1631858800000|2021-09-17 06:06:40|95.67|95.59|95.72|95.54|95.72|95.59|95.67|95.54|7
1631858850000|2021-09-17 06:07:30|95.67|95.59|95.72|95.59|95.72|95.59|95.67|95.59|5
1631858890000|2021-09-17 06:08:10|||||||||380
1631858940000|2021-09-17 06:09:00|95.67|95.64|95.72|95.59|95.72|95.64|95.67|95.59|6
1631859000000|2021-09-17 06:10:00|95.67||95.67||95.67||95.67||61
1631859050000|2021-09-17 06:10:50|||||||||11
1631859170000|2021-09-17 06:12:50|95.72||95.72||95.72||95.72||0
1631859200000|2021-09-17 06:13:20|95.67||95.67||95.72||95.67||0
1631859220000|2021-09-17 06:13:40|95.72||95.72||95.72||95.72||0
1631859270000|2021-09-17 06:14:30|||||||||2
1631859280000|2021-09-17 06:14:40|||||||||2
1631859290000|2021-09-17 06:14:50||95.64||95.64||95.64||95.59|2
1631859300000|2021-09-17 06:15:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|2
1631859380000|2021-09-17 06:16:20|95.72||95.72||95.72||95.72||0
1631859390000|2021-09-17 06:16:30|95.67||95.67||95.67||95.67||12
1631859480000|2021-09-17 06:18:00|95.72||95.72||95.72||95.72||2
1631859580000|2021-09-17 06:19:40||95.64||95.64||95.64||95.64|0
1631859600000|2021-09-17 06:20:00|95.77||95.77||95.77||95.77||2
1631859620000|2021-09-17 06:20:20|||||||||100
1631859670000|2021-09-17 06:21:10|95.82|95.69|95.82|95.64|95.82|95.69|95.82|95.64|0
1631859720000|2021-09-17 06:22:00|95.77||95.77||95.77||95.77||0
1631859750000|2021-09-17 06:22:30|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|50
1631859810000|2021-09-17 06:23:30|95.87|95.74|95.87|95.74|95.87|95.74|95.87|95.74|0
1631859820000|2021-09-17 06:23:40|95.92|95.79|95.87|95.79|95.92|95.79|95.87|95.79|74
1631859840000|2021-09-17 06:24:00|95.92||95.92||95.92||95.92||86
1631859920000|2021-09-17 06:25:20|95.87||95.87||95.87||95.87||0
1631859930000|2021-09-17 06:25:30|95.92||95.87||95.92||95.87||0
1631859940000|2021-09-17 06:25:40|95.92||95.92||95.92||95.92||0
1631859950000|2021-09-17 06:25:50|95.87||95.87||95.87||95.87||228
1631859960000|2021-09-17 06:26:00||95.74||95.74||95.74||95.74|1
1631860090000|2021-09-17 06:28:10||95.79||95.79||95.79||95.79|100
1631860100000|2021-09-17 06:28:20||95.74||95.74||95.74||95.74|0
1631860250000|2021-09-17 06:30:50|95.82||95.82||95.82||95.82||51
1631860320000|2021-09-17 06:32:00|||||||||2
1631860330000|2021-09-17 06:32:10|||||||||3
1631860370000|2021-09-17 06:32:50|||||||||2
1631860380000|2021-09-17 06:33:00|||||||||5
1631860390000|2021-09-17 06:33:10|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|12
1631860440000|2021-09-17 06:34:00|||||||||5
1631860450000|2021-09-17 06:34:10|||||||||6
1631860460000|2021-09-17 06:34:20|||||||||3
1631860490000|2021-09-17 06:34:50|||||||||1
1631860510000|2021-09-17 06:35:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|5
1631860520000|2021-09-17 06:35:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|12
1631860540000|2021-09-17 06:35:40|||||||||10
1631860550000|2021-09-17 06:35:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|28
1631860560000|2021-09-17 06:36:00||95.64||95.69||95.69||95.64|50
1631860580000|2021-09-17 06:36:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|0
1631860590000|2021-09-17 06:36:30||95.59||95.59||95.59||95.59|5
1631860630000|2021-09-17 06:37:10||95.64||95.64||95.64||95.64|0
1631860640000|2021-09-17 06:37:20|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|5
1631860700000|2021-09-17 06:38:20|95.77||95.72||95.77||95.72||0
1631860710000|2021-09-17 06:38:30|95.77||95.72||95.77||95.72||0
1631860720000|2021-09-17 06:38:40|95.77||95.72||95.77||95.72||0
1631860730000|2021-09-17 06:38:50|95.77||95.72||95.77||95.72||0
1631861040000|2021-09-17 06:44:00||95.59||95.64||95.64||95.59|0
1631861100000|2021-09-17 06:45:00||95.59||95.64||95.64||95.59|0
1631861110000|2021-09-17 06:45:10||95.59||95.59||95.59||95.59|0
1631861160000|2021-09-17 06:46:00||95.64||95.59||95.64||95.59|0
1631861170000|2021-09-17 06:46:10||95.64||95.59||95.64||95.59|0
1631861240000|2021-09-17 06:47:20||95.64||95.59||95.64||95.59|0
1631861270000|2021-09-17 06:47:50||95.64||95.64||95.64||95.64|8
1631861280000|2021-09-17 06:48:00|95.77|95.59|95.72|95.64|95.77|95.64|95.72|95.59|0
1631861310000|2021-09-17 06:48:30||95.59||95.59||95.59||95.59|0
1631861320000|2021-09-17 06:48:40|95.77|95.64|95.72|95.64|95.77|95.64|95.72|95.64|0
1631861330000|2021-09-17 06:48:50|95.77||95.72||95.77||95.72||0
1631861340000|2021-09-17 06:49:00|95.77||95.77||95.77||95.72||0
1631861530000|2021-09-17 06:52:10|95.72||95.72||95.72||95.72||0
1631861550000|2021-09-17 06:52:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|14
1631861560000|2021-09-17 06:52:40|95.72|95.54|95.67|95.54|95.72|95.54|95.67|95.54|100
1631861570000|2021-09-17 06:52:50|95.62||95.62||95.62||95.62||50
1631861580000|2021-09-17 06:53:00|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|4
1631861590000|2021-09-17 06:53:10|95.62|95.54|95.62|95.49|95.62|95.54|95.62|95.49|96
1631861630000|2021-09-17 06:53:50|95.57||95.57||95.57||95.57||0
1631861660000|2021-09-17 06:54:20|||||||||1
1631861710000|2021-09-17 06:55:10|||||||||50
1631861780000|2021-09-17 06:56:20|||||||||100
1631861830000|2021-09-17 06:57:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|191
1631861840000|2021-09-17 06:57:20|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|17
1631861860000|2021-09-17 06:57:40||95.49||95.49||95.49||95.49|0
1631861870000|2021-09-17 06:57:50|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|1
1631861880000|2021-09-17 06:58:00||95.49||95.49||95.49||95.49|0
1631861890000|2021-09-17 06:58:10|95.62||95.62||95.62||95.62||50
1631861910000|2021-09-17 06:58:30||95.54||95.54||95.54||95.49|0
1631861930000|2021-09-17 06:58:50||95.49||95.49||95.49||95.49|1
1631861950000|2021-09-17 06:59:10|95.57||95.62||95.62||95.57||3
1631861970000|2021-09-17 06:59:30|95.57||95.57||95.57||95.57||1
1631861980000|2021-09-17 06:59:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|4
1631861990000|2021-09-17 06:59:50|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|74
1631862000000|2021-09-17 07:00:00|95.62|95.59|95.62|95.54|95.67|95.59|95.57|95.49|103
1631862010000|2021-09-17 07:00:10|95.67|95.59|95.67|95.54|95.72|95.59|95.67|95.54|39
1631862020000|2021-09-17 07:00:20|95.72|95.59|95.72|95.59|95.72|95.59|95.67|95.59|15
1631862030000|2021-09-17 07:00:30|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.59|6
1631862040000|2021-09-17 07:00:40|95.72|95.54|95.72|95.64|95.77|95.64|95.72|95.54|91
1631862050000|2021-09-17 07:00:50|||||||||1
1631862060000|2021-09-17 07:01:00|95.77||95.77||95.77||95.72||31
1631862070000|2021-09-17 07:01:10|95.72||95.72||95.72||95.72||0
1631862090000|2021-09-17 07:01:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|271
1631862110000|2021-09-17 07:01:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|601
1631862120000|2021-09-17 07:02:00|||||||||68
1631862150000|2021-09-17 07:02:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|128
1631862160000|2021-09-17 07:02:40|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|85
1631862170000|2021-09-17 07:02:50|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|460
1631862180000|2021-09-17 07:03:00||95.69||95.69||95.74||95.69|16
1631862190000|2021-09-17 07:03:10||95.74||95.74||95.74||95.69|9
1631862200000|2021-09-17 07:03:20||95.69||95.69||95.74||95.69|3
1631862210000|2021-09-17 07:03:30|95.77|95.74|95.77|95.69|95.77|95.74|95.77|95.69|3
1631862220000|2021-09-17 07:03:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|106
1631862230000|2021-09-17 07:03:50|||||||||132
1631862240000|2021-09-17 07:04:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|116
1631862250000|2021-09-17 07:04:10|||||||||25
1631862260000|2021-09-17 07:04:20|95.82||95.77||95.82||95.77||64
1631862270000|2021-09-17 07:04:30|||||||||40
1631862280000|2021-09-17 07:04:40|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|14
1631862290000|2021-09-17 07:04:50|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|428
1631862300000|2021-09-17 07:05:00|95.82|95.64|95.82|95.74|95.87|95.74|95.82|95.64|23
1631862310000|2021-09-17 07:05:10|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|50
1631862320000|2021-09-17 07:05:20|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|11
1631862330000|2021-09-17 07:05:30|||||||||11
1631862340000|2021-09-17 07:05:40|||||||||51
1631862350000|2021-09-17 07:05:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|17
1631862360000|2021-09-17 07:06:00||95.74||95.79||95.79||95.74|9
1631862370000|2021-09-17 07:06:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|10
1631862380000|2021-09-17 07:06:20|95.87|95.79|95.87|95.74|95.87|95.79|95.82|95.74|96
1631862390000|2021-09-17 07:06:30|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|60
1631862400000|2021-09-17 07:06:40|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|36
1631862410000|2021-09-17 07:06:50|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.74|0
1631862420000|2021-09-17 07:07:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|3008
1631862430000|2021-09-17 07:07:10||95.74||95.74||95.79||95.74|35
1631862440000|2021-09-17 07:07:20|95.82|95.79|95.82|95.74|95.87|95.79|95.82|95.74|21
1631862450000|2021-09-17 07:07:30|||||||||47
1631862460000|2021-09-17 07:07:40|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|1719
1631862470000|2021-09-17 07:07:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|0
1631862480000|2021-09-17 07:08:00|||||||||110
1631862500000|2021-09-17 07:08:20|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|6
1631862510000|2021-09-17 07:08:30||95.79||95.79||95.79||95.79|0
1631862520000|2021-09-17 07:08:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|378
1631862530000|2021-09-17 07:08:50|||||||||2
1631862540000|2021-09-17 07:09:00|95.87||95.82||95.87||95.82||5
1631862560000|2021-09-17 07:09:20|95.87||95.87||95.87||95.87||156
1631862570000|2021-09-17 07:09:30|95.82||95.82||95.82||95.82||10
1631862600000|2021-09-17 07:10:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|51
1631862610000|2021-09-17 07:10:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|33
1631862620000|2021-09-17 07:10:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|86
1631862630000|2021-09-17 07:10:30|||||||||8
1631862640000|2021-09-17 07:10:40|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|4
1631862650000|2021-09-17 07:10:50|95.97|95.79|95.87|95.79|95.97|95.79|95.87|95.79|341
1631862660000|2021-09-17 07:11:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|54
1631862670000|2021-09-17 07:11:10|||||||||50
1631862680000|2021-09-17 07:11:20|||||||||9
1631862690000|2021-09-17 07:11:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|100
1631862700000|2021-09-17 07:11:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|13
1631862720000|2021-09-17 07:12:00|95.92||95.87||95.92||95.87||65
1631862730000|2021-09-17 07:12:10|||||||||2
1631862740000|2021-09-17 07:12:20|||||||||197
1631862750000|2021-09-17 07:12:30|||||||||71
1631862760000|2021-09-17 07:12:40||95.74||95.74||95.74||95.74|74
1631862770000|2021-09-17 07:12:50||95.79||95.79||95.79||95.74|0
1631862780000|2021-09-17 07:13:00|||||||||142
1631862790000|2021-09-17 07:13:10|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|122
1631862800000|2021-09-17 07:13:20|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|67
1631862820000|2021-09-17 07:13:40|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|8
1631862830000|2021-09-17 07:13:50|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|200
1631862840000|2021-09-17 07:14:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|141
1631862850000|2021-09-17 07:14:10|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|58
1631862860000|2021-09-17 07:14:20|95.97||95.97||95.97||95.97||116
1631862870000|2021-09-17 07:14:30|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|0
1631862880000|2021-09-17 07:14:40|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|0
1631862890000|2021-09-17 07:14:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|389
1631862900000|2021-09-17 07:15:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|10
1631862910000|2021-09-17 07:15:10|95.97||95.97||95.97||95.97||25
1631862920000|2021-09-17 07:15:20|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|326
1631862930000|2021-09-17 07:15:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|169
1631862940000|2021-09-17 07:15:40|||||||||13
1631862980000|2021-09-17 07:16:20|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|88
1631863030000|2021-09-17 07:17:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|47
1631863040000|2021-09-17 07:17:20|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|20
1631863050000|2021-09-17 07:17:30|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|101
1631863060000|2021-09-17 07:17:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|4
1631863070000|2021-09-17 07:17:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|313
1631863080000|2021-09-17 07:18:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|84
1631863090000|2021-09-17 07:18:10|||||||||1
1631863120000|2021-09-17 07:18:40||95.64||95.69||95.69||95.64|402
1631863130000|2021-09-17 07:18:50|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|142
1631863140000|2021-09-17 07:19:00|95.72|95.59|95.67|95.59|95.72|95.64|95.67|95.59|212
1631863150000|2021-09-17 07:19:10|95.62|95.54|95.62|95.54|95.62|95.59|95.62|95.54|224
1631863160000|2021-09-17 07:19:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|50
1631863190000|2021-09-17 07:19:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|96
1631863200000|2021-09-17 07:20:00|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|273
1631863210000|2021-09-17 07:20:10|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|127
1631863220000|2021-09-17 07:20:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|29
1631863230000|2021-09-17 07:20:30|95.82||95.77||95.82||95.77||0
1631863240000|2021-09-17 07:20:40|||||||||75
1631863250000|2021-09-17 07:20:50|||||||||2000
1631863280000|2021-09-17 07:21:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1052
1631863290000|2021-09-17 07:21:30|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|276
1631863300000|2021-09-17 07:21:40|95.72||95.72||95.72||95.72||251
1631863310000|2021-09-17 07:21:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|14
1631863320000|2021-09-17 07:22:00|||||||||220
1631863340000|2021-09-17 07:22:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|136
1631863350000|2021-09-17 07:22:30|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|18
1631863360000|2021-09-17 07:22:40|95.77||95.77||95.77||95.77||0
1631863390000|2021-09-17 07:23:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|30
1631863400000|2021-09-17 07:23:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|95
1631863410000|2021-09-17 07:23:30|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|53
1631863440000|2021-09-17 07:24:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|254
1631863450000|2021-09-17 07:24:10|||||||||116
1631863460000|2021-09-17 07:24:20|95.92||95.87||95.92||95.87||20
1631863480000|2021-09-17 07:24:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|6
1631863500000|2021-09-17 07:25:00|||||||||100
1631863520000|2021-09-17 07:25:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|122
1631863530000|2021-09-17 07:25:30|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|88
1631863540000|2021-09-17 07:25:40|95.92||95.87||95.92||95.87||6
1631863550000|2021-09-17 07:25:50|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|5
1631863560000|2021-09-17 07:26:00||95.74||95.79||95.79||95.74|3
1631863580000|2021-09-17 07:26:20|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|14
1631863590000|2021-09-17 07:26:30|95.87||95.87||95.87||95.87||9
1631863600000|2021-09-17 07:26:40|95.82||95.82||95.87||95.82||2
1631863620000|2021-09-17 07:27:00|95.87||95.82||95.87||95.82||19
1631863630000|2021-09-17 07:27:10|95.87||95.87||95.87||95.87||1
1631863640000|2021-09-17 07:27:20|95.82|95.69|95.77|95.69|95.82|95.69|95.77|95.69|152
1631863650000|2021-09-17 07:27:30|||||||||85
1631863660000|2021-09-17 07:27:40|||||||||52
1631863670000|2021-09-17 07:27:50|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|262
1631863680000|2021-09-17 07:28:00|95.77|95.74|95.92|95.79|95.92|95.79|95.77|95.74|71
1631863690000|2021-09-17 07:28:10|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|38
1631863700000|2021-09-17 07:28:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|94
1631863730000|2021-09-17 07:28:50|||||||||44
1631863740000|2021-09-17 07:29:00|||||||||56
1631863750000|2021-09-17 07:29:10|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|58
1631863760000|2021-09-17 07:29:20|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|126
1631863770000|2021-09-17 07:29:30|95.77||95.77||95.77||95.77||0
1631863800000|2021-09-17 07:30:00|||||||||16
1631863810000|2021-09-17 07:30:10|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|217
1631863820000|2021-09-17 07:30:20|||||||||9
1631863840000|2021-09-17 07:30:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|225
1631863850000|2021-09-17 07:30:50|||||||||28
1631863860000|2021-09-17 07:31:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|56
1631863890000|2021-09-17 07:31:30||95.59||95.59||95.59||95.59|37
1631863900000|2021-09-17 07:31:40||95.64||95.64||95.64||95.64|0
1631863910000|2021-09-17 07:31:50|||||||||11
1631863920000|2021-09-17 07:32:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|15
1631863950000|2021-09-17 07:32:30|95.67|95.59|95.72|95.59|95.72|95.59|95.67|95.59|6
1631863960000|2021-09-17 07:32:40||95.64||95.64||95.64||95.64|0
1631863990000|2021-09-17 07:33:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|127
1631864000000|2021-09-17 07:33:20|||||||||10
1631864010000|2021-09-17 07:33:30|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|4
1631864020000|2021-09-17 07:33:40|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|0
1631864040000|2021-09-17 07:34:00|||||||||169
1631864050000|2021-09-17 07:34:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|42
1631864060000|2021-09-17 07:34:20|95.77|95.69|95.82|95.74|95.87|95.79|95.77|95.69|896
1631864100000|2021-09-17 07:35:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|39
1631864110000|2021-09-17 07:35:10|||||||||1
1631864120000|2021-09-17 07:35:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|138
1631864130000|2021-09-17 07:35:30|||||||||2
1631864140000|2021-09-17 07:35:40|||||||||16068
1631864160000|2021-09-17 07:36:00|||||||||10
1631864170000|2021-09-17 07:36:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|280
1631864220000|2021-09-17 07:37:00||95.64||95.64||95.64||95.64|63
1631864230000|2021-09-17 07:37:10||95.69||95.64||95.69||95.64|32
1631864240000|2021-09-17 07:37:20|95.72||95.72||95.77||95.72||28
1631864290000|2021-09-17 07:38:10|||||||||100
1631864310000|2021-09-17 07:38:30|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|407
1631864320000|2021-09-17 07:38:40|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|78
1631864330000|2021-09-17 07:38:50|95.72||95.72||95.77||95.72||0
1631864340000|2021-09-17 07:39:00|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|18
1631864350000|2021-09-17 07:39:10|||||||||3812
1631864360000|2021-09-17 07:39:20|||||||||134
1631864390000|2021-09-17 07:39:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|326
1631864400000|2021-09-17 07:40:00|||||||||6
1631864410000|2021-09-17 07:40:10|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|51
1631864420000|2021-09-17 07:40:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|0
1631864430000|2021-09-17 07:40:30|||||||||363
1631864450000|2021-09-17 07:40:50|||||||||2
1631864460000|2021-09-17 07:41:00|||||||||18
1631864550000|2021-09-17 07:42:30|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|445
1631864570000|2021-09-17 07:42:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|216
1631864600000|2021-09-17 07:43:20|||||||||8
1631864670000|2021-09-17 07:44:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|76
1631864800000|2021-09-17 07:46:40|||||||||1601
1631864810000|2021-09-17 07:46:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|83
1631864820000|2021-09-17 07:47:00|||||||||15
1631864830000|2021-09-17 07:47:10|||||||||64
1631864840000|2021-09-17 07:47:20|||||||||1612
1631864890000|2021-09-17 07:48:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|28
1631864900000|2021-09-17 07:48:20|||||||||2
1631864910000|2021-09-17 07:48:30|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|10
1631864920000|2021-09-17 07:48:40|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|44
1631864930000|2021-09-17 07:48:50||95.74||95.79||95.79||95.74|0
1631864940000|2021-09-17 07:49:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|6
1631864980000|2021-09-17 07:49:40|||||||||1
1631865010000|2021-09-17 07:50:10|||||||||7
1631865040000|2021-09-17 07:50:40|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|125
1631865070000|2021-09-17 07:51:10|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|537
1631865080000|2021-09-17 07:51:20|95.87||95.92||95.92||95.87||19
1631865090000|2021-09-17 07:51:30||95.84||95.84||95.84||95.84|35
1631865110000|2021-09-17 07:51:50|||||||||50
1631865120000|2021-09-17 07:52:00|||||||||8
1631865150000|2021-09-17 07:52:30|||||||||5
1631865160000|2021-09-17 07:52:40|||||||||43
1631865170000|2021-09-17 07:52:50|||||||||1
1631865180000|2021-09-17 07:53:00||95.79||95.79||95.84||95.79|15
1631865190000|2021-09-17 07:53:10||95.84||95.84||95.84||95.79|0
1631865200000|2021-09-17 07:53:20||95.79||95.79||95.84||95.79|0
1631865210000|2021-09-17 07:53:30|95.87||95.87||95.87||95.87||0
1631865230000|2021-09-17 07:53:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|312
1631865240000|2021-09-17 07:54:00|95.87|95.79|95.82|95.69|95.87|95.79|95.77|95.69|977
1631865250000|2021-09-17 07:54:10|95.77||95.77||95.82||95.77||118
1631865260000|2021-09-17 07:54:20|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|75
1631865270000|2021-09-17 07:54:30|||||||||7
1631865280000|2021-09-17 07:54:40|95.82||95.82||95.82||95.82||0
1631865290000|2021-09-17 07:54:50|95.77||95.77||95.82||95.77||26
1631865330000|2021-09-17 07:55:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|59
1631865340000|2021-09-17 07:55:40|95.82||95.77||95.82||95.77||0
1631865370000|2021-09-17 07:56:10|||||||||3625
1631865390000|2021-09-17 07:56:30|||||||||2
1631865400000|2021-09-17 07:56:40|||||||||100
1631865450000|2021-09-17 07:57:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|32
1631865490000|2021-09-17 07:58:10|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|176
1631865520000|2021-09-17 07:58:40|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|59
1631865600000|2021-09-17 08:00:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|93
1631865630000|2021-09-17 08:00:30|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|74
1631865680000|2021-09-17 08:01:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|34
1631865740000|2021-09-17 08:02:20|||||||||6
1631865750000|2021-09-17 08:02:30|||||||||1
1631865770000|2021-09-17 08:02:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|24
1631865790000|2021-09-17 08:03:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|101
1631865820000|2021-09-17 08:03:40|||||||||3000
1631865860000|2021-09-17 08:04:20|||||||||1
1631865870000|2021-09-17 08:04:30|||||||||1138
1631865910000|2021-09-17 08:05:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|332
1631865930000|2021-09-17 08:05:30|||||||||6
1631865940000|2021-09-17 08:05:40|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.84|59
1631865960000|2021-09-17 08:06:00|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|294
1631865980000|2021-09-17 08:06:20|||||||||37
1631866000000|2021-09-17 08:06:40|95.92||95.87||95.92||95.87||17
1631866010000|2021-09-17 08:06:50|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|61
1631866020000|2021-09-17 08:07:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|16
1631866030000|2021-09-17 08:07:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|59
1631866040000|2021-09-17 08:07:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|304
1631866060000|2021-09-17 08:07:40|||||||||11
1631866100000|2021-09-17 08:08:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|410
1631866130000|2021-09-17 08:08:50|||||||||15
1631866160000|2021-09-17 08:09:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|97
1631866170000|2021-09-17 08:09:30|||||||||18
1631866200000|2021-09-17 08:10:00|||||||||6
1631866220000|2021-09-17 08:10:20|||||||||2
1631866260000|2021-09-17 08:11:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|125
1631866290000|2021-09-17 08:11:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|143
1631866320000|2021-09-17 08:12:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|303
1631866360000|2021-09-17 08:12:40|||||||||18
1631866370000|2021-09-17 08:12:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|129
1631866410000|2021-09-17 08:13:30|||||||||64
1631866420000|2021-09-17 08:13:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|62
1631866520000|2021-09-17 08:15:20|||||||||43
1631866570000|2021-09-17 08:16:10|||||||||2
1631866580000|2021-09-17 08:16:20|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|59
1631866590000|2021-09-17 08:16:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|8
1631866660000|2021-09-17 08:17:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|33
1631866690000|2021-09-17 08:18:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|13
1631866700000|2021-09-17 08:18:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|2
1631866740000|2021-09-17 08:19:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|8
1631866800000|2021-09-17 08:20:00|||||||||2
1631866820000|2021-09-17 08:20:20|||||||||12
1631866830000|2021-09-17 08:20:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|427
1631866840000|2021-09-17 08:20:40|||||||||13
1631866860000|2021-09-17 08:21:00|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|26
1631866870000|2021-09-17 08:21:10|95.97||95.92||95.97||95.92||93
1631866880000|2021-09-17 08:21:20|||||||||10
1631866890000|2021-09-17 08:21:30|||||||||9
1631866920000|2021-09-17 08:22:00|||||||||20
1631866930000|2021-09-17 08:22:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|25
1631866940000|2021-09-17 08:22:20|||||||||18
1631866960000|2021-09-17 08:22:40|||||||||10
1631866980000|2021-09-17 08:23:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|31
1631866990000|2021-09-17 08:23:10|||||||||2
1631867020000|2021-09-17 08:23:40||95.89||95.89||95.89||95.89|51
1631867030000|2021-09-17 08:23:50||95.94||95.94||95.94||95.94|17
1631867040000|2021-09-17 08:24:00|||||||||2
1631867060000|2021-09-17 08:24:20|||||||||1
1631867110000|2021-09-17 08:25:10|||||||||1
1631867120000|2021-09-17 08:25:20|||||||||36
1631867130000|2021-09-17 08:25:30|||||||||71
1631867150000|2021-09-17 08:25:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|72
1631867170000|2021-09-17 08:26:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|75
1631867190000|2021-09-17 08:26:30|||||||||25
1631867200000|2021-09-17 08:26:40|||||||||37
1631867210000|2021-09-17 08:26:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|50
1631867240000|2021-09-17 08:27:20|||||||||6
1631867250000|2021-09-17 08:27:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|15
1631867260000|2021-09-17 08:27:40|||||||||20
1631867280000|2021-09-17 08:28:00|||||||||20
1631867320000|2021-09-17 08:28:40|||||||||41
1631867340000|2021-09-17 08:29:00|||||||||219
1631867350000|2021-09-17 08:29:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|118
1631867370000|2021-09-17 08:29:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|16
1631867390000|2021-09-17 08:29:50|96.07||96.07||96.07||96.07||18
1631867400000|2021-09-17 08:30:00|96.02||96.02||96.02||96.02||0
1631867410000|2021-09-17 08:30:10|||||||||7
1631867440000|2021-09-17 08:30:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|76
1631867450000|2021-09-17 08:30:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|19
1631867460000|2021-09-17 08:31:00|||||||||13
1631867470000|2021-09-17 08:31:10|||||||||1
1631867490000|2021-09-17 08:31:30||95.89||95.94||95.94||95.89|7
1631867510000|2021-09-17 08:31:50|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|18
1631867520000|2021-09-17 08:32:00||95.89||95.94||95.94||95.89|14
1631867530000|2021-09-17 08:32:10|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|121
1631867540000|2021-09-17 08:32:20|96.02||96.02||96.02||96.02||0
1631867550000|2021-09-17 08:32:30|||||||||14
1631867560000|2021-09-17 08:32:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|69
1631867570000|2021-09-17 08:32:50|||||||||43
1631867600000|2021-09-17 08:33:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|85
1631867630000|2021-09-17 08:33:50|||||||||1
1631867660000|2021-09-17 08:34:20||95.99||95.99||95.99||95.99|44
1631867670000|2021-09-17 08:34:30|96.07||96.07||96.07||96.07||22
1631867690000|2021-09-17 08:34:50|||||||||16
1631867710000|2021-09-17 08:35:10|||||||||37
1631867740000|2021-09-17 08:35:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|28
1631867760000|2021-09-17 08:36:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|14
1631867770000|2021-09-17 08:36:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|32
1631867780000|2021-09-17 08:36:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|7
1631867800000|2021-09-17 08:36:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|47
1631867810000|2021-09-17 08:36:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|71
1631867840000|2021-09-17 08:37:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|109
1631867850000|2021-09-17 08:37:30|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|781
1631867860000|2021-09-17 08:37:40||95.94||95.94||95.94||95.94|0
1631867880000|2021-09-17 08:38:00|||||||||205
1631867900000|2021-09-17 08:38:20|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|67
1631867910000|2021-09-17 08:38:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|19
1631867920000|2021-09-17 08:38:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|253
1631867980000|2021-09-17 08:39:40|||||||||41
1631867990000|2021-09-17 08:39:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|473
1631868000000|2021-09-17 08:40:00|||||||||265
1631868010000|2021-09-17 08:40:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|334
1631868030000|2021-09-17 08:40:30|||||||||9
1631868050000|2021-09-17 08:40:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|501
1631868060000|2021-09-17 08:41:00|||||||||179
1631868120000|2021-09-17 08:42:00|||||||||200
1631868130000|2021-09-17 08:42:10|||||||||161
1631868160000|2021-09-17 08:42:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|88
1631868180000|2021-09-17 08:43:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|414
1631868190000|2021-09-17 08:43:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|716
1631868220000|2021-09-17 08:43:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|305
1631868230000|2021-09-17 08:43:50|||||||||13
1631868260000|2021-09-17 08:44:20|||||||||111
1631868280000|2021-09-17 08:44:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|71
1631868310000|2021-09-17 08:45:10|||||||||6
1631868320000|2021-09-17 08:45:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|5
1631868330000|2021-09-17 08:45:30|||||||||2
1631868340000|2021-09-17 08:45:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|14
1631868350000|2021-09-17 08:45:50|||||||||2
1631868360000|2021-09-17 08:46:00|||||||||2
1631868370000|2021-09-17 08:46:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|99
1631868380000|2021-09-17 08:46:20|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|33
1631868390000|2021-09-17 08:46:30|95.82||95.77||95.82||95.77||0
1631868400000|2021-09-17 08:46:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|10
1631868420000|2021-09-17 08:47:00|||||||||440
1631868440000|2021-09-17 08:47:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|64
1631868460000|2021-09-17 08:47:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1631868470000|2021-09-17 08:47:50|95.87||95.87||95.87||95.82||3
1631868480000|2021-09-17 08:48:00|95.82||95.82||95.82||95.82||0
1631868490000|2021-09-17 08:48:10|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|8
1631868500000|2021-09-17 08:48:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|4
1631868510000|2021-09-17 08:48:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|14
1631868540000|2021-09-17 08:49:00|||||||||18
1631868570000|2021-09-17 08:49:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|51
1631868580000|2021-09-17 08:49:40|||||||||1
1631868590000|2021-09-17 08:49:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|55
1631868620000|2021-09-17 08:50:20|||||||||56
1631868630000|2021-09-17 08:50:30|||||||||50
1631868680000|2021-09-17 08:51:20|||||||||2
1631868690000|2021-09-17 08:51:30|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|70
1631868700000|2021-09-17 08:51:40||95.79||95.79||95.79||95.79|51
1631868710000|2021-09-17 08:51:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|16
1631868730000|2021-09-17 08:52:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|13
1631868770000|2021-09-17 08:52:50|||||||||100
1631868800000|2021-09-17 08:53:20|||||||||1
1631868810000|2021-09-17 08:53:30|95.92||95.87||95.92||95.87||198
1631868820000|2021-09-17 08:53:40|||||||||1
1631868830000|2021-09-17 08:53:50|||||||||2
1631868840000|2021-09-17 08:54:00|||||||||50
1631868850000|2021-09-17 08:54:10|||||||||7782
1631868870000|2021-09-17 08:54:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|59
1631868890000|2021-09-17 08:54:50|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|30
1631868910000|2021-09-17 08:55:10||95.69||95.69||95.69||95.69|393
1631868920000|2021-09-17 08:55:20|95.77||95.77||95.77||95.77||0
1631868930000|2021-09-17 08:55:30|95.82||95.77||95.82||95.77||35
1631868940000|2021-09-17 08:55:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|16
1631868950000|2021-09-17 08:55:50|95.77||95.72||95.77||95.72||0
1631868960000|2021-09-17 08:56:00|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|60
1631868970000|2021-09-17 08:56:10||95.69||95.69||95.69||95.69|0
1631869020000|2021-09-17 08:57:00|||||||||357
1631869030000|2021-09-17 08:57:10|||||||||500
1631869040000|2021-09-17 08:57:20|||||||||1
1631869050000|2021-09-17 08:57:30|||||||||1001
1631869060000|2021-09-17 08:57:40|||||||||7
1631869080000|2021-09-17 08:58:00|||||||||56
1631869090000|2021-09-17 08:58:10|||||||||49
1631869140000|2021-09-17 08:59:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|43
1631869170000|2021-09-17 08:59:30|||||||||16
1631869200000|2021-09-17 09:00:00|||||||||4
1631869270000|2021-09-17 09:01:10|||||||||5
1631869290000|2021-09-17 09:01:30|95.77|95.69|95.67|95.59|95.77|95.69|95.67|95.59|554
1631869310000|2021-09-17 09:01:50|95.72||95.72||95.72||95.67||6
1631869320000|2021-09-17 09:02:00|95.67||95.67||95.67||95.67||84
1631869330000|2021-09-17 09:02:10|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|203
1631869340000|2021-09-17 09:02:20|||||||||81
1631869360000|2021-09-17 09:02:40|||||||||1
1631869380000|2021-09-17 09:03:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|13
1631869390000|2021-09-17 09:03:10|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|92
1631869400000|2021-09-17 09:03:20|||||||||51
1631869410000|2021-09-17 09:03:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|106
1631869450000|2021-09-17 09:04:10|||||||||12
1631869460000|2021-09-17 09:04:20|||||||||48
1631869480000|2021-09-17 09:04:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|11
1631869490000|2021-09-17 09:04:50|||||||||101
1631869500000|2021-09-17 09:05:00|||||||||6
1631869540000|2021-09-17 09:05:40|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|25
1631869560000|2021-09-17 09:06:00|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|33
1631869590000|2021-09-17 09:06:30|||||||||1
1631869620000|2021-09-17 09:07:00|||||||||1
1631869640000|2021-09-17 09:07:20|||||||||1
1631869650000|2021-09-17 09:07:30|||||||||2
1631869660000|2021-09-17 09:07:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|69
1631869670000|2021-09-17 09:07:50|||||||||1
1631869690000|2021-09-17 09:08:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|32
1631869700000|2021-09-17 09:08:20|||||||||6
1631869710000|2021-09-17 09:08:30|95.62||95.57||95.62||95.57||9
1631869740000|2021-09-17 09:09:00|||||||||215
1631869750000|2021-09-17 09:09:10|||||||||35
1631869760000|2021-09-17 09:09:20|||||||||94
1631869790000|2021-09-17 09:09:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|55
1631869800000|2021-09-17 09:10:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|255
1631869860000|2021-09-17 09:11:00|||||||||2
1631869880000|2021-09-17 09:11:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|96
1631869890000|2021-09-17 09:11:30|||||||||50
1631869920000|2021-09-17 09:12:00|||||||||3765
1631869940000|2021-09-17 09:12:20|||||||||6
1631869950000|2021-09-17 09:12:30|||||||||6
1631869960000|2021-09-17 09:12:40|||||||||800
1631869970000|2021-09-17 09:12:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|67
1631869990000|2021-09-17 09:13:10|||||||||37
1631870020000|2021-09-17 09:13:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|46
1631870040000|2021-09-17 09:14:00|||||||||59
1631870060000|2021-09-17 09:14:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|68
1631870070000|2021-09-17 09:14:30|||||||||141
1631870100000|2021-09-17 09:15:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|61
1631870110000|2021-09-17 09:15:10|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|69
1631870120000|2021-09-17 09:15:20|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|106
1631870130000|2021-09-17 09:15:30|||||||||15
1631870140000|2021-09-17 09:15:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|45
1631870150000|2021-09-17 09:15:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|12
1631870170000|2021-09-17 09:16:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|200
1631870200000|2021-09-17 09:16:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|97
1631870220000|2021-09-17 09:17:00|||||||||2
1631870230000|2021-09-17 09:17:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|9
1631870240000|2021-09-17 09:17:20|||||||||244
1631870250000|2021-09-17 09:17:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|266
1631870260000|2021-09-17 09:17:40|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|399
1631870270000|2021-09-17 09:17:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|324
1631870280000|2021-09-17 09:18:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|68
1631870290000|2021-09-17 09:18:10|95.42||95.42||95.42||95.37||0
1631870300000|2021-09-17 09:18:20|95.37||95.37||95.42||95.37||0
1631870330000|2021-09-17 09:18:50|95.42||95.42||95.42||95.42||26
1631870340000|2021-09-17 09:19:00|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.34|9
1631870350000|2021-09-17 09:19:10|||||||||42
1631870360000|2021-09-17 09:19:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|46
1631870370000|2021-09-17 09:19:30|||||||||1
1631870400000|2021-09-17 09:20:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|127
1631870410000|2021-09-17 09:20:10|||||||||10
1631870420000|2021-09-17 09:20:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|98
1631870430000|2021-09-17 09:20:30|||||||||9
1631870440000|2021-09-17 09:20:40|||||||||2
1631870450000|2021-09-17 09:20:50|||||||||10
1631870470000|2021-09-17 09:21:10|||||||||10
1631870480000|2021-09-17 09:21:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|238
1631870490000|2021-09-17 09:21:30|||||||||66
1631870500000|2021-09-17 09:21:40|||||||||1
1631870530000|2021-09-17 09:22:10|||||||||604
1631870540000|2021-09-17 09:22:20|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|206
1631870570000|2021-09-17 09:22:50|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|7
1631870580000|2021-09-17 09:23:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|22
1631870590000|2021-09-17 09:23:10|||||||||1
1631870600000|2021-09-17 09:23:20|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|141
1631870610000|2021-09-17 09:23:30|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|24
1631870640000|2021-09-17 09:24:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|102
1631870650000|2021-09-17 09:24:10|||||||||80
1631870680000|2021-09-17 09:24:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|83
1631870690000|2021-09-17 09:24:50|||||||||5
1631870700000|2021-09-17 09:25:00|||||||||1
1631870710000|2021-09-17 09:25:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|136
1631870730000|2021-09-17 09:25:30|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|86
1631870760000|2021-09-17 09:26:00|||||||||35
1631870790000|2021-09-17 09:26:30|||||||||104
1631870800000|2021-09-17 09:26:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|15
1631870810000|2021-09-17 09:26:50|||||||||3
1631870820000|2021-09-17 09:27:00|||||||||1
1631870830000|2021-09-17 09:27:10|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|196
1631870840000|2021-09-17 09:27:20|||||||||15
1631870850000|2021-09-17 09:27:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|24
1631870860000|2021-09-17 09:27:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|0
1631870870000|2021-09-17 09:27:50|||||||||15
1631870880000|2021-09-17 09:28:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|26
1631870890000|2021-09-17 09:28:10|||||||||3
1631870910000|2021-09-17 09:28:30|||||||||50
1631870920000|2021-09-17 09:28:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|50
1631870950000|2021-09-17 09:29:10|||||||||7
1631870960000|2021-09-17 09:29:20|||||||||507
1631870980000|2021-09-17 09:29:40|||||||||8
1631870990000|2021-09-17 09:29:50|||||||||8
1631871010000|2021-09-17 09:30:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|112
1631871020000|2021-09-17 09:30:20|||||||||48
1631871030000|2021-09-17 09:30:30|||||||||52
1631871040000|2021-09-17 09:30:40|||||||||2
1631871060000|2021-09-17 09:31:00|||||||||2
1631871070000|2021-09-17 09:31:10|||||||||6
1631871080000|2021-09-17 09:31:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|72
1631871110000|2021-09-17 09:31:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|446
1631871120000|2021-09-17 09:32:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|367
1631871130000|2021-09-17 09:32:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|22
1631871150000|2021-09-17 09:32:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|68
1631871160000|2021-09-17 09:32:40||95.34||95.39||95.39||95.34|146
1631871190000|2021-09-17 09:33:10|||||||||7
1631871200000|2021-09-17 09:33:20|||||||||6
1631871210000|2021-09-17 09:33:30|||||||||5
1631871220000|2021-09-17 09:33:40|||||||||5
1631871230000|2021-09-17 09:33:50|||||||||6
1631871240000|2021-09-17 09:34:00|||||||||5
1631871250000|2021-09-17 09:34:10|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|227
1631871260000|2021-09-17 09:34:20|||||||||8
1631871280000|2021-09-17 09:34:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|7
1631871290000|2021-09-17 09:34:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|10
1631871300000|2021-09-17 09:35:00|||||||||5
1631871310000|2021-09-17 09:35:10|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|30
1631871320000|2021-09-17 09:35:20||95.34||95.39||95.39||95.34|15
1631871330000|2021-09-17 09:35:30||95.34||95.39||95.39||95.34|27
1631871350000|2021-09-17 09:35:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|12
1631871360000|2021-09-17 09:36:00|||||||||5
1631871370000|2021-09-17 09:36:10|||||||||10
1631871380000|2021-09-17 09:36:20|||||||||4
1631871390000|2021-09-17 09:36:30|||||||||9
1631871400000|2021-09-17 09:36:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|36
1631871410000|2021-09-17 09:36:50|||||||||1
1631871420000|2021-09-17 09:37:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|75
1631871430000|2021-09-17 09:37:10|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|51
1631871440000|2021-09-17 09:37:20||95.44||95.44||95.44||95.44|1
1631871470000|2021-09-17 09:37:50|||||||||5
1631871480000|2021-09-17 09:38:00|||||||||9
1631871490000|2021-09-17 09:38:10|||||||||20
1631871500000|2021-09-17 09:38:20|||||||||6
1631871510000|2021-09-17 09:38:30|||||||||5
1631871520000|2021-09-17 09:38:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|52
1631871530000|2021-09-17 09:38:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|83
1631871540000|2021-09-17 09:39:00|||||||||9
1631871550000|2021-09-17 09:39:10|||||||||9
1631871560000|2021-09-17 09:39:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|909
1631871570000|2021-09-17 09:39:30|||||||||39
1631871590000|2021-09-17 09:39:50|||||||||14
1631871600000|2021-09-17 09:40:00|||||||||5
1631871610000|2021-09-17 09:40:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|38
1631871620000|2021-09-17 09:40:20|||||||||9
1631871630000|2021-09-17 09:40:30|||||||||4
1631871640000|2021-09-17 09:40:40|||||||||173
1631871650000|2021-09-17 09:40:50|||||||||17
1631871660000|2021-09-17 09:41:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|130
1631871670000|2021-09-17 09:41:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|53
1631871690000|2021-09-17 09:41:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|12
1631871700000|2021-09-17 09:41:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|185
1631871740000|2021-09-17 09:42:20|||||||||6
1631871750000|2021-09-17 09:42:30|||||||||23
1631871760000|2021-09-17 09:42:40|||||||||1
1631871770000|2021-09-17 09:42:50|||||||||7
1631871780000|2021-09-17 09:43:00|||||||||38
1631871790000|2021-09-17 09:43:10|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|7
1631871810000|2021-09-17 09:43:30|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|2
1631871820000|2021-09-17 09:43:40|||||||||1
1631871830000|2021-09-17 09:43:50|||||||||10
1631871840000|2021-09-17 09:44:00|||||||||5
1631871850000|2021-09-17 09:44:10|||||||||10
1631871860000|2021-09-17 09:44:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|502
1631871870000|2021-09-17 09:44:30|||||||||17
1631871880000|2021-09-17 09:44:40||95.04||95.09||95.09||95.04|16
1631871890000|2021-09-17 09:44:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|14
1631871900000|2021-09-17 09:45:00|||||||||58
1631871910000|2021-09-17 09:45:10|||||||||210
1631871920000|2021-09-17 09:45:20|||||||||683
1631871970000|2021-09-17 09:46:10|||||||||10
1631871980000|2021-09-17 09:46:20|||||||||1
1631872000000|2021-09-17 09:46:40|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|278
1631872010000|2021-09-17 09:46:50|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.09|0
1631872020000|2021-09-17 09:47:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|30
1631872030000|2021-09-17 09:47:10|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|0
1631872040000|2021-09-17 09:47:20|95.17||95.17||95.17||95.12||35
1631872050000|2021-09-17 09:47:30||95.09||95.09||95.09||95.09|0
1631872060000|2021-09-17 09:47:40|||||||||6
1631872090000|2021-09-17 09:48:10|||||||||1
1631872110000|2021-09-17 09:48:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|36
1631872130000|2021-09-17 09:48:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|26
1631872140000|2021-09-17 09:49:00||95.04||95.04||95.04||95.04|19
1631872150000|2021-09-17 09:49:10|95.12||95.12||95.12||95.12||0
1631872190000|2021-09-17 09:49:50|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|859
1631872200000|2021-09-17 09:50:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|97
1631872210000|2021-09-17 09:50:10|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|259
1631872220000|2021-09-17 09:50:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|39
1631872230000|2021-09-17 09:50:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|41
1631872240000|2021-09-17 09:50:40|94.72|94.64|94.77|94.69|94.82|94.74|94.72|94.64|236
1631872250000|2021-09-17 09:50:50|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|85
1631872260000|2021-09-17 09:51:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|198
1631872270000|2021-09-17 09:51:10|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|224
1631872280000|2021-09-17 09:51:20|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|195
1631872290000|2021-09-17 09:51:30|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|572
1631872300000|2021-09-17 09:51:40|||||||||25
1631872320000|2021-09-17 09:52:00|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|397
1631872330000|2021-09-17 09:52:10|94.77||94.72||94.77||94.72||620
1631872340000|2021-09-17 09:52:20|94.77||94.72||94.77||94.72||62
1631872350000|2021-09-17 09:52:30|||||||||211
1631872360000|2021-09-17 09:52:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|356
1631872370000|2021-09-17 09:52:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|485
1631872380000|2021-09-17 09:53:00|||||||||188
1631872390000|2021-09-17 09:53:10|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|184
1631872400000|2021-09-17 09:53:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|423
1631872410000|2021-09-17 09:53:30|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|729
1631872420000|2021-09-17 09:53:40|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|437
1631872430000|2021-09-17 09:53:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|145
1631872440000|2021-09-17 09:54:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|1229
1631872450000|2021-09-17 09:54:10|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|399
1631872460000|2021-09-17 09:54:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|369
1631872470000|2021-09-17 09:54:30|||||||||294
1631872480000|2021-09-17 09:54:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|854
1631872490000|2021-09-17 09:54:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|596
1631872500000|2021-09-17 09:55:00|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|829
1631872510000|2021-09-17 09:55:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|910
1631872520000|2021-09-17 09:55:20|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|134
1631872530000|2021-09-17 09:55:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|889
1631872540000|2021-09-17 09:55:40|94.77|94.59|94.67|94.59|94.77|94.59|94.67|94.59|1524
1631872550000|2021-09-17 09:55:50|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|711
1631872560000|2021-09-17 09:56:00||94.54||94.59||94.59||94.54|85
1631872570000|2021-09-17 09:56:10|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|869
1631872580000|2021-09-17 09:56:20||94.59||94.59||94.59||94.59|137
1631872590000|2021-09-17 09:56:30|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|97
1631872600000|2021-09-17 09:56:40||94.54||94.59||94.59||94.54|9
1631872610000|2021-09-17 09:56:50|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|932
1631872620000|2021-09-17 09:57:00|||||||||64
1631872630000|2021-09-17 09:57:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|76
1631872640000|2021-09-17 09:57:20|||||||||124
1631872650000|2021-09-17 09:57:30|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|597
1631872660000|2021-09-17 09:57:40|||||||||210
1631872670000|2021-09-17 09:57:50|94.67|94.59|94.72|94.64|94.77|94.69|94.67|94.59|535
1631872680000|2021-09-17 09:58:00|||||||||55
1631872690000|2021-09-17 09:58:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|836
1631872700000|2021-09-17 09:58:20|||||||||146
1631872710000|2021-09-17 09:58:30|||||||||427
1631872720000|2021-09-17 09:58:40|||||||||44
1631872730000|2021-09-17 09:58:50|||||||||182
1631872740000|2021-09-17 09:59:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|465
1631872750000|2021-09-17 09:59:10|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|613
1631872760000|2021-09-17 09:59:20|||||||||44
1631872770000|2021-09-17 09:59:30|||||||||44
1631872780000|2021-09-17 09:59:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|492
1631872790000|2021-09-17 09:59:50|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|255
1631872800000|2021-09-17 10:00:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|146
1631872810000|2021-09-17 10:00:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|13
1631872830000|2021-09-17 10:00:30|||||||||12
1631872840000|2021-09-17 10:00:40|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|414
1631872850000|2021-09-17 10:00:50|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|63
1631872860000|2021-09-17 10:01:00|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.74|466
1631872870000|2021-09-17 10:01:10|||||||||106
1631872880000|2021-09-17 10:01:20|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|147
1631872900000|2021-09-17 10:01:40|94.87||94.82||94.87||94.82||301
1631872910000|2021-09-17 10:01:50|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|41
1631872920000|2021-09-17 10:02:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|136
1631872950000|2021-09-17 10:02:30|||||||||3
1631872960000|2021-09-17 10:02:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|76
1631872970000|2021-09-17 10:02:50|94.97|94.89|94.97|94.84|94.97|94.89|94.92|94.84|53
1631872980000|2021-09-17 10:03:00|94.92||94.92||94.92||94.92||20
1631872990000|2021-09-17 10:03:10|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|65
1631873000000|2021-09-17 10:03:20|||||||||107
1631873010000|2021-09-17 10:03:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|615
1631873020000|2021-09-17 10:03:40|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|38
1631873030000|2021-09-17 10:03:50||94.69||94.69||94.74||94.69|12
1631873040000|2021-09-17 10:04:00|94.77|94.64|94.77|94.69|94.77|94.69|94.72|94.64|584
1631873050000|2021-09-17 10:04:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|27
1631873070000|2021-09-17 10:04:30||94.69||94.74||94.74||94.69|50
1631873100000|2021-09-17 10:05:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|52
1631873110000|2021-09-17 10:05:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|110
1631873120000|2021-09-17 10:05:20|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|65
1631873130000|2021-09-17 10:05:30|94.77|94.64|94.77|94.69|94.77|94.69|94.77|94.64|666
1631873140000|2021-09-17 10:05:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1538
1631873160000|2021-09-17 10:06:00|94.77|94.69|94.82|94.69|94.82|94.69|94.77|94.69|9
1631873170000|2021-09-17 10:06:10|94.77||94.77||94.77||94.77||0
1631873180000|2021-09-17 10:06:20|||||||||5
1631873190000|2021-09-17 10:06:30|||||||||35
1631873200000|2021-09-17 10:06:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|20
1631873210000|2021-09-17 10:06:50||94.59||94.59||94.59||94.59|0
1631873220000|2021-09-17 10:07:00|94.67||94.67||94.67||94.67||0
1631873230000|2021-09-17 10:07:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|100
1631873240000|2021-09-17 10:07:20|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|5
1631873250000|2021-09-17 10:07:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|253
1631873290000|2021-09-17 10:08:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|48
1631873300000|2021-09-17 10:08:20|||||||||2
1631873310000|2021-09-17 10:08:30|||||||||2
1631873320000|2021-09-17 10:08:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|101
1631873360000|2021-09-17 10:09:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|15
1631873370000|2021-09-17 10:09:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|60
1631873380000|2021-09-17 10:09:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|235
1631873390000|2021-09-17 10:09:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|108
1631873400000|2021-09-17 10:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|16
1631873420000|2021-09-17 10:10:20||94.74||94.79||94.79||94.74|7
1631873430000|2021-09-17 10:10:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|3
1631873450000|2021-09-17 10:10:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|36
1631873460000|2021-09-17 10:11:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|506
1631873470000|2021-09-17 10:11:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|194
1631873480000|2021-09-17 10:11:20|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|70
1631873520000|2021-09-17 10:12:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|52
1631873530000|2021-09-17 10:12:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|4
1631873560000|2021-09-17 10:12:40||94.74||94.74||94.74||94.74|7
1631873570000|2021-09-17 10:12:50|94.82|94.79|94.82|94.74|94.82|94.79|94.82|94.74|0
1631873580000|2021-09-17 10:13:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|8
1631873590000|2021-09-17 10:13:10||94.74||94.79||94.79||94.74|0
1631873620000|2021-09-17 10:13:40||94.74||94.74||94.79||94.74|9
1631873630000|2021-09-17 10:13:50|94.82|94.79|94.82|94.74|94.82|94.79|94.82|94.74|1
1631873640000|2021-09-17 10:14:00|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|8
1631873650000|2021-09-17 10:14:10||94.79||94.79||94.79||94.74|0
1631873660000|2021-09-17 10:14:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|16
1631873690000|2021-09-17 10:14:50|||||||||60
1631873700000|2021-09-17 10:15:00|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|33
1631873720000|2021-09-17 10:15:20|||||||||223
1631873730000|2021-09-17 10:15:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|2
1631873740000|2021-09-17 10:15:40|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|0
1631873760000|2021-09-17 10:16:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.84|23
1631873770000|2021-09-17 10:16:10|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|8
1631873780000|2021-09-17 10:16:20|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|0
1631873810000|2021-09-17 10:16:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|250
1631873820000|2021-09-17 10:17:00|||||||||90
1631873830000|2021-09-17 10:17:10|||||||||197
1631873840000|2021-09-17 10:17:20|||||||||75
1631873850000|2021-09-17 10:17:30|||||||||60
1631873860000|2021-09-17 10:17:40|||||||||71
1631873870000|2021-09-17 10:17:50|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|109
1631873880000|2021-09-17 10:18:00|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|456
1631873910000|2021-09-17 10:18:30|||||||||35
1631873930000|2021-09-17 10:18:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|597
1631873950000|2021-09-17 10:19:10|||||||||344
1631874010000|2021-09-17 10:20:10|||||||||277
1631874030000|2021-09-17 10:20:30|||||||||50
1631874070000|2021-09-17 10:21:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|33
1631874080000|2021-09-17 10:21:20|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|1
1631874090000|2021-09-17 10:21:30|94.72||94.72||94.72||94.72||0
1631874100000|2021-09-17 10:21:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|2
1631874130000|2021-09-17 10:22:10|||||||||7
1631874140000|2021-09-17 10:22:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|59
1631874150000|2021-09-17 10:22:30|||||||||156
1631874160000|2021-09-17 10:22:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|128
1631874170000|2021-09-17 10:22:50|94.72||94.72||94.72||94.72||150
1631874180000|2021-09-17 10:23:00|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|31
1631874190000|2021-09-17 10:23:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|322
1631874200000|2021-09-17 10:23:20||94.49||94.49||94.49||94.49|12
1631874210000|2021-09-17 10:23:30|94.57||94.57||94.62||94.57||0
1631874220000|2021-09-17 10:23:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|683
1631874230000|2021-09-17 10:23:50||94.39||94.44||94.44||94.39|0
1631874240000|2021-09-17 10:24:00|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|69
1631874250000|2021-09-17 10:24:10|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|296
1631874260000|2021-09-17 10:24:20|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|8
1631874270000|2021-09-17 10:24:30|||||||||79
1631874280000|2021-09-17 10:24:40|||||||||2
1631874290000|2021-09-17 10:24:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.39|314
1631874300000|2021-09-17 10:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|15
1631874320000|2021-09-17 10:25:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|793
1631874340000|2021-09-17 10:25:40|94.42||94.42||94.42||94.42||312
1631874350000|2021-09-17 10:25:50|94.37||94.37||94.37||94.37||200
1631874370000|2021-09-17 10:26:10||94.24||94.29||94.29||94.24|69
1631874380000|2021-09-17 10:26:20|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|37
1631874400000|2021-09-17 10:26:40|||||||||108
1631874420000|2021-09-17 10:27:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|138
1631874430000|2021-09-17 10:27:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|166
1631874440000|2021-09-17 10:27:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|344
1631874450000|2021-09-17 10:27:30|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|130
1631874480000|2021-09-17 10:28:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|85
1631874490000|2021-09-17 10:28:10|||||||||5001
1631874500000|2021-09-17 10:28:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|12
1631874550000|2021-09-17 10:29:10|94.47|94.39|94.47|94.34|94.47|94.39|94.47|94.34|100
1631874560000|2021-09-17 10:29:20||94.39||94.39||94.39||94.39|5
1631874570000|2021-09-17 10:29:30|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|59
1631874590000|2021-09-17 10:29:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|51
1631874600000|2021-09-17 10:30:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|41
1631874620000|2021-09-17 10:30:20|94.47||94.47||94.47||94.47||28
1631874630000|2021-09-17 10:30:30||94.39||94.39||94.39||94.39|0
1631874640000|2021-09-17 10:30:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|9
1631874660000|2021-09-17 10:31:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|26
1631874670000|2021-09-17 10:31:10|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|9
1631874710000|2021-09-17 10:31:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|76
1631874730000|2021-09-17 10:32:10|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|75
1631874740000|2021-09-17 10:32:20|94.37|94.29|94.42|94.29|94.42|94.34|94.37|94.29|8
1631874750000|2021-09-17 10:32:30|94.37||94.37||94.42||94.37||2
1631874770000|2021-09-17 10:32:50|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|4
1631874780000|2021-09-17 10:33:00|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|15
1631874790000|2021-09-17 10:33:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.29|4
1631874820000|2021-09-17 10:33:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|29
1631874830000|2021-09-17 10:33:50|||||||||2
1631874840000|2021-09-17 10:34:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|26
1631874850000|2021-09-17 10:34:10|94.47||94.47||94.47||94.42||3
1631874860000|2021-09-17 10:34:20||94.39||94.39||94.39||94.34|12
1631874870000|2021-09-17 10:34:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|203
1631874890000|2021-09-17 10:34:50|94.57||94.52||94.57||94.52||44
1631874950000|2021-09-17 10:35:50|||||||||4
1631874960000|2021-09-17 10:36:00|||||||||1
1631874970000|2021-09-17 10:36:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|293
1631874990000|2021-09-17 10:36:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|217
1631875050000|2021-09-17 10:37:30|||||||||1
1631875070000|2021-09-17 10:37:50|94.52||94.52||94.52||94.52||14
1631875080000|2021-09-17 10:38:00|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|38
1631875090000|2021-09-17 10:38:10||94.39||94.44||94.44||94.39|2
1631875110000|2021-09-17 10:38:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|13
1631875120000|2021-09-17 10:38:40|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|1
1631875140000|2021-09-17 10:39:00|||||||||32
1631875150000|2021-09-17 10:39:10|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|16
1631875160000|2021-09-17 10:39:20|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.49|14
1631875190000|2021-09-17 10:39:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|6
1631875200000|2021-09-17 10:40:00|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|16
1631875210000|2021-09-17 10:40:10|94.57|94.54|94.62|94.54|94.62|94.54|94.57|94.49|0
1631875240000|2021-09-17 10:40:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|118
1631875250000|2021-09-17 10:40:50|||||||||82
1631875270000|2021-09-17 10:41:10|94.62||94.57||94.62||94.57||0
1631875300000|2021-09-17 10:41:40|||||||||5
1631875310000|2021-09-17 10:41:50|||||||||3
1631875320000|2021-09-17 10:42:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|46
1631875330000|2021-09-17 10:42:10|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|25
1631875340000|2021-09-17 10:42:20|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|17
1631875350000|2021-09-17 10:42:30|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|2
1631875360000|2021-09-17 10:42:40|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|34
1631875400000|2021-09-17 10:43:20|||||||||5
1631875420000|2021-09-17 10:43:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|23
1631875430000|2021-09-17 10:43:50|||||||||1
1631875440000|2021-09-17 10:44:00|||||||||27
1631875470000|2021-09-17 10:44:30|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.54|15
1631875480000|2021-09-17 10:44:40|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|41
1631875490000|2021-09-17 10:44:50||94.49||94.54||94.54||94.49|1
1631875500000|2021-09-17 10:45:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1631875510000|2021-09-17 10:45:10|||||||||5
1631875520000|2021-09-17 10:45:20|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|110
1631875540000|2021-09-17 10:45:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|403
1631875550000|2021-09-17 10:45:50|94.67||94.67||94.67||94.62||49
1631875560000|2021-09-17 10:46:00||94.59||94.54||94.59||94.54|0
1631875570000|2021-09-17 10:46:10|94.62||94.62||94.62||94.62||0
1631875610000|2021-09-17 10:46:50|94.67||94.67||94.67||94.67||5
1631875620000|2021-09-17 10:47:00||94.59||94.59||94.59||94.59|0
1631875640000|2021-09-17 10:47:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|190
1631875660000|2021-09-17 10:47:40|||||||||2
1631875670000|2021-09-17 10:47:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|4
1631875680000|2021-09-17 10:48:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|127
1631875690000|2021-09-17 10:48:10|94.77||94.72||94.77||94.72||0
1631875700000|2021-09-17 10:48:20|94.77||94.72||94.77||94.72||0
1631875720000|2021-09-17 10:48:40|||||||||1
1631875740000|2021-09-17 10:49:00||94.59||94.64||94.64||94.59|198
1631875750000|2021-09-17 10:49:10||94.59||94.64||94.64||94.59|0
1631875770000|2021-09-17 10:49:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|150
1631875780000|2021-09-17 10:49:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|0
1631875800000|2021-09-17 10:50:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|11
1631875820000|2021-09-17 10:50:20|94.77||94.72||94.77||94.72||2
1631875830000|2021-09-17 10:50:30|94.77||94.77||94.77||94.72||0
1631875840000|2021-09-17 10:50:40|94.72||94.72||94.72||94.72||0
1631875900000|2021-09-17 10:51:40|||||||||2
1631875910000|2021-09-17 10:51:50|||||||||2
1631875930000|2021-09-17 10:52:10|||||||||5
1631875940000|2021-09-17 10:52:20||94.59||94.59||94.59||94.59|22
1631875950000|2021-09-17 10:52:30|94.67||94.67||94.67||94.67||0
1631876010000|2021-09-17 10:53:30|||||||||1
1631876020000|2021-09-17 10:53:40|||||||||4
1631876040000|2021-09-17 10:54:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|15
1631876060000|2021-09-17 10:54:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|7
1631876070000|2021-09-17 10:54:30|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|2
1631876110000|2021-09-17 10:55:10|||||||||1
1631876130000|2021-09-17 10:55:30|||||||||1
1631876150000|2021-09-17 10:55:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|10
1631876170000|2021-09-17 10:56:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|2
1631876180000|2021-09-17 10:56:20|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|59
1631876200000|2021-09-17 10:56:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|2
1631876220000|2021-09-17 10:57:00|||||||||8
1631876230000|2021-09-17 10:57:10|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|3
1631876240000|2021-09-17 10:57:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|2
1631876250000|2021-09-17 10:57:30||94.54||94.59||94.59||94.54|7
1631876260000|2021-09-17 10:57:40|||||||||2
1631876310000|2021-09-17 10:58:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|4
1631876350000|2021-09-17 10:59:10|94.77||94.77||94.77||94.77||5
1631876360000|2021-09-17 10:59:20||94.69||94.69||94.69||94.69|0
1631876370000|2021-09-17 10:59:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|8
1631876390000|2021-09-17 10:59:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|12
1631876400000|2021-09-17 11:00:00|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|1
1631876410000|2021-09-17 11:00:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|21
1631876420000|2021-09-17 11:00:20|||||||||46
1631876440000|2021-09-17 11:00:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|26
1631876450000|2021-09-17 11:00:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|207
1631876460000|2021-09-17 11:01:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|172
1631876470000|2021-09-17 11:01:10|||||||||23
1631876480000|2021-09-17 11:01:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|78
1631876490000|2021-09-17 11:01:30|94.72||94.67||94.72||94.67||14
1631876500000|2021-09-17 11:01:40|||||||||1
1631876510000|2021-09-17 11:01:50|||||||||11850
1631876550000|2021-09-17 11:02:30|||||||||128
1631876560000|2021-09-17 11:02:40|||||||||4
1631876570000|2021-09-17 11:02:50||94.54||94.59||94.59||94.54|217
1631876580000|2021-09-17 11:03:00|||||||||5
1631876610000|2021-09-17 11:03:30|||||||||9
1631876620000|2021-09-17 11:03:40|||||||||1
1631876630000|2021-09-17 11:03:50|||||||||20
1631876640000|2021-09-17 11:04:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|48
1631876650000|2021-09-17 11:04:10|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|34
1631876660000|2021-09-17 11:04:20|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.69|39
1631876670000|2021-09-17 11:04:30|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|6
1631876680000|2021-09-17 11:04:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|5
1631876690000|2021-09-17 11:04:50|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|0
1631876700000|2021-09-17 11:05:00|||||||||1
1631876710000|2021-09-17 11:05:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|42
1631876740000|2021-09-17 11:05:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|19
1631876750000|2021-09-17 11:05:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1631876760000|2021-09-17 11:06:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|9
1631876800000|2021-09-17 11:06:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|42
1631876850000|2021-09-17 11:07:30|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|101
1631876870000|2021-09-17 11:07:50|||||||||15
1631876880000|2021-09-17 11:08:00|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|8
1631876890000|2021-09-17 11:08:10|94.62||94.62||94.62||94.62||0
1631876900000|2021-09-17 11:08:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|1
1631876930000|2021-09-17 11:08:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|22
1631876960000|2021-09-17 11:09:20|94.67||94.62||94.67||94.62||0
1631876990000|2021-09-17 11:09:50|||||||||5
1631877000000|2021-09-17 11:10:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|23
1631877020000|2021-09-17 11:10:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1631877030000|2021-09-17 11:10:30|||||||||25
1631877080000|2021-09-17 11:11:20|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|71
1631877100000|2021-09-17 11:11:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|155
1631877110000|2021-09-17 11:11:50|||||||||6
1631877120000|2021-09-17 11:12:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|21
1631877130000|2021-09-17 11:12:10|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|8
1631877140000|2021-09-17 11:12:20|94.67||94.67||94.67||94.67||0
1631877190000|2021-09-17 11:13:10|||||||||1
1631877200000|2021-09-17 11:13:20|||||||||1
1631877210000|2021-09-17 11:13:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|46
1631877240000|2021-09-17 11:14:00|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|64
1631877260000|2021-09-17 11:14:20|94.52|94.44|94.57|94.44|94.57|94.44|94.52|94.44|36
1631877270000|2021-09-17 11:14:30|94.52||94.57||94.57||94.52||0
1631877280000|2021-09-17 11:14:40|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|11
1631877290000|2021-09-17 11:14:50|94.57||94.57||94.57||94.57||0
1631877300000|2021-09-17 11:15:00|94.62|94.49|94.62|94.54|94.62|94.54|94.62|94.49|13
1631877310000|2021-09-17 11:15:10|||||||||3
1631877360000|2021-09-17 11:16:00||94.49||94.54||94.54||94.49|35
1631877370000|2021-09-17 11:16:10|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|13
1631877380000|2021-09-17 11:16:20|||||||||6
1631877390000|2021-09-17 11:16:30|||||||||1
1631877410000|2021-09-17 11:16:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|24
1631877430000|2021-09-17 11:17:10|||||||||3
1631877440000|2021-09-17 11:17:20|||||||||2
1631877520000|2021-09-17 11:18:40|||||||||5
1631877530000|2021-09-17 11:18:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|55
1631877550000|2021-09-17 11:19:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|15
1631877560000|2021-09-17 11:19:20|||||||||1
1631877580000|2021-09-17 11:19:40|||||||||1
1631877620000|2021-09-17 11:20:20|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|237
1631877630000|2021-09-17 11:20:30|94.82||94.77||94.82||94.77||0
1631877670000|2021-09-17 11:21:10|||||||||5
1631877710000|2021-09-17 11:21:50|||||||||1
1631877720000|2021-09-17 11:22:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|156
1631877730000|2021-09-17 11:22:10|||||||||5
1631877740000|2021-09-17 11:22:20|||||||||50
1631877750000|2021-09-17 11:22:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|37
1631877800000|2021-09-17 11:23:20|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|7
1631877810000|2021-09-17 11:23:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1631877820000|2021-09-17 11:23:40|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|7
1631877830000|2021-09-17 11:23:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1631877840000|2021-09-17 11:24:00|||||||||100
1631877850000|2021-09-17 11:24:10|||||||||100
1631877860000|2021-09-17 11:24:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|117
1631877870000|2021-09-17 11:24:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|15
1631877900000|2021-09-17 11:25:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|101
1631877920000|2021-09-17 11:25:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|578
1631877930000|2021-09-17 11:25:30|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|26
1631877960000|2021-09-17 11:26:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|33
1631878000000|2021-09-17 11:26:40|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|148
1631878010000|2021-09-17 11:26:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1631878020000|2021-09-17 11:27:00|94.77||94.72||94.77||94.72||4
1631878030000|2021-09-17 11:27:10|94.77||94.72||94.77||94.72||9
1631878050000|2021-09-17 11:27:30|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|49
1631878060000|2021-09-17 11:27:40||94.64||94.64||94.64||94.64|7
1631878070000|2021-09-17 11:27:50|94.72||94.72||94.77||94.72||0
1631878080000|2021-09-17 11:28:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|4
1631878090000|2021-09-17 11:28:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|7
1631878120000|2021-09-17 11:28:40|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|2
1631878130000|2021-09-17 11:28:50|94.72|94.59|94.67|94.59|94.72|94.59|94.67|94.59|146
1631878140000|2021-09-17 11:29:00|||||||||6
1631878150000|2021-09-17 11:29:10|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|27
1631878180000|2021-09-17 11:29:40|94.67|94.59|94.72|94.59|94.72|94.59|94.67|94.59|0
1631878190000|2021-09-17 11:29:50|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|60
1631878210000|2021-09-17 11:30:10|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|137
1631878220000|2021-09-17 11:30:20|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|3
1631878230000|2021-09-17 11:30:30|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.54|0
1631878240000|2021-09-17 11:30:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|25
1631878250000|2021-09-17 11:30:50|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|66
1631878260000|2021-09-17 11:31:00||94.64||94.64||94.64||94.59|5
1631878280000|2021-09-17 11:31:20|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|4
1631878290000|2021-09-17 11:31:30|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|8
1631878310000|2021-09-17 11:31:50|||||||||85
1631878330000|2021-09-17 11:32:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|275
1631878340000|2021-09-17 11:32:20|94.77||94.72||94.77||94.72||0
1631878350000|2021-09-17 11:32:30|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|3
1631878360000|2021-09-17 11:32:40|||||||||55
1631878370000|2021-09-17 11:32:50|94.77||94.77||94.77||94.72||43
1631878380000|2021-09-17 11:33:00||94.69||94.69||94.69||94.69|1
1631878390000|2021-09-17 11:33:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|21
1631878400000|2021-09-17 11:33:20|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|31
1631878420000|2021-09-17 11:33:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|9
1631878430000|2021-09-17 11:33:50|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|251
1631878440000|2021-09-17 11:34:00|94.72|94.69|94.72|94.64|94.77|94.69|94.72|94.64|9
1631878460000|2021-09-17 11:34:20|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|9
1631878480000|2021-09-17 11:34:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|2
1631878490000|2021-09-17 11:34:50|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|39
1631878500000|2021-09-17 11:35:00|94.72|94.69|94.77|94.64|94.77|94.69|94.72|94.64|9
1631878510000|2021-09-17 11:35:10||94.69||94.64||94.69||94.64|0
1631878520000|2021-09-17 11:35:20||94.69||94.69||94.69||94.69|0
1631878550000|2021-09-17 11:35:50|94.82|94.74|94.82|94.69|94.82|94.74|94.77|94.69|73
1631878560000|2021-09-17 11:36:00||94.74||94.74||94.74||94.74|0
1631878580000|2021-09-17 11:36:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|30
1631878590000|2021-09-17 11:36:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|14
1631878600000|2021-09-17 11:36:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|4
1631878620000|2021-09-17 11:37:00|||||||||51
1631878640000|2021-09-17 11:37:20|94.87||94.82||94.87||94.82||104
1631878650000|2021-09-17 11:37:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|4
1631878680000|2021-09-17 11:38:00|||||||||79
1631878720000|2021-09-17 11:38:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|2
1631878730000|2021-09-17 11:38:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|58
1631878750000|2021-09-17 11:39:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|20
1631878760000|2021-09-17 11:39:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|30
1631878770000|2021-09-17 11:39:30|94.82||94.82||94.82||94.77||2
1631878780000|2021-09-17 11:39:40|94.77||94.77||94.82||94.77||0
1631878790000|2021-09-17 11:39:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|72
1631878800000|2021-09-17 11:40:00|94.77||94.72||94.77||94.72||6
1631878810000|2021-09-17 11:40:10|94.77||94.72||94.77||94.72||0
1631878820000|2021-09-17 11:40:20|94.77||94.72||94.77||94.72||0
1631878830000|2021-09-17 11:40:30|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|12
1631878850000|2021-09-17 11:40:50|||||||||51
1631878860000|2021-09-17 11:41:00|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|24
1631878870000|2021-09-17 11:41:10|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.69|12
1631878900000|2021-09-17 11:41:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|20
1631878910000|2021-09-17 11:41:50|||||||||69
1631878940000|2021-09-17 11:42:20|||||||||35
1631878950000|2021-09-17 11:42:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|60
1631878970000|2021-09-17 11:42:50|||||||||104
1631879020000|2021-09-17 11:43:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|39
1631879040000|2021-09-17 11:44:00|||||||||4
1631879060000|2021-09-17 11:44:20|||||||||18
1631879070000|2021-09-17 11:44:30|||||||||7
1631879080000|2021-09-17 11:44:40|||||||||2
1631879090000|2021-09-17 11:44:50|||||||||3
1631879100000|2021-09-17 11:45:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|147
1631879110000|2021-09-17 11:45:10|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|54
1631879120000|2021-09-17 11:45:20|||||||||3
1631879160000|2021-09-17 11:46:00||94.54||94.59||94.59||94.54|75
1631879200000|2021-09-17 11:46:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|26
1631879220000|2021-09-17 11:47:00|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|12
1631879260000|2021-09-17 11:47:40|||||||||70
1631879310000|2021-09-17 11:48:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|178
1631879320000|2021-09-17 11:48:40|94.67|94.59|94.72|94.59|94.72|94.64|94.67|94.59|40
1631879330000|2021-09-17 11:48:50||94.64||94.64||94.64||94.64|2
1631879340000|2021-09-17 11:49:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|8
1631879360000|2021-09-17 11:49:20|94.72||94.67||94.72||94.67||70
1631879370000|2021-09-17 11:49:30|||||||||1
1631879380000|2021-09-17 11:49:40|||||||||2
1631879390000|2021-09-17 11:49:50|94.72||94.72||94.72||94.67||13
1631879400000|2021-09-17 11:50:00|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|24
1631879420000|2021-09-17 11:50:20|||||||||5
1631879430000|2021-09-17 11:50:30|94.72||94.67||94.72||94.67||2
1631879440000|2021-09-17 11:50:40|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|6
1631879530000|2021-09-17 11:52:10|||||||||5
1631879550000|2021-09-17 11:52:30|||||||||1
1631879560000|2021-09-17 11:52:40|||||||||3
1631879570000|2021-09-17 11:52:50|||||||||2
1631879610000|2021-09-17 11:53:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|41
1631879630000|2021-09-17 11:53:50|||||||||5
1631879670000|2021-09-17 11:54:30|||||||||2
1631879680000|2021-09-17 11:54:40|||||||||2
1631879720000|2021-09-17 11:55:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|500
1631879740000|2021-09-17 11:55:40|||||||||5
1631879760000|2021-09-17 11:56:00|||||||||43
1631879770000|2021-09-17 11:56:10|||||||||1
1631879790000|2021-09-17 11:56:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|165
1631879810000|2021-09-17 11:56:50|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|65
1631879820000|2021-09-17 11:57:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|7
1631879850000|2021-09-17 11:57:30||94.64||94.69||94.69||94.64|102
1631879860000|2021-09-17 11:57:40||94.64||94.69||94.69||94.64|0
1631879910000|2021-09-17 11:58:30|||||||||1
1631879920000|2021-09-17 11:58:40|||||||||1
1631879950000|2021-09-17 11:59:10|||||||||9
1631879960000|2021-09-17 11:59:20|||||||||16
1631879970000|2021-09-17 11:59:30|||||||||4
1631879980000|2021-09-17 11:59:40|||||||||17
1631879990000|2021-09-17 11:59:50|||||||||18
1631880000000|2021-09-17 12:00:00|||||||||15
1631880030000|2021-09-17 12:00:30|||||||||3
1631880040000|2021-09-17 12:00:40|||||||||2
1631880050000|2021-09-17 12:00:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|221
1631880060000|2021-09-17 12:01:00|||||||||105
1631880090000|2021-09-17 12:01:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|65
1631880110000|2021-09-17 12:01:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|9
1631880160000|2021-09-17 12:02:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|18
1631880170000|2021-09-17 12:02:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|5
1631880210000|2021-09-17 12:03:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|31
1631880260000|2021-09-17 12:04:20|||||||||3
1631880270000|2021-09-17 12:04:30|||||||||6
1631880290000|2021-09-17 12:04:50|||||||||179
1631880310000|2021-09-17 12:05:10|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|40
1631880320000|2021-09-17 12:05:20||94.69||94.69||94.69||94.69|0
1631880370000|2021-09-17 12:06:10|||||||||5
1631880380000|2021-09-17 12:06:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|20
1631880390000|2021-09-17 12:06:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|14
1631880410000|2021-09-17 12:06:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|1
1631880420000|2021-09-17 12:07:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|6
1631880480000|2021-09-17 12:08:00|||||||||11
1631880490000|2021-09-17 12:08:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|15
1631880500000|2021-09-17 12:08:20|||||||||4
1631880510000|2021-09-17 12:08:30|||||||||2
1631880530000|2021-09-17 12:08:50|94.77|94.69|94.82|94.69|94.82|94.69|94.77|94.69|11
1631880540000|2021-09-17 12:09:00||94.74||94.74||94.74||94.74|0
1631880550000|2021-09-17 12:09:10|||||||||6
1631880580000|2021-09-17 12:09:40|94.87||94.87||94.87||94.87||2
1631880590000|2021-09-17 12:09:50|94.82||94.82||94.87||94.82||0
1631880600000|2021-09-17 12:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|6
1631880620000|2021-09-17 12:10:20|94.92||94.87||94.92||94.87||5
1631880650000|2021-09-17 12:10:50|||||||||1
1631880660000|2021-09-17 12:11:00|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|30
1631880670000|2021-09-17 12:11:10|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|3
1631880690000|2021-09-17 12:11:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|55
1631880720000|2021-09-17 12:12:00|||||||||130
1631880780000|2021-09-17 12:13:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|101
1631880820000|2021-09-17 12:13:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|191
1631880840000|2021-09-17 12:14:00|||||||||3
1631880850000|2021-09-17 12:14:10|||||||||1
1631880860000|2021-09-17 12:14:20|||||||||3
1631880880000|2021-09-17 12:14:40||94.84||94.84||94.84||94.84|59
1631880890000|2021-09-17 12:14:50||94.89||94.84||94.89||94.84|10
1631880900000|2021-09-17 12:15:00||94.89||94.89||94.89||94.89|0
1631880910000|2021-09-17 12:15:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|346
1631880920000|2021-09-17 12:15:20|||||||||248
1631880940000|2021-09-17 12:15:40|95.07||95.02||95.07||95.02||133
1631880950000|2021-09-17 12:15:50|95.07||95.02||95.07||95.02||0
1631880960000|2021-09-17 12:16:00|95.07||95.02||95.07||95.02||6
1631880970000|2021-09-17 12:16:10|||||||||2
1631880980000|2021-09-17 12:16:20|||||||||2
1631881000000|2021-09-17 12:16:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|29
1631881010000|2021-09-17 12:16:50|||||||||5
1631881030000|2021-09-17 12:17:10|95.12||95.07||95.12||95.07||5
1631881040000|2021-09-17 12:17:20|||||||||5
1631881060000|2021-09-17 12:17:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|8
1631881070000|2021-09-17 12:17:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|132
1631881080000|2021-09-17 12:18:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|23
1631881090000|2021-09-17 12:18:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|23
1631881110000|2021-09-17 12:18:30|||||||||7
1631881130000|2021-09-17 12:18:50|||||||||19
1631881170000|2021-09-17 12:19:30|||||||||7
1631881200000|2021-09-17 12:20:00|||||||||50
1631881210000|2021-09-17 12:20:10|||||||||10
1631881220000|2021-09-17 12:20:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|52
1631881240000|2021-09-17 12:20:40|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|59
1631881270000|2021-09-17 12:21:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|27
1631881280000|2021-09-17 12:21:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|14
1631881300000|2021-09-17 12:21:40|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|36
1631881310000|2021-09-17 12:21:50|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|29
1631881340000|2021-09-17 12:22:20|||||||||7
1631881360000|2021-09-17 12:22:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|139
1631881370000|2021-09-17 12:22:50|||||||||23
1631881390000|2021-09-17 12:23:10|||||||||7
1631881420000|2021-09-17 12:23:40|||||||||7
1631881430000|2021-09-17 12:23:50|||||||||5
1631881440000|2021-09-17 12:24:00|||||||||10
1631881450000|2021-09-17 12:24:10|||||||||1
1631881470000|2021-09-17 12:24:30|||||||||8
1631881520000|2021-09-17 12:25:20|||||||||10
1631881540000|2021-09-17 12:25:40|||||||||18
1631881550000|2021-09-17 12:25:50|||||||||8
1631881560000|2021-09-17 12:26:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|322
1631881590000|2021-09-17 12:26:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|18
1631881610000|2021-09-17 12:26:50|95.17||95.12||95.17||95.12||2
1631881620000|2021-09-17 12:27:00|||||||||250
1631881670000|2021-09-17 12:27:50|||||||||9
1631881680000|2021-09-17 12:28:00|||||||||16
1631881690000|2021-09-17 12:28:10|||||||||9
1631881710000|2021-09-17 12:28:30|95.17||95.12||95.17||95.12||40
1631881720000|2021-09-17 12:28:40|95.17||95.12||95.17||95.12||0
1631881730000|2021-09-17 12:28:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|12
1631881740000|2021-09-17 12:29:00|||||||||7
1631881750000|2021-09-17 12:29:10|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|24
1631881790000|2021-09-17 12:29:50||95.04||95.09||95.09||95.04|152
1631881800000|2021-09-17 12:30:00||95.04||95.09||95.09||95.04|59
1631881810000|2021-09-17 12:30:10|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|8
1631881840000|2021-09-17 12:30:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|280
1631881860000|2021-09-17 12:31:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|245
1631881870000|2021-09-17 12:31:10|||||||||2
1631881900000|2021-09-17 12:31:40|95.17||95.12||95.17||95.12||66
1631881910000|2021-09-17 12:31:50|||||||||1
1631881920000|2021-09-17 12:32:00|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|13
1631881940000|2021-09-17 12:32:20|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.09|2
1631881950000|2021-09-17 12:32:30|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|4
1631881960000|2021-09-17 12:32:40|||||||||6
1631881980000|2021-09-17 12:33:00|||||||||50
1631882000000|2021-09-17 12:33:20|95.22||95.17||95.22||95.17||6
1631882030000|2021-09-17 12:33:50|95.22||95.17||95.22||95.17||9
1631882040000|2021-09-17 12:34:00|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|8
1631882070000|2021-09-17 12:34:30|||||||||5
1631882090000|2021-09-17 12:34:50|||||||||8
1631882100000|2021-09-17 12:35:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|50
1631882110000|2021-09-17 12:35:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|10
1631882170000|2021-09-17 12:36:10|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|16
1631882180000|2021-09-17 12:36:20|||||||||15
1631882190000|2021-09-17 12:36:30|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|0
1631882210000|2021-09-17 12:36:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|13
1631882220000|2021-09-17 12:37:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|89
1631882260000|2021-09-17 12:37:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|28
1631882280000|2021-09-17 12:38:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|34
1631882300000|2021-09-17 12:38:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|9
1631882310000|2021-09-17 12:38:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|37
1631882320000|2021-09-17 12:38:40|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|0
1631882330000|2021-09-17 12:38:50|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|14
1631882340000|2021-09-17 12:39:00|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|5
1631882370000|2021-09-17 12:39:30|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|4
1631882380000|2021-09-17 12:39:40||95.04||95.09||95.09||95.04|5
1631882390000|2021-09-17 12:39:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|50
1631882400000|2021-09-17 12:40:00|||||||||17
1631882450000|2021-09-17 12:40:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|225
1631882490000|2021-09-17 12:41:30|||||||||5
1631882500000|2021-09-17 12:41:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|101
1631882520000|2021-09-17 12:42:00|95.17||95.12||95.17||95.12||6
1631882530000|2021-09-17 12:42:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1631882550000|2021-09-17 12:42:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|2
1631882560000|2021-09-17 12:42:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|2
1631882570000|2021-09-17 12:42:50|||||||||15
1631882580000|2021-09-17 12:43:00|||||||||29
1631882590000|2021-09-17 12:43:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|66
1631882600000|2021-09-17 12:43:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|176
1631882610000|2021-09-17 12:43:30|||||||||26
1631882620000|2021-09-17 12:43:40|||||||||40
1631882630000|2021-09-17 12:43:50|||||||||39
1631882640000|2021-09-17 12:44:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|210
1631882650000|2021-09-17 12:44:10|||||||||31
1631882660000|2021-09-17 12:44:20|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|36
1631882670000|2021-09-17 12:44:30|||||||||34
1631882680000|2021-09-17 12:44:40|||||||||27
1631882690000|2021-09-17 12:44:50|||||||||43
1631882700000|2021-09-17 12:45:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|80
1631882710000|2021-09-17 12:45:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|38
1631882720000|2021-09-17 12:45:20|||||||||40
1631882730000|2021-09-17 12:45:30|||||||||46
1631882740000|2021-09-17 12:45:40|||||||||49
1631882750000|2021-09-17 12:45:50|||||||||2
1631882760000|2021-09-17 12:46:00|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|8
1631882770000|2021-09-17 12:46:10|95.12||95.12||95.17||95.12||48
1631882780000|2021-09-17 12:46:20|95.17||95.17||95.17||95.12||15
1631882790000|2021-09-17 12:46:30|95.22|95.09|95.22|95.09|95.22|95.09|95.22|95.09|7
1631882800000|2021-09-17 12:46:40||95.14||95.14||95.14||95.14|0
1631882810000|2021-09-17 12:46:50|||||||||5
1631882850000|2021-09-17 12:47:30|||||||||1
1631882860000|2021-09-17 12:47:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|113
1631882880000|2021-09-17 12:48:00|||||||||1
1631882910000|2021-09-17 12:48:30|||||||||5
1631882970000|2021-09-17 12:49:30|||||||||7
1631882980000|2021-09-17 12:49:40|||||||||3
1631882990000|2021-09-17 12:49:50|||||||||1
1631883010000|2021-09-17 12:50:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|109
1631883090000|2021-09-17 12:51:30|||||||||1
1631883100000|2021-09-17 12:51:40|||||||||3
1631883120000|2021-09-17 12:52:00|||||||||5
1631883140000|2021-09-17 12:52:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|375
1631883150000|2021-09-17 12:52:30|||||||||4
1631883160000|2021-09-17 12:52:40|||||||||4
1631883170000|2021-09-17 12:52:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|92
1631883180000|2021-09-17 12:53:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|123
1631883190000|2021-09-17 12:53:10|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|107
1631883210000|2021-09-17 12:53:30|||||||||1
1631883220000|2021-09-17 12:53:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|52
1631883230000|2021-09-17 12:53:50|||||||||10
1631883290000|2021-09-17 12:54:50|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|29
1631883300000|2021-09-17 12:55:00|95.27||95.27||95.27||95.27||12
1631883310000|2021-09-17 12:55:10||95.19||95.19||95.19||95.19|0
1631883410000|2021-09-17 12:56:50|||||||||25
1631883440000|2021-09-17 12:57:20|||||||||58
1631883450000|2021-09-17 12:57:30|||||||||62
1631883470000|2021-09-17 12:57:50|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|22
1631883510000|2021-09-17 12:58:30|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|19
1631883530000|2021-09-17 12:58:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|20
1631883550000|2021-09-17 12:59:10|||||||||20
1631883570000|2021-09-17 12:59:30|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|19
1631883580000|2021-09-17 12:59:40||95.19||95.19||95.19||95.14|0
1631883590000|2021-09-17 12:59:50||95.14||95.14||95.14||95.14|0
1631883600000|2021-09-17 13:00:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|57
1631883640000|2021-09-17 13:00:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|62
1631883650000|2021-09-17 13:00:50|||||||||5
1631883660000|2021-09-17 13:01:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|268
1631883670000|2021-09-17 13:01:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|543
1631883680000|2021-09-17 13:01:20|||||||||41
1631883690000|2021-09-17 13:01:30|||||||||92
1631883700000|2021-09-17 13:01:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|236
1631883710000|2021-09-17 13:01:50|||||||||352
1631883720000|2021-09-17 13:02:00|||||||||7
1631883730000|2021-09-17 13:02:10|||||||||40
1631883740000|2021-09-17 13:02:20|||||||||2
1631883760000|2021-09-17 13:02:40|||||||||5
1631883770000|2021-09-17 13:02:50|||||||||11
1631883800000|2021-09-17 13:03:20|||||||||1
1631883810000|2021-09-17 13:03:30|||||||||2
1631883820000|2021-09-17 13:03:40|||||||||24
1631883840000|2021-09-17 13:04:00|||||||||12
1631883850000|2021-09-17 13:04:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|93
1631883860000|2021-09-17 13:04:20|||||||||6
1631883900000|2021-09-17 13:05:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|239
1631883930000|2021-09-17 13:05:30|||||||||111
1631883940000|2021-09-17 13:05:40|||||||||7
1631883950000|2021-09-17 13:05:50|||||||||214
1631883960000|2021-09-17 13:06:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|75
1631883980000|2021-09-17 13:06:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|95
1631884040000|2021-09-17 13:07:20|95.52||95.47||95.52||95.47||90
1631884050000|2021-09-17 13:07:30|||||||||2
1631884070000|2021-09-17 13:07:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|701
1631884080000|2021-09-17 13:08:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|400
1631884090000|2021-09-17 13:08:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|177
1631884100000|2021-09-17 13:08:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|289
1631884110000|2021-09-17 13:08:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|128
1631884120000|2021-09-17 13:08:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|258
1631884130000|2021-09-17 13:08:50|||||||||39
1631884140000|2021-09-17 13:09:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|258
1631884160000|2021-09-17 13:09:20|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|471
1631884170000|2021-09-17 13:09:30|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|186
1631884180000|2021-09-17 13:09:40|95.42||95.42||95.42||95.42||193
1631884190000|2021-09-17 13:09:50|95.37||95.37||95.42||95.37||18
1631884200000|2021-09-17 13:10:00|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|44
1631884230000|2021-09-17 13:10:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|40
1631884240000|2021-09-17 13:10:40|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|27
1631884280000|2021-09-17 13:11:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|52
1631884290000|2021-09-17 13:11:30|||||||||23
1631884310000|2021-09-17 13:11:50|||||||||167
1631884320000|2021-09-17 13:12:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|18
1631884360000|2021-09-17 13:12:40|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|395
1631884420000|2021-09-17 13:13:40|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|653
1631884460000|2021-09-17 13:14:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|154
1631884500000|2021-09-17 13:15:00|||||||||5
1631884510000|2021-09-17 13:15:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|119
1631884520000|2021-09-17 13:15:20|95.57||95.52||95.57||95.52||660
1631884540000|2021-09-17 13:15:40|||||||||1
1631884560000|2021-09-17 13:16:00|95.57||95.52||95.57||95.52||70
1631884580000|2021-09-17 13:16:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|3
1631884590000|2021-09-17 13:16:30|||||||||3
1631884600000|2021-09-17 13:16:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|100
1631884610000|2021-09-17 13:16:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|116
1631884620000|2021-09-17 13:17:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|35
1631884680000|2021-09-17 13:18:00|||||||||15
1631884690000|2021-09-17 13:18:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|45
1631884710000|2021-09-17 13:18:30|||||||||184
1631884720000|2021-09-17 13:18:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|7
1631884780000|2021-09-17 13:19:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|102
1631884810000|2021-09-17 13:20:10|||||||||5
1631884830000|2021-09-17 13:20:30|||||||||96
1631884840000|2021-09-17 13:20:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|150
1631884850000|2021-09-17 13:20:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|3
1631884870000|2021-09-17 13:21:10|||||||||35
1631884910000|2021-09-17 13:21:50|||||||||67
1631884920000|2021-09-17 13:22:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|514
1631884940000|2021-09-17 13:22:20|95.62||95.57||95.62||95.57||10
1631884950000|2021-09-17 13:22:30|95.62||95.62||95.62||95.62||130
1631884960000|2021-09-17 13:22:40|95.57||95.57||95.57||95.57||0
1631884970000|2021-09-17 13:22:50|||||||||13
1631884980000|2021-09-17 13:23:00|||||||||2
1631884990000|2021-09-17 13:23:10|95.62||95.57||95.62||95.57||111
1631885000000|2021-09-17 13:23:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|41
1631885020000|2021-09-17 13:23:40|||||||||70
1631885040000|2021-09-17 13:24:00|||||||||6
1631885060000|2021-09-17 13:24:20|||||||||79
1631885080000|2021-09-17 13:24:40|||||||||19
1631885090000|2021-09-17 13:24:50|||||||||61
1631885100000|2021-09-17 13:25:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|28
1631885110000|2021-09-17 13:25:10|||||||||2
1631885120000|2021-09-17 13:25:20|||||||||60
1631885130000|2021-09-17 13:25:30|||||||||5
1631885150000|2021-09-17 13:25:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|79
1631885160000|2021-09-17 13:26:00|||||||||2
1631885190000|2021-09-17 13:26:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|237
1631885200000|2021-09-17 13:26:40|||||||||3
1631885220000|2021-09-17 13:27:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|197
1631885230000|2021-09-17 13:27:10|||||||||70
1631885240000|2021-09-17 13:27:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|95
1631885250000|2021-09-17 13:27:30|||||||||1
1631885270000|2021-09-17 13:27:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|121
1631885280000|2021-09-17 13:28:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|83
1631885290000|2021-09-17 13:28:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|144
1631885330000|2021-09-17 13:28:50|||||||||55
1631885350000|2021-09-17 13:29:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|156
1631885380000|2021-09-17 13:29:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|147
1631885400000|2021-09-17 13:30:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|400
1631885410000|2021-09-17 13:30:10|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|343
1631885420000|2021-09-17 13:30:20|||||||||16
1631885430000|2021-09-17 13:30:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|214
1631885440000|2021-09-17 13:30:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|138
1631885450000|2021-09-17 13:30:50|||||||||35
1631885460000|2021-09-17 13:31:00|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|269
1631885470000|2021-09-17 13:31:10|||||||||7
1631885480000|2021-09-17 13:31:20|||||||||2
1631885490000|2021-09-17 13:31:30|||||||||57
1631885500000|2021-09-17 13:31:40|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|36
1631885510000|2021-09-17 13:31:50||95.69||95.74||95.74||95.69|0
1631885520000|2021-09-17 13:32:00|||||||||83
1631885530000|2021-09-17 13:32:10|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|101
1631885540000|2021-09-17 13:32:20|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|3
1631885550000|2021-09-17 13:32:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|18
1631885560000|2021-09-17 13:32:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|3
1631885570000|2021-09-17 13:32:50|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|129
1631885580000|2021-09-17 13:33:00|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|162
1631885600000|2021-09-17 13:33:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|44
1631885610000|2021-09-17 13:33:30|||||||||42
1631885620000|2021-09-17 13:33:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|12
1631885640000|2021-09-17 13:34:00|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|86
1631885650000|2021-09-17 13:34:10|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|32
1631885660000|2021-09-17 13:34:20|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|8
1631885670000|2021-09-17 13:34:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|12
1631885680000|2021-09-17 13:34:40|95.82||95.77||95.82||95.77||2
1631885690000|2021-09-17 13:34:50|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|27
1631885700000|2021-09-17 13:35:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|41
1631885720000|2021-09-17 13:35:20||95.64||95.69||95.69||95.64|175
1631885730000|2021-09-17 13:35:30|||||||||15
1631885740000|2021-09-17 13:35:40|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|150
1631885750000|2021-09-17 13:35:50|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|12
1631885760000|2021-09-17 13:36:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|17
1631885770000|2021-09-17 13:36:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|280
1631885780000|2021-09-17 13:36:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|265
1631885790000|2021-09-17 13:36:30|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|87
1631885800000|2021-09-17 13:36:40|||||||||20
1631885810000|2021-09-17 13:36:50|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|120
1631885820000|2021-09-17 13:37:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|2
1631885840000|2021-09-17 13:37:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|33
1631885850000|2021-09-17 13:37:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|175
1631885860000|2021-09-17 13:37:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|23
1631885870000|2021-09-17 13:37:50|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|31
1631885880000|2021-09-17 13:38:00|||||||||49
1631885920000|2021-09-17 13:38:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|113
1631885930000|2021-09-17 13:38:50|||||||||49
1631885940000|2021-09-17 13:39:00|95.87||95.82||95.87||95.82||90
1631885950000|2021-09-17 13:39:10|||||||||36
1631885960000|2021-09-17 13:39:20|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|72
1631885970000|2021-09-17 13:39:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|96
1631885980000|2021-09-17 13:39:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|10
1631885990000|2021-09-17 13:39:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|9
1631886010000|2021-09-17 13:40:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|775
1631886020000|2021-09-17 13:40:20|||||||||4
1631886030000|2021-09-17 13:40:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|42
1631886040000|2021-09-17 13:40:40|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|401
1631886050000|2021-09-17 13:40:50|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|55
1631886090000|2021-09-17 13:41:30|||||||||6
1631886100000|2021-09-17 13:41:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|242
1631886110000|2021-09-17 13:41:50|||||||||2
1631886120000|2021-09-17 13:42:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|54
1631886130000|2021-09-17 13:42:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|155
1631886140000|2021-09-17 13:42:20|||||||||180
1631886150000|2021-09-17 13:42:30|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|128
1631886160000|2021-09-17 13:42:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|144
1631886180000|2021-09-17 13:43:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|419
1631886190000|2021-09-17 13:43:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|39
1631886200000|2021-09-17 13:43:20|95.72|95.54|95.72|95.64|95.72|95.64|95.72|95.54|458
1631886210000|2021-09-17 13:43:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|376
1631886220000|2021-09-17 13:43:40|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|930
1631886250000|2021-09-17 13:44:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|333
1631886260000|2021-09-17 13:44:20|||||||||37
1631886270000|2021-09-17 13:44:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|88
1631886280000|2021-09-17 13:44:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|317
1631886300000|2021-09-17 13:45:00|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.59|86
1631886310000|2021-09-17 13:45:10|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|43
1631886320000|2021-09-17 13:45:20|||||||||3
1631886330000|2021-09-17 13:45:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|38
1631886360000|2021-09-17 13:46:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|39
1631886370000|2021-09-17 13:46:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|8
1631886380000|2021-09-17 13:46:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|89
1631886390000|2021-09-17 13:46:30|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|25
1631886400000|2021-09-17 13:46:40||95.69||95.74||95.74||95.69|7
1631886410000|2021-09-17 13:46:50|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|229
1631886420000|2021-09-17 13:47:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|44
1631886430000|2021-09-17 13:47:10|95.87||95.82||95.87||95.82||8
1631886440000|2021-09-17 13:47:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|300
1631886450000|2021-09-17 13:47:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|106
1631886460000|2021-09-17 13:47:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|52
1631886470000|2021-09-17 13:47:50|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.59|41
1631886480000|2021-09-17 13:48:00|95.77||95.72||95.77||95.72||12
1631886490000|2021-09-17 13:48:10|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|21
1631886500000|2021-09-17 13:48:20|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|29
1631886510000|2021-09-17 13:48:30|95.72||95.67||95.72||95.67||2
1631886520000|2021-09-17 13:48:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|6
1631886540000|2021-09-17 13:49:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|34
1631886560000|2021-09-17 13:49:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|419
1631886600000|2021-09-17 13:50:00|||||||||276
1631886610000|2021-09-17 13:50:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|67
1631886620000|2021-09-17 13:50:20|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|21
1631886630000|2021-09-17 13:50:30|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|15
1631886640000|2021-09-17 13:50:40|||||||||4
1631886650000|2021-09-17 13:50:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|48
1631886660000|2021-09-17 13:51:00|||||||||9
1631886670000|2021-09-17 13:51:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|42
1631886680000|2021-09-17 13:51:20|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|82
1631886700000|2021-09-17 13:51:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|159
1631886710000|2021-09-17 13:51:50|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|35
1631886720000|2021-09-17 13:52:00|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|8
1631886740000|2021-09-17 13:52:20|95.82||95.77||95.82||95.77||101
1631886780000|2021-09-17 13:53:00|||||||||1
1631886800000|2021-09-17 13:53:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|180
1631886810000|2021-09-17 13:53:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|47
1631886820000|2021-09-17 13:53:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|91
1631886830000|2021-09-17 13:53:50||95.54||95.54||95.54||95.54|39
1631886840000|2021-09-17 13:54:00|95.62||95.62||95.62||95.62||13
1631886850000|2021-09-17 13:54:10|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|127
1631886860000|2021-09-17 13:54:20|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|8
1631886880000|2021-09-17 13:54:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|58
1631886900000|2021-09-17 13:55:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|79
1631886910000|2021-09-17 13:55:10|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|304
1631886920000|2021-09-17 13:55:20|95.42||95.37||95.42||95.37||59
1631886950000|2021-09-17 13:55:50|95.42||95.37||95.42||95.37||20
1631886970000|2021-09-17 13:56:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|273
1631886980000|2021-09-17 13:56:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|40
1631886990000|2021-09-17 13:56:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|110
1631887020000|2021-09-17 13:57:00|||||||||26
1631887030000|2021-09-17 13:57:10|||||||||1
1631887040000|2021-09-17 13:57:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|237
1631887070000|2021-09-17 13:57:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|148
1631887090000|2021-09-17 13:58:10|||||||||7
1631887110000|2021-09-17 13:58:30|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|21
1631887120000|2021-09-17 13:58:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|35
1631887160000|2021-09-17 13:59:20|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|188
1631887170000|2021-09-17 13:59:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|163
1631887180000|2021-09-17 13:59:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|28
1631887190000|2021-09-17 13:59:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|355
1631887200000|2021-09-17 14:00:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|14
1631887210000|2021-09-17 14:00:10|95.47|95.39|95.47|95.34|95.47|95.39|95.47|95.34|34
1631887220000|2021-09-17 14:00:20|95.42|95.39|95.47|95.34|95.47|95.39|95.42|95.34|37
1631887230000|2021-09-17 14:00:30|95.42|95.29|95.47|95.39|95.47|95.39|95.37|95.29|216
1631887240000|2021-09-17 14:00:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|14
1631887250000|2021-09-17 14:00:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|309
1631887270000|2021-09-17 14:01:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|121
1631887290000|2021-09-17 14:01:30|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|64
1631887300000|2021-09-17 14:01:40|95.52|95.44|95.47|95.34|95.52|95.44|95.42|95.34|48
1631887310000|2021-09-17 14:01:50|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.34|36
1631887320000|2021-09-17 14:02:00|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|7
1631887340000|2021-09-17 14:02:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|2
1631887350000|2021-09-17 14:02:30|95.47||95.42||95.47||95.42||21
1631887360000|2021-09-17 14:02:40|||||||||7
1631887370000|2021-09-17 14:02:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|199
1631887380000|2021-09-17 14:03:00|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|494
1631887390000|2021-09-17 14:03:10|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|18
1631887410000|2021-09-17 14:03:30|||||||||45
1631887420000|2021-09-17 14:03:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|16
1631887430000|2021-09-17 14:03:50|||||||||2
1631887440000|2021-09-17 14:04:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|1
1631887450000|2021-09-17 14:04:10|||||||||24
1631887460000|2021-09-17 14:04:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|49
1631887500000|2021-09-17 14:05:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|71
1631887520000|2021-09-17 14:05:20|||||||||1
1631887540000|2021-09-17 14:05:40|||||||||10
1631887550000|2021-09-17 14:05:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|264
1631887560000|2021-09-17 14:06:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|74
1631887570000|2021-09-17 14:06:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|9
1631887580000|2021-09-17 14:06:20|||||||||52
1631887620000|2021-09-17 14:07:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|155
1631887630000|2021-09-17 14:07:10|||||||||41
1631887640000|2021-09-17 14:07:20|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|10
1631887650000|2021-09-17 14:07:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|1
1631887680000|2021-09-17 14:08:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|955
1631887700000|2021-09-17 14:08:20|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|64
1631887710000|2021-09-17 14:08:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|942
1631887720000|2021-09-17 14:08:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|17
1631887730000|2021-09-17 14:08:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|137
1631887740000|2021-09-17 14:09:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|56
1631887750000|2021-09-17 14:09:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|397
1631887760000|2021-09-17 14:09:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|16
1631887780000|2021-09-17 14:09:40|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|26
1631887790000|2021-09-17 14:09:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|0
1631887800000|2021-09-17 14:10:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|253
1631887810000|2021-09-17 14:10:10|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|9
1631887820000|2021-09-17 14:10:20|95.27|95.24|95.27|95.19|95.27|95.24|95.27|95.19|0
1631887830000|2021-09-17 14:10:30|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|143
1631887840000|2021-09-17 14:10:40||95.14||95.19||95.19||95.14|0
1631887850000|2021-09-17 14:10:50|95.22|95.14|95.22|95.14|95.22|95.19|95.22|95.14|14
1631887860000|2021-09-17 14:11:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|275
1631887870000|2021-09-17 14:11:10||95.14||95.19||95.19||95.14|0
1631887890000|2021-09-17 14:11:30|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|168
1631887910000|2021-09-17 14:11:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|4
1631887920000|2021-09-17 14:12:00|||||||||5
1631887940000|2021-09-17 14:12:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|7
1631887950000|2021-09-17 14:12:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|7
1631887960000|2021-09-17 14:12:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|10
1631887970000|2021-09-17 14:12:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1631887980000|2021-09-17 14:13:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|22
1631888000000|2021-09-17 14:13:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|6
1631888010000|2021-09-17 14:13:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|37
1631888020000|2021-09-17 14:13:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|148
1631888040000|2021-09-17 14:14:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|8
1631888050000|2021-09-17 14:14:10|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|747
1631888060000|2021-09-17 14:14:20|||||||||495
1631888080000|2021-09-17 14:14:40||95.09||95.09||95.14||95.09|0
1631888090000|2021-09-17 14:14:50|95.17|95.14|95.17|95.09|95.22|95.14|95.17|95.09|2
1631888100000|2021-09-17 14:15:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|8
1631888110000|2021-09-17 14:15:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|36
1631888120000|2021-09-17 14:15:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|378
1631888130000|2021-09-17 14:15:30|||||||||250
1631888140000|2021-09-17 14:15:40|||||||||107
1631888160000|2021-09-17 14:16:00|||||||||32
1631888170000|2021-09-17 14:16:10|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|62
1631888180000|2021-09-17 14:16:20|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|290
1631888190000|2021-09-17 14:16:30|||||||||10
1631888200000|2021-09-17 14:16:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|284
1631888210000|2021-09-17 14:16:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|135
1631888220000|2021-09-17 14:17:00|95.32||95.32||95.32||95.32||2
1631888230000|2021-09-17 14:17:10|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|43
1631888240000|2021-09-17 14:17:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|2
1631888250000|2021-09-17 14:17:30|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|127
1631888260000|2021-09-17 14:17:40|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|143
1631888270000|2021-09-17 14:17:50|||||||||492
1631888280000|2021-09-17 14:18:00|||||||||229
1631888290000|2021-09-17 14:18:10|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|97
1631888300000|2021-09-17 14:18:20|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|0
1631888330000|2021-09-17 14:18:50|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|189
1631888340000|2021-09-17 14:19:00||95.14||95.14||95.14||95.14|0
1631888350000|2021-09-17 14:19:10|95.27||95.22||95.27||95.22||121
1631888360000|2021-09-17 14:19:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|0
1631888390000|2021-09-17 14:19:50|95.32||95.32||95.32||95.27||79
1631888400000|2021-09-17 14:20:00|95.27|95.24|95.27|95.19|95.27|95.24|95.27|95.19|10
1631888410000|2021-09-17 14:20:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|43
1631888420000|2021-09-17 14:20:20|||||||||2
1631888450000|2021-09-17 14:20:50||95.09||95.09||95.14||95.09|46
1631888460000|2021-09-17 14:21:00||95.14||95.14||95.14||95.09|35
1631888480000|2021-09-17 14:21:20|||||||||4395
1631888500000|2021-09-17 14:21:40|||||||||8
1631888510000|2021-09-17 14:21:50|||||||||14
1631888520000|2021-09-17 14:22:00|95.27||95.22||95.27||95.22||55
1631888530000|2021-09-17 14:22:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|18
1631888540000|2021-09-17 14:22:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|90
1631888550000|2021-09-17 14:22:30|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|11
1631888560000|2021-09-17 14:22:40||95.09||95.09||95.09||95.09|0
1631888570000|2021-09-17 14:22:50|||||||||10
1631888590000|2021-09-17 14:23:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|34
1631888620000|2021-09-17 14:23:40|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|266
1631888630000|2021-09-17 14:23:50|95.17||95.17||95.17||95.17||15
1631888640000|2021-09-17 14:24:00|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|29
1631888650000|2021-09-17 14:24:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|684
1631888660000|2021-09-17 14:24:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|1
1631888680000|2021-09-17 14:24:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|23
1631888690000|2021-09-17 14:24:50|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|27
1631888710000|2021-09-17 14:25:10|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|159
1631888720000|2021-09-17 14:25:20|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|701
1631888730000|2021-09-17 14:25:30||94.79||94.84||94.84||94.79|0
1631888740000|2021-09-17 14:25:40|||||||||205
1631888750000|2021-09-17 14:25:50|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|175
1631888790000|2021-09-17 14:26:30|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|51
1631888810000|2021-09-17 14:26:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|26
1631888820000|2021-09-17 14:27:00|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|257
1631888830000|2021-09-17 14:27:10||94.89||94.89||94.89||94.84|0
1631888850000|2021-09-17 14:27:30|||||||||145
1631888860000|2021-09-17 14:27:40|||||||||101
1631888870000|2021-09-17 14:27:50|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|21
1631888880000|2021-09-17 14:28:00|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.84|9
1631888900000|2021-09-17 14:28:20|||||||||52
1631888910000|2021-09-17 14:28:30|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|92
1631888920000|2021-09-17 14:28:40|||||||||20
1631888930000|2021-09-17 14:28:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|9
1631888940000|2021-09-17 14:29:00|||||||||5
1631888960000|2021-09-17 14:29:20|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|114
1631888970000|2021-09-17 14:29:30|94.97|94.89|94.97|94.89|94.97|94.94|94.97|94.89|1
1631888990000|2021-09-17 14:29:50|||||||||6
1631889000000|2021-09-17 14:30:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|63
1631889020000|2021-09-17 14:30:20|||||||||65
1631889040000|2021-09-17 14:30:40|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|9
1631889050000|2021-09-17 14:30:50|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|18
1631889080000|2021-09-17 14:31:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|54
1631889090000|2021-09-17 14:31:30|||||||||200
1631889100000|2021-09-17 14:31:40|||||||||8
1631889110000|2021-09-17 14:31:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|49
1631889120000|2021-09-17 14:32:00|||||||||1
1631889130000|2021-09-17 14:32:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|144
1631889160000|2021-09-17 14:32:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|146
1631889170000|2021-09-17 14:32:50|||||||||1
1631889180000|2021-09-17 14:33:00|94.97||94.92||94.97||94.92||6
1631889190000|2021-09-17 14:33:10|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.89|12
1631889210000|2021-09-17 14:33:30|||||||||11
1631889230000|2021-09-17 14:33:50|||||||||5
1631889260000|2021-09-17 14:34:20|||||||||213
1631889270000|2021-09-17 14:34:30|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|108
1631889290000|2021-09-17 14:34:50|||||||||1
1631889310000|2021-09-17 14:35:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|111
1631889330000|2021-09-17 14:35:30|||||||||158
1631889340000|2021-09-17 14:35:40|94.97||94.97||94.97||94.97||64
1631889350000|2021-09-17 14:35:50||94.89||94.89||94.89||94.84|0
1631889360000|2021-09-17 14:36:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|108
1631889370000|2021-09-17 14:36:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|0
1631889380000|2021-09-17 14:36:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|113
1631889420000|2021-09-17 14:37:00|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.79|883
1631889430000|2021-09-17 14:37:10|94.87|94.84|94.87|94.79|94.92|94.84|94.87|94.79|90
1631889470000|2021-09-17 14:37:50|||||||||3
1631889480000|2021-09-17 14:38:00|||||||||8
1631889500000|2021-09-17 14:38:20|||||||||2
1631889530000|2021-09-17 14:38:50|||||||||1
1631889540000|2021-09-17 14:39:00|94.92||94.87||94.92||94.87||98
1631889560000|2021-09-17 14:39:20|||||||||11
1631889570000|2021-09-17 14:39:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|38
1631889610000|2021-09-17 14:40:10||94.69||94.74||94.74||94.69|27
1631889620000|2021-09-17 14:40:20|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|17
1631889640000|2021-09-17 14:40:40|||||||||9
1631889680000|2021-09-17 14:41:20|||||||||77
1631889690000|2021-09-17 14:41:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|83
1631889700000|2021-09-17 14:41:40|||||||||1
1631889720000|2021-09-17 14:42:00|||||||||3
1631889730000|2021-09-17 14:42:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|76
1631889740000|2021-09-17 14:42:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|10
1631889750000|2021-09-17 14:42:30|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|87
1631889760000|2021-09-17 14:42:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|43
1631889780000|2021-09-17 14:43:00|94.77||94.72||94.77||94.72||58
1631889790000|2021-09-17 14:43:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|3
1631889820000|2021-09-17 14:43:40|||||||||5
1631889830000|2021-09-17 14:43:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|285
1631889840000|2021-09-17 14:44:00|||||||||1
1631889870000|2021-09-17 14:44:30|||||||||1
1631889900000|2021-09-17 14:45:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|55
1631889910000|2021-09-17 14:45:10|||||||||6
1631889920000|2021-09-17 14:45:20|||||||||1
1631889930000|2021-09-17 14:45:30|||||||||2
1631889960000|2021-09-17 14:46:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|168
1631889970000|2021-09-17 14:46:10|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|621
1631889980000|2021-09-17 14:46:20|||||||||1
1631889990000|2021-09-17 14:46:30|||||||||101
1631890020000|2021-09-17 14:47:00|||||||||43
1631890030000|2021-09-17 14:47:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|204
1631890040000|2021-09-17 14:47:20|||||||||25
1631890050000|2021-09-17 14:47:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|35
1631890060000|2021-09-17 14:47:40|||||||||4
1631890080000|2021-09-17 14:48:00|||||||||3
1631890100000|2021-09-17 14:48:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|14
1631890120000|2021-09-17 14:48:40|||||||||1
1631890130000|2021-09-17 14:48:50|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|139
1631890150000|2021-09-17 14:49:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|144
1631890190000|2021-09-17 14:49:50|||||||||2
1631890200000|2021-09-17 14:50:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|150
1631890220000|2021-09-17 14:50:20|||||||||1
1631890240000|2021-09-17 14:50:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|25
1631890250000|2021-09-17 14:50:50|||||||||1
1631890260000|2021-09-17 14:51:00|||||||||1
1631890280000|2021-09-17 14:51:20|94.57||94.52||94.57||94.52||16
1631890290000|2021-09-17 14:51:30|||||||||1
1631890310000|2021-09-17 14:51:50|||||||||2
1631890320000|2021-09-17 14:52:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|11
1631890350000|2021-09-17 14:52:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|26
1631890360000|2021-09-17 14:52:40|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|5
1631890370000|2021-09-17 14:52:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|17
1631890380000|2021-09-17 14:53:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|72
1631890390000|2021-09-17 14:53:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|29
1631890400000|2021-09-17 14:53:20|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|17
1631890410000|2021-09-17 14:53:30|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|21
1631890420000|2021-09-17 14:53:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.29|2
1631890430000|2021-09-17 14:53:50|||||||||1
1631890440000|2021-09-17 14:54:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|47
1631890490000|2021-09-17 14:54:50|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|92
1631890500000|2021-09-17 14:55:00|||||||||7
1631890510000|2021-09-17 14:55:10|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|102
1631890520000|2021-09-17 14:55:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|115
1631890540000|2021-09-17 14:55:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|118
1631890550000|2021-09-17 14:55:50|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|37
1631890560000|2021-09-17 14:56:00|||||||||2
1631890590000|2021-09-17 14:56:30|||||||||2
1631890620000|2021-09-17 14:57:00|||||||||10
1631890640000|2021-09-17 14:57:20|94.22|94.14|94.32|94.24|94.32|94.24|94.22|94.14|1087
1631890650000|2021-09-17 14:57:30|||||||||1
1631890670000|2021-09-17 14:57:50|||||||||718
1631890680000|2021-09-17 14:58:00|||||||||514
1631890710000|2021-09-17 14:58:30|||||||||435
1631890720000|2021-09-17 14:58:40|||||||||35
1631890730000|2021-09-17 14:58:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|35
1631890740000|2021-09-17 14:59:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|43
1631890750000|2021-09-17 14:59:10|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|218
1631890760000|2021-09-17 14:59:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|47
1631890770000|2021-09-17 14:59:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|44
1631890780000|2021-09-17 14:59:40|||||||||10
1631890790000|2021-09-17 14:59:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|256
1631890800000|2021-09-17 15:00:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|213
1631890810000|2021-09-17 15:00:10|||||||||35
1631890820000|2021-09-17 15:00:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|96
1631890830000|2021-09-17 15:00:30|||||||||10
1631890840000|2021-09-17 15:00:40|||||||||9
1631890850000|2021-09-17 15:00:50|||||||||10
1631890860000|2021-09-17 15:01:00|||||||||44
1631890880000|2021-09-17 15:01:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|46
1631890890000|2021-09-17 15:01:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|770
1631890910000|2021-09-17 15:01:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|92
1631890920000|2021-09-17 15:02:00|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|134
1631890930000|2021-09-17 15:02:10|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|2
1631890950000|2021-09-17 15:02:30|||||||||4
1631890960000|2021-09-17 15:02:40|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|1459
1631890970000|2021-09-17 15:02:50|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|58
1631890980000|2021-09-17 15:03:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|16
1631891000000|2021-09-17 15:03:20|||||||||43
1631891010000|2021-09-17 15:03:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|35
1631891030000|2021-09-17 15:03:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|110
1631891040000|2021-09-17 15:04:00|||||||||15
1631891060000|2021-09-17 15:04:20|||||||||1835
1631891070000|2021-09-17 15:04:30|||||||||1
1631891080000|2021-09-17 15:04:40|||||||||4
1631891090000|2021-09-17 15:04:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|146
1631891100000|2021-09-17 15:05:00|||||||||11
1631891110000|2021-09-17 15:05:10|||||||||10
1631891120000|2021-09-17 15:05:20|||||||||14
1631891130000|2021-09-17 15:05:30|||||||||4
1631891150000|2021-09-17 15:05:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|188
1631891160000|2021-09-17 15:06:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|399
1631891190000|2021-09-17 15:06:30|||||||||64
1631891200000|2021-09-17 15:06:40|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|165
1631891210000|2021-09-17 15:06:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|22
1631891220000|2021-09-17 15:07:00|||||||||7
1631891240000|2021-09-17 15:07:20|||||||||15
1631891250000|2021-09-17 15:07:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|18
1631891270000|2021-09-17 15:07:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|51
1631891310000|2021-09-17 15:08:30|||||||||12
1631891320000|2021-09-17 15:08:40|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|43
1631891340000|2021-09-17 15:09:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|48
1631891350000|2021-09-17 15:09:10|||||||||168
1631891360000|2021-09-17 15:09:20|||||||||19
1631891380000|2021-09-17 15:09:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|126
1631891410000|2021-09-17 15:10:10|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|1052
1631891430000|2021-09-17 15:10:30|||||||||105
1631891440000|2021-09-17 15:10:40|||||||||2
1631891450000|2021-09-17 15:10:50|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|90
1631891460000|2021-09-17 15:11:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|35
1631891470000|2021-09-17 15:11:10|||||||||2
1631891500000|2021-09-17 15:11:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|25
1631891510000|2021-09-17 15:11:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|16
1631891520000|2021-09-17 15:12:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|45
1631891530000|2021-09-17 15:12:10|||||||||17
1631891540000|2021-09-17 15:12:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|12
1631891550000|2021-09-17 15:12:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|52
1631891570000|2021-09-17 15:12:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|151
1631891590000|2021-09-17 15:13:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|70
1631891600000|2021-09-17 15:13:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|117
1631891610000|2021-09-17 15:13:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|2693
1631891620000|2021-09-17 15:13:40|||||||||142
1631891630000|2021-09-17 15:13:50|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|126
1631891640000|2021-09-17 15:14:00|94.67|94.59|94.72|94.59|94.72|94.64|94.67|94.59|263
1631891650000|2021-09-17 15:14:10||94.64||94.64||94.64||94.64|0
1631891660000|2021-09-17 15:14:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|11
1631891670000|2021-09-17 15:14:30|||||||||20
1631891680000|2021-09-17 15:14:40|||||||||128
1631891690000|2021-09-17 15:14:50|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|63
1631891700000|2021-09-17 15:15:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|30
1631891710000|2021-09-17 15:15:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|26
1631891740000|2021-09-17 15:15:40|||||||||15
1631891750000|2021-09-17 15:15:50|||||||||48
1631891760000|2021-09-17 15:16:00|||||||||72
1631891770000|2021-09-17 15:16:10|||||||||38
1631891780000|2021-09-17 15:16:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|126
1631891790000|2021-09-17 15:16:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|47
1631891800000|2021-09-17 15:16:40|94.82||94.77||94.82||94.77||131
1631891810000|2021-09-17 15:16:50|||||||||290
1631891820000|2021-09-17 15:17:00|||||||||117
1631891830000|2021-09-17 15:17:10|||||||||29
1631891840000|2021-09-17 15:17:20|||||||||27
1631891850000|2021-09-17 15:17:30|||||||||227
1631891860000|2021-09-17 15:17:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|217
1631891870000|2021-09-17 15:17:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|76
1631891880000|2021-09-17 15:18:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|26
1631891890000|2021-09-17 15:18:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|234
1631891900000|2021-09-17 15:18:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|104
1631891910000|2021-09-17 15:18:30|||||||||21
1631891920000|2021-09-17 15:18:40|||||||||18
1631891940000|2021-09-17 15:19:00|||||||||3
1631891950000|2021-09-17 15:19:10|||||||||17
1631891960000|2021-09-17 15:19:20|||||||||24
1631891970000|2021-09-17 15:19:30|||||||||11
1631891980000|2021-09-17 15:19:40|||||||||2
1631891990000|2021-09-17 15:19:50|||||||||21
1631892000000|2021-09-17 15:20:00|||||||||73
1631892010000|2021-09-17 15:20:10|||||||||6
1631892020000|2021-09-17 15:20:20|||||||||12
1631892030000|2021-09-17 15:20:30|||||||||26
1631892040000|2021-09-17 15:20:40|||||||||92
1631892050000|2021-09-17 15:20:50|||||||||6
1631892060000|2021-09-17 15:21:00|||||||||44
1631892070000|2021-09-17 15:21:10|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|1393
1631892080000|2021-09-17 15:21:20|94.92||94.87||94.92||94.87||33
1631892090000|2021-09-17 15:21:30|||||||||87
1631892100000|2021-09-17 15:21:40|||||||||5
1631892110000|2021-09-17 15:21:50|||||||||18
1631892120000|2021-09-17 15:22:00|||||||||76
1631892130000|2021-09-17 15:22:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|426
1631892140000|2021-09-17 15:22:20|94.87||94.82||94.87||94.82||204
1631892150000|2021-09-17 15:22:30|||||||||36
1631892170000|2021-09-17 15:22:50|||||||||5
1631892180000|2021-09-17 15:23:00|||||||||141
1631892190000|2021-09-17 15:23:10|||||||||73
1631892200000|2021-09-17 15:23:20|||||||||15
1631892210000|2021-09-17 15:23:30|||||||||8
1631892220000|2021-09-17 15:23:40|||||||||16
1631892230000|2021-09-17 15:23:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|287
1631892250000|2021-09-17 15:24:10|||||||||36
1631892260000|2021-09-17 15:24:20|||||||||5
1631892270000|2021-09-17 15:24:30|||||||||5
1631892280000|2021-09-17 15:24:40|||||||||253
1631892290000|2021-09-17 15:24:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|182
1631892300000|2021-09-17 15:25:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|85
1631892310000|2021-09-17 15:25:10|||||||||4
1631892320000|2021-09-17 15:25:20|||||||||5
1631892330000|2021-09-17 15:25:30|||||||||5
1631892340000|2021-09-17 15:25:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|22
1631892350000|2021-09-17 15:25:50|||||||||13
1631892360000|2021-09-17 15:26:00|||||||||19
1631892370000|2021-09-17 15:26:10|||||||||14
1631892380000|2021-09-17 15:26:20|||||||||12
1631892390000|2021-09-17 15:26:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|235
1631892400000|2021-09-17 15:26:40|||||||||246
1631892410000|2021-09-17 15:26:50|||||||||5
1631892420000|2021-09-17 15:27:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|137
1631892430000|2021-09-17 15:27:10|||||||||5
1631892440000|2021-09-17 15:27:20|||||||||5
1631892450000|2021-09-17 15:27:30|||||||||5
1631892460000|2021-09-17 15:27:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|192
1631892470000|2021-09-17 15:27:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|10
1631892480000|2021-09-17 15:28:00|||||||||6
1631892490000|2021-09-17 15:28:10|||||||||7
1631892500000|2021-09-17 15:28:20|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|499
1631892510000|2021-09-17 15:28:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|26
1631892520000|2021-09-17 15:28:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|194
1631892530000|2021-09-17 15:28:50|||||||||5
1631892540000|2021-09-17 15:29:00|||||||||5
1631892550000|2021-09-17 15:29:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|54
1631892560000|2021-09-17 15:29:20|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|366
1631892570000|2021-09-17 15:29:30|||||||||26
1631892580000|2021-09-17 15:29:40|||||||||34
1631892590000|2021-09-17 15:29:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|647
1631892600000|2021-09-17 15:30:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|345
1631892610000|2021-09-17 15:30:10|||||||||74
1631892620000|2021-09-17 15:30:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|400
1631892630000|2021-09-17 15:30:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|90
1631892640000|2021-09-17 15:30:40|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|297
1631892650000|2021-09-17 15:30:50|||||||||13
1631892660000|2021-09-17 15:31:00|||||||||109
1631892670000|2021-09-17 15:31:10|||||||||251
1631892680000|2021-09-17 15:31:20|||||||||52
1631892690000|2021-09-17 15:31:30|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|111
1631892700000|2021-09-17 15:31:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|735
1631892710000|2021-09-17 15:31:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|639
1631892720000|2021-09-17 15:32:00|||||||||382
1631892730000|2021-09-17 15:32:10|||||||||56
1631892740000|2021-09-17 15:32:20|||||||||261
1631892750000|2021-09-17 15:32:30|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|536
1631892760000|2021-09-17 15:32:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|286
1631892770000|2021-09-17 15:32:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|109
1631892780000|2021-09-17 15:33:00|||||||||630
1631892790000|2021-09-17 15:33:10|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|586
1631892800000|2021-09-17 15:33:20||94.34||94.34||94.34||94.34|315
1631892810000|2021-09-17 15:33:30||94.39||94.39||94.39||94.39|15
1631892820000|2021-09-17 15:33:40||94.34||94.39||94.39||94.34|312
1631892830000|2021-09-17 15:33:50|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|1176
1631892840000|2021-09-17 15:34:00|94.52|94.34|94.42|94.34|94.52|94.34|94.42|94.34|621
1631892850000|2021-09-17 15:34:10|94.47|94.29|94.47|94.39|94.47|94.39|94.47|94.29|1276
1631892860000|2021-09-17 15:34:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|92
1631892870000|2021-09-17 15:34:30|94.47|94.39|94.57|94.49|94.57|94.49|94.47|94.39|749
1631892880000|2021-09-17 15:34:40|94.52|94.44|94.62|94.54|94.62|94.54|94.52|94.44|1869
1631892890000|2021-09-17 15:34:50|94.67|94.59|94.62|94.54|94.72|94.59|94.62|94.54|1771
1631892900000|2021-09-17 15:35:00|94.57|94.49|94.62|94.54|94.67|94.59|94.57|94.49|1170
1631892910000|2021-09-17 15:35:10|||||||||1167
1631892920000|2021-09-17 15:35:20|94.67|94.59|94.52|94.44|94.67|94.59|94.52|94.44|2055
1631892930000|2021-09-17 15:35:30|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|1329
1631892940000|2021-09-17 15:35:40|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|459
1631892950000|2021-09-17 15:35:50|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|286
1631892960000|2021-09-17 15:36:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|296
1631892970000|2021-09-17 15:36:10|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|102
1631892980000|2021-09-17 15:36:20|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|241
1631892990000|2021-09-17 15:36:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|167
1631893000000|2021-09-17 15:36:40|||||||||7
1631893010000|2021-09-17 15:36:50|||||||||8
1631893020000|2021-09-17 15:37:00|||||||||19
1631893030000|2021-09-17 15:37:10|||||||||7
1631893040000|2021-09-17 15:37:20|94.67||94.62||94.67||94.62||10
1631893050000|2021-09-17 15:37:30|||||||||26
1631893060000|2021-09-17 15:37:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|93
1631893070000|2021-09-17 15:37:50|||||||||6
1631893080000|2021-09-17 15:38:00|||||||||8
1631893090000|2021-09-17 15:38:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|788
1631893100000|2021-09-17 15:38:20|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|384
1631893110000|2021-09-17 15:38:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|212
1631893120000|2021-09-17 15:38:40|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|392
1631893130000|2021-09-17 15:38:50|94.42|94.29|94.37|94.29|94.42|94.29|94.37|94.29|348
1631893140000|2021-09-17 15:39:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|446
1631893150000|2021-09-17 15:39:10|94.37||94.37||94.37||94.32||108
1631893160000|2021-09-17 15:39:20||94.29||94.29||94.29||94.24|137
1631893170000|2021-09-17 15:39:30|94.32|94.24|94.32|94.24|94.32|94.29|94.32|94.24|123
1631893180000|2021-09-17 15:39:40|||||||||7
1631893190000|2021-09-17 15:39:50|||||||||29
1631893200000|2021-09-17 15:40:00|94.37|94.29|94.37|94.24|94.37|94.29|94.37|94.24|77
1631893210000|2021-09-17 15:40:10||94.29||94.29||94.29||94.29|19
1631893220000|2021-09-17 15:40:20|||||||||23
1631893230000|2021-09-17 15:40:30|||||||||3
1631893240000|2021-09-17 15:40:40|||||||||23
1631893250000|2021-09-17 15:40:50|||||||||311
1631893260000|2021-09-17 15:41:00|94.42||94.42||94.42||94.42||74
1631893270000|2021-09-17 15:41:10|94.37|94.34|94.42|94.34|94.47|94.34|94.37|94.34|89
1631893280000|2021-09-17 15:41:20|||||||||16
1631893290000|2021-09-17 15:41:30|94.47||94.42||94.47||94.42||36
1631893300000|2021-09-17 15:41:40|||||||||18
1631893310000|2021-09-17 15:41:50|||||||||24
1631893320000|2021-09-17 15:42:00|94.47||94.42||94.47||94.42||6
1631893330000|2021-09-17 15:42:10|||||||||15
1631893340000|2021-09-17 15:42:20||94.29||94.29||94.34||94.29|267
1631893350000|2021-09-17 15:42:30|94.37||94.37||94.42||94.37||35
1631893360000|2021-09-17 15:42:40|||||||||429
1631893370000|2021-09-17 15:42:50|||||||||30
1631893380000|2021-09-17 15:43:00|||||||||251
1631893390000|2021-09-17 15:43:10|||||||||92
1631893400000|2021-09-17 15:43:20|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|434
1631893410000|2021-09-17 15:43:30|||||||||323
1631893420000|2021-09-17 15:43:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|247
1631893430000|2021-09-17 15:43:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|0
1631893440000|2021-09-17 15:44:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|79
1631893450000|2021-09-17 15:44:10|94.37||94.37||94.37||94.37||49
1631893460000|2021-09-17 15:44:20|94.32||94.32||94.37||94.32||267
1631893470000|2021-09-17 15:44:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|715
1631893480000|2021-09-17 15:44:40|||||||||88
1631893490000|2021-09-17 15:44:50|||||||||119
1631893500000|2021-09-17 15:45:00|||||||||14
1631893510000|2021-09-17 15:45:10|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|267
1631893520000|2021-09-17 15:45:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|35
1631893530000|2021-09-17 15:45:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|113
1631893570000|2021-09-17 15:46:10|94.37||94.37||94.37||94.32||119
1631893580000|2021-09-17 15:46:20||94.29||94.29||94.29||94.29|14
1631893600000|2021-09-17 15:46:40|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|253
1631893610000|2021-09-17 15:46:50||94.24||94.29||94.29||94.24|87
1631893620000|2021-09-17 15:47:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|168
1631893640000|2021-09-17 15:47:20|||||||||105
1631893660000|2021-09-17 15:47:40|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|773
1631893670000|2021-09-17 15:47:50|94.47||94.47||94.47||94.42||236
1631893690000|2021-09-17 15:48:10|94.42||94.47||94.47||94.42||3
1631893700000|2021-09-17 15:48:20|94.42||94.42||94.42||94.42||15
1631893710000|2021-09-17 15:48:30|94.47||94.47||94.47||94.47||0
1631893720000|2021-09-17 15:48:40|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.39|3
1631893730000|2021-09-17 15:48:50||94.34||94.34||94.34||94.34|200
1631893740000|2021-09-17 15:49:00|94.42||94.42||94.47||94.42||2
1631893750000|2021-09-17 15:49:10|94.47||94.47||94.47||94.42||0
1631893760000|2021-09-17 15:49:20|94.42||94.42||94.47||94.42||0
1631893770000|2021-09-17 15:49:30|94.47||94.47||94.47||94.47||0
1631893780000|2021-09-17 15:49:40|94.42||94.42||94.42||94.42||0
1631893790000|2021-09-17 15:49:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|101
1631893800000|2021-09-17 15:50:00|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|41
1631893810000|2021-09-17 15:50:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|175
1631893820000|2021-09-17 15:50:20|||||||||1
1631893830000|2021-09-17 15:50:30|||||||||25
1631893850000|2021-09-17 15:50:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|53
1631893860000|2021-09-17 15:51:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|516
1631893880000|2021-09-17 15:51:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|171
1631893890000|2021-09-17 15:51:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|187
1631893900000|2021-09-17 15:51:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|89
1631893910000|2021-09-17 15:51:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|30
1631893920000|2021-09-17 15:52:00|||||||||10
1631893960000|2021-09-17 15:52:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|71
1631893980000|2021-09-17 15:53:00|||||||||102
1631893990000|2021-09-17 15:53:10|94.17||94.17||94.17||94.17||203
1631894000000|2021-09-17 15:53:20|94.12||94.12||94.12||94.12||0
1631894020000|2021-09-17 15:53:40|||||||||1
1631894030000|2021-09-17 15:53:50|94.22|94.09|94.22|94.14|94.22|94.14|94.17|94.09|594
1631894040000|2021-09-17 15:54:00|||||||||4
1631894060000|2021-09-17 15:54:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|24
1631894070000|2021-09-17 15:54:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|20
1631894100000|2021-09-17 15:55:00|||||||||22
1631894110000|2021-09-17 15:55:10|94.27||94.27||94.27||94.27||248
1631894130000|2021-09-17 15:55:30|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|555
1631894140000|2021-09-17 15:55:40||94.24||94.24||94.24||94.24|3
1631894150000|2021-09-17 15:55:50|94.37||94.37||94.37||94.37||3
1631894160000|2021-09-17 15:56:00|94.32||94.32||94.37||94.32||0
1631894170000|2021-09-17 15:56:10|||||||||3
1631894180000|2021-09-17 15:56:20|||||||||3
1631894190000|2021-09-17 15:56:30|||||||||3
1631894200000|2021-09-17 15:56:40|||||||||3
1631894210000|2021-09-17 15:56:50|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|152
1631894220000|2021-09-17 15:57:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|51
1631894230000|2021-09-17 15:57:10|94.42||94.42||94.42||94.42||0
1631894240000|2021-09-17 15:57:20|94.37||94.37||94.37||94.37||562
1631894260000|2021-09-17 15:57:40|94.42|94.24|94.32|94.24|94.42|94.24|94.32|94.24|60
1631894310000|2021-09-17 15:58:30|||||||||9
1631894320000|2021-09-17 15:58:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|82
1631894330000|2021-09-17 15:58:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|4
1631894340000|2021-09-17 15:59:00|94.37|94.29|94.32|94.19|94.37|94.29|94.27|94.19|369
1631894350000|2021-09-17 15:59:10|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|27
1631894390000|2021-09-17 15:59:50|||||||||4
1631894400000|2021-09-17 16:00:00|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|55
1631894410000|2021-09-17 16:00:10|94.27||94.27||94.27||94.27||24
1631894430000|2021-09-17 16:00:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|2
1631894440000|2021-09-17 16:00:40|94.27|94.09|94.22|94.14|94.27|94.14|94.22|94.09|403
1631894470000|2021-09-17 16:01:10|94.27||94.27||94.27||94.27||12
1631894480000|2021-09-17 16:01:20||94.19||94.19||94.19||94.19|0
1631894500000|2021-09-17 16:01:40|||||||||8
1631894530000|2021-09-17 16:02:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|67
1631894540000|2021-09-17 16:02:20|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|54
1631894560000|2021-09-17 16:02:40|||||||||100
1631894570000|2021-09-17 16:02:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|0
1631894580000|2021-09-17 16:03:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.14|3
1631894610000|2021-09-17 16:03:30|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|581
1631894620000|2021-09-17 16:03:40|||||||||108
1631894630000|2021-09-17 16:03:50|||||||||2
1631894640000|2021-09-17 16:04:00||94.14||94.14||94.14||94.14|21
1631894650000|2021-09-17 16:04:10||94.19||94.19||94.19||94.19|4
1631894660000|2021-09-17 16:04:20|94.32||94.27||94.32||94.27||388
1631894670000|2021-09-17 16:04:30|||||||||3
1631894680000|2021-09-17 16:04:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|25
1631894690000|2021-09-17 16:04:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|20
1631894700000|2021-09-17 16:05:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|431
1631894710000|2021-09-17 16:05:10||94.19||94.19||94.19||94.19|7
1631894720000|2021-09-17 16:05:20|94.27|94.24|94.32|94.19|94.32|94.24|94.27|94.19|103
1631894730000|2021-09-17 16:05:30|||||||||11
1631894740000|2021-09-17 16:05:40|94.27||94.27||94.27||94.27||12
1631894750000|2021-09-17 16:05:50|94.22|94.14|94.27|94.14|94.27|94.19|94.22|94.14|38
1631894760000|2021-09-17 16:06:00|94.22|94.19|94.22|94.14|94.22|94.19|94.22|94.14|1
1631894810000|2021-09-17 16:06:50||94.09||94.09||94.09||94.09|18
1631894820000|2021-09-17 16:07:00|94.17||94.17||94.17||94.17||0
1631894840000|2021-09-17 16:07:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|73
1631894850000|2021-09-17 16:07:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|3
1631894910000|2021-09-17 16:08:30|||||||||14
1631894940000|2021-09-17 16:09:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|166
1631894960000|2021-09-17 16:09:20|||||||||77
1631894970000|2021-09-17 16:09:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|433
1631894980000|2021-09-17 16:09:40|||||||||45
1631894990000|2021-09-17 16:09:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|2
1631895010000|2021-09-17 16:10:10|94.32|94.24|94.32|94.19|94.32|94.24|94.27|94.19|59
1631895020000|2021-09-17 16:10:20|94.27||94.27||94.32||94.27||0
1631895030000|2021-09-17 16:10:30|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.24|0
1631895050000|2021-09-17 16:10:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|21
1631895080000|2021-09-17 16:11:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|55
1631895090000|2021-09-17 16:11:30|94.27|94.19|94.27|94.19|94.32|94.19|94.27|94.19|220
1631895140000|2021-09-17 16:12:20|||||||||88
1631895150000|2021-09-17 16:12:30||94.14||94.14||94.14||94.14|37
1631895160000|2021-09-17 16:12:40|94.22||94.27||94.27||94.22||13
1631895200000|2021-09-17 16:13:20|94.22|94.19|94.27|94.14|94.27|94.19|94.22|94.14|43
1631895210000|2021-09-17 16:13:30|94.22||94.22||94.22||94.22||18
1631895220000|2021-09-17 16:13:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|25
1631895250000|2021-09-17 16:14:10|||||||||6
1631895270000|2021-09-17 16:14:30|94.32||94.27||94.32||94.27||32
1631895320000|2021-09-17 16:15:20|||||||||16
1631895330000|2021-09-17 16:15:30|||||||||14
1631895360000|2021-09-17 16:16:00|||||||||8
1631895390000|2021-09-17 16:16:30|||||||||6
1631895400000|2021-09-17 16:16:40|||||||||10
1631895410000|2021-09-17 16:16:50|||||||||69
1631895460000|2021-09-17 16:17:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|18
1631895510000|2021-09-17 16:18:30|||||||||14
1631895570000|2021-09-17 16:19:30|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|62
1631895580000|2021-09-17 16:19:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|41
1631895590000|2021-09-17 16:19:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|425
1631895600000|2021-09-17 16:20:00|||||||||42
1631895620000|2021-09-17 16:20:20|||||||||38
1631895670000|2021-09-17 16:21:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|75
1631895680000|2021-09-17 16:21:20|||||||||9
1631895700000|2021-09-17 16:21:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|467
1631895750000|2021-09-17 16:22:30|||||||||7
1631895760000|2021-09-17 16:22:40|||||||||1
1631895790000|2021-09-17 16:23:10|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|210
1631895800000|2021-09-17 16:23:20|||||||||50
1631895830000|2021-09-17 16:23:50|||||||||40
1631895840000|2021-09-17 16:24:00|||||||||127
1631895870000|2021-09-17 16:24:30|94.27||94.27||94.27||94.27||0
1631895880000|2021-09-17 16:24:40||94.19||94.19||94.19||94.19|0
1631895890000|2021-09-17 16:24:50|||||||||5
1631895900000|2021-09-17 16:25:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|24
1631895910000|2021-09-17 16:25:10|94.37||94.37||94.37||94.37||13
1631895920000|2021-09-17 16:25:20|94.32||94.37||94.37||94.32||12
1631895930000|2021-09-17 16:25:30|||||||||1
1631895960000|2021-09-17 16:26:00|94.32||94.32||94.32||94.32||0
1631895970000|2021-09-17 16:26:10|||||||||1
1631895990000|2021-09-17 16:26:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|2
1631896010000|2021-09-17 16:26:50|||||||||2
1631896030000|2021-09-17 16:27:10|||||||||16
1631896040000|2021-09-17 16:27:20||94.24||94.24||94.24||94.24|26
1631896050000|2021-09-17 16:27:30||94.29||94.29||94.29||94.24|15
1631896080000|2021-09-17 16:28:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|17
1631896120000|2021-09-17 16:28:40||94.19||94.24||94.24||94.19|6
1631896140000|2021-09-17 16:29:00||94.19||94.19||94.19||94.19|2
1631896150000|2021-09-17 16:29:10|94.27||94.27||94.27||94.27||0
1631896170000|2021-09-17 16:29:30|||||||||1
1631896180000|2021-09-17 16:29:40||94.14||94.14||94.14||94.14|8
1631896190000|2021-09-17 16:29:50||94.19||94.19||94.19||94.19|0
1631896200000|2021-09-17 16:30:00|||||||||1
1631896210000|2021-09-17 16:30:10|||||||||1
1631896220000|2021-09-17 16:30:20||94.14||94.14||94.14||94.14|9
1631896230000|2021-09-17 16:30:30||94.19||94.14||94.19||94.14|0
1631896240000|2021-09-17 16:30:40|94.22|94.19|94.22|94.14|94.22|94.19|94.22|94.14|2
1631896340000|2021-09-17 16:32:20|||||||||3
1631896350000|2021-09-17 16:32:30|||||||||7
1631896410000|2021-09-17 16:33:30|||||||||1
1631896510000|2021-09-17 16:35:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|130
1631896530000|2021-09-17 16:35:30|||||||||2
1631896550000|2021-09-17 16:35:50|||||||||90
1631896560000|2021-09-17 16:36:00|||||||||3
1631896570000|2021-09-17 16:36:10|||||||||104
1631896620000|2021-09-17 16:37:00|||||||||3
1631896650000|2021-09-17 16:37:30|||||||||6
1631896710000|2021-09-17 16:38:30|||||||||6
1631896770000|2021-09-17 16:39:30|||||||||6
1631896790000|2021-09-17 16:39:50|94.27|94.19|94.27|94.14|94.27|94.19|94.27|94.14|153
1631896800000|2021-09-17 16:40:00|94.22||94.22||94.22||94.22||0
1631896810000|2021-09-17 16:40:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|36
1631896880000|2021-09-17 16:41:20|||||||||14
1631896930000|2021-09-17 16:42:10|||||||||13
1631896970000|2021-09-17 16:42:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|115
1631897010000|2021-09-17 16:43:30|||||||||12
1631897030000|2021-09-17 16:43:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|83
1631897060000|2021-09-17 16:44:20|||||||||75
1631897070000|2021-09-17 16:44:30|94.12||94.07||94.12||94.07||45
1631897100000|2021-09-17 16:45:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|19
1631897120000|2021-09-17 16:45:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|29
1631897130000|2021-09-17 16:45:30|||||||||15
1631897200000|2021-09-17 16:46:40|||||||||19
1631897240000|2021-09-17 16:47:20|||||||||14
1631897280000|2021-09-17 16:48:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|34
1631897370000|2021-09-17 16:49:30|94.17||94.17||94.17||94.17||20
1631897410000|2021-09-17 16:50:10||94.09||94.09||94.09||94.09|0
1631897430000|2021-09-17 16:50:30|||||||||11
1631897470000|2021-09-17 16:51:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|26
1631897480000|2021-09-17 16:51:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|6
1631897530000|2021-09-17 16:52:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|39
1631897540000|2021-09-17 16:52:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|0
1631897550000|2021-09-17 16:52:30|||||||||1
1631897590000|2021-09-17 16:53:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|51
1631897600000|2021-09-17 16:53:20|94.17||94.17||94.17||94.17||15
1631897610000|2021-09-17 16:53:30||94.09||94.09||94.09||94.09|0
1631897630000|2021-09-17 16:53:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|22
1631897670000|2021-09-17 16:54:30|||||||||8
1631897700000|2021-09-17 16:55:00|||||||||2
1631897950000|2021-09-17 16:59:10|94.17||94.17||94.17||94.17||0
1631897970000|2021-09-17 16:59:30|94.12|93.99|94.07|93.99|94.12|93.99|94.07|93.99|46
1631898080000|2021-09-17 17:01:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|161
1631898150000|2021-09-17 17:02:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|19
1631898160000|2021-09-17 17:02:40|94.12||94.12||94.12||94.07||100
1631898170000|2021-09-17 17:02:50||94.04||93.99||94.04||93.99|23
1631898180000|2021-09-17 17:03:00||94.04||93.99||94.04||93.99|2
1631898190000|2021-09-17 17:03:10||94.04||94.04||94.04||94.04|0
1631898270000|2021-09-17 17:04:30|94.17||94.12||94.17||94.12||7
1631898280000|2021-09-17 17:04:40|||||||||1
1631898320000|2021-09-17 17:05:20|||||||||7
1631898360000|2021-09-17 17:06:00|94.17||94.17||94.17||94.17||0
1631898370000|2021-09-17 17:06:10||94.09||94.09||94.09||94.09|6
1631898390000|2021-09-17 17:06:30||94.04||94.04||94.04||94.04|10
1631898440000|2021-09-17 17:07:20||94.09||94.04||94.09||94.04|7
1631898470000|2021-09-17 17:07:50|94.12||94.12||94.12||94.12||0
1631898490000|2021-09-17 17:08:10|94.17||94.12||94.17||94.12||0
1631898530000|2021-09-17 17:08:50|94.17||94.17||94.17||94.17||0
1631898550000|2021-09-17 17:09:10|||||||||6
1631898570000|2021-09-17 17:09:30|94.12||94.12||94.12||94.12||0
1631898900000|2021-09-17 17:15:00|||||||||3
1631898940000|2021-09-17 17:15:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|0
1631898960000|2021-09-17 17:16:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|7
1631899030000|2021-09-17 17:17:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|21
1631899040000|2021-09-17 17:17:20|94.12||94.12||94.12||94.12||0
1631899050000|2021-09-17 17:17:30||94.04||94.04||94.04||94.04|0
1631899090000|2021-09-17 17:18:10||93.99||93.99||93.99||93.99|7
1631899110000|2021-09-17 17:18:30||94.04||94.04||94.04||94.04|9
1631899180000|2021-09-17 17:19:40|||||||||2
1631899210000|2021-09-17 17:20:10||93.99||93.99||93.99||93.99|19
1631899240000|2021-09-17 17:20:40||94.04||93.99||94.04||93.99|5
1631899250000|2021-09-17 17:20:50|94.07||94.12||94.12||94.07||0
1631899330000|2021-09-17 17:22:10|94.07|93.94|94.07|93.94|94.07|93.94|94.02|93.94|623
1631899340000|2021-09-17 17:22:20|94.02||94.02||94.02||94.02||0
1631899350000|2021-09-17 17:22:30|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|11
1631899400000|2021-09-17 17:23:20|94.07||94.02||94.07||94.02||0
1631899410000|2021-09-17 17:23:30|||||||||8
1631899450000|2021-09-17 17:24:10|||||||||8
1631899460000|2021-09-17 17:24:20|94.07||94.07||94.07||94.07||0
1631899480000|2021-09-17 17:24:40|94.02|93.99|94.02|93.94|94.02|93.99|94.02|93.94|9
1631899540000|2021-09-17 17:25:40|||||||||4
1631899570000|2021-09-17 17:26:10|||||||||4
1631899590000|2021-09-17 17:26:30|||||||||4
1631899610000|2021-09-17 17:26:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|4
1631899630000|2021-09-17 17:27:10|||||||||79
1631899640000|2021-09-17 17:27:20|||||||||70
1631899660000|2021-09-17 17:27:40|94.12||94.07||94.12||94.07||2
1631899670000|2021-09-17 17:27:50|||||||||2
1631899680000|2021-09-17 17:28:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|14
1631899690000|2021-09-17 17:28:10|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|4
1631899700000|2021-09-17 17:28:20||93.99||93.94||93.99||93.94|17
1631899710000|2021-09-17 17:28:30|94.02||94.02||94.07||94.02||0
1631899720000|2021-09-17 17:28:40|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|3
1631899730000|2021-09-17 17:28:50|||||||||263
1631899750000|2021-09-17 17:29:10|||||||||2
1631899760000|2021-09-17 17:29:20|||||||||53
1631899770000|2021-09-17 17:29:30|94.12||94.12||94.12||94.12||2
1631899780000|2021-09-17 17:29:40|||||||||2
1631899790000|2021-09-17 17:29:50|94.07|94.04|94.07|93.99|94.07|94.04|94.07|93.99|8
1631899800000|2021-09-17 17:30:00||93.94||93.94||93.94||93.94|32
1631899810000|2021-09-17 17:30:10|94.02||94.02||94.02||94.02||2
1631899820000|2021-09-17 17:30:20|||||||||1
1631899830000|2021-09-17 17:30:30|||||||||5
1631899860000|2021-09-17 17:31:00||93.89||93.89||93.89||93.89|17
1631899870000|2021-09-17 17:31:10|93.97||94.02||94.02||93.97||0
1631899910000|2021-09-17 17:31:50||93.94||93.94||93.94||93.94|0
1631899940000|2021-09-17 17:32:20||93.89||93.89||93.89||93.89|5
1631899950000|2021-09-17 17:32:30|93.97||93.97||93.97||93.97||0
1631899980000|2021-09-17 17:33:00|94.02||94.02||94.02||94.02||0
1631900000000|2021-09-17 17:33:20||93.94||93.94||93.94||93.94|1
1631900010000|2021-09-17 17:33:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|27
1631900110000|2021-09-17 17:35:10|94.12||94.12||94.12||94.12||0
1631900140000|2021-09-17 17:35:40||94.04||94.04||94.04||94.04|0
1631900750000|2021-09-17 17:45:50|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|4
1631900760000|2021-09-17 17:46:00|94.07||94.07||94.12||94.07||2
1631900770000|2021-09-17 17:46:10|94.12||94.07||94.12||94.07||0
1631900780000|2021-09-17 17:46:20|94.12||94.12||94.12||94.07||0
1631900790000|2021-09-17 17:46:30|94.07||94.12||94.12||94.07||0
1631900800000|2021-09-17 17:46:40|94.07||94.07||94.12||94.07||0
1631900810000|2021-09-17 17:46:50|94.12||94.07||94.12||94.07||0
1631900830000|2021-09-17 17:47:10|||||||||30
1631900840000|2021-09-17 17:47:20|94.12||94.07||94.12||94.07||13
1631900890000|2021-09-17 17:48:10|||||||||3
1631900950000|2021-09-17 17:49:10|||||||||1
1631900990000|2021-09-17 17:49:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|160
1631901030000|2021-09-17 17:50:30|||||||||8
1631901080000|2021-09-17 17:51:20|94.07||94.02||94.07||94.02||8
1631901140000|2021-09-17 17:52:20|94.07||94.07||94.07||94.07||8
1631901150000|2021-09-17 17:52:30||93.99||93.94||93.99||93.94|13
1631901160000|2021-09-17 17:52:40|94.02||94.02||94.02||94.02||0
1631901190000|2021-09-17 17:53:10||93.89||93.89||93.89||93.89|19
1631901200000|2021-09-17 17:53:20||93.94||93.89||93.94||93.89|9
1631901210000|2021-09-17 17:53:30||93.94||93.94||93.94||93.94|6
1631901250000|2021-09-17 17:54:10|||||||||6
1631901310000|2021-09-17 17:55:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|0
1631901330000|2021-09-17 17:55:30||93.94||93.99||93.99||93.94|6
1631901350000|2021-09-17 17:55:50||93.94||93.94||93.94||93.94|2
1631901360000|2021-09-17 17:56:00|94.02||94.02||94.02||94.02||0
1631901370000|2021-09-17 17:56:10|94.07||94.07||94.07||94.07||0
1631901380000|2021-09-17 17:56:20||93.99||93.99||93.99||93.94|1
1631901450000|2021-09-17 17:57:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|605
1631901490000|2021-09-17 17:58:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|543
1631901500000|2021-09-17 17:58:20|93.82|93.69|93.87|93.79|93.87|93.79|93.82|93.69|463
1631901510000|2021-09-17 17:58:30|||||||||2
1631901520000|2021-09-17 17:58:40|93.92||93.87||93.92||93.87||12
1631901530000|2021-09-17 17:58:50|93.92||93.92||93.92||93.92||10
1631901540000|2021-09-17 17:59:00|93.87||93.92||93.92||93.87||16
1631901550000|2021-09-17 17:59:10|93.97|93.84|93.92|93.84|93.97|93.84|93.92|93.84|26
1631901560000|2021-09-17 17:59:20|||||||||6
1631901580000|2021-09-17 17:59:40|93.97||93.97||93.97||93.97||4
1631901590000|2021-09-17 17:59:50||93.89||93.89||93.89||93.89|3
1631901600000|2021-09-17 18:00:00|||||||||3
1631901610000|2021-09-17 18:00:10|||||||||2
1631901620000|2021-09-17 18:00:20|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.94|10
1631901660000|2021-09-17 18:01:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|5
1631901700000|2021-09-17 18:01:40|94.02||94.02||94.02||94.02||0
1631901710000|2021-09-17 18:01:50||93.94||93.89||93.94||93.89|5
1631901720000|2021-09-17 18:02:00|||||||||1
1631901750000|2021-09-17 18:02:30|93.97||94.02||94.02||93.97||2
1631901760000|2021-09-17 18:02:40|93.97||93.97||93.97||93.97||0
1631901770000|2021-09-17 18:02:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|1
1631901780000|2021-09-17 18:03:00|||||||||1
1631902120000|2021-09-17 18:08:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|12
1631902400000|2021-09-17 18:13:20||93.94||93.94||93.94||93.94|4
1631902410000|2021-09-17 18:13:30|94.02||94.07||94.07||94.02||0
1631902420000|2021-09-17 18:13:40|94.02||94.02||94.07||94.02||0
1631902550000|2021-09-17 18:15:50|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|12
1631902570000|2021-09-17 18:16:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|0
1631902710000|2021-09-17 18:18:30|94.07||94.02||94.07||94.02||0
1631902730000|2021-09-17 18:18:50|94.07||94.07||94.07||94.07||0
1631902740000|2021-09-17 18:19:00|94.02||94.02||94.02||94.02||0
1631902840000|2021-09-17 18:20:40|94.07||94.07||94.07||94.07||1
1631902850000|2021-09-17 18:20:50||93.99||93.99||93.99||93.99|0
1631903260000|2021-09-17 18:27:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|1
1631903290000|2021-09-17 18:28:10|94.07||94.07||94.07||94.02||0
1631903320000|2021-09-17 18:28:40||93.99||93.99||93.99||93.99|0
1631903400000|2021-09-17 18:30:00|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|4
1631903430000|2021-09-17 18:30:30|||||||||3
1631903460000|2021-09-17 18:31:00|94.07||94.07||94.07||94.02||15
1631903470000|2021-09-17 18:31:10|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|22
1631903480000|2021-09-17 18:31:20|94.02||94.07||94.07||94.02||0
1631903500000|2021-09-17 18:31:40||93.99||93.99||93.99||93.99|0
1631903510000|2021-09-17 18:31:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|1
1631903520000|2021-09-17 18:32:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|0
1631903550000|2021-09-17 18:32:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|6
1631903560000|2021-09-17 18:32:40|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|6
1631903570000|2021-09-17 18:32:50|94.07||94.02||94.07||94.02||0
1631903660000|2021-09-17 18:34:20|94.07||94.07||94.07||94.02||0
1631903670000|2021-09-17 18:34:30|94.02||94.02||94.07||94.02||0
1631903680000|2021-09-17 18:34:40|94.07||94.02||94.07||94.02||0
1631903850000|2021-09-17 18:37:30|94.07||94.02||94.07||94.02||0
1631903860000|2021-09-17 18:37:40|94.07||94.07||94.07||94.07||0
1631903870000|2021-09-17 18:37:50|94.02||94.02||94.02||94.02||0
1631903950000|2021-09-17 18:39:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|0
1631904080000|2021-09-17 18:41:20|94.02|93.94|94.07|93.94|94.07|93.94|94.02|93.94|2
1631904090000|2021-09-17 18:41:30||93.99||93.99||93.99||93.99|0
1631904110000|2021-09-17 18:41:50|||||||||1
1631904140000|2021-09-17 18:42:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|14
1631904150000|2021-09-17 18:42:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|3
1631904160000|2021-09-17 18:42:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|0
1631904180000|2021-09-17 18:43:00|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|8
1631904190000|2021-09-17 18:43:10|94.07||94.12||94.12||94.07||26
1631904200000|2021-09-17 18:43:20|94.07||94.12||94.12||94.07||0
1631904210000|2021-09-17 18:43:30|94.07||94.07||94.12||94.07||11
1631904220000|2021-09-17 18:43:40|94.12|94.04|94.12|93.99|94.12|94.04|94.07|93.99|9
1631904230000|2021-09-17 18:43:50|94.07|94.04|94.12|94.04|94.12|94.04|94.07|94.04|0
1631904240000|2021-09-17 18:44:00|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|3
1631904250000|2021-09-17 18:44:10|94.07||94.07||94.07||94.07||0
1631904260000|2021-09-17 18:44:20|94.12||94.12||94.12||94.12||0
1631904270000|2021-09-17 18:44:30||94.04||94.04||94.04||94.04|0
1631904310000|2021-09-17 18:45:10||93.99||94.04||94.04||93.99|6
1631904330000|2021-09-17 18:45:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|4
1631904360000|2021-09-17 18:46:00|94.12||94.12||94.12||94.12||0
1631904380000|2021-09-17 18:46:20||94.04||94.04||94.04||94.04|0
1631904390000|2021-09-17 18:46:30|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|3
1631904400000|2021-09-17 18:46:40||93.99||93.99||93.99||93.99|2
1631904410000|2021-09-17 18:46:50|94.07||94.07||94.07||94.07||0
1631904420000|2021-09-17 18:47:00|94.12||94.12||94.12||94.12||0
1631904430000|2021-09-17 18:47:10|94.07||94.07||94.07||94.07||0
1631904450000|2021-09-17 18:47:30|94.12||94.12||94.12||94.12||0
1631904460000|2021-09-17 18:47:40||94.04||94.04||94.04||94.04|0
1631904710000|2021-09-17 18:51:50|94.17||94.12||94.17||94.12||3
1631904950000|2021-09-17 18:55:50|||||||||4
1631904960000|2021-09-17 18:56:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|1
1631904980000|2021-09-17 18:56:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|10
1631904990000|2021-09-17 18:56:30||93.99||93.99||93.99||93.99|25
1631905010000|2021-09-17 18:56:50||94.04||94.04||94.04||94.04|0
1631905090000|2021-09-17 18:58:10|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|8
1631905100000|2021-09-17 18:58:20|94.07||94.07||94.12||94.07||0
1631905120000|2021-09-17 18:58:40|94.12||94.12||94.12||94.12||0
1631905140000|2021-09-17 18:59:00|94.07||94.07||94.07||94.07||0
1631905150000|2021-09-17 18:59:10|94.12||94.12||94.12||94.12||0
1631905170000|2021-09-17 18:59:30|94.07||94.07||94.07||94.07||0
1631905190000|2021-09-17 18:59:50|94.12||94.07||94.12||94.07||0
1631905200000|2021-09-17 19:00:00|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|2
1631905210000|2021-09-17 19:00:10|94.07||94.12||94.12||94.07||0
1631905230000|2021-09-17 19:00:30||94.04||93.99||94.04||93.99|3
1631905240000|2021-09-17 19:00:40||94.04||94.04||94.04||94.04|0
1631905250000|2021-09-17 19:00:50||93.99||93.99||93.99||93.99|6
1631905260000|2021-09-17 19:01:00||94.04||94.04||94.04||93.99|50
1631905270000|2021-09-17 19:01:10||93.99||94.04||94.04||93.99|5
1631905280000|2021-09-17 19:01:20||93.99||94.04||94.04||93.99|4
1631905290000|2021-09-17 19:01:30||93.99||94.04||94.04||93.99|10
1631905340000|2021-09-17 19:02:20||93.99||93.99||93.99||93.99|31
1631905350000|2021-09-17 19:02:30||94.04||94.04||94.04||94.04|2
1631905380000|2021-09-17 19:03:00||93.99||93.99||93.99||93.99|38
1631905390000|2021-09-17 19:03:10||94.04||94.04||94.04||94.04|2
1631905400000|2021-09-17 19:03:20||93.99||94.04||94.04||93.99|4
1631905410000|2021-09-17 19:03:30|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|12
1631905420000|2021-09-17 19:03:40||94.09||94.09||94.09||94.04|22
1631905430000|2021-09-17 19:03:50||94.04||94.04||94.04||94.04|4
1631905440000|2021-09-17 19:04:00||94.09||94.09||94.09||94.04|12
1631905450000|2021-09-17 19:04:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|2
1631905460000|2021-09-17 19:04:20|94.17||94.17||94.17||94.17||0
1631905470000|2021-09-17 19:04:30||94.09||94.09||94.09||94.04|2
1631905490000|2021-09-17 19:04:50||94.04||94.04||94.04||94.04|14
1631905500000|2021-09-17 19:05:00|94.12||94.12||94.12||94.12||0
1631905570000|2021-09-17 19:06:10|94.17||94.17||94.17||94.17||0
1631905610000|2021-09-17 19:06:50|94.12||94.12||94.12||94.12||0
1631905650000|2021-09-17 19:07:30||93.99||93.99||93.99||93.99|235
1631905670000|2021-09-17 19:07:50|94.07|94.04|94.12|93.99|94.12|94.04|94.07|93.99|30
1631905680000|2021-09-17 19:08:00|94.07||94.07||94.07||94.07||0
1631905700000|2021-09-17 19:08:20|94.12||94.12||94.12||94.12||0
1631905710000|2021-09-17 19:08:30|94.07||94.07||94.07||94.07||30
1631905760000|2021-09-17 19:09:20|94.12||94.07||94.12||94.07||49
1631905770000|2021-09-17 19:09:30|94.12|93.94|94.07|93.99|94.12|93.99|94.07|93.94|15
1631905790000|2021-09-17 19:09:50||93.94||93.94||93.94||93.94|2
1631905810000|2021-09-17 19:10:10||93.99||93.94||93.99||93.94|17
1631905850000|2021-09-17 19:10:50||93.99||93.99||93.99||93.99|11
1631905860000|2021-09-17 19:11:00|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|1
1631905880000|2021-09-17 19:11:20|94.07||94.07||94.07||94.07||0
1631905890000|2021-09-17 19:11:30|94.02||94.02||94.07||94.02||208
1631905940000|2021-09-17 19:12:20|94.07||94.02||94.07||94.02||40
1631905960000|2021-09-17 19:12:40|94.07||94.02||94.07||94.02||0
1631905970000|2021-09-17 19:12:50|94.07||94.07||94.07||94.02||0
1631905980000|2021-09-17 19:13:00|94.02||94.02||94.07||94.02||0
1631905990000|2021-09-17 19:13:10|94.07||94.02||94.07||94.02||0
1631906000000|2021-09-17 19:13:20|94.07||94.07||94.07||94.07||12
1631906040000|2021-09-17 19:14:00||93.99||93.99||93.99||93.99|4
1631906050000|2021-09-17 19:14:10|||||||||1
1631906060000|2021-09-17 19:14:20||93.94||93.94||93.94||93.94|9
1631906080000|2021-09-17 19:14:40|94.02||94.07||94.07||94.02||0
1631906100000|2021-09-17 19:15:00|94.02||94.02||94.07||94.02||0
1631906110000|2021-09-17 19:15:10|94.07||94.07||94.07||94.02||0
1631906120000|2021-09-17 19:15:20|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.99|0
1631906130000|2021-09-17 19:15:30||93.94||93.94||93.94||93.94|2
1631906200000|2021-09-17 19:16:40||93.99||93.99||93.99||93.99|0
1631906260000|2021-09-17 19:17:40|94.12||94.07||94.12||94.07||15
1631906270000|2021-09-17 19:17:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|2
1631906290000|2021-09-17 19:18:10|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|36
1631906300000|2021-09-17 19:18:20||94.04||94.04||94.04||94.04|0
1631906410000|2021-09-17 19:20:10|||||||||31
1631906420000|2021-09-17 19:20:20|||||||||8
1631906780000|2021-09-17 19:26:20||93.99||93.99||93.99||93.99|21
1631906790000|2021-09-17 19:26:30|94.07|94.04|94.12|93.99|94.12|94.04|94.07|93.99|4
1631906800000|2021-09-17 19:26:40|94.07||94.07||94.07||94.07||0
1631906850000|2021-09-17 19:27:30|94.12||94.12||94.12||94.12||0
1631906880000|2021-09-17 19:28:00||94.04||94.04||94.04||94.04|0
1631906940000|2021-09-17 19:29:00||93.99||93.99||93.99||93.99|2
1631906950000|2021-09-17 19:29:10|94.07||94.07||94.12||94.07||0
1631906960000|2021-09-17 19:29:20|94.12||94.07||94.12||94.07||0
1631906970000|2021-09-17 19:29:30|94.12||94.12||94.12||94.07||0
1631907000000|2021-09-17 19:30:00|94.07||94.12||94.12||94.07||0
1631907010000|2021-09-17 19:30:10||94.04||94.04||94.04||94.04|9
1631907020000|2021-09-17 19:30:20|||||||||2
1631907030000|2021-09-17 19:30:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|5
1631907040000|2021-09-17 19:30:40|94.12||94.12||94.12||94.07||3
1631907050000|2021-09-17 19:30:50|94.07||94.12||94.12||94.07||0
1631907060000|2021-09-17 19:31:00|94.07||94.07||94.12||94.07||0
1631907080000|2021-09-17 19:31:20|94.12||94.07||94.12||94.07||0
1631907090000|2021-09-17 19:31:30|94.12||94.12||94.12||94.07||0
1631907110000|2021-09-17 19:31:50|94.07||94.07||94.12||94.07||0
1631907120000|2021-09-17 19:32:00|94.12||94.07||94.12||94.07||0
1631907130000|2021-09-17 19:32:10|94.12||94.12||94.12||94.07||0
1631907150000|2021-09-17 19:32:30|94.07||94.07||94.07||94.07||0
1631907160000|2021-09-17 19:32:40|94.12||94.07||94.12||94.07||0
1631907170000|2021-09-17 19:32:50|94.12||94.12||94.12||94.12||0
1631907180000|2021-09-17 19:33:00||94.04||94.04||94.04||94.04|0
1631907220000|2021-09-17 19:33:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|1
1631907230000|2021-09-17 19:33:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|2
1631907350000|2021-09-17 19:35:50||93.99||93.99||93.99||93.99|2
1631907380000|2021-09-17 19:36:20|94.07||94.07||94.07||94.07||0
1631907390000|2021-09-17 19:36:30|94.12||94.12||94.12||94.12||0
1631907410000|2021-09-17 19:36:50|94.07||94.07||94.07||94.07||0
1631907420000|2021-09-17 19:37:00|94.12||94.12||94.12||94.12||0
1631907440000|2021-09-17 19:37:20||94.04||94.04||94.04||94.04|0
1631907460000|2021-09-17 19:37:40|||||||||2
1631907540000|2021-09-17 19:39:00||93.99||93.99||93.99||93.99|3
1631907550000|2021-09-17 19:39:10|94.07||94.12||94.12||94.07||0
1631907580000|2021-09-17 19:39:40|94.07||94.12||94.12||94.07||0
1631907600000|2021-09-17 19:40:00||94.04||94.04||94.04||94.04|0
1631907740000|2021-09-17 19:42:20|||||||||1
1631907830000|2021-09-17 19:43:50|||||||||10
1631907960000|2021-09-17 19:46:00|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|15
1631907970000|2021-09-17 19:46:10||94.04||94.04||94.04||94.04|0
1631907980000|2021-09-17 19:46:20||93.99||93.99||93.99||93.99|5
1631907990000|2021-09-17 19:46:30||94.04||93.99||94.04||93.99|1
1631908000000|2021-09-17 19:46:40||94.04||94.04||94.04||94.04|0
1631908040000|2021-09-17 19:47:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|2
1631908050000|2021-09-17 19:47:30|94.12||94.12||94.12||94.12||0
1631908090000|2021-09-17 19:48:10|94.07||94.07||94.07||94.07||1
1631908200000|2021-09-17 19:50:00|94.12||94.12||94.12||94.12||0
1631908210000|2021-09-17 19:50:10||94.04||94.04||94.04||94.04|0
1631908240000|2021-09-17 19:50:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|1
1631908450000|2021-09-17 19:54:10|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|51
1631908460000|2021-09-17 19:54:20|||||||||3
1631908470000|2021-09-17 19:54:30|||||||||43
1631908480000|2021-09-17 19:54:40|||||||||9
1631908490000|2021-09-17 19:54:50|||||||||3
1631908500000|2021-09-17 19:55:00|94.07||94.07||94.07||94.07||12
1631908520000|2021-09-17 19:55:20|94.02||94.02||94.02||94.02||0
1631908540000|2021-09-17 19:55:40||93.89||93.89||93.89||93.89|19
1631908560000|2021-09-17 19:56:00||93.94||93.94||93.94||93.94|0
1631908570000|2021-09-17 19:56:10|94.07|93.99|94.07|93.94|94.07|93.99|94.07|93.94|15
1631908610000|2021-09-17 19:56:50|94.02||94.07||94.07||94.02||0
1631908620000|2021-09-17 19:57:00|94.02|93.89|94.07|93.89|94.07|93.89|94.02|93.89|112
1631908630000|2021-09-17 19:57:10|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|1
1631908640000|2021-09-17 19:57:20||93.94||93.94||93.94||93.89|4
1631908660000|2021-09-17 19:57:40|94.07|93.99|94.02|93.89|94.07|93.99|94.02|93.89|10
1631908670000|2021-09-17 19:57:50||93.94||93.89||93.94||93.89|7
1631908680000|2021-09-17 19:58:00|94.12|93.94|94.12|93.99|94.12|93.99|94.12|93.89|13
1631908700000|2021-09-17 19:58:20||94.04||93.99||94.04||93.99|3
1631908710000|2021-09-17 19:58:30||94.04||94.04||94.04||93.99|2
1631908720000|2021-09-17 19:58:40||93.99||94.04||94.04||93.99|1
1631908730000|2021-09-17 19:58:50||93.99||93.99||93.99||93.99|14
1631908740000|2021-09-17 19:59:00||93.94||93.94||94.04||93.94|7
1631908750000|2021-09-17 19:59:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|5
1631908770000|2021-09-17 19:59:30|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|14
1631908790000|2021-09-17 19:59:50|94.17||94.17||94.17||94.17||0
1632105030000|2021-09-20 02:30:30|93.84|93.57|94.74|93.57|94.74|93.57|93.84|93.57|0
1632105190000|2021-09-20 02:33:10|93.99||93.99||93.99||93.99||0
1632105230000|2021-09-20 02:33:50|93.94||93.94||93.94||93.94||0
1632105270000|2021-09-20 02:34:30|93.89||93.89||93.89||93.89||0
1632105300000|2021-09-20 02:35:00|93.84||93.84||93.84||93.84||0
1632105340000|2021-09-20 02:35:40|93.79||93.69||93.79||93.69||0
1632105580000|2021-09-20 02:39:40|||||||||94
1632105600000|2021-09-20 02:40:00|94.04||94.04||94.04||94.04||17
1632105840000|2021-09-20 02:44:00|93.99||93.99||93.99||93.99||0
1632105960000|2021-09-20 02:46:00|93.79||93.69||93.79||93.69||0
1632106100000|2021-09-20 02:48:20|||||||||8
1632106740000|2021-09-20 02:59:00|94.74|93.22|94.74|93.22|94.74|93.22|94.74|93.22|680
1632106840000|2021-09-20 03:00:40|||||||||1
1632108020000|2021-09-20 03:20:20||93.17||93.17||93.17||93.17|0
1632108340000|2021-09-20 03:25:40|93.34||94.74||94.74||93.34||1
1632111640000|2021-09-20 04:20:40||93.12||93.12||93.12||93.12|0
1632112200000|2021-09-20 04:30:00||93.17||93.17||93.17||93.17|0
1632112710000|2021-09-20 04:38:30|94.64||94.59||94.64||94.59||0
1632112800000|2021-09-20 04:40:00||93.12||93.12||93.12||93.12|0
1632113400000|2021-09-20 04:50:00||93.17||93.17||93.17||93.17|0
1632114170000|2021-09-20 05:02:50|94.44||94.39||94.44||94.39||0
1632114270000|2021-09-20 05:04:30|94.74||94.74||94.74||94.74||0
1632115880000|2021-09-20 05:31:20|94.69||94.59||94.74||94.59||0
1632115890000|2021-09-20 05:31:30|94.74|93.22|94.74|93.17|94.74|93.22|94.34|93.17|0
1632116290000|2021-09-20 05:38:10|94.69||94.69||94.69||94.64||0
1632116410000|2021-09-20 05:40:10|94.64||94.64||94.64||94.64||0
1632116480000|2021-09-20 05:41:20||93.12||93.12||93.12||93.12|103
1632116490000|2021-09-20 05:41:30|94.69||94.69||94.69||94.69||0
1632116510000|2021-09-20 05:41:50|94.74||94.74||94.74||94.74||0
1632116660000|2021-09-20 05:44:20|94.69||94.44||94.69||94.44||0
1632116670000|2021-09-20 05:44:30|94.39||94.59||94.69||94.34||0
1632116680000|2021-09-20 05:44:40|94.54||94.04||94.54||94.04||0
1632116690000|2021-09-20 05:44:50|94.09||93.99||94.09||93.99||0
1632116700000|2021-09-20 05:45:00|93.64||93.64||93.64||93.64||0
1632116730000|2021-09-20 05:45:30|93.59||93.64||93.64||93.59||0
1632116940000|2021-09-20 05:49:00|93.59||93.59||93.59||93.59||0
1632116950000|2021-09-20 05:49:10||93.17||93.12||93.17||93.12|0
1632117040000|2021-09-20 05:50:40||93.17||93.17||93.17||93.17|0
1632117140000|2021-09-20 05:52:20||93.22||93.22||93.22||93.22|0
1632117330000|2021-09-20 05:55:30|93.54||93.54||93.54||93.54||0
1632117420000|2021-09-20 05:57:00||93.27||93.27||93.27||93.27|0
1632117430000|2021-09-20 05:57:10|93.44|93.42|93.54|93.42|93.54|93.42|93.44|93.42|10
1632117440000|2021-09-20 05:57:20|93.49|93.27|93.54|93.27|93.54|93.27|93.49|93.27|5
1632117450000|2021-09-20 05:57:30|||||||||14
1632117480000|2021-09-20 05:58:00|93.49||93.54||93.54||93.49||0
1632117510000|2021-09-20 05:58:30|93.49||93.54||93.54||93.49||0
1632117540000|2021-09-20 05:59:00|93.49||93.49||93.49||93.49||0
1632117550000|2021-09-20 05:59:10|93.54||93.54||93.54||93.54||0
1632117600000|2021-09-20 06:00:00|93.49||93.44||93.49||93.44||12
1632117610000|2021-09-20 06:00:10|93.39|93.37|93.54|93.37|93.54|93.37|93.39|93.37|81
1632117620000|2021-09-20 06:00:20|93.49||93.54||93.54||93.49||2
1632117660000|2021-09-20 06:01:00|93.52|93.39|93.52|93.39|93.52|93.39|93.52|93.39|0
1632117690000|2021-09-20 06:01:30||93.44||93.44||93.44||93.44|0
1632117700000|2021-09-20 06:01:40|||||||||1
1632117770000|2021-09-20 06:02:50|||||||||68
1632117880000|2021-09-20 06:04:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|14
1632117960000|2021-09-20 06:06:00|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|182
1632117990000|2021-09-20 06:06:30|93.37||93.32||93.37||93.32||13
1632118000000|2021-09-20 06:06:40|||||||||10
1632118010000|2021-09-20 06:06:50|||||||||1
1632118020000|2021-09-20 06:07:00|||||||||1
1632118040000|2021-09-20 06:07:20|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|356
1632118050000|2021-09-20 06:07:30|93.17||93.17||93.17||93.17||0
1632118060000|2021-09-20 06:07:40|||||||||2
1632118070000|2021-09-20 06:07:50|93.12|93.04|93.12|92.99|93.12|93.04|93.12|92.99|14
1632118110000|2021-09-20 06:08:30|93.17||93.12||93.17||93.12||5
1632118120000|2021-09-20 06:08:40||93.04||93.04||93.04||93.04|4
1632118130000|2021-09-20 06:08:50|93.17||93.17||93.17||93.12||16
1632118140000|2021-09-20 06:09:00|93.12||93.12||93.12||93.12||0
1632118160000|2021-09-20 06:09:20|||||||||5
1632118170000|2021-09-20 06:09:30|93.17||93.17||93.17||93.17||0
1632118180000|2021-09-20 06:09:40|93.12||93.12||93.17||93.12||0
1632118190000|2021-09-20 06:09:50|||||||||3
1632118200000|2021-09-20 06:10:00||92.99||92.99||92.99||92.99|3
1632118210000|2021-09-20 06:10:10||93.04||93.04||93.04||93.04|0
1632118220000|2021-09-20 06:10:20|93.17||93.17||93.17||93.17||0
1632118230000|2021-09-20 06:10:30|93.12|92.99|93.12|92.99|93.12|92.99|93.07|92.99|50
1632118260000|2021-09-20 06:11:00||93.04||93.04||93.04||93.04|0
1632118280000|2021-09-20 06:11:20|||||||||5
1632118290000|2021-09-20 06:11:30|93.17||93.17||93.17||93.17||1
1632118310000|2021-09-20 06:11:50|93.12||93.12||93.12||93.12||4
1632118350000|2021-09-20 06:12:30|||||||||1
1632118370000|2021-09-20 06:12:50|||||||||18
1632118390000|2021-09-20 06:13:10|||||||||16
1632118420000|2021-09-20 06:13:40|||||||||5
1632118440000|2021-09-20 06:14:00|||||||||3
1632118460000|2021-09-20 06:14:20|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|3
1632118470000|2021-09-20 06:14:30|93.12||93.12||93.12||93.12||1
1632118480000|2021-09-20 06:14:40||93.04||92.99||93.04||92.99|0
1632118490000|2021-09-20 06:14:50|93.07|93.04|93.07|92.99|93.12|93.04|93.07|92.99|5
1632118500000|2021-09-20 06:15:00|93.12||93.12||93.12||93.12||13
1632118510000|2021-09-20 06:15:10|||||||||2
1632118520000|2021-09-20 06:15:20|93.07||93.07||93.07||93.07||0
1632118530000|2021-09-20 06:15:30|93.12||93.12||93.12||93.12||0
1632118540000|2021-09-20 06:15:40||93.04||92.99||93.04||92.99|12
1632118560000|2021-09-20 06:16:00|93.07||93.12||93.12||93.07||1
1632118570000|2021-09-20 06:16:10||93.04||92.99||93.04||92.99|3
1632118590000|2021-09-20 06:16:30|93.07||93.07||93.07||93.07||11
1632118600000|2021-09-20 06:16:40|||||||||10
1632118630000|2021-09-20 06:17:10|||||||||11
1632118640000|2021-09-20 06:17:20|||||||||44
1632118650000|2021-09-20 06:17:30|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|569
1632118670000|2021-09-20 06:17:50|92.97|92.84|92.92|92.84|92.97|92.84|92.92|92.84|292
1632118680000|2021-09-20 06:18:00|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|10
1632118690000|2021-09-20 06:18:10|92.92|92.74|92.82|92.74|92.92|92.74|92.82|92.74|1
1632118700000|2021-09-20 06:18:20|92.77|92.69|92.77|92.64|92.77|92.69|92.77|92.64|16
1632118710000|2021-09-20 06:18:30|92.72||92.77||92.77||92.72||11
1632118720000|2021-09-20 06:18:40|92.72||92.72||92.72||92.72||0
1632118730000|2021-09-20 06:18:50|92.77|92.59|92.72|92.64|92.77|92.69|92.72|92.59|14
1632118760000|2021-09-20 06:19:20|92.77||92.72||92.77||92.72||0
1632118770000|2021-09-20 06:19:30||92.59||92.64||92.64||92.59|0
1632118780000|2021-09-20 06:19:40||92.59||92.64||92.64||92.59|0
1632118790000|2021-09-20 06:19:50||92.59||92.64||92.64||92.59|11
1632118830000|2021-09-20 06:20:30||92.59||92.59||92.59||92.59|11
1632118860000|2021-09-20 06:21:00|92.82|92.69|92.77|92.69|92.82|92.69|92.77|92.69|57
1632118870000|2021-09-20 06:21:10|92.82||92.82||92.82||92.82||2
1632118880000|2021-09-20 06:21:20||92.74||92.74||92.74||92.74|0
1632118910000|2021-09-20 06:21:50||92.69||92.69||92.69||92.69|11
1632118920000|2021-09-20 06:22:00|92.87|92.74|92.87|92.74|92.87|92.74|92.87|92.74|18
1632118930000|2021-09-20 06:22:10|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|70
1632118980000|2021-09-20 06:23:00||92.79||92.79||92.79||92.79|15
1632118990000|2021-09-20 06:23:10|92.87||92.87||92.87||92.87||11
1632119000000|2021-09-20 06:23:20||92.74||92.74||92.74||92.74|0
1632119030000|2021-09-20 06:23:50|||||||||11
1632119040000|2021-09-20 06:24:00|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|0
1632119060000|2021-09-20 06:24:20||92.74||92.74||92.74||92.74|0
1632119070000|2021-09-20 06:24:30||92.69||92.69||92.74||92.69|11
1632119080000|2021-09-20 06:24:40||92.74||92.74||92.74||92.74|0
1632119090000|2021-09-20 06:24:50||92.69||92.69||92.69||92.69|0
1632119110000|2021-09-20 06:25:10|92.87|92.74|92.82|92.74|92.87|92.74|92.82|92.74|11
1632119160000|2021-09-20 06:26:00|92.87||92.82||92.87||92.82||11
1632119170000|2021-09-20 06:26:10|92.87||92.87||92.87||92.87||0
1632119180000|2021-09-20 06:26:20|92.82||92.82||92.82||92.82||0
1632119190000|2021-09-20 06:26:30|92.87||92.87||92.87||92.87||12
1632119200000|2021-09-20 06:26:40|92.82||92.82||92.82||92.82||0
1632119210000|2021-09-20 06:26:50|92.87||92.87||92.87||92.87||1
1632119240000|2021-09-20 06:27:20|||||||||11
1632119280000|2021-09-20 06:28:00|||||||||11
1632119320000|2021-09-20 06:28:40||92.69||92.74||92.74||92.69|11
1632119350000|2021-09-20 06:29:10|92.82||92.82||92.82||92.82||0
1632119360000|2021-09-20 06:29:20|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|576
1632119400000|2021-09-20 06:30:00|||||||||12
1632119410000|2021-09-20 06:30:10|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|46
1632119420000|2021-09-20 06:30:20|92.87||92.87||92.87||92.87||16
1632119440000|2021-09-20 06:30:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|249
1632119450000|2021-09-20 06:30:50|92.87|92.74|92.87|92.74|92.87|92.74|92.87|92.74|12
1632119480000|2021-09-20 06:31:20|||||||||11
1632119490000|2021-09-20 06:31:30|92.82||92.82||92.82||92.82||0
1632119500000|2021-09-20 06:31:40|||||||||100
1632119520000|2021-09-20 06:32:00||92.69||92.69||92.69||92.69|88
1632119540000|2021-09-20 06:32:20|92.77||92.77||92.77||92.77||0
1632119550000|2021-09-20 06:32:30|||||||||3
1632119560000|2021-09-20 06:32:40|||||||||11
1632119610000|2021-09-20 06:33:30|||||||||11
1632119640000|2021-09-20 06:34:00|||||||||11
1632119690000|2021-09-20 06:34:50|||||||||11
1632119730000|2021-09-20 06:35:30|||||||||11
1632119740000|2021-09-20 06:35:40||92.64||92.64||92.64||92.64|0
1632119760000|2021-09-20 06:36:00|||||||||1
1632119770000|2021-09-20 06:36:10|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|11
1632119780000|2021-09-20 06:36:20|||||||||5
1632119810000|2021-09-20 06:36:50|||||||||11
1632119830000|2021-09-20 06:37:10||92.64||92.64||92.64||92.64|5
1632119850000|2021-09-20 06:37:30||92.59||92.59||92.59||92.59|12
1632119860000|2021-09-20 06:37:40|92.67|92.54|92.67|92.54|92.67|92.54|92.67|92.54|127
1632119870000|2021-09-20 06:37:50|92.62||92.62||92.62||92.62||0
1632119880000|2021-09-20 06:38:00||92.49||92.49||92.49||92.49|7
1632119890000|2021-09-20 06:38:10|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.54|14
1632119900000|2021-09-20 06:38:20||92.49||92.49||92.49||92.49|0
1632119910000|2021-09-20 06:38:30|||||||||1
1632119920000|2021-09-20 06:38:40|92.57|92.39|92.52|92.39|92.62|92.39|92.52|92.39|67
1632119930000|2021-09-20 06:38:50|92.47|92.34|92.52|92.39|92.52|92.39|92.47|92.34|39
1632119940000|2021-09-20 06:39:00|92.47|92.34|92.47|92.34|92.52|92.34|92.47|92.34|0
1632119950000|2021-09-20 06:39:10||92.39||92.39||92.39||92.39|0
1632119960000|2021-09-20 06:39:20|||||||||9
1632119970000|2021-09-20 06:39:30||92.34||92.34||92.34||92.34|11
1632119990000|2021-09-20 06:39:50|92.42||92.42||92.42||92.42||0
1632120010000|2021-09-20 06:40:10|||||||||11
1632120020000|2021-09-20 06:40:20|92.37|92.29|92.42|92.29|92.42|92.29|92.37|92.29|210
1632120030000|2021-09-20 06:40:30|92.37||92.37||92.42||92.37||0
1632120040000|2021-09-20 06:40:40||92.24||92.29||92.29||92.24|1
1632120050000|2021-09-20 06:40:50|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|10
1632120060000|2021-09-20 06:41:00|||||||||8
1632120070000|2021-09-20 06:41:10|92.47||92.47||92.47||92.47||4
1632120080000|2021-09-20 06:41:20|92.42||92.42||92.47||92.42||0
1632120090000|2021-09-20 06:41:30|92.47|92.39|92.47|92.34|92.47|92.39|92.42|92.34|12
1632120100000|2021-09-20 06:41:40|92.52|92.39|92.52|92.39|92.52|92.39|92.52|92.39|0
1632120110000|2021-09-20 06:41:50|92.57|92.44|92.62|92.49|92.62|92.49|92.57|92.44|105
1632120120000|2021-09-20 06:42:00|92.57||92.57||92.57||92.57||0
1632120130000|2021-09-20 06:42:10|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|53
1632120170000|2021-09-20 06:42:50|92.57|92.44|92.62|92.54|92.62|92.54|92.57|92.44|147
1632120190000|2021-09-20 06:43:10|||||||||2
1632120220000|2021-09-20 06:43:40|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|75
1632120250000|2021-09-20 06:44:10|||||||||19
1632120260000|2021-09-20 06:44:20|92.52|92.44|92.57|92.49|92.67|92.54|92.52|92.44|133
1632120270000|2021-09-20 06:44:30|92.52|92.44|92.52|92.44|92.57|92.44|92.52|92.44|3
1632120300000|2021-09-20 06:45:00|92.57||92.57||92.57||92.57||6
1632120310000|2021-09-20 06:45:10|92.52||92.52||92.52||92.52||0
1632120320000|2021-09-20 06:45:20|||||||||20
1632120340000|2021-09-20 06:45:40||92.39||92.39||92.39||92.39|2
1632120350000|2021-09-20 06:45:50||92.44||92.39||92.44||92.39|1
1632120360000|2021-09-20 06:46:00||92.44||92.39||92.44||92.39|0
1632120370000|2021-09-20 06:46:10||92.44||92.44||92.44||92.44|0
1632120380000|2021-09-20 06:46:20|92.47|92.39|92.52|92.39|92.52|92.39|92.47|92.39|0
1632120400000|2021-09-20 06:46:40||92.44||92.44||92.44||92.44|1
1632120420000|2021-09-20 06:47:00|||||||||6
1632120430000|2021-09-20 06:47:10|||||||||3
1632120480000|2021-09-20 06:48:00|||||||||10
1632120500000|2021-09-20 06:48:20|92.62|92.49|92.62|92.54|92.62|92.54|92.62|92.49|46
1632120530000|2021-09-20 06:48:50|92.67|92.49|92.67|92.59|92.67|92.59|92.67|92.49|1
1632120550000|2021-09-20 06:49:10|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|1
1632120590000|2021-09-20 06:49:50|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|5
1632120600000|2021-09-20 06:50:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|146
1632120620000|2021-09-20 06:50:20|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|12
1632120640000|2021-09-20 06:50:40|||||||||1
1632120650000|2021-09-20 06:50:50|||||||||10
1632120660000|2021-09-20 06:51:00|92.62|92.49|92.62|92.49|92.62|92.49|92.62|92.49|450
1632120720000|2021-09-20 06:52:00|||||||||30
1632120740000|2021-09-20 06:52:20|92.57|92.54|92.57|92.49|92.57|92.54|92.57|92.49|1
1632120760000|2021-09-20 06:52:40|||||||||2
1632120800000|2021-09-20 06:53:20|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|191
1632120810000|2021-09-20 06:53:30|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|9
1632120820000|2021-09-20 06:53:40|||||||||17
1632120830000|2021-09-20 06:53:50|||||||||25
1632120840000|2021-09-20 06:54:00|||||||||200
1632120850000|2021-09-20 06:54:10|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|90
1632120860000|2021-09-20 06:54:20|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|0
1632120880000|2021-09-20 06:54:40||92.34||92.34||92.34||92.34|0
1632120890000|2021-09-20 06:54:50||92.39||92.39||92.39||92.39|0
1632120900000|2021-09-20 06:55:00||92.34||92.39||92.39||92.34|12
1632120910000|2021-09-20 06:55:10|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|5
1632120920000|2021-09-20 06:55:20||92.29||92.29||92.29||92.29|55
1632120930000|2021-09-20 06:55:30|92.47||92.47||92.47||92.47||50
1632120950000|2021-09-20 06:55:50||92.39||92.39||92.39||92.39|0
1632120960000|2021-09-20 06:56:00|||||||||67
1632120970000|2021-09-20 06:56:10|92.52|92.44|92.57|92.44|92.57|92.44|92.52|92.44|30
1632121000000|2021-09-20 06:56:40|||||||||55
1632121020000|2021-09-20 06:57:00||92.49||92.44||92.49||92.44|1
1632121030000|2021-09-20 06:57:10|92.52|92.49|92.52|92.44|92.52|92.49|92.52|92.44|5
1632121040000|2021-09-20 06:57:20|||||||||5
1632121050000|2021-09-20 06:57:30|||||||||26
1632121060000|2021-09-20 06:57:40||92.39||92.39||92.39||92.39|3
1632121080000|2021-09-20 06:58:00|92.47||92.52||92.52||92.47||2
1632121120000|2021-09-20 06:58:40||92.44||92.39||92.44||92.39|0
1632121130000|2021-09-20 06:58:50|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|296
1632121140000|2021-09-20 06:59:00|||||||||557
1632121150000|2021-09-20 06:59:10|92.17|92.09|92.17|92.04|92.22|92.14|92.17|92.04|261
1632121160000|2021-09-20 06:59:20||92.09||92.04||92.09||92.04|245
1632121170000|2021-09-20 06:59:30|92.22|92.14|92.22|92.14|92.37|92.24|92.22|92.14|774
1632121180000|2021-09-20 06:59:40|92.32|92.19|92.32|92.19|92.32|92.19|92.32|92.19|435
1632121190000|2021-09-20 06:59:50|92.42|92.29|92.42|92.29|92.42|92.29|92.42|92.29|282
1632121200000|2021-09-20 07:00:00|92.37|92.24|92.27|92.19|92.37|92.24|92.22|92.14|531
1632121210000|2021-09-20 07:00:10|92.32|92.14|92.32|92.19|92.32|92.24|92.27|92.14|88
1632121220000|2021-09-20 07:00:20|92.27|92.14|92.32|92.19|92.32|92.19|92.27|92.14|29
1632121230000|2021-09-20 07:00:30|92.27|92.14|92.32|92.19|92.32|92.19|92.27|92.14|6
1632121240000|2021-09-20 07:00:40|92.27|92.24|92.32|92.19|92.32|92.24|92.27|92.14|50
1632121250000|2021-09-20 07:00:50|92.27|92.24|92.37|92.29|92.37|92.29|92.27|92.24|48
1632121260000|2021-09-20 07:01:00|92.42|92.24|92.37|92.24|92.42|92.24|92.37|92.24|22
1632121270000|2021-09-20 07:01:10||92.29||92.29||92.29||92.29|10
1632121280000|2021-09-20 07:01:20|92.42|92.34|92.47|92.39|92.47|92.39|92.42|92.29|145
1632121290000|2021-09-20 07:01:30|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|24
1632121300000|2021-09-20 07:01:40|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|93
1632121310000|2021-09-20 07:01:50||92.34||92.34||92.34||92.34|33
1632121320000|2021-09-20 07:02:00|92.42|92.29|92.42|92.29|92.42|92.34|92.37|92.29|26
1632121330000|2021-09-20 07:02:10|92.37|92.24|92.37|92.24|92.37|92.24|92.37|92.24|53
1632121340000|2021-09-20 07:02:20|92.32|92.29|92.37|92.24|92.37|92.29|92.32|92.24|28
1632121350000|2021-09-20 07:02:30|92.32|92.19|92.27|92.14|92.37|92.19|92.27|92.14|102
1632121360000|2021-09-20 07:02:40|92.22|92.19|92.22|92.14|92.22|92.19|92.22|92.14|180
1632121370000|2021-09-20 07:02:50|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|76
1632121380000|2021-09-20 07:03:00|92.27|92.04|92.17|92.04|92.27|92.04|92.17|92.04|66
1632121390000|2021-09-20 07:03:10|92.12||92.12||92.17||92.12||8
1632121420000|2021-09-20 07:03:40|||||||||4
1632121430000|2021-09-20 07:03:50|92.17||92.12||92.17||92.12||320
1632121440000|2021-09-20 07:04:00|92.17|92.09|92.07|91.99|92.17|92.09|92.07|91.99|300
1632121450000|2021-09-20 07:04:10|92.12|92.04|92.12|91.99|92.12|92.04|92.07|91.99|29
1632121460000|2021-09-20 07:04:20|92.07|92.04|91.97|91.84|92.07|92.04|91.92|91.84|1088
1632121470000|2021-09-20 07:04:30|91.92|91.79|91.82|91.69|91.92|91.79|91.82|91.69|142
1632121480000|2021-09-20 07:04:40|91.77|91.74|91.87|91.74|91.92|91.79|91.77|91.74|200
1632121490000|2021-09-20 07:04:50|91.82|91.79|91.92|91.79|91.92|91.79|91.82|91.79|18
1632121500000|2021-09-20 07:05:00|91.87|91.84|91.87|91.79|91.92|91.84|91.87|91.79|11
1632121510000|2021-09-20 07:05:10|91.77|91.69|91.72|91.59|91.77|91.69|91.72|91.59|380
1632121520000|2021-09-20 07:05:20|91.77|91.64|91.72|91.59|91.77|91.64|91.72|91.59|226
1632121530000|2021-09-20 07:05:30|91.77|91.64|91.77|91.69|91.77|91.69|91.77|91.59|222
1632121540000|2021-09-20 07:05:40|91.72|91.64|91.77|91.69|91.82|91.69|91.72|91.64|61
1632121550000|2021-09-20 07:05:50|91.72|91.64|91.72|91.59|91.77|91.69|91.72|91.59|217
1632121560000|2021-09-20 07:06:00|91.77|91.64|91.82|91.69|91.82|91.69|91.77|91.64|47
1632121570000|2021-09-20 07:06:10|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|102
1632121580000|2021-09-20 07:06:20|91.97|91.89|91.87|91.74|91.97|91.89|91.87|91.74|98
1632121590000|2021-09-20 07:06:30|91.92|91.84|91.92|91.79|91.92|91.84|91.87|91.74|8
1632121600000|2021-09-20 07:06:40|91.87|91.74|91.92|91.79|91.92|91.79|91.82|91.74|75
1632121610000|2021-09-20 07:06:50|91.87|91.74|91.92|91.79|91.97|91.84|91.87|91.74|158
1632121620000|2021-09-20 07:07:00||91.84||91.84||91.84||91.84|0
1632121640000|2021-09-20 07:07:20|91.97||91.97||91.97||91.92||42
1632121650000|2021-09-20 07:07:30|91.92|91.79|91.92|91.79|91.97|91.79|91.92|91.79|59
1632121660000|2021-09-20 07:07:40|91.97|91.84|91.92|91.84|91.97|91.84|91.92|91.84|103
1632121670000|2021-09-20 07:07:50||91.79||91.79||91.79||91.79|1
1632121680000|2021-09-20 07:08:00|91.97|91.84|91.97|91.84|91.97|91.84|91.97|91.84|36
1632121690000|2021-09-20 07:08:10|91.92|91.79|91.92|91.79|91.92|91.79|91.92|91.79|6
1632121730000|2021-09-20 07:08:50||91.84||91.84||91.84||91.84|65
1632121740000|2021-09-20 07:09:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|185
1632121760000|2021-09-20 07:09:20|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|38
1632121770000|2021-09-20 07:09:30|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|31
1632121780000|2021-09-20 07:09:40|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|31
1632121790000|2021-09-20 07:09:50|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|636
1632121800000|2021-09-20 07:10:00|91.72|91.64|91.72|91.64|91.77|91.69|91.72|91.64|135
1632121810000|2021-09-20 07:10:10||91.59||91.64||91.64||91.59|47
1632121820000|2021-09-20 07:10:20|91.77|91.69|91.77|91.64|91.77|91.69|91.77|91.64|95
1632121830000|2021-09-20 07:10:30||91.69||91.69||91.69||91.64|76
1632121840000|2021-09-20 07:10:40|||||||||22
1632121850000|2021-09-20 07:10:50|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.64|57
1632121860000|2021-09-20 07:11:00|91.82|91.74|91.87|91.74|91.87|91.74|91.82|91.74|207
1632121870000|2021-09-20 07:11:10|91.82|91.79|91.92|91.79|91.92|91.79|91.82|91.79|620
1632121880000|2021-09-20 07:11:20|91.87|91.84|91.97|91.89|91.97|91.89|91.87|91.84|112
1632121900000|2021-09-20 07:11:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|151
1632121910000|2021-09-20 07:11:50|91.97|91.89|91.92|91.84|91.97|91.94|91.92|91.84|558
1632121920000|2021-09-20 07:12:00|91.97|91.79|92.07|91.99|92.07|91.99|91.97|91.79|363
1632121930000|2021-09-20 07:12:10|92.02|91.94|91.97|91.84|92.02|91.94|91.97|91.84|253
1632121940000|2021-09-20 07:12:20|92.02|91.89|91.97|91.84|92.02|91.89|91.97|91.84|153
1632121950000|2021-09-20 07:12:30|91.92|91.79|91.87|91.79|91.92|91.79|91.87|91.79|108
1632121960000|2021-09-20 07:12:40|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|324
1632121970000|2021-09-20 07:12:50|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|98
1632121980000|2021-09-20 07:13:00|91.82|91.74|91.82|91.69|91.82|91.74|91.77|91.69|150
1632121990000|2021-09-20 07:13:10|91.77|91.64|91.72|91.64|91.77|91.64|91.72|91.64|61
1632122000000|2021-09-20 07:13:20||91.59||91.64||91.64||91.59|12
1632122010000|2021-09-20 07:13:30|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.59|83
1632122020000|2021-09-20 07:13:40|91.67|91.59|91.67|91.59|91.72|91.64|91.67|91.59|305
1632122030000|2021-09-20 07:13:50|91.72|91.54|91.62|91.54|91.72|91.64|91.62|91.54|301
1632122040000|2021-09-20 07:14:00|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.59|388
1632122050000|2021-09-20 07:14:10|||||||||160
1632122060000|2021-09-20 07:14:20|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|14
1632122070000|2021-09-20 07:14:30|91.72||91.67||91.72||91.67||0
1632122080000|2021-09-20 07:14:40|91.72|91.64|91.72|91.59|91.72|91.64|91.67|91.59|0
1632122090000|2021-09-20 07:14:50|91.67|91.64|91.72|91.64|91.72|91.64|91.67|91.64|0
1632122100000|2021-09-20 07:15:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|16
1632122110000|2021-09-20 07:15:10|||||||||50
1632122120000|2021-09-20 07:15:20|91.62|91.54|91.67|91.59|91.72|91.64|91.62|91.54|174
1632122130000|2021-09-20 07:15:30|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|790
1632122140000|2021-09-20 07:15:40|91.77|91.69|91.72|91.64|91.77|91.69|91.72|91.64|260
1632122150000|2021-09-20 07:15:50|||||||||83
1632122160000|2021-09-20 07:16:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|441
1632122170000|2021-09-20 07:16:10|91.67|91.59|91.67|91.59|91.67|91.59|91.62|91.59|12
1632122180000|2021-09-20 07:16:20|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|24
1632122190000|2021-09-20 07:16:30|||||||||1
1632122200000|2021-09-20 07:16:40|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|49
1632122210000|2021-09-20 07:16:50|91.57|91.49|91.57|91.49|91.62|91.54|91.57|91.49|54
1632122220000|2021-09-20 07:17:00|91.62||91.57||91.62||91.57||14
1632122240000|2021-09-20 07:17:20|91.52|91.44|91.52|91.39|91.52|91.44|91.47|91.39|796
1632122250000|2021-09-20 07:17:30|91.47|91.44|91.52|91.44|91.52|91.44|91.47|91.39|37
1632122260000|2021-09-20 07:17:40|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|86
1632122270000|2021-09-20 07:17:50|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|553
1632122280000|2021-09-20 07:18:00|91.37|91.29|91.32|91.24|91.37|91.29|91.32|91.24|173
1632122290000|2021-09-20 07:18:10|||||||||434
1632122300000|2021-09-20 07:18:20|||||||||115
1632122310000|2021-09-20 07:18:30|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|108
1632122320000|2021-09-20 07:18:40|91.32|91.24|91.32|91.19|91.32|91.24|91.27|91.19|88
1632122330000|2021-09-20 07:18:50|91.27|91.29|91.42|91.29|91.42|91.29|91.27|91.29|155
1632122340000|2021-09-20 07:19:00||91.34||91.34||91.34||91.34|46
1632122360000|2021-09-20 07:19:20|||||||||9
1632122370000|2021-09-20 07:19:30||91.29||91.29||91.29||91.29|85
1632122380000|2021-09-20 07:19:40||91.34||91.34||91.34||91.29|136
1632122400000|2021-09-20 07:20:00|||||||||103
1632122410000|2021-09-20 07:20:10||91.29||91.34||91.34||91.29|41
1632122430000|2021-09-20 07:20:30|||||||||55
1632122440000|2021-09-20 07:20:40|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.24|757
1632122450000|2021-09-20 07:20:50|91.32|91.24|91.07|90.99|91.32|91.24|91.07|90.99|1767
1632122460000|2021-09-20 07:21:00|91.12|91.04|91.02|90.94|91.12|91.04|91.02|90.94|176
1632122470000|2021-09-20 07:21:10|90.97|90.89|90.97|90.89|91.02|90.89|90.97|90.89|133
1632122480000|2021-09-20 07:21:20|90.92|90.84|91.02|90.94|91.02|90.94|90.92|90.84|510
1632122490000|2021-09-20 07:21:30|||||||||188
1632122500000|2021-09-20 07:21:40|91.07|91.09|91.17|91.09|91.22|91.14|91.02|91.09|553
1632122510000|2021-09-20 07:21:50|91.12|91.04|91.12|91.04|91.17|91.09|91.12|91.04|167
1632122520000|2021-09-20 07:22:00|91.07|90.99|91.17|91.04|91.17|91.04|91.07|90.99|141
1632122530000|2021-09-20 07:22:10|91.12||91.12||91.12||91.12||143
1632122540000|2021-09-20 07:22:20|||||||||59
1632122550000|2021-09-20 07:22:30|||||||||109
1632122560000|2021-09-20 07:22:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|16
1632122570000|2021-09-20 07:22:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|77
1632122580000|2021-09-20 07:23:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|85
1632122590000|2021-09-20 07:23:10|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.79|149
1632122620000|2021-09-20 07:23:40|||||||||178
1632122630000|2021-09-20 07:23:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|39
1632122640000|2021-09-20 07:24:00|||||||||66
1632122660000|2021-09-20 07:24:20|||||||||1
1632122670000|2021-09-20 07:24:30|91.02|90.84|90.97|90.84|91.02|90.89|90.97|90.84|426
1632122680000|2021-09-20 07:24:40|91.07|90.89|91.07|90.99|91.07|90.99|91.07|90.89|293
1632122690000|2021-09-20 07:24:50|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|35
1632122700000|2021-09-20 07:25:00|91.07|90.99|91.02|90.94|91.07|90.99|91.02|90.94|386
1632122710000|2021-09-20 07:25:10|91.07|90.99|91.17|91.04|91.17|91.09|91.07|90.99|172
1632122720000|2021-09-20 07:25:20|91.12|91.09|91.12|91.04|91.12|91.09|91.12|91.04|25
1632122730000|2021-09-20 07:25:30|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|56
1632122740000|2021-09-20 07:25:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|45
1632122750000|2021-09-20 07:25:50|91.02|90.94|91.02|90.94|91.07|90.99|91.02|90.94|93
1632122760000|2021-09-20 07:26:00|91.07|90.99|91.02|90.94|91.07|90.99|91.02|90.94|62
1632122770000|2021-09-20 07:26:10|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|21
1632122780000|2021-09-20 07:26:20|91.12||91.07||91.12||91.07||21
1632122790000|2021-09-20 07:26:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|26
1632122800000|2021-09-20 07:26:40|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.04|30
1632122810000|2021-09-20 07:26:50||91.04||91.09||91.09||91.04|12
1632122820000|2021-09-20 07:27:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|81
1632122830000|2021-09-20 07:27:10|91.17|91.09|91.22|91.14|91.22|91.14|91.17|91.09|46
1632122850000|2021-09-20 07:27:30|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|75
1632122860000|2021-09-20 07:27:40|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|57
1632122870000|2021-09-20 07:27:50|91.22|91.14|91.22|91.14|91.22|91.19|91.22|91.14|26
1632122880000|2021-09-20 07:28:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|4
1632122890000|2021-09-20 07:28:10|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|9
1632122900000|2021-09-20 07:28:20|91.37|91.29|91.32|91.24|91.37|91.29|91.27|91.19|175
1632122910000|2021-09-20 07:28:30|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|319
1632122930000|2021-09-20 07:28:50|||||||||1
1632122940000|2021-09-20 07:29:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|215
1632122960000|2021-09-20 07:29:20|91.27|91.19|91.27|91.14|91.27|91.19|91.27|91.14|39
1632122970000|2021-09-20 07:29:30|91.32|91.19|91.32|91.24|91.32|91.24|91.32|91.19|25
1632122980000|2021-09-20 07:29:40|91.27|91.19|91.27|91.19|91.27|91.24|91.27|91.19|184
1632122990000|2021-09-20 07:29:50|||||||||15
1632123000000|2021-09-20 07:30:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|49
1632123010000|2021-09-20 07:30:10|91.32||91.32||91.32||91.27||22
1632123020000|2021-09-20 07:30:20|91.27|91.24|91.32|91.24|91.37|91.24|91.27|91.19|91
1632123030000|2021-09-20 07:30:30|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.24|39
1632123040000|2021-09-20 07:30:40|91.32|91.24|91.37|91.24|91.37|91.29|91.32|91.24|38
1632123050000|2021-09-20 07:30:50||91.29||91.29||91.29||91.24|9
1632123060000|2021-09-20 07:31:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|212
1632123070000|2021-09-20 07:31:10|91.42|91.34|91.42|91.34|91.42|91.39|91.42|91.34|247
1632123080000|2021-09-20 07:31:20|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|103
1632123090000|2021-09-20 07:31:30|91.32|91.24|91.32|91.19|91.32|91.24|91.27|91.19|73
1632123100000|2021-09-20 07:31:40|91.37|91.24|91.37|91.24|91.37|91.29|91.32|91.24|54
1632123110000|2021-09-20 07:31:50|91.32|91.29|91.32|91.24|91.32|91.29|91.32|91.24|82
1632123120000|2021-09-20 07:32:00|91.37||91.37||91.37||91.32||12
1632123130000|2021-09-20 07:32:10||91.29||91.29||91.29||91.29|0
1632123140000|2021-09-20 07:32:20|||||||||25
1632123150000|2021-09-20 07:32:30|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|84
1632123160000|2021-09-20 07:32:40|||||||||50
1632123180000|2021-09-20 07:33:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|31
1632123190000|2021-09-20 07:33:10|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|146
1632123200000|2021-09-20 07:33:20|||||||||188
1632123210000|2021-09-20 07:33:30|||||||||235
1632123220000|2021-09-20 07:33:40|91.37|91.29|91.37|91.29|91.42|91.34|91.37|91.29|541
1632123230000|2021-09-20 07:33:50|||||||||6
1632123240000|2021-09-20 07:34:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|257
1632123250000|2021-09-20 07:34:10|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|289
1632123260000|2021-09-20 07:34:20|||||||||88
1632123280000|2021-09-20 07:34:40|||||||||105
1632123290000|2021-09-20 07:34:50|||||||||670
1632123300000|2021-09-20 07:35:00|91.47|91.39|91.57|91.44|91.57|91.49|91.47|91.39|392
1632123310000|2021-09-20 07:35:10|91.52|91.49|91.52|91.44|91.52|91.49|91.52|91.44|79
1632123320000|2021-09-20 07:35:20|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|98
1632123340000|2021-09-20 07:35:40|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|28
1632123350000|2021-09-20 07:35:50|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|229
1632123360000|2021-09-20 07:36:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.39|250
1632123370000|2021-09-20 07:36:10|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|24
1632123380000|2021-09-20 07:36:20|91.37|91.29|91.42|91.29|91.42|91.29|91.37|91.29|276
1632123390000|2021-09-20 07:36:30||91.34||91.34||91.34||91.29|131
1632123400000|2021-09-20 07:36:40|91.47||91.47||91.47||91.42||19
1632123410000|2021-09-20 07:36:50|91.42|91.39|91.47|91.39|91.47|91.39|91.42|91.39|0
1632123420000|2021-09-20 07:37:00||91.34||91.39||91.39||91.34|36
1632123440000|2021-09-20 07:37:20|91.52|91.44|91.57|91.49|91.57|91.49|91.52|91.44|84
1632123470000|2021-09-20 07:37:50|91.62||91.62||91.62||91.57||42
1632123480000|2021-09-20 07:38:00|91.57|91.54|91.62|91.54|91.62|91.54|91.57|91.49|53
1632123500000|2021-09-20 07:38:20|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|48
1632123510000|2021-09-20 07:38:30|||||||||1
1632123530000|2021-09-20 07:38:50|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|31
1632123540000|2021-09-20 07:39:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|55
1632123550000|2021-09-20 07:39:10|||||||||2
1632123560000|2021-09-20 07:39:20|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|252
1632123570000|2021-09-20 07:39:30|||||||||6
1632123580000|2021-09-20 07:39:40|||||||||3
1632123590000|2021-09-20 07:39:50|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.59|295
1632123600000|2021-09-20 07:40:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|71
1632123610000|2021-09-20 07:40:10|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|35
1632123640000|2021-09-20 07:40:40|||||||||152
1632123650000|2021-09-20 07:40:50|||||||||91
1632123660000|2021-09-20 07:41:00|||||||||35
1632123670000|2021-09-20 07:41:10|||||||||73
1632123680000|2021-09-20 07:41:20|91.57|91.49|91.57|91.49|91.62|91.49|91.57|91.49|81
1632123700000|2021-09-20 07:41:40|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|65
1632123710000|2021-09-20 07:41:50|91.57|91.49|91.52|91.44|91.57|91.49|91.52|91.44|20
1632123720000|2021-09-20 07:42:00||91.39||91.39||91.39||91.39|33
1632123730000|2021-09-20 07:42:10|91.57|91.44|91.57|91.44|91.57|91.44|91.57|91.39|121
1632123740000|2021-09-20 07:42:20|91.52|91.39|91.47|91.39|91.52|91.39|91.47|91.39|21
1632123750000|2021-09-20 07:42:30|91.42|91.34|91.42|91.29|91.42|91.34|91.42|91.29|6
1632123760000|2021-09-20 07:42:40|91.37||91.37||91.37||91.37||0
1632123780000|2021-09-20 07:43:00|||||||||9
1632123790000|2021-09-20 07:43:10|||||||||75
1632123800000|2021-09-20 07:43:20|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|60
1632123810000|2021-09-20 07:43:30|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|8
1632123830000|2021-09-20 07:43:50|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|24
1632123840000|2021-09-20 07:44:00|||||||||1
1632123850000|2021-09-20 07:44:10|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|40
1632123860000|2021-09-20 07:44:20|91.52|91.44|91.57|91.49|91.57|91.49|91.52|91.44|147
1632123870000|2021-09-20 07:44:30|||||||||60
1632123890000|2021-09-20 07:44:50|||||||||9
1632123900000|2021-09-20 07:45:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.39|57
1632123920000|2021-09-20 07:45:20|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|38
1632123930000|2021-09-20 07:45:30|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|268
1632123940000|2021-09-20 07:45:40||91.44||91.49||91.49||91.44|109
1632123950000|2021-09-20 07:45:50||91.44||91.49||91.49||91.44|101
1632123960000|2021-09-20 07:46:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|66
1632123970000|2021-09-20 07:46:10||91.39||91.44||91.44||91.39|6
1632123980000|2021-09-20 07:46:20|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|5
1632123990000|2021-09-20 07:46:30|91.37|91.29|91.22|91.14|91.37|91.29|91.22|91.14|1463
1632124000000|2021-09-20 07:46:40|||||||||164
1632124010000|2021-09-20 07:46:50|||||||||53
1632124020000|2021-09-20 07:47:00|||||||||649
1632124030000|2021-09-20 07:47:10|91.17|91.09|91.12|91.04|91.17|91.14|91.12|91.04|203
1632124040000|2021-09-20 07:47:20|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|178
1632124050000|2021-09-20 07:47:30|91.22||91.22||91.22||91.17||55
1632124060000|2021-09-20 07:47:40|91.17|91.14|91.22|91.14|91.22|91.14|91.17|91.14|16
1632124070000|2021-09-20 07:47:50|91.27|91.19|91.27|91.14|91.27|91.19|91.27|91.14|71
1632124080000|2021-09-20 07:48:00|91.32|91.19|91.32|91.24|91.32|91.24|91.32|91.19|184
1632124090000|2021-09-20 07:48:10|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|44
1632124100000|2021-09-20 07:48:20|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.19|95
1632124110000|2021-09-20 07:48:30|91.37||91.32||91.37||91.32||10
1632124120000|2021-09-20 07:48:40|91.37|91.29|91.32|91.24|91.37|91.29|91.32|91.24|27
1632124130000|2021-09-20 07:48:50|||||||||7
1632124150000|2021-09-20 07:49:10|91.37|91.29|91.32|91.24|91.37|91.29|91.27|91.19|342
1632124160000|2021-09-20 07:49:20|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|106
1632124170000|2021-09-20 07:49:30|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|5
1632124180000|2021-09-20 07:49:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|138
1632124190000|2021-09-20 07:49:50|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|115
1632124200000|2021-09-20 07:50:00|||||||||418
1632124210000|2021-09-20 07:50:10|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|411
1632124220000|2021-09-20 07:50:20|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|251
1632124230000|2021-09-20 07:50:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|292
1632124240000|2021-09-20 07:50:40|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.04|131
1632124250000|2021-09-20 07:50:50|91.12|91.04|91.17|91.04|91.17|91.09|91.12|91.04|14
1632124260000|2021-09-20 07:51:00|91.12|91.09|91.17|91.09|91.17|91.09|91.12|91.04|17
1632124270000|2021-09-20 07:51:10|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|344
1632124280000|2021-09-20 07:51:20||91.04||91.09||91.09||91.04|36
1632124290000|2021-09-20 07:51:30|||||||||540
1632124300000|2021-09-20 07:51:40|91.12|91.04|91.17|91.04|91.17|91.04|91.12|91.04|778
1632124310000|2021-09-20 07:51:50|91.12|91.09|91.17|91.04|91.17|91.09|91.12|91.04|80
1632124320000|2021-09-20 07:52:00|91.12|91.09|91.17|91.04|91.17|91.09|91.12|91.04|1038
1632124330000|2021-09-20 07:52:10|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|150
1632124340000|2021-09-20 07:52:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|53
1632124350000|2021-09-20 07:52:30|||||||||7
1632124370000|2021-09-20 07:52:50|||||||||10
1632124380000|2021-09-20 07:53:00|||||||||1
1632124390000|2021-09-20 07:53:10|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|91
1632124400000|2021-09-20 07:53:20|||||||||48
1632124410000|2021-09-20 07:53:30|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|11
1632124420000|2021-09-20 07:53:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.79|263
1632124440000|2021-09-20 07:54:00|90.87|90.79|90.92|90.79|90.92|90.84|90.87|90.79|46
1632124450000|2021-09-20 07:54:10|90.87|90.84|90.87|90.79|90.92|90.84|90.87|90.79|134
1632124460000|2021-09-20 07:54:20|90.82|90.74|90.82|90.74|90.87|90.79|90.82|90.74|521
1632124470000|2021-09-20 07:54:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|26
1632124480000|2021-09-20 07:54:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|67
1632124490000|2021-09-20 07:54:50|90.77|90.69|90.77|90.69|90.77|90.74|90.77|90.69|313
1632124500000|2021-09-20 07:55:00|||||||||69
1632124520000|2021-09-20 07:55:20|90.72|90.64|90.72|90.59|90.72|90.64|90.67|90.59|106
1632124530000|2021-09-20 07:55:30|90.67|90.64|90.67|90.59|90.67|90.64|90.67|90.59|5
1632124540000|2021-09-20 07:55:40|90.72||90.67||90.72||90.67||32
1632124550000|2021-09-20 07:55:50|||||||||35
1632124560000|2021-09-20 07:56:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|19
1632124570000|2021-09-20 07:56:10|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|234
1632124580000|2021-09-20 07:56:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.49|160
1632124590000|2021-09-20 07:56:30|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|26
1632124600000|2021-09-20 07:56:40|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.59|54
1632124610000|2021-09-20 07:56:50|90.62|90.54|90.62|90.54|90.67|90.54|90.62|90.54|21
1632124620000|2021-09-20 07:57:00|90.67|90.49|90.62|90.49|90.67|90.54|90.62|90.49|52
1632124630000|2021-09-20 07:57:10|90.67|90.54|90.62|90.54|90.67|90.54|90.62|90.49|21
1632124650000|2021-09-20 07:57:30|90.67|90.59|90.67|90.54|90.67|90.59|90.67|90.54|157
1632124660000|2021-09-20 07:57:40|90.62|90.59|90.67|90.59|90.67|90.59|90.62|90.59|98
1632124670000|2021-09-20 07:57:50|90.62|90.54|90.57|90.44|90.62|90.54|90.57|90.44|88
1632124680000|2021-09-20 07:58:00|90.62|90.49|90.62|90.54|90.62|90.54|90.62|90.44|41
1632124690000|2021-09-20 07:58:10|90.67||90.62||90.67||90.62||34
1632124700000|2021-09-20 07:58:20|90.67||90.62||90.67||90.62||9
1632124710000|2021-09-20 07:58:30|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|25
1632124720000|2021-09-20 07:58:40|90.67|90.59|90.67|90.54|90.67|90.59|90.62|90.54|29
1632124730000|2021-09-20 07:58:50|90.62||90.67||90.67||90.62||0
1632124740000|2021-09-20 07:59:00||90.59||90.59||90.59||90.59|10
1632124750000|2021-09-20 07:59:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|307
1632124760000|2021-09-20 07:59:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|6
1632124770000|2021-09-20 07:59:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|15
1632124780000|2021-09-20 07:59:40|90.67|90.59|90.72|90.59|90.72|90.64|90.67|90.59|20
1632124790000|2021-09-20 07:59:50|90.67||90.67||90.72||90.67||12
1632124800000|2021-09-20 08:00:00|90.72|90.64|90.72|90.64|90.82|90.74|90.72|90.64|621
1632124810000|2021-09-20 08:00:10|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|20
1632124820000|2021-09-20 08:00:20|90.77||90.72||90.77||90.72||8
1632124830000|2021-09-20 08:00:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|5
1632124840000|2021-09-20 08:00:40|90.62|90.54|90.67|90.54|90.67|90.54|90.62|90.54|115
1632124850000|2021-09-20 08:00:50|90.62|90.59|90.67|90.54|90.67|90.59|90.62|90.54|72
1632124860000|2021-09-20 08:01:00|90.62|90.49|90.57|90.49|90.62|90.49|90.57|90.49|39
1632124870000|2021-09-20 08:01:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|34
1632124880000|2021-09-20 08:01:20|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|9
1632124890000|2021-09-20 08:01:30|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|48
1632124900000|2021-09-20 08:01:40||90.49||90.54||90.54||90.49|53
1632124910000|2021-09-20 08:01:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|54
1632124920000|2021-09-20 08:02:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|23
1632124930000|2021-09-20 08:02:10|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.54|512
1632124940000|2021-09-20 08:02:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|81
1632124950000|2021-09-20 08:02:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|36
1632124960000|2021-09-20 08:02:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|44
1632124970000|2021-09-20 08:02:50|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.59|19
1632124980000|2021-09-20 08:03:00|||||||||24
1632125000000|2021-09-20 08:03:20||90.54||90.59||90.59||90.54|17
1632125010000|2021-09-20 08:03:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|22
1632125020000|2021-09-20 08:03:40|||||||||3
1632125030000|2021-09-20 08:03:50|90.77|90.69|90.82|90.69|90.82|90.74|90.77|90.69|183
1632125040000|2021-09-20 08:04:00|90.77|90.74|90.82|90.74|90.82|90.74|90.77|90.74|57
1632125050000|2021-09-20 08:04:10|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.79|9
1632125060000|2021-09-20 08:04:20|90.82|90.74|90.87|90.74|90.87|90.74|90.82|90.74|42
1632125070000|2021-09-20 08:04:30||90.79||90.79||90.79||90.79|19
1632125080000|2021-09-20 08:04:40|90.92|90.84|90.92|90.84|90.97|90.84|90.92|90.84|102
1632125110000|2021-09-20 08:05:10|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.89|13
1632125120000|2021-09-20 08:05:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|17
1632125130000|2021-09-20 08:05:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.84|9
1632125140000|2021-09-20 08:05:40|90.92|90.84|90.92|90.84|90.97|90.84|90.92|90.84|1
1632125150000|2021-09-20 08:05:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|21
1632125160000|2021-09-20 08:06:00|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|52
1632125170000|2021-09-20 08:06:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|11
1632125180000|2021-09-20 08:06:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|2
1632125190000|2021-09-20 08:06:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|16
1632125200000|2021-09-20 08:06:40|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|12
1632125210000|2021-09-20 08:06:50|91.07|90.89|91.07|90.99|91.07|90.99|91.07|90.89|14
1632125230000|2021-09-20 08:07:10|||||||||90
1632125240000|2021-09-20 08:07:20|91.12|91.04|91.07|90.94|91.17|91.04|91.07|90.94|123
1632125250000|2021-09-20 08:07:30|91.02|90.99|91.02|90.94|91.07|90.99|91.02|90.94|0
1632125260000|2021-09-20 08:07:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|21
1632125270000|2021-09-20 08:07:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.89|1
1632125290000|2021-09-20 08:08:10|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|25
1632125300000|2021-09-20 08:08:20|91.07|90.89|91.02|90.89|91.07|90.89|90.97|90.89|16
1632125310000|2021-09-20 08:08:30|90.97|90.94|90.97|90.89|91.02|90.94|90.97|90.89|0
1632125320000|2021-09-20 08:08:40|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.89|1
1632125330000|2021-09-20 08:08:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|21
1632125340000|2021-09-20 08:09:00||90.94||90.99||90.99||90.94|20
1632125350000|2021-09-20 08:09:10||90.94||90.94||90.94||90.94|16
1632125360000|2021-09-20 08:09:20|91.02|90.99|91.02|90.94|91.07|90.99|91.02|90.94|0
1632125370000|2021-09-20 08:09:30|91.07|90.99|91.02|90.94|91.07|90.99|91.02|90.94|11
1632125380000|2021-09-20 08:09:40|91.07|90.99|91.12|90.99|91.12|90.99|91.07|90.99|216
1632125390000|2021-09-20 08:09:50||91.04||91.04||91.04||91.04|9
1632125400000|2021-09-20 08:10:00|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|47
1632125420000|2021-09-20 08:10:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|9
1632125430000|2021-09-20 08:10:30|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|67
1632125440000|2021-09-20 08:10:40||90.94||90.99||90.99||90.94|8
1632125460000|2021-09-20 08:11:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|40
1632125470000|2021-09-20 08:11:10|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|66
1632125480000|2021-09-20 08:11:20|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|26
1632125510000|2021-09-20 08:11:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|40
1632125530000|2021-09-20 08:12:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|88
1632125540000|2021-09-20 08:12:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|38
1632125550000|2021-09-20 08:12:30|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|255
1632125560000|2021-09-20 08:12:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|34
1632125570000|2021-09-20 08:12:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|232
1632125580000|2021-09-20 08:13:00|||||||||332
1632125590000|2021-09-20 08:13:10|||||||||98
1632125600000|2021-09-20 08:13:20|||||||||26
1632125610000|2021-09-20 08:13:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|46
1632125620000|2021-09-20 08:13:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.79|8
1632125630000|2021-09-20 08:13:50||90.79||90.84||90.84||90.79|18
1632125650000|2021-09-20 08:14:10|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|134
1632125660000|2021-09-20 08:14:20|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|10
1632125670000|2021-09-20 08:14:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|10
1632125680000|2021-09-20 08:14:40|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.69|536
1632125690000|2021-09-20 08:14:50|||||||||12
1632125700000|2021-09-20 08:15:00|||||||||26
1632125730000|2021-09-20 08:15:30||90.69||90.69||90.69||90.69|224
1632125740000|2021-09-20 08:15:40|90.77||90.82||90.82||90.77||33
1632125750000|2021-09-20 08:15:50||90.74||90.74||90.74||90.69|26
1632125760000|2021-09-20 08:16:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|12
1632125770000|2021-09-20 08:16:10|90.77|90.69|90.82|90.69|90.82|90.69|90.77|90.69|40
1632125780000|2021-09-20 08:16:20|90.77||90.77||90.77||90.77||10
1632125790000|2021-09-20 08:16:30|90.82|90.74|90.82|90.69|90.82|90.74|90.82|90.69|34
1632125800000|2021-09-20 08:16:40|90.77|90.64|90.77|90.64|90.77|90.64|90.77|90.64|100
1632125810000|2021-09-20 08:16:50|90.72|90.69|90.77|90.69|90.77|90.69|90.72|90.69|17
1632125820000|2021-09-20 08:17:00|90.82||90.77||90.82||90.77||58
1632125830000|2021-09-20 08:17:10||90.64||90.69||90.69||90.64|13
1632125840000|2021-09-20 08:17:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|54
1632125850000|2021-09-20 08:17:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|13
1632125860000|2021-09-20 08:17:40|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.64|78
1632125880000|2021-09-20 08:18:00|||||||||2
1632125890000|2021-09-20 08:18:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|73
1632125900000|2021-09-20 08:18:20|90.72||90.67||90.72||90.67||3
1632125920000|2021-09-20 08:18:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|15
1632125940000|2021-09-20 08:19:00|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.54|10
1632125950000|2021-09-20 08:19:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|3
1632125960000|2021-09-20 08:19:20|90.67|90.59|90.67|90.54|90.67|90.59|90.67|90.54|11
1632125970000|2021-09-20 08:19:30|90.62||90.62||90.62||90.62||3
1632126000000|2021-09-20 08:20:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|67
1632126010000|2021-09-20 08:20:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|56
1632126020000|2021-09-20 08:20:20|||||||||25
1632126030000|2021-09-20 08:20:30|||||||||55
1632126040000|2021-09-20 08:20:40|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|60
1632126050000|2021-09-20 08:20:50|||||||||167
1632126060000|2021-09-20 08:21:00|||||||||107
1632126080000|2021-09-20 08:21:20|||||||||178
1632126090000|2021-09-20 08:21:30|||||||||2
1632126110000|2021-09-20 08:21:50|||||||||110
1632126120000|2021-09-20 08:22:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.39|140
1632126130000|2021-09-20 08:22:10|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|15
1632126150000|2021-09-20 08:22:30|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|33
1632126160000|2021-09-20 08:22:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|2
1632126190000|2021-09-20 08:23:10|||||||||2
1632126200000|2021-09-20 08:23:20|||||||||7
1632126220000|2021-09-20 08:23:40|||||||||18
1632126240000|2021-09-20 08:24:00|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.29|352
1632126250000|2021-09-20 08:24:10|90.37|90.29|90.37|90.29|90.42|90.34|90.37|90.29|37
1632126270000|2021-09-20 08:24:30|90.42||90.37||90.42||90.37||1
1632126280000|2021-09-20 08:24:40|90.42||90.37||90.42||90.37||0
1632126290000|2021-09-20 08:24:50|90.42||90.42||90.42||90.42||0
1632126300000|2021-09-20 08:25:00|90.37||90.42||90.42||90.37||13
1632126310000|2021-09-20 08:25:10|90.37||90.37||90.37||90.37||0
1632126320000|2021-09-20 08:25:20|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|1
1632126340000|2021-09-20 08:25:40|90.42|90.34|90.42|90.29|90.42|90.34|90.42|90.29|27
1632126350000|2021-09-20 08:25:50|90.37||90.37||90.37||90.37||0
1632126360000|2021-09-20 08:26:00|90.32|90.24|90.37|90.24|90.37|90.29|90.32|90.24|156
1632126370000|2021-09-20 08:26:10|90.32||90.32||90.32||90.32||1
1632126380000|2021-09-20 08:26:20|||||||||57
1632126390000|2021-09-20 08:26:30|||||||||85
1632126400000|2021-09-20 08:26:40|||||||||4
1632126410000|2021-09-20 08:26:50|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|609
1632126430000|2021-09-20 08:27:10|||||||||37
1632126440000|2021-09-20 08:27:20|||||||||120
1632126450000|2021-09-20 08:27:30|||||||||178
1632126460000|2021-09-20 08:27:40|||||||||1
1632126470000|2021-09-20 08:27:50|||||||||648
1632126480000|2021-09-20 08:28:00|||||||||37
1632126490000|2021-09-20 08:28:10|90.37|90.29|90.42|90.29|90.42|90.29|90.37|90.29|106
1632126500000|2021-09-20 08:28:20|90.37|90.34|90.42|90.34|90.42|90.34|90.37|90.29|23
1632126510000|2021-09-20 08:28:30|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|108
1632126520000|2021-09-20 08:28:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|101
1632126530000|2021-09-20 08:28:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|82
1632126540000|2021-09-20 08:29:00|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|96
1632126550000|2021-09-20 08:29:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|47
1632126570000|2021-09-20 08:29:30|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|26
1632126580000|2021-09-20 08:29:40|90.42|90.34|90.42|90.34|90.42|90.34|90.37|90.29|234
1632126590000|2021-09-20 08:29:50|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|45
1632126600000|2021-09-20 08:30:00|90.52||90.47||90.52||90.47||181
1632126610000|2021-09-20 08:30:10|90.42|90.34|90.32|90.24|90.42|90.34|90.32|90.24|198
1632126620000|2021-09-20 08:30:20|||||||||52
1632126630000|2021-09-20 08:30:30|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|117
1632126640000|2021-09-20 08:30:40|90.37|90.29|90.37|90.29|90.37|90.29|90.32|90.24|59
1632126650000|2021-09-20 08:30:50|90.32|90.24|90.37|90.29|90.37|90.29|90.32|90.24|28
1632126660000|2021-09-20 08:31:00|90.32|90.24|90.32|90.24|90.37|90.29|90.32|90.24|108
1632126670000|2021-09-20 08:31:10|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|80
1632126680000|2021-09-20 08:31:20|||||||||12
1632126690000|2021-09-20 08:31:30|90.37|90.29|90.37|90.29|90.42|90.29|90.37|90.29|262
1632126700000|2021-09-20 08:31:40|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|328
1632126710000|2021-09-20 08:31:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|21
1632126720000|2021-09-20 08:32:00|90.42|90.34|90.52|90.39|90.52|90.39|90.37|90.34|132
1632126730000|2021-09-20 08:32:10|90.47|90.44|90.52|90.39|90.52|90.44|90.47|90.39|5
1632126740000|2021-09-20 08:32:20|90.47|90.44|90.47|90.39|90.47|90.44|90.47|90.39|151
1632126750000|2021-09-20 08:32:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|100
1632126760000|2021-09-20 08:32:40|||||||||4
1632126770000|2021-09-20 08:32:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|17
1632126780000|2021-09-20 08:33:00|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|11
1632126790000|2021-09-20 08:33:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|54
1632126800000|2021-09-20 08:33:20|||||||||11
1632126810000|2021-09-20 08:33:30|||||||||174
1632126820000|2021-09-20 08:33:40|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|343
1632126850000|2021-09-20 08:34:10|||||||||23
1632126860000|2021-09-20 08:34:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|46
1632126880000|2021-09-20 08:34:40|||||||||30
1632126890000|2021-09-20 08:34:50|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.54|23
1632126900000|2021-09-20 08:35:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|36
1632126910000|2021-09-20 08:35:10|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|35
1632126920000|2021-09-20 08:35:20|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|40
1632126930000|2021-09-20 08:35:30|||||||||50
1632126940000|2021-09-20 08:35:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|85
1632126950000|2021-09-20 08:35:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|6
1632126960000|2021-09-20 08:36:00|||||||||55
1632126980000|2021-09-20 08:36:20|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.54|35
1632126990000|2021-09-20 08:36:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|5
1632127000000|2021-09-20 08:36:40|90.62|90.54|90.62|90.49|90.62|90.54|90.57|90.49|13
1632127010000|2021-09-20 08:36:50|90.57||90.62||90.62||90.57||0
1632127020000|2021-09-20 08:37:00|90.57||90.62||90.62||90.57||24
1632127030000|2021-09-20 08:37:10|90.57|90.54|90.57|90.49|90.57|90.54|90.57|90.49|33
1632127040000|2021-09-20 08:37:20|90.62||90.62||90.62||90.57||5
1632127050000|2021-09-20 08:37:30|90.57||90.57||90.57||90.57||0
1632127060000|2021-09-20 08:37:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|23
1632127070000|2021-09-20 08:37:50|||||||||6
1632127080000|2021-09-20 08:38:00|90.57||90.52||90.57||90.52||120
1632127090000|2021-09-20 08:38:10|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|221
1632127100000|2021-09-20 08:38:20|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|11
1632127110000|2021-09-20 08:38:30|||||||||5
1632127120000|2021-09-20 08:38:40|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|14
1632127130000|2021-09-20 08:38:50|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|32
1632127140000|2021-09-20 08:39:00|||||||||57
1632127150000|2021-09-20 08:39:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|266
1632127170000|2021-09-20 08:39:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|8
1632127180000|2021-09-20 08:39:40|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|11
1632127190000|2021-09-20 08:39:50|90.52|90.44|90.52|90.44|90.52|90.49|90.52|90.44|12
1632127200000|2021-09-20 08:40:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|323
1632127210000|2021-09-20 08:40:10||90.34||90.39||90.39||90.34|101
1632127220000|2021-09-20 08:40:20|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|21
1632127230000|2021-09-20 08:40:30|90.47|90.39|90.47|90.39|90.47|90.44|90.47|90.39|41
1632127240000|2021-09-20 08:40:40|||||||||25
1632127250000|2021-09-20 08:40:50|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|29
1632127260000|2021-09-20 08:41:00|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|21
1632127270000|2021-09-20 08:41:10|||||||||3
1632127290000|2021-09-20 08:41:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|134
1632127310000|2021-09-20 08:41:50|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|367
1632127320000|2021-09-20 08:42:00|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.54|22
1632127340000|2021-09-20 08:42:20|90.67||90.62||90.67||90.62||100
1632127350000|2021-09-20 08:42:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|5
1632127360000|2021-09-20 08:42:40|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.49|13
1632127370000|2021-09-20 08:42:50|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|9
1632127390000|2021-09-20 08:43:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|18
1632127410000|2021-09-20 08:43:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|51
1632127420000|2021-09-20 08:43:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|3
1632127440000|2021-09-20 08:44:00|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|11
1632127450000|2021-09-20 08:44:10|90.72||90.67||90.72||90.67||0
1632127460000|2021-09-20 08:44:20|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.64|17
1632127470000|2021-09-20 08:44:30|90.77||90.72||90.77||90.72||5
1632127480000|2021-09-20 08:44:40|||||||||2
1632127490000|2021-09-20 08:44:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|3
1632127500000|2021-09-20 08:45:00|90.72|90.54|90.67|90.59|90.72|90.59|90.67|90.54|52
1632127520000|2021-09-20 08:45:20||90.54||90.59||90.59||90.54|39
1632127530000|2021-09-20 08:45:30|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|16
1632127540000|2021-09-20 08:45:40|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|7
1632127560000|2021-09-20 08:46:00|||||||||10
1632127570000|2021-09-20 08:46:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|13
1632127580000|2021-09-20 08:46:20|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|27
1632127590000|2021-09-20 08:46:30|90.82|90.64|90.82|90.69|90.82|90.74|90.82|90.64|23
1632127600000|2021-09-20 08:46:40|90.77||90.77||90.82||90.77||0
1632127610000|2021-09-20 08:46:50|90.82||90.77||90.82||90.77||0
1632127620000|2021-09-20 08:47:00|90.72|90.64|90.72|90.64|90.77|90.64|90.72|90.64|12
1632127630000|2021-09-20 08:47:10|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|178
1632127640000|2021-09-20 08:47:20|||||||||10
1632127650000|2021-09-20 08:47:30|||||||||1
1632127670000|2021-09-20 08:47:50||90.69||90.69||90.74||90.69|51
1632127680000|2021-09-20 08:48:00|90.77||90.77||90.77||90.77||2
1632127690000|2021-09-20 08:48:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2
1632127710000|2021-09-20 08:48:30|||||||||16
1632127720000|2021-09-20 08:48:40|||||||||3
1632127740000|2021-09-20 08:49:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|50
1632127770000|2021-09-20 08:49:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|67
1632127780000|2021-09-20 08:49:40||90.74||90.74||90.79||90.74|5
1632127790000|2021-09-20 08:49:50|90.82|90.79|90.82|90.74|90.87|90.79|90.82|90.74|14
1632127800000|2021-09-20 08:50:00|90.87|90.79|90.87|90.74|90.87|90.79|90.82|90.74|21
1632127810000|2021-09-20 08:50:10|90.82|90.79|90.92|90.84|90.92|90.84|90.82|90.74|309
1632127820000|2021-09-20 08:50:20|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|165
1632127830000|2021-09-20 08:50:30|90.92|90.89|90.97|90.89|90.97|90.89|90.92|90.84|1
1632127850000|2021-09-20 08:50:50|||||||||8
1632127860000|2021-09-20 08:51:00|||||||||35
1632127870000|2021-09-20 08:51:10|||||||||106
1632127880000|2021-09-20 08:51:20||90.84||90.89||90.89||90.84|181
1632127890000|2021-09-20 08:51:30|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|19
1632127900000|2021-09-20 08:51:40|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|516
1632127910000|2021-09-20 08:51:50|90.92|90.84|90.97|90.84|90.97|90.84|90.92|90.84|74
1632127920000|2021-09-20 08:52:00|90.92|90.89|90.92|90.84|90.92|90.89|90.92|90.84|358
1632127930000|2021-09-20 08:52:10|||||||||112
1632127940000|2021-09-20 08:52:20|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.89|0
1632127950000|2021-09-20 08:52:30|90.92|90.84|90.92|90.84|90.97|90.84|90.92|90.84|97
1632127980000|2021-09-20 08:53:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|291
1632127990000|2021-09-20 08:53:10||90.84||90.89||90.89||90.84|3
1632128000000|2021-09-20 08:53:20|90.92|90.84|90.92|90.84|90.92|90.89|90.92|90.84|0
1632128010000|2021-09-20 08:53:30|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|6
1632128020000|2021-09-20 08:53:40|90.97||90.97||90.97||90.92||5
1632128030000|2021-09-20 08:53:50|90.92||90.92||90.92||90.92||0
1632128040000|2021-09-20 08:54:00|||||||||8
1632128050000|2021-09-20 08:54:10|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|125
1632128060000|2021-09-20 08:54:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|38
1632128100000|2021-09-20 08:55:00|||||||||38
1632128110000|2021-09-20 08:55:10|||||||||23
1632128130000|2021-09-20 08:55:30|||||||||18
1632128160000|2021-09-20 08:56:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|366
1632128170000|2021-09-20 08:56:10|||||||||3
1632128180000|2021-09-20 08:56:20|||||||||17
1632128190000|2021-09-20 08:56:30|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|517
1632128200000|2021-09-20 08:56:40|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|46
1632128210000|2021-09-20 08:56:50|90.87||90.82||90.87||90.82||11
1632128220000|2021-09-20 08:57:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|23
1632128230000|2021-09-20 08:57:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|56
1632128240000|2021-09-20 08:57:20|90.82|90.74|90.82|90.74|90.87|90.79|90.82|90.74|12
1632128250000|2021-09-20 08:57:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|9
1632128260000|2021-09-20 08:57:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|9
1632128270000|2021-09-20 08:57:50|||||||||3
1632128280000|2021-09-20 08:58:00|90.87|90.79|90.87|90.74|90.87|90.79|90.82|90.74|33
1632128290000|2021-09-20 08:58:10|90.82|90.79|90.87|90.79|90.87|90.79|90.82|90.79|286
1632128300000|2021-09-20 08:58:20|||||||||19
1632128310000|2021-09-20 08:58:30|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|36
1632128320000|2021-09-20 08:58:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|355
1632128330000|2021-09-20 08:58:50|||||||||5
1632128340000|2021-09-20 08:59:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|120
1632128350000|2021-09-20 08:59:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|4
1632128360000|2021-09-20 08:59:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|64
1632128370000|2021-09-20 08:59:30|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|58
1632128380000|2021-09-20 08:59:40|||||||||320
1632128400000|2021-09-20 09:00:00|90.97|90.89|90.87|90.79|90.97|90.89|90.87|90.79|109
1632128410000|2021-09-20 09:00:10|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|258
1632128440000|2021-09-20 09:00:40||90.74||90.79||90.79||90.74|124
1632128460000|2021-09-20 09:01:00|90.82|90.74|90.82|90.74|90.87|90.74|90.82|90.74|55
1632128470000|2021-09-20 09:01:10|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.74|18
1632128480000|2021-09-20 09:01:20|||||||||1
1632128490000|2021-09-20 09:01:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|4
1632128500000|2021-09-20 09:01:40|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.79|1
1632128530000|2021-09-20 09:02:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|27
1632128540000|2021-09-20 09:02:20|||||||||5
1632128560000|2021-09-20 09:02:40|||||||||3
1632128570000|2021-09-20 09:02:50|90.87|90.79|90.92|90.79|90.92|90.84|90.87|90.79|37
1632128580000|2021-09-20 09:03:00|90.87||90.92||90.92||90.87||1
1632128590000|2021-09-20 09:03:10|90.87|90.84|90.92|90.84|90.92|90.84|90.87|90.84|26
1632128610000|2021-09-20 09:03:30|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.89|40
1632128620000|2021-09-20 09:03:40|||||||||28
1632128640000|2021-09-20 09:04:00|90.92|90.84|90.97|90.84|90.97|90.84|90.92|90.84|10
1632128650000|2021-09-20 09:04:10|90.92|90.89|90.97|90.89|90.97|90.89|90.92|90.84|0
1632128660000|2021-09-20 09:04:20|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|174
1632128680000|2021-09-20 09:04:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|332
1632128690000|2021-09-20 09:04:50|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|536
1632128700000|2021-09-20 09:05:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|111
1632128720000|2021-09-20 09:05:20|||||||||263
1632128730000|2021-09-20 09:05:30|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|137
1632128740000|2021-09-20 09:05:40|||||||||1
1632128750000|2021-09-20 09:05:50|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|66
1632128770000|2021-09-20 09:06:10|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|29
1632128800000|2021-09-20 09:06:40|||||||||6
1632128810000|2021-09-20 09:06:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|8
1632128820000|2021-09-20 09:07:00||90.69||90.74||90.74||90.69|60
1632128840000|2021-09-20 09:07:20|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|48
1632128850000|2021-09-20 09:07:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|3
1632128860000|2021-09-20 09:07:40|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.69|368
1632128870000|2021-09-20 09:07:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|29
1632128890000|2021-09-20 09:08:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|308
1632128900000|2021-09-20 09:08:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|10
1632128910000|2021-09-20 09:08:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|105
1632128940000|2021-09-20 09:09:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|71
1632128950000|2021-09-20 09:09:10|90.77|90.69|90.77|90.69|90.82|90.69|90.77|90.69|100
1632128960000|2021-09-20 09:09:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|3
1632128970000|2021-09-20 09:09:30|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|68
1632128980000|2021-09-20 09:09:40|||||||||4
1632129000000|2021-09-20 09:10:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|30
1632129010000|2021-09-20 09:10:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|72
1632129040000|2021-09-20 09:10:40|||||||||2
1632129050000|2021-09-20 09:10:50|90.87||90.87||90.87||90.82||19
1632129060000|2021-09-20 09:11:00|90.82|90.79|90.92|90.84|90.92|90.84|90.82|90.74|606
1632129070000|2021-09-20 09:11:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|22
1632129090000|2021-09-20 09:11:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2
1632129110000|2021-09-20 09:11:50|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.74|2
1632129120000|2021-09-20 09:12:00|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|34
1632129130000|2021-09-20 09:12:10|90.92|90.84|90.92|90.84|90.92|90.84|90.87|90.84|6
1632129140000|2021-09-20 09:12:20|||||||||4
1632129170000|2021-09-20 09:12:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|11
1632129190000|2021-09-20 09:13:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.79|17
1632129200000|2021-09-20 09:13:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|2
1632129210000|2021-09-20 09:13:30|||||||||358
1632129230000|2021-09-20 09:13:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|8
1632129240000|2021-09-20 09:14:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|510
1632129260000|2021-09-20 09:14:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|116
1632129270000|2021-09-20 09:14:30|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.89|2735
1632129300000|2021-09-20 09:15:00|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|89
1632129310000|2021-09-20 09:15:10|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|120
1632129340000|2021-09-20 09:15:40|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.84|606
1632129350000|2021-09-20 09:15:50|||||||||339
1632129360000|2021-09-20 09:16:00|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|59
1632129370000|2021-09-20 09:16:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|558
1632129380000|2021-09-20 09:16:20|||||||||538
1632129390000|2021-09-20 09:16:30|||||||||2134
1632129400000|2021-09-20 09:16:40|||||||||1
1632129410000|2021-09-20 09:16:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.94|236
1632129460000|2021-09-20 09:17:40|||||||||84
1632129500000|2021-09-20 09:18:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|60
1632129520000|2021-09-20 09:18:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|8
1632129530000|2021-09-20 09:18:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|12
1632129540000|2021-09-20 09:19:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|39
1632129550000|2021-09-20 09:19:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|5
1632129590000|2021-09-20 09:19:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|27
1632129600000|2021-09-20 09:20:00|90.82|90.74|90.87|90.74|90.87|90.79|90.82|90.74|86
1632129610000|2021-09-20 09:20:10|90.82|90.69|90.82|90.74|90.82|90.74|90.82|90.69|109
1632129620000|2021-09-20 09:20:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|4
1632129630000|2021-09-20 09:20:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|10
1632129640000|2021-09-20 09:20:40|||||||||4
1632129650000|2021-09-20 09:20:50|||||||||6
1632129660000|2021-09-20 09:21:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|60
1632129670000|2021-09-20 09:21:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|137
1632129680000|2021-09-20 09:21:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|383
1632129690000|2021-09-20 09:21:30|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|8
1632129700000|2021-09-20 09:21:40|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|49
1632129710000|2021-09-20 09:21:50|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|3
1632129730000|2021-09-20 09:22:10|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|12
1632129740000|2021-09-20 09:22:20|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|37
1632129750000|2021-09-20 09:22:30|||||||||1
1632129760000|2021-09-20 09:22:40|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|60
1632129770000|2021-09-20 09:22:50|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|21
1632129810000|2021-09-20 09:23:30|||||||||9
1632129830000|2021-09-20 09:23:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|131
1632129840000|2021-09-20 09:24:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|45
1632129860000|2021-09-20 09:24:20|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|86
1632129890000|2021-09-20 09:24:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|25
1632129900000|2021-09-20 09:25:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|18
1632129910000|2021-09-20 09:25:10|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|133
1632129930000|2021-09-20 09:25:30|90.67||90.67||90.67||90.67||9
1632129940000|2021-09-20 09:25:40|90.62||90.62||90.62||90.62||0
1632129950000|2021-09-20 09:25:50|||||||||8
1632129960000|2021-09-20 09:26:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.54|16
1632129970000|2021-09-20 09:26:10|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|55
1632129990000|2021-09-20 09:26:30|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|246
1632130000000|2021-09-20 09:26:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|19
1632130010000|2021-09-20 09:26:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|40
1632130020000|2021-09-20 09:27:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|13
1632130030000|2021-09-20 09:27:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|12
1632130040000|2021-09-20 09:27:20|90.77|90.69|90.77|90.69|90.77|90.69|90.72|90.64|106
1632130050000|2021-09-20 09:27:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|2
1632130060000|2021-09-20 09:27:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|110
1632130070000|2021-09-20 09:27:50|||||||||9
1632130080000|2021-09-20 09:28:00||90.64||90.69||90.69||90.64|451
1632130090000|2021-09-20 09:28:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|5
1632130100000|2021-09-20 09:28:20|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|71
1632130120000|2021-09-20 09:28:40|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|37
1632130130000|2021-09-20 09:28:50|90.77|90.69|90.77|90.64|90.77|90.69|90.77|90.64|29
1632130140000|2021-09-20 09:29:00|90.72||90.72||90.72||90.72||35
1632130150000|2021-09-20 09:29:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.64|49
1632130170000|2021-09-20 09:29:30|||||||||6
1632130200000|2021-09-20 09:30:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|26
1632130210000|2021-09-20 09:30:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|11
1632130230000|2021-09-20 09:30:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|15
1632130250000|2021-09-20 09:30:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|87
1632130270000|2021-09-20 09:31:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|16
1632130300000|2021-09-20 09:31:40||90.64||90.69||90.69||90.64|63
1632130310000|2021-09-20 09:31:50||90.64||90.64||90.64||90.64|33
1632130320000|2021-09-20 09:32:00|90.72|90.69|90.77|90.64|90.77|90.69|90.72|90.64|22
1632130330000|2021-09-20 09:32:10|90.82|90.69|90.82|90.74|90.82|90.74|90.77|90.69|7
1632130340000|2021-09-20 09:32:20|90.87|90.69|90.87|90.79|90.87|90.79|90.87|90.69|137
1632130350000|2021-09-20 09:32:30|||||||||123
1632130360000|2021-09-20 09:32:40|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|561
1632130380000|2021-09-20 09:33:00|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|256
1632130390000|2021-09-20 09:33:10|||||||||74
1632130400000|2021-09-20 09:33:20|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|161
1632130420000|2021-09-20 09:33:40|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.74|135
1632130430000|2021-09-20 09:33:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|27
1632130440000|2021-09-20 09:34:00|||||||||2
1632130450000|2021-09-20 09:34:10|||||||||5
1632130480000|2021-09-20 09:34:40|||||||||3
1632130490000|2021-09-20 09:34:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|15
1632130500000|2021-09-20 09:35:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|15
1632130510000|2021-09-20 09:35:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|10
1632130520000|2021-09-20 09:35:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|11
1632130530000|2021-09-20 09:35:30|90.72|90.64|90.72|90.64|90.72|90.69|90.72|90.64|30
1632130540000|2021-09-20 09:35:40|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|29
1632130560000|2021-09-20 09:36:00|||||||||1
1632130570000|2021-09-20 09:36:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|97
1632130580000|2021-09-20 09:36:20|||||||||3
1632130590000|2021-09-20 09:36:30|||||||||4
1632130600000|2021-09-20 09:36:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|159
1632130620000|2021-09-20 09:37:00|||||||||104
1632130630000|2021-09-20 09:37:10|||||||||1
1632130650000|2021-09-20 09:37:30|||||||||1
1632130660000|2021-09-20 09:37:40|||||||||3
1632130670000|2021-09-20 09:37:50|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|33
1632130690000|2021-09-20 09:38:10|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|23
1632130700000|2021-09-20 09:38:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|10
1632130730000|2021-09-20 09:38:50|90.67|90.59|90.67|90.54|90.67|90.59|90.62|90.54|45
1632130740000|2021-09-20 09:39:00|90.62|90.59|90.62|90.54|90.67|90.59|90.62|90.54|12
1632130750000|2021-09-20 09:39:10|||||||||2
1632130760000|2021-09-20 09:39:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|24
1632130770000|2021-09-20 09:39:30|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|20
1632130780000|2021-09-20 09:39:40|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.54|256
1632130790000|2021-09-20 09:39:50|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|14
1632130800000|2021-09-20 09:40:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|121
1632130810000|2021-09-20 09:40:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|46
1632130830000|2021-09-20 09:40:30|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|39
1632130840000|2021-09-20 09:40:40|||||||||1
1632130870000|2021-09-20 09:41:10|||||||||1
1632130890000|2021-09-20 09:41:30|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|210
1632130900000|2021-09-20 09:41:40|||||||||566
1632130910000|2021-09-20 09:41:50|||||||||9
1632130920000|2021-09-20 09:42:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|37
1632130930000|2021-09-20 09:42:10|||||||||4
1632130940000|2021-09-20 09:42:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|18
1632130960000|2021-09-20 09:42:40|90.62||90.57||90.62||90.57||18
1632130970000|2021-09-20 09:42:50|||||||||1800
1632130980000|2021-09-20 09:43:00|90.52|90.44|90.52|90.44|90.52|90.49|90.52|90.44|21
1632131000000|2021-09-20 09:43:20|||||||||2
1632131040000|2021-09-20 09:44:00|||||||||225
1632131060000|2021-09-20 09:44:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|73
1632131070000|2021-09-20 09:44:30|||||||||46
1632131080000|2021-09-20 09:44:40|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|109
1632131090000|2021-09-20 09:44:50|90.62||90.57||90.62||90.57||251
1632131100000|2021-09-20 09:45:00|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.49|145
1632131110000|2021-09-20 09:45:10|90.57|90.49|90.62|90.49|90.62|90.49|90.57|90.49|138
1632131120000|2021-09-20 09:45:20|90.57|90.54|90.62|90.49|90.62|90.54|90.57|90.49|36
1632131130000|2021-09-20 09:45:30|90.57|90.54|90.62|90.54|90.62|90.54|90.57|90.49|58
1632131140000|2021-09-20 09:45:40|||||||||99
1632131150000|2021-09-20 09:45:50|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|52
1632131160000|2021-09-20 09:46:00|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|75
1632131170000|2021-09-20 09:46:10|||||||||32
1632131180000|2021-09-20 09:46:20|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|56
1632131190000|2021-09-20 09:46:30|||||||||17
1632131200000|2021-09-20 09:46:40|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|85
1632131210000|2021-09-20 09:46:50|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|586
1632131220000|2021-09-20 09:47:00|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|324
1632131230000|2021-09-20 09:47:10|90.47|90.39|90.47|90.39|90.47|90.39|90.42|90.34|350
1632131240000|2021-09-20 09:47:20|90.42|90.34|90.42|90.34|90.47|90.39|90.37|90.29|931
1632131250000|2021-09-20 09:47:30|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|469
1632131260000|2021-09-20 09:47:40|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|99
1632131270000|2021-09-20 09:47:50|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|94
1632131280000|2021-09-20 09:48:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|150
1632131290000|2021-09-20 09:48:10|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|120
1632131300000|2021-09-20 09:48:20|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|106
1632131310000|2021-09-20 09:48:30|||||||||336
1632131320000|2021-09-20 09:48:40|||||||||103
1632131330000|2021-09-20 09:48:50|||||||||7
1632131350000|2021-09-20 09:49:10|||||||||1
1632131360000|2021-09-20 09:49:20|||||||||2
1632131370000|2021-09-20 09:49:30|||||||||1
1632131390000|2021-09-20 09:49:50|||||||||1
1632131400000|2021-09-20 09:50:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|117
1632131410000|2021-09-20 09:50:10|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|343
1632131430000|2021-09-20 09:50:30|90.32|90.24|90.27|90.19|90.32|90.24|90.27|90.19|238
1632131440000|2021-09-20 09:50:40|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|251
1632131450000|2021-09-20 09:50:50|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|239
1632131480000|2021-09-20 09:51:20|||||||||212
1632131490000|2021-09-20 09:51:30|||||||||14
1632131500000|2021-09-20 09:51:40|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|47
1632131510000|2021-09-20 09:51:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|19
1632131530000|2021-09-20 09:52:10|90.42|90.34|90.47|90.34|90.47|90.34|90.42|90.34|666
1632131540000|2021-09-20 09:52:20|90.42||90.42||90.47||90.42||39
1632131550000|2021-09-20 09:52:30|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|11
1632131560000|2021-09-20 09:52:40|90.52||90.52||90.52||90.47||30
1632131570000|2021-09-20 09:52:50|90.47|90.44|90.52|90.44|90.52|90.44|90.47|90.44|45
1632131600000|2021-09-20 09:53:20|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|212
1632131610000|2021-09-20 09:53:30|90.47|90.39|90.52|90.39|90.52|90.39|90.47|90.39|297
1632131620000|2021-09-20 09:53:40|90.47|90.44|90.47|90.39|90.47|90.44|90.47|90.39|142
1632131630000|2021-09-20 09:53:50|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|969
1632131650000|2021-09-20 09:54:10|||||||||352
1632131660000|2021-09-20 09:54:20|90.52||90.52||90.52||90.47||45
1632131670000|2021-09-20 09:54:30|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|494
1632131680000|2021-09-20 09:54:40|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|271
1632131690000|2021-09-20 09:54:50|||||||||3
1632131700000|2021-09-20 09:55:00|90.52|90.44|90.57|90.44|90.57|90.44|90.52|90.44|236
1632131710000|2021-09-20 09:55:10|90.52||90.57||90.57||90.52||8
1632131720000|2021-09-20 09:55:20|90.52|90.49|90.52|90.44|90.52|90.49|90.52|90.44|99
1632131730000|2021-09-20 09:55:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|205
1632131740000|2021-09-20 09:55:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|90
1632131750000|2021-09-20 09:55:50|90.47|90.39|90.52|90.44|90.57|90.44|90.47|90.39|659
1632131760000|2021-09-20 09:56:00|||||||||24
1632131770000|2021-09-20 09:56:10|90.57||90.57||90.57||90.57||23
1632131780000|2021-09-20 09:56:20|90.52|90.49|90.57|90.49|90.57|90.49|90.52|90.44|111
1632131790000|2021-09-20 09:56:30|||||||||9
1632131800000|2021-09-20 09:56:40|||||||||46
1632131810000|2021-09-20 09:56:50|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|159
1632131820000|2021-09-20 09:57:00|90.67||90.67||90.67||90.67||28
1632131830000|2021-09-20 09:57:10|90.62||90.62||90.62||90.62||0
1632131840000|2021-09-20 09:57:20|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|195
1632131850000|2021-09-20 09:57:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|29
1632131870000|2021-09-20 09:57:50|||||||||20
1632131880000|2021-09-20 09:58:00|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|28
1632131890000|2021-09-20 09:58:10|90.57|90.49|90.57|90.49|90.62|90.49|90.57|90.49|118
1632131900000|2021-09-20 09:58:20|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|289
1632131920000|2021-09-20 09:58:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|58
1632131930000|2021-09-20 09:58:50|90.57|90.49|90.57|90.49|90.62|90.49|90.57|90.49|382
1632131950000|2021-09-20 09:59:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|8
1632131960000|2021-09-20 09:59:20|90.57|90.49|90.62|90.49|90.62|90.49|90.57|90.49|248
1632131970000|2021-09-20 09:59:30|90.67|90.54|90.62|90.54|90.67|90.54|90.62|90.54|164
1632131980000|2021-09-20 09:59:40|90.67||90.67||90.67||90.67||4
1632131990000|2021-09-20 09:59:50||90.59||90.54||90.59||90.54|41
1632132000000|2021-09-20 10:00:00|90.72|90.59|90.72|90.64|90.72|90.64|90.67|90.59|331
1632132010000|2021-09-20 10:00:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|60
1632132020000|2021-09-20 10:00:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|55
1632132030000|2021-09-20 10:00:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|1903
1632132040000|2021-09-20 10:00:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|34
1632132070000|2021-09-20 10:01:10|||||||||466
1632132080000|2021-09-20 10:01:20|90.67|90.59|90.67|90.59|90.67|90.64|90.67|90.59|296
1632132090000|2021-09-20 10:01:30|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|48
1632132100000|2021-09-20 10:01:40|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|281
1632132120000|2021-09-20 10:02:00|90.57|90.49|90.62|90.49|90.62|90.49|90.57|90.49|38
1632132130000|2021-09-20 10:02:10||90.54||90.54||90.54||90.54|12
1632132150000|2021-09-20 10:02:30|||||||||214
1632132160000|2021-09-20 10:02:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|188
1632132170000|2021-09-20 10:02:50|||||||||3
1632132190000|2021-09-20 10:03:10||90.54||90.59||90.59||90.54|80
1632132200000|2021-09-20 10:03:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|50
1632132210000|2021-09-20 10:03:30|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|230
1632132220000|2021-09-20 10:03:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|228
1632132240000|2021-09-20 10:04:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|56
1632132250000|2021-09-20 10:04:10|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|58
1632132260000|2021-09-20 10:04:20|90.67|90.59|90.67|90.54|90.67|90.59|90.67|90.54|99
1632132270000|2021-09-20 10:04:30|90.62|90.49|90.62|90.49|90.62|90.49|90.62|90.49|44
1632132280000|2021-09-20 10:04:40||90.54||90.54||90.54||90.54|118
1632132320000|2021-09-20 10:05:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|94
1632132340000|2021-09-20 10:05:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|244
1632132350000|2021-09-20 10:05:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|38
1632132380000|2021-09-20 10:06:20|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|258
1632132400000|2021-09-20 10:06:40|||||||||124
1632132420000|2021-09-20 10:07:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|259
1632132430000|2021-09-20 10:07:10|||||||||71
1632132440000|2021-09-20 10:07:20|90.77||90.72||90.77||90.72||188
1632132450000|2021-09-20 10:07:30||90.59||90.64||90.64||90.59|408
1632132460000|2021-09-20 10:07:40|90.77||90.77||90.77||90.77||42
1632132470000|2021-09-20 10:07:50|90.72||90.72||90.72||90.72||0
1632132490000|2021-09-20 10:08:10|||||||||60
1632132500000|2021-09-20 10:08:20|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|127
1632132510000|2021-09-20 10:08:30|||||||||10
1632132520000|2021-09-20 10:08:40|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|106
1632132530000|2021-09-20 10:08:50|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|110
1632132550000|2021-09-20 10:09:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|168
1632132560000|2021-09-20 10:09:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|44
1632132600000|2021-09-20 10:10:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|181
1632132610000|2021-09-20 10:10:10|||||||||278
1632132620000|2021-09-20 10:10:20|||||||||72
1632132630000|2021-09-20 10:10:30|90.62|90.54|90.62|90.49|90.62|90.54|90.62|90.49|489
1632132640000|2021-09-20 10:10:40|90.57||90.57||90.57||90.57||0
1632132650000|2021-09-20 10:10:50|||||||||105
1632132660000|2021-09-20 10:11:00|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|677
1632132670000|2021-09-20 10:11:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|155
1632132690000|2021-09-20 10:11:30|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|57
1632132700000|2021-09-20 10:11:40|90.47|90.34|90.42|90.34|90.47|90.34|90.42|90.34|604
1632132710000|2021-09-20 10:11:50|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|457
1632132720000|2021-09-20 10:12:00|||||||||29
1632132730000|2021-09-20 10:12:10|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|257
1632132750000|2021-09-20 10:12:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|75
1632132760000|2021-09-20 10:12:40|||||||||6
1632132770000|2021-09-20 10:12:50|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|101
1632132780000|2021-09-20 10:13:00|||||||||207
1632132800000|2021-09-20 10:13:20|||||||||205
1632132810000|2021-09-20 10:13:30|||||||||2
1632132830000|2021-09-20 10:13:50|||||||||49
1632132850000|2021-09-20 10:14:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|33
1632132860000|2021-09-20 10:14:20|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|133
1632132890000|2021-09-20 10:14:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|61
1632132900000|2021-09-20 10:15:00|||||||||2
1632132920000|2021-09-20 10:15:20|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|162
1632132940000|2021-09-20 10:15:40|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|122
1632132950000|2021-09-20 10:15:50|||||||||108
1632132970000|2021-09-20 10:16:10|||||||||4
1632132990000|2021-09-20 10:16:30|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.19|170
1632133000000|2021-09-20 10:16:40||90.19||90.24||90.24||90.19|18
1632133010000|2021-09-20 10:16:50|||||||||57
1632133030000|2021-09-20 10:17:10|||||||||53
1632133050000|2021-09-20 10:17:30|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|84
1632133060000|2021-09-20 10:17:40|||||||||247
1632133080000|2021-09-20 10:18:00|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|127
1632133090000|2021-09-20 10:18:10|||||||||6
1632133100000|2021-09-20 10:18:20|||||||||1
1632133120000|2021-09-20 10:18:40|90.27|90.19|90.22|90.14|90.27|90.19|90.22|90.14|1025
1632133140000|2021-09-20 10:19:00|||||||||172
1632133150000|2021-09-20 10:19:10|||||||||250
1632133170000|2021-09-20 10:19:30|||||||||34
1632133180000|2021-09-20 10:19:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|73
1632133230000|2021-09-20 10:20:30|||||||||49
1632133240000|2021-09-20 10:20:40|||||||||1
1632133260000|2021-09-20 10:21:00|||||||||97
1632133270000|2021-09-20 10:21:10|||||||||2
1632133280000|2021-09-20 10:21:20|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|64
1632133290000|2021-09-20 10:21:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|70
1632133320000|2021-09-20 10:22:00|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|178
1632133330000|2021-09-20 10:22:10||89.99||90.04||90.04||89.99|17
1632133340000|2021-09-20 10:22:20|||||||||103
1632133350000|2021-09-20 10:22:30|||||||||1
1632133360000|2021-09-20 10:22:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|45
1632133370000|2021-09-20 10:22:50|||||||||61
1632133390000|2021-09-20 10:23:10|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|176
1632133420000|2021-09-20 10:23:40|||||||||111
1632133430000|2021-09-20 10:23:50|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|121
1632133440000|2021-09-20 10:24:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|51
1632133450000|2021-09-20 10:24:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|942
1632133460000|2021-09-20 10:24:20|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|114
1632133470000|2021-09-20 10:24:30|90.22|90.04|90.22|90.14|90.22|90.14|90.22|90.04|677
1632133480000|2021-09-20 10:24:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|52
1632133500000|2021-09-20 10:25:00|||||||||123
1632133510000|2021-09-20 10:25:10|90.22||90.22||90.22||90.22||113
1632133520000|2021-09-20 10:25:20|90.17|90.14|90.22|90.14|90.22|90.14|90.17|90.14|32
1632133530000|2021-09-20 10:25:30|||||||||54
1632133540000|2021-09-20 10:25:40|||||||||54
1632133560000|2021-09-20 10:26:00|||||||||345
1632133570000|2021-09-20 10:26:10|||||||||6
1632133590000|2021-09-20 10:26:30|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|233
1632133610000|2021-09-20 10:26:50|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|57
1632133620000|2021-09-20 10:27:00|||||||||138
1632133630000|2021-09-20 10:27:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|380
1632133650000|2021-09-20 10:27:30|||||||||37
1632133660000|2021-09-20 10:27:40|||||||||45
1632133680000|2021-09-20 10:28:00||90.04||90.09||90.09||90.04|51
1632133690000|2021-09-20 10:28:10|||||||||34
1632133700000|2021-09-20 10:28:20|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|63
1632133710000|2021-09-20 10:28:30|||||||||127
1632133740000|2021-09-20 10:29:00|||||||||23
1632133750000|2021-09-20 10:29:10||89.99||90.04||90.04||89.99|333
1632133760000|2021-09-20 10:29:20|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|89
1632133770000|2021-09-20 10:29:30|||||||||28
1632133780000|2021-09-20 10:29:40|||||||||26
1632133790000|2021-09-20 10:29:50|||||||||17
1632133800000|2021-09-20 10:30:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|66
1632133810000|2021-09-20 10:30:10|||||||||24
1632133820000|2021-09-20 10:30:20|||||||||21
1632133830000|2021-09-20 10:30:30|||||||||101
1632133840000|2021-09-20 10:30:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|463
1632133850000|2021-09-20 10:30:50|||||||||96
1632133880000|2021-09-20 10:31:20||89.99||90.04||90.04||89.99|818
1632133890000|2021-09-20 10:31:30|||||||||37
1632133900000|2021-09-20 10:31:40|90.07|89.99|90.07|89.99|90.12|89.99|90.07|89.99|317
1632133910000|2021-09-20 10:31:50|||||||||45
1632133930000|2021-09-20 10:32:10|||||||||266
1632133950000|2021-09-20 10:32:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|948
1632133970000|2021-09-20 10:32:50|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|214
1632133980000|2021-09-20 10:33:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|113
1632133990000|2021-09-20 10:33:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|86
1632134000000|2021-09-20 10:33:20|||||||||25
1632134010000|2021-09-20 10:33:30|||||||||137
1632134030000|2021-09-20 10:33:50|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|177
1632134040000|2021-09-20 10:34:00|||||||||102
1632134060000|2021-09-20 10:34:20|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|36
1632134070000|2021-09-20 10:34:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|17
1632134080000|2021-09-20 10:34:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|44
1632134090000|2021-09-20 10:34:50|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|212
1632134100000|2021-09-20 10:35:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|74
1632134110000|2021-09-20 10:35:10|||||||||103
1632134120000|2021-09-20 10:35:20|||||||||23
1632134130000|2021-09-20 10:35:30|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|1179
1632134140000|2021-09-20 10:35:40||89.89||89.89||89.89||89.89|285
1632134150000|2021-09-20 10:35:50||89.94||89.94||89.94||89.94|52
1632134160000|2021-09-20 10:36:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|218
1632134170000|2021-09-20 10:36:10||89.84||89.89||89.89||89.84|122
1632134180000|2021-09-20 10:36:20|||||||||2
1632134190000|2021-09-20 10:36:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|144
1632134200000|2021-09-20 10:36:40|||||||||62
1632134210000|2021-09-20 10:36:50|||||||||70
1632134220000|2021-09-20 10:37:00|89.87|89.79|89.97|89.84|89.97|89.84|89.87|89.79|828
1632134230000|2021-09-20 10:37:10|89.92||89.92||89.92||89.92||0
1632134260000|2021-09-20 10:37:40|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|320
1632134280000|2021-09-20 10:38:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|132
1632134290000|2021-09-20 10:38:10|||||||||18
1632134320000|2021-09-20 10:38:40|||||||||221
1632134340000|2021-09-20 10:39:00|||||||||25
1632134380000|2021-09-20 10:39:40|||||||||57
1632134390000|2021-09-20 10:39:50|||||||||7
1632134400000|2021-09-20 10:40:00|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|1087
1632134410000|2021-09-20 10:40:10|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|729
1632134420000|2021-09-20 10:40:20|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|273
1632134430000|2021-09-20 10:40:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|533
1632134440000|2021-09-20 10:40:40|89.77||89.72||89.77||89.72||1151
1632134450000|2021-09-20 10:40:50|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|889
1632134460000|2021-09-20 10:41:00|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|240
1632134470000|2021-09-20 10:41:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|522
1632134480000|2021-09-20 10:41:20|||||||||103
1632134490000|2021-09-20 10:41:30|89.92|89.84|89.92|89.84|89.92|89.84|89.87|89.79|162
1632134500000|2021-09-20 10:41:40|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|32
1632134510000|2021-09-20 10:41:50|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|82
1632134530000|2021-09-20 10:42:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|395
1632134540000|2021-09-20 10:42:20|||||||||282
1632134550000|2021-09-20 10:42:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|206
1632134560000|2021-09-20 10:42:40|||||||||148
1632134570000|2021-09-20 10:42:50|||||||||8
1632134580000|2021-09-20 10:43:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|20
1632134600000|2021-09-20 10:43:20|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|32
1632134610000|2021-09-20 10:43:30|||||||||1
1632134620000|2021-09-20 10:43:40|||||||||28
1632134640000|2021-09-20 10:44:00|||||||||49
1632134660000|2021-09-20 10:44:20|||||||||56
1632134670000|2021-09-20 10:44:30|||||||||100
1632134690000|2021-09-20 10:44:50|||||||||58
1632134720000|2021-09-20 10:45:20|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|340
1632134730000|2021-09-20 10:45:30||89.69||89.69||89.69||89.69|57
1632134740000|2021-09-20 10:45:40|89.77|89.74|89.82|89.69|89.82|89.74|89.77|89.69|71
1632134750000|2021-09-20 10:45:50|89.77|89.74|89.72|89.64|89.77|89.74|89.72|89.64|272
1632134760000|2021-09-20 10:46:00|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|346
1632134770000|2021-09-20 10:46:10|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|39
1632134780000|2021-09-20 10:46:20|||||||||8
1632134790000|2021-09-20 10:46:30|||||||||146
1632134800000|2021-09-20 10:46:40|||||||||8
1632134820000|2021-09-20 10:47:00|||||||||51
1632134840000|2021-09-20 10:47:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|61
1632134860000|2021-09-20 10:47:40|||||||||29
1632134870000|2021-09-20 10:47:50|||||||||70
1632134890000|2021-09-20 10:48:10|||||||||8
1632134900000|2021-09-20 10:48:20|89.72|89.64|89.77|89.69|89.77|89.69|89.67|89.59|1948
1632134920000|2021-09-20 10:48:40|||||||||76
1632134980000|2021-09-20 10:49:40|||||||||167
1632134990000|2021-09-20 10:49:50|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|194
1632135000000|2021-09-20 10:50:00|89.82||89.77||89.82||89.77||11
1632135020000|2021-09-20 10:50:20|||||||||1
1632135030000|2021-09-20 10:50:30|89.72|89.64|89.72|89.64|89.72|89.69|89.72|89.64|401
1632135040000|2021-09-20 10:50:40|||||||||10
1632135050000|2021-09-20 10:50:50|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|13
1632135060000|2021-09-20 10:51:00|89.62|89.54|89.62|89.54|89.67|89.59|89.62|89.54|223
1632135070000|2021-09-20 10:51:10|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|4754
1632135080000|2021-09-20 10:51:20|89.57|89.49|89.62|89.54|89.62|89.54|89.57|89.49|98
1632135090000|2021-09-20 10:51:30|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|19
1632135100000|2021-09-20 10:51:40|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|92
1632135110000|2021-09-20 10:51:50|89.57|89.49|89.52|89.44|89.57|89.49|89.52|89.44|122
1632135120000|2021-09-20 10:52:00|||||||||109
1632135130000|2021-09-20 10:52:10|||||||||52
1632135140000|2021-09-20 10:52:20|89.47|89.39|89.52|89.44|89.52|89.44|89.47|89.39|420
1632135150000|2021-09-20 10:52:30|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|133
1632135160000|2021-09-20 10:52:40|||||||||25
1632135170000|2021-09-20 10:52:50|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|20
1632135180000|2021-09-20 10:53:00|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|279
1632135190000|2021-09-20 10:53:10|||||||||48
1632135200000|2021-09-20 10:53:20|||||||||11
1632135210000|2021-09-20 10:53:30|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|332
1632135220000|2021-09-20 10:53:40|||||||||51
1632135250000|2021-09-20 10:54:10|||||||||32
1632135260000|2021-09-20 10:54:20|||||||||25
1632135270000|2021-09-20 10:54:30|||||||||48
1632135290000|2021-09-20 10:54:50|89.57|89.49|89.52|89.44|89.57|89.49|89.52|89.44|988
1632135320000|2021-09-20 10:55:20|89.47|89.39|89.57|89.49|89.57|89.49|89.47|89.39|503
1632135330000|2021-09-20 10:55:30|||||||||86
1632135350000|2021-09-20 10:55:50|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|214
1632135360000|2021-09-20 10:56:00|||||||||41
1632135370000|2021-09-20 10:56:10|||||||||1
1632135380000|2021-09-20 10:56:20||89.39||89.44||89.44||89.39|208
1632135390000|2021-09-20 10:56:30|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|25
1632135400000|2021-09-20 10:56:40|||||||||57
1632135410000|2021-09-20 10:56:50|||||||||48
1632135420000|2021-09-20 10:57:00|89.52|89.44|89.52|89.44|89.52|89.44|89.47|89.44|34
1632135430000|2021-09-20 10:57:10||89.39||89.39||89.39||89.39|115
1632135440000|2021-09-20 10:57:20|89.47||89.47||89.47||89.47||90
1632135450000|2021-09-20 10:57:30|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|258
1632135460000|2021-09-20 10:57:40|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|286
1632135470000|2021-09-20 10:57:50|||||||||25
1632135500000|2021-09-20 10:58:20|89.52|89.44|89.47|89.39|89.52|89.44|89.47|89.39|91
1632135510000|2021-09-20 10:58:30|89.52||89.47||89.52||89.47||1
1632135530000|2021-09-20 10:58:50|||||||||45
1632135550000|2021-09-20 10:59:10|||||||||61
1632135560000|2021-09-20 10:59:20|||||||||104
1632135580000|2021-09-20 10:59:40|||||||||42
1632135590000|2021-09-20 10:59:50|||||||||50
1632135600000|2021-09-20 11:00:00|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|234
1632135610000|2021-09-20 11:00:10|89.47|89.39|89.47|89.39|89.52|89.44|89.47|89.39|177
1632135620000|2021-09-20 11:00:20|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|78
1632135670000|2021-09-20 11:01:10|||||||||44
1632135680000|2021-09-20 11:01:20|89.57|89.49|89.62|89.49|89.62|89.49|89.57|89.49|513
1632135690000|2021-09-20 11:01:30||89.54||89.54||89.54||89.49|8
1632135700000|2021-09-20 11:01:40|||||||||5
1632135720000|2021-09-20 11:02:00|89.57|89.49|89.52|89.44|89.57|89.49|89.52|89.44|51
1632135730000|2021-09-20 11:02:10|||||||||50
1632135740000|2021-09-20 11:02:20|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|95
1632135750000|2021-09-20 11:02:30|||||||||313
1632135760000|2021-09-20 11:02:40|||||||||117
1632135780000|2021-09-20 11:03:00|||||||||56
1632135800000|2021-09-20 11:03:20|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|76
1632135810000|2021-09-20 11:03:30|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|51
1632135840000|2021-09-20 11:04:00|89.52|89.44|89.57|89.49|89.57|89.49|89.52|89.44|37
1632135850000|2021-09-20 11:04:10|||||||||63
1632135880000|2021-09-20 11:04:40|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|86
1632135900000|2021-09-20 11:05:00|||||||||183
1632135920000|2021-09-20 11:05:20|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|535
1632135930000|2021-09-20 11:05:30|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|80
1632135940000|2021-09-20 11:05:40|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|114
1632135960000|2021-09-20 11:06:00|89.52|89.44|89.52|89.44|89.52|89.44|89.47|89.39|224
1632135970000|2021-09-20 11:06:10|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|15
1632135980000|2021-09-20 11:06:20|||||||||5
1632135990000|2021-09-20 11:06:30|||||||||37
1632136010000|2021-09-20 11:06:50|||||||||71
1632136050000|2021-09-20 11:07:30|||||||||92
1632136060000|2021-09-20 11:07:40|||||||||148
1632136070000|2021-09-20 11:07:50|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|186
1632136130000|2021-09-20 11:08:50|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|64
1632136140000|2021-09-20 11:09:00|||||||||130
1632136150000|2021-09-20 11:09:10|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|818
1632136170000|2021-09-20 11:09:30|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|93
1632136180000|2021-09-20 11:09:40|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|24
1632136190000|2021-09-20 11:09:50|||||||||30
1632136210000|2021-09-20 11:10:10|||||||||50
1632136230000|2021-09-20 11:10:30|||||||||1790
1632136240000|2021-09-20 11:10:40|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|62
1632136250000|2021-09-20 11:10:50|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|5
1632136260000|2021-09-20 11:11:00|||||||||100
1632136270000|2021-09-20 11:11:10|||||||||75
1632136290000|2021-09-20 11:11:30|||||||||46
1632136300000|2021-09-20 11:11:40|89.37|89.29|89.42|89.29|89.42|89.29|89.37|89.29|58
1632136310000|2021-09-20 11:11:50||89.34||89.34||89.34||89.29|103
1632136330000|2021-09-20 11:12:10|89.37|89.29|89.37|89.29|89.42|89.34|89.37|89.29|79
1632136340000|2021-09-20 11:12:20|89.42|89.34|89.42|89.34|89.42|89.34|89.37|89.34|78
1632136350000|2021-09-20 11:12:30|||||||||70
1632136360000|2021-09-20 11:12:40|||||||||50
1632136370000|2021-09-20 11:12:50|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|202
1632136420000|2021-09-20 11:13:40|||||||||32
1632136430000|2021-09-20 11:13:50|||||||||137
1632136450000|2021-09-20 11:14:10|||||||||95
1632136460000|2021-09-20 11:14:20|||||||||10
1632136480000|2021-09-20 11:14:40|||||||||224
1632136510000|2021-09-20 11:15:10|||||||||155
1632136520000|2021-09-20 11:15:20||89.34||89.39||89.39||89.34|61
1632136540000|2021-09-20 11:15:40|||||||||39
1632136560000|2021-09-20 11:16:00|||||||||60
1632136570000|2021-09-20 11:16:10|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|263
1632136580000|2021-09-20 11:16:20|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|19
1632136590000|2021-09-20 11:16:30|89.42|89.34|89.47|89.39|89.47|89.39|89.42|89.34|166
1632136610000|2021-09-20 11:16:50|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|16
1632136620000|2021-09-20 11:17:00|||||||||1
1632136630000|2021-09-20 11:17:10|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|114
1632136640000|2021-09-20 11:17:20|||||||||124
1632136650000|2021-09-20 11:17:30|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|127
1632136670000|2021-09-20 11:17:50|89.37|89.29|89.37|89.29|89.42|89.34|89.37|89.29|456
1632136680000|2021-09-20 11:18:00|89.42|89.34|89.37|89.29|89.42|89.34|89.37|89.29|105
1632136690000|2021-09-20 11:18:10|89.42||89.37||89.42||89.37||0
1632136710000|2021-09-20 11:18:30|||||||||2
1632136740000|2021-09-20 11:19:00|||||||||94
1632136790000|2021-09-20 11:19:50|||||||||226
1632136840000|2021-09-20 11:20:40|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|211
1632136850000|2021-09-20 11:20:50|||||||||1
1632136860000|2021-09-20 11:21:00|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|118
1632136870000|2021-09-20 11:21:10||89.14||89.19||89.19||89.14|437
1632136880000|2021-09-20 11:21:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|52
1632136890000|2021-09-20 11:21:30|89.27|89.19|89.32|89.24|89.32|89.24|89.27|89.19|172
1632136900000|2021-09-20 11:21:40|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|74
1632136910000|2021-09-20 11:21:50|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|135
1632136920000|2021-09-20 11:22:00|89.37||89.32||89.37||89.32||20
1632136930000|2021-09-20 11:22:10|89.37|89.29|89.32|89.24|89.37|89.29|89.32|89.24|22
1632136940000|2021-09-20 11:22:20|89.37||89.37||89.37||89.32||3
1632136950000|2021-09-20 11:22:30|89.32||89.32||89.32||89.32||0
1632136960000|2021-09-20 11:22:40|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|0
1632136970000|2021-09-20 11:22:50|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|21
1632136990000|2021-09-20 11:23:10|||||||||1
1632137000000|2021-09-20 11:23:20|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|22
1632137040000|2021-09-20 11:24:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|17
1632137050000|2021-09-20 11:24:10|89.27|89.19|89.22|89.14|89.27|89.19|89.22|89.14|174
1632137060000|2021-09-20 11:24:20|||||||||118
1632137100000|2021-09-20 11:25:00|||||||||27
1632137130000|2021-09-20 11:25:30|89.27|89.19|89.27|89.19|89.32|89.19|89.27|89.19|351
1632137140000|2021-09-20 11:25:40|89.32|89.24|89.27|89.19|89.32|89.24|89.27|89.19|16
1632137200000|2021-09-20 11:26:40|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|37
1632137210000|2021-09-20 11:26:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|25
1632137220000|2021-09-20 11:27:00|||||||||150
1632137230000|2021-09-20 11:27:10|||||||||12
1632137260000|2021-09-20 11:27:40|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|96
1632137270000|2021-09-20 11:27:50|||||||||4
1632137280000|2021-09-20 11:28:00|||||||||12
1632137290000|2021-09-20 11:28:10|||||||||2
1632137310000|2021-09-20 11:28:30|||||||||1793
1632137330000|2021-09-20 11:28:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|71
1632137390000|2021-09-20 11:29:50|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|538
1632137400000|2021-09-20 11:30:00|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|39
1632137410000|2021-09-20 11:30:10|89.12|89.04|89.12|89.04|89.17|89.09|89.12|89.04|39
1632137420000|2021-09-20 11:30:20|89.07|88.99|89.12|88.99|89.12|89.04|89.07|88.99|85
1632137430000|2021-09-20 11:30:30|89.07||89.07||89.07||89.07||71
1632137440000|2021-09-20 11:30:40|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|69
1632137450000|2021-09-20 11:30:50|88.97|88.89|89.02|88.94|89.02|88.94|88.97|88.89|59
1632137460000|2021-09-20 11:31:00|89.07|88.99|89.07|88.99|89.12|88.99|89.07|88.99|63
1632137470000|2021-09-20 11:31:10|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|3
1632137480000|2021-09-20 11:31:20|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|97
1632137490000|2021-09-20 11:31:30|||||||||301
1632137500000|2021-09-20 11:31:40|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|99
1632137510000|2021-09-20 11:31:50|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|8
1632137520000|2021-09-20 11:32:00|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|15
1632137530000|2021-09-20 11:32:10|89.02|88.94|89.07|88.94|89.07|88.94|89.02|88.94|37
1632137540000|2021-09-20 11:32:20|89.02||89.02||89.02||89.02||259
1632137550000|2021-09-20 11:32:30|||||||||56
1632137560000|2021-09-20 11:32:40|||||||||3
1632137570000|2021-09-20 11:32:50|||||||||21
1632137580000|2021-09-20 11:33:00|||||||||21
1632137610000|2021-09-20 11:33:30|88.97|88.89|88.97|88.89|88.97|88.89|88.97|88.89|40
1632137620000|2021-09-20 11:33:40|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|31
1632137630000|2021-09-20 11:33:50|||||||||113
1632137640000|2021-09-20 11:34:00|88.97|88.89|88.97|88.89|88.97|88.89|88.97|88.89|26
1632137660000|2021-09-20 11:34:20|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|22
1632137670000|2021-09-20 11:34:30|89.07|88.99|89.02|88.94|89.07|88.99|89.02|88.94|62
1632137680000|2021-09-20 11:34:40|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|8
1632137690000|2021-09-20 11:34:50|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|5
1632137700000|2021-09-20 11:35:00|||||||||151
1632137720000|2021-09-20 11:35:20|88.92|88.84|88.97|88.84|88.97|88.89|88.92|88.84|407
1632137730000|2021-09-20 11:35:30|88.92|88.89|88.92|88.84|88.92|88.89|88.92|88.84|61
1632137740000|2021-09-20 11:35:40|88.97|88.89|88.97|88.89|88.97|88.89|88.97|88.89|504
1632137750000|2021-09-20 11:35:50|||||||||169
1632137770000|2021-09-20 11:36:10|89.02||88.97||89.02||88.97||15
1632137790000|2021-09-20 11:36:30|||||||||46
1632137800000|2021-09-20 11:36:40|88.92|88.84|88.97|88.89|88.97|88.89|88.92|88.84|54
1632137810000|2021-09-20 11:36:50|||||||||19
1632137820000|2021-09-20 11:37:00|||||||||152
1632137840000|2021-09-20 11:37:20|89.02|88.94|89.02|88.94|89.02|88.94|88.97|88.94|108
1632137870000|2021-09-20 11:37:50|||||||||2
1632137890000|2021-09-20 11:38:10|88.97|88.89|88.97|88.89|88.97|88.89|88.97|88.89|71
1632137900000|2021-09-20 11:38:20|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|1
1632137910000|2021-09-20 11:38:30|88.97|88.89|89.02|88.94|89.02|88.94|88.97|88.89|45
1632137920000|2021-09-20 11:38:40|||||||||4
1632137980000|2021-09-20 11:39:40|||||||||57
1632137990000|2021-09-20 11:39:50|||||||||2
1632138000000|2021-09-20 11:40:00|||||||||203
1632138010000|2021-09-20 11:40:10|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|818
1632138020000|2021-09-20 11:40:20|||||||||58
1632138060000|2021-09-20 11:41:00|||||||||58
1632138070000|2021-09-20 11:41:10|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|20
1632138080000|2021-09-20 11:41:20|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|507
1632138090000|2021-09-20 11:41:30|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|495
1632138100000|2021-09-20 11:41:40|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|52
1632138110000|2021-09-20 11:41:50|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|49
1632138120000|2021-09-20 11:42:00|89.07||89.07||89.07||89.02||58
1632138130000|2021-09-20 11:42:10||88.99||88.99||88.99||88.99|6
1632138150000|2021-09-20 11:42:30|||||||||30
1632138170000|2021-09-20 11:42:50|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|13
1632138180000|2021-09-20 11:43:00|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|32
1632138200000|2021-09-20 11:43:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|14
1632138210000|2021-09-20 11:43:30|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|4
1632138220000|2021-09-20 11:43:40|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|15
1632138230000|2021-09-20 11:43:50|||||||||50
1632138240000|2021-09-20 11:44:00|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|29
1632138250000|2021-09-20 11:44:10|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|4
1632138260000|2021-09-20 11:44:20|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|14
1632138290000|2021-09-20 11:44:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|3
1632138300000|2021-09-20 11:45:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|6
1632138310000|2021-09-20 11:45:10|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|10
1632138320000|2021-09-20 11:45:20||89.09||89.09||89.09||89.09|8
1632138330000|2021-09-20 11:45:30||89.14||89.14||89.14||89.14|6
1632138400000|2021-09-20 11:46:40|||||||||1
1632138410000|2021-09-20 11:46:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|26
1632138420000|2021-09-20 11:47:00|89.22|89.14|89.27|89.19|89.27|89.19|89.22|89.14|108
1632138430000|2021-09-20 11:47:10|89.22|89.14|89.27|89.19|89.27|89.19|89.22|89.14|17
1632138480000|2021-09-20 11:48:00|||||||||1651
1632138490000|2021-09-20 11:48:10|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|211
1632138500000|2021-09-20 11:48:20|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|10
1632138520000|2021-09-20 11:48:40|89.22|89.14|89.27|89.14|89.27|89.14|89.22|89.14|8
1632138530000|2021-09-20 11:48:50|89.22|89.19|89.27|89.19|89.27|89.19|89.22|89.19|0
1632138540000|2021-09-20 11:49:00|89.22|89.14|89.27|89.19|89.27|89.19|89.22|89.14|8
1632138550000|2021-09-20 11:49:10||89.14||89.19||89.19||89.14|11
1632138570000|2021-09-20 11:49:30|||||||||114
1632138590000|2021-09-20 11:49:50|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|284
1632138600000|2021-09-20 11:50:00|89.27|89.19|89.22|89.14|89.27|89.19|89.22|89.14|403
1632138610000|2021-09-20 11:50:10|||||||||38
1632138620000|2021-09-20 11:50:20|||||||||5
1632138630000|2021-09-20 11:50:30|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|32
1632138640000|2021-09-20 11:50:40|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|224
1632138660000|2021-09-20 11:51:00|89.32||89.27||89.32||89.27||118
1632138670000|2021-09-20 11:51:10|89.32|89.24|89.32|89.24|89.32|89.24|89.27|89.24|82
1632138680000|2021-09-20 11:51:20|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|44
1632138690000|2021-09-20 11:51:30|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|17
1632138710000|2021-09-20 11:51:50|||||||||3
1632138730000|2021-09-20 11:52:10|89.27|89.19|89.22|89.14|89.27|89.19|89.22|89.14|36
1632138740000|2021-09-20 11:52:20|89.17|89.09|89.22|89.09|89.22|89.09|89.17|89.09|174
1632138750000|2021-09-20 11:52:30|89.17||89.17||89.22||89.17||53
1632138770000|2021-09-20 11:52:50|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|30
1632138790000|2021-09-20 11:53:10|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|17
1632138800000|2021-09-20 11:53:20|89.12|89.04|89.17|89.09|89.17|89.09|89.12|89.04|14
1632138810000|2021-09-20 11:53:30|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|18
1632138850000|2021-09-20 11:54:10|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|57
1632138880000|2021-09-20 11:54:40|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|26
1632138900000|2021-09-20 11:55:00|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|22
1632138930000|2021-09-20 11:55:30|89.17|89.09|89.17|89.09|89.22|89.09|89.17|89.09|45
1632138950000|2021-09-20 11:55:50|||||||||10
1632138970000|2021-09-20 11:56:10|89.22|89.14|89.22|89.09|89.22|89.14|89.22|89.09|29
1632138980000|2021-09-20 11:56:20||89.14||89.14||89.14||89.14|0
1632138990000|2021-09-20 11:56:30||89.09||89.14||89.14||89.09|13
1632139000000|2021-09-20 11:56:40|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|16
1632139030000|2021-09-20 11:57:10|||||||||5
1632139070000|2021-09-20 11:57:50|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|36
1632139080000|2021-09-20 11:58:00|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|10
1632139100000|2021-09-20 11:58:20|||||||||10
1632139120000|2021-09-20 11:58:40|89.22|89.14|89.22|89.09|89.22|89.14|89.17|89.09|83
1632139130000|2021-09-20 11:58:50||89.14||89.14||89.14||89.14|3
1632139140000|2021-09-20 11:59:00|||||||||6
1632139150000|2021-09-20 11:59:10|89.17|89.09|89.17|89.09|89.22|89.09|89.17|89.09|35
1632139180000|2021-09-20 11:59:40|89.12|89.04|89.17|89.09|89.17|89.09|89.12|89.04|10
1632139200000|2021-09-20 12:00:00|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.99|66
1632139210000|2021-09-20 12:00:10|89.07|88.99|89.07|88.99|89.12|89.04|89.07|88.99|96
1632139220000|2021-09-20 12:00:20|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.99|105
1632139230000|2021-09-20 12:00:30|89.07|88.99|89.07|88.99|89.12|88.99|89.07|88.99|441
1632139240000|2021-09-20 12:00:40|||||||||4
1632139250000|2021-09-20 12:00:50|||||||||174
1632139260000|2021-09-20 12:01:00|89.12|89.04|89.07|88.99|89.12|89.04|89.07|88.99|258
1632139270000|2021-09-20 12:01:10|89.02|88.94|89.02|88.94|89.02|88.94|88.97|88.89|46
1632139280000|2021-09-20 12:01:20|||||||||5
1632139290000|2021-09-20 12:01:30|88.97|88.89|89.02|88.94|89.02|88.94|88.97|88.89|133
1632139310000|2021-09-20 12:01:50|||||||||69
1632139320000|2021-09-20 12:02:00|89.07|88.99|89.07|88.94|89.07|88.99|89.07|88.94|35
1632139330000|2021-09-20 12:02:10|89.02||89.02||89.07||89.02||0
1632139340000|2021-09-20 12:02:20|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|176
1632139350000|2021-09-20 12:02:30|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|93
1632139360000|2021-09-20 12:02:40|89.17|88.99|89.17|89.09|89.17|89.09|89.17|88.99|411
1632139370000|2021-09-20 12:02:50|||||||||367
1632139380000|2021-09-20 12:03:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|660
1632139390000|2021-09-20 12:03:10|89.27|89.19|89.27|89.19|89.27|89.19|89.22|89.14|343
1632139400000|2021-09-20 12:03:20|||||||||191
1632139410000|2021-09-20 12:03:30|89.32|89.24|89.32|89.19|89.32|89.24|89.32|89.19|286
1632139420000|2021-09-20 12:03:40|89.27|89.24|89.32|89.24|89.32|89.24|89.27|89.24|4
1632139430000|2021-09-20 12:03:50|89.27|89.19|89.32|89.24|89.32|89.24|89.27|89.19|13
1632139440000|2021-09-20 12:04:00|||||||||21
1632139450000|2021-09-20 12:04:10|||||||||305
1632139470000|2021-09-20 12:04:30|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|195
1632139480000|2021-09-20 12:04:40|||||||||10
1632139500000|2021-09-20 12:05:00|89.42|89.34|89.37|89.29|89.42|89.34|89.37|89.29|270
1632139510000|2021-09-20 12:05:10|||||||||87
1632139520000|2021-09-20 12:05:20|89.32|89.24|89.37|89.29|89.37|89.29|89.32|89.24|346
1632139540000|2021-09-20 12:05:40|89.42||89.37||89.42||89.37||677
1632139550000|2021-09-20 12:05:50|||||||||67
1632139560000|2021-09-20 12:06:00|||||||||1
1632139580000|2021-09-20 12:06:20|||||||||43
1632139590000|2021-09-20 12:06:30|||||||||34
1632139600000|2021-09-20 12:06:40|89.27|89.19|89.27|89.19|89.32|89.19|89.27|89.19|1334
1632139610000|2021-09-20 12:06:50|||||||||18
1632139620000|2021-09-20 12:07:00|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|253
1632139630000|2021-09-20 12:07:10|||||||||41
1632139640000|2021-09-20 12:07:20|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|485
1632139650000|2021-09-20 12:07:30|||||||||477
1632139660000|2021-09-20 12:07:40|89.32|89.24|89.32|89.24|89.37|89.24|89.32|89.24|53
1632139670000|2021-09-20 12:07:50|89.37||89.32||89.37||89.32||99
1632139680000|2021-09-20 12:08:00|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|1395
1632139690000|2021-09-20 12:08:10|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|9
1632139700000|2021-09-20 12:08:20|89.27|89.19|89.27|89.19|89.32|89.19|89.27|89.19|27
1632139720000|2021-09-20 12:08:40|89.32|89.24|89.27|89.19|89.32|89.24|89.27|89.19|208
1632139730000|2021-09-20 12:08:50|||||||||5
1632139740000|2021-09-20 12:09:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|200
1632139750000|2021-09-20 12:09:10|||||||||711
1632139760000|2021-09-20 12:09:20|||||||||3
1632139770000|2021-09-20 12:09:30|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|192
1632139780000|2021-09-20 12:09:40|||||||||104
1632139790000|2021-09-20 12:09:50|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|182
1632139800000|2021-09-20 12:10:00|||||||||1
1632139810000|2021-09-20 12:10:10|||||||||296
1632139820000|2021-09-20 12:10:20|||||||||86
1632139830000|2021-09-20 12:10:30|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|211
1632139860000|2021-09-20 12:11:00|||||||||1
1632139870000|2021-09-20 12:11:10|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|25
1632139880000|2021-09-20 12:11:20|89.12|89.04|89.07|88.99|89.12|89.04|89.07|88.99|78
1632139900000|2021-09-20 12:11:40|||||||||1
1632139910000|2021-09-20 12:11:50|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|55
1632139920000|2021-09-20 12:12:00|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|180
1632139930000|2021-09-20 12:12:10|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|54
1632139940000|2021-09-20 12:12:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|70
1632139950000|2021-09-20 12:12:30||89.04||89.09||89.09||89.04|30
1632139980000|2021-09-20 12:13:00||89.04||89.09||89.09||89.04|141
1632139990000|2021-09-20 12:13:10|||||||||72
1632140000000|2021-09-20 12:13:20|||||||||234
1632140010000|2021-09-20 12:13:30|||||||||727
1632140020000|2021-09-20 12:13:40|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|443
1632140030000|2021-09-20 12:13:50|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|45
1632140040000|2021-09-20 12:14:00|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|42
1632140050000|2021-09-20 12:14:10|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|5
1632140080000|2021-09-20 12:14:40|89.22|89.14|89.22|89.14|89.22|89.14|89.17|89.09|87
1632140090000|2021-09-20 12:14:50|||||||||7
1632140100000|2021-09-20 12:15:00|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|77
1632140120000|2021-09-20 12:15:20|||||||||56
1632140130000|2021-09-20 12:15:30|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|64
1632140140000|2021-09-20 12:15:40|89.32||89.32||89.32||89.32||75
1632140150000|2021-09-20 12:15:50|89.27|89.24|89.27|89.19|89.32|89.24|89.27|89.19|51
1632140160000|2021-09-20 12:16:00|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|46
1632140170000|2021-09-20 12:16:10|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|44
1632140180000|2021-09-20 12:16:20|||||||||87
1632140200000|2021-09-20 12:16:40|||||||||136
1632140210000|2021-09-20 12:16:50|||||||||1
1632140240000|2021-09-20 12:17:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|70
1632140250000|2021-09-20 12:17:30|89.27|89.19|89.32|89.24|89.32|89.24|89.27|89.19|512
1632140260000|2021-09-20 12:17:40|||||||||74
1632140270000|2021-09-20 12:17:50|||||||||119
1632140280000|2021-09-20 12:18:00|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|38
1632140290000|2021-09-20 12:18:10|||||||||14
1632140300000|2021-09-20 12:18:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|57
1632140330000|2021-09-20 12:18:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|185
1632140340000|2021-09-20 12:19:00|89.32|89.24|89.27|89.19|89.32|89.24|89.27|89.19|58
1632140360000|2021-09-20 12:19:20|89.32|89.24|89.32|89.24|89.32|89.24|89.27|89.24|0
1632140370000|2021-09-20 12:19:30|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|22
1632140390000|2021-09-20 12:19:50|||||||||30
1632140400000|2021-09-20 12:20:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|21
1632140410000|2021-09-20 12:20:10|||||||||2
1632140440000|2021-09-20 12:20:40|89.17|89.09|89.17|89.09|89.22|89.14|89.17|89.09|47
1632140450000|2021-09-20 12:20:50|89.22|89.14|89.17|89.09|89.22|89.14|89.17|89.09|15
1632140460000|2021-09-20 12:21:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|21
1632140510000|2021-09-20 12:21:50|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|12
1632140520000|2021-09-20 12:22:00|||||||||1
1632140560000|2021-09-20 12:22:40|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|44
1632140570000|2021-09-20 12:22:50|89.17|89.09|89.22|89.09|89.22|89.14|89.17|89.09|59
1632140580000|2021-09-20 12:23:00|89.17||89.17||89.17||89.17||0
1632140600000|2021-09-20 12:23:20|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|30
1632140670000|2021-09-20 12:24:30||89.09||89.14||89.14||89.09|32
1632140680000|2021-09-20 12:24:40|||||||||3
1632140690000|2021-09-20 12:24:50|89.17|89.09|89.22|89.09|89.22|89.09|89.17|89.09|11
1632140700000|2021-09-20 12:25:00||89.14||89.14||89.14||89.14|8
1632140740000|2021-09-20 12:25:40|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|11
1632140760000|2021-09-20 12:26:00|||||||||26
1632140820000|2021-09-20 12:27:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|73
1632140830000|2021-09-20 12:27:10|89.27|89.19|89.27|89.19|89.27|89.19|89.22|89.14|387
1632140840000|2021-09-20 12:27:20|||||||||3
1632140850000|2021-09-20 12:27:30|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|206
1632140860000|2021-09-20 12:27:40|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|35
1632140870000|2021-09-20 12:27:50|89.22|89.14|89.27|89.19|89.27|89.19|89.22|89.14|33
1632140880000|2021-09-20 12:28:00|89.22|89.14|89.22|89.14|89.27|89.14|89.22|89.14|34
1632140900000|2021-09-20 12:28:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|8
1632140930000|2021-09-20 12:28:50|89.22|89.14|89.22|89.14|89.22|89.14|89.17|89.09|15
1632140940000|2021-09-20 12:29:00|||||||||5
1632140960000|2021-09-20 12:29:20|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|36
1632140970000|2021-09-20 12:29:30|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|30
1632140980000|2021-09-20 12:29:40|||||||||3
1632140990000|2021-09-20 12:29:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|6
1632141000000|2021-09-20 12:30:00|89.22|89.14|89.17|89.09|89.22|89.14|89.17|89.09|1610
1632141010000|2021-09-20 12:30:10|89.22|89.14|89.17|89.09|89.22|89.14|89.17|89.09|1559
1632141020000|2021-09-20 12:30:20|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|457
1632141030000|2021-09-20 12:30:30|89.17|89.09|89.17|89.04|89.17|89.09|89.12|89.04|254
1632141040000|2021-09-20 12:30:40|89.12||89.12||89.17||89.12||0
1632141070000|2021-09-20 12:31:10|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.04|115
1632141080000|2021-09-20 12:31:20|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|24
1632141090000|2021-09-20 12:31:30|||||||||7
1632141130000|2021-09-20 12:32:10|89.17|89.09|89.12|89.04|89.17|89.09|89.12|89.04|77
1632141140000|2021-09-20 12:32:20|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.04|33
1632141150000|2021-09-20 12:32:30|89.12|89.04|89.12|89.04|89.17|89.09|89.12|89.04|44
1632141170000|2021-09-20 12:32:50|89.07|88.99|89.12|88.99|89.12|89.04|89.07|88.99|166
1632141180000|2021-09-20 12:33:00|89.07|89.04|89.12|89.04|89.12|89.04|89.07|88.99|111
1632141200000|2021-09-20 12:33:20|89.17|89.09|89.17|89.04|89.17|89.09|89.17|89.04|80
1632141210000|2021-09-20 12:33:30|89.12|89.09|89.12|89.04|89.12|89.09|89.12|89.04|18
1632141240000|2021-09-20 12:34:00|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|39
1632141270000|2021-09-20 12:34:30|89.12||89.07||89.12||89.07||39
1632141300000|2021-09-20 12:35:00|||||||||1
1632141340000|2021-09-20 12:35:40|||||||||51
1632141370000|2021-09-20 12:36:10|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|556
1632141390000|2021-09-20 12:36:30|||||||||50
1632141400000|2021-09-20 12:36:40|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|252
1632141410000|2021-09-20 12:36:50|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.94|102
1632141440000|2021-09-20 12:37:20|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|151
1632141450000|2021-09-20 12:37:30|||||||||274
1632141460000|2021-09-20 12:37:40|89.17|89.09|89.12|89.04|89.17|89.09|89.12|89.04|101
1632141470000|2021-09-20 12:37:50|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.09|4
1632141480000|2021-09-20 12:38:00|||||||||1
1632141490000|2021-09-20 12:38:10|||||||||15
1632141500000|2021-09-20 12:38:20|||||||||68
1632141510000|2021-09-20 12:38:30|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|79
1632141530000|2021-09-20 12:38:50|||||||||191
1632141550000|2021-09-20 12:39:10|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|127
1632141570000|2021-09-20 12:39:30|||||||||3
1632141580000|2021-09-20 12:39:40|||||||||50
1632141600000|2021-09-20 12:40:00|89.22|89.14|89.17|89.09|89.22|89.14|89.17|89.09|566
1632141610000|2021-09-20 12:40:10|89.12|89.04|89.17|89.09|89.17|89.09|89.12|89.04|21
1632141620000|2021-09-20 12:40:20||89.04||89.09||89.09||89.04|24
1632141630000|2021-09-20 12:40:30|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|63
1632141640000|2021-09-20 12:40:40|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|215
1632141650000|2021-09-20 12:40:50|||||||||48
1632141660000|2021-09-20 12:41:00|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|298
1632141670000|2021-09-20 12:41:10|||||||||5
1632141690000|2021-09-20 12:41:30|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|141
1632141710000|2021-09-20 12:41:50|89.22||89.17||89.22||89.17||47
1632141720000|2021-09-20 12:42:00|||||||||1
1632141730000|2021-09-20 12:42:10|89.22||89.17||89.22||89.17||12
1632141750000|2021-09-20 12:42:30|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|31
1632141760000|2021-09-20 12:42:40|89.17||89.12||89.17||89.12||0
1632141780000|2021-09-20 12:43:00|89.17|89.09|89.17|89.09|89.22|89.14|89.17|89.09|1612
1632141790000|2021-09-20 12:43:10|89.12|89.04|89.12|89.04|89.17|89.04|89.12|89.04|13
1632141800000|2021-09-20 12:43:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|64
1632141830000|2021-09-20 12:43:50|||||||||38
1632141850000|2021-09-20 12:44:10|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|321
1632141870000|2021-09-20 12:44:30|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|20
1632141880000|2021-09-20 12:44:40|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.99|47
1632141890000|2021-09-20 12:44:50|||||||||21
1632141910000|2021-09-20 12:45:10|||||||||15
1632141930000|2021-09-20 12:45:30|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|140
1632141960000|2021-09-20 12:46:00|89.22|89.14|89.22|89.14|89.22|89.14|89.17|89.09|81
1632141970000|2021-09-20 12:46:10|89.27|89.19|89.32|89.24|89.32|89.24|89.27|89.19|1734
1632141990000|2021-09-20 12:46:30||89.19||89.24||89.24||89.19|50
1632142000000|2021-09-20 12:46:40|||||||||100
1632142010000|2021-09-20 12:46:50|||||||||254
1632142020000|2021-09-20 12:47:00|||||||||88
1632142040000|2021-09-20 12:47:20|89.27|89.19|89.32|89.24|89.32|89.24|89.27|89.19|462
1632142050000|2021-09-20 12:47:30||89.19||89.24||89.24||89.19|327
1632142070000|2021-09-20 12:47:50|||||||||52
1632142100000|2021-09-20 12:48:20|89.37|89.29|89.32|89.24|89.37|89.29|89.32|89.24|265
1632142160000|2021-09-20 12:49:20|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|6
1632142170000|2021-09-20 12:49:30|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|64
1632142180000|2021-09-20 12:49:40|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|33
1632142190000|2021-09-20 12:49:50|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|1
1632142210000|2021-09-20 12:50:10|89.37||89.32||89.37||89.32||32
1632142220000|2021-09-20 12:50:20|||||||||1
1632142240000|2021-09-20 12:50:40|89.37|89.29|89.37|89.29|89.37|89.29|89.32|89.29|378
1632142250000|2021-09-20 12:50:50|89.42||89.42||89.42||89.42||33
1632142260000|2021-09-20 12:51:00|89.37|89.34|89.42|89.34|89.42|89.34|89.37|89.34|14
1632142270000|2021-09-20 12:51:10|89.47|89.39|89.52|89.44|89.52|89.44|89.47|89.39|507
1632142280000|2021-09-20 12:51:20|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|77
1632142290000|2021-09-20 12:51:30|89.52|89.44|89.57|89.49|89.62|89.54|89.52|89.44|458
1632142300000|2021-09-20 12:51:40|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|42
1632142310000|2021-09-20 12:51:50|89.67|89.59|89.67|89.59|89.67|89.59|89.62|89.54|476
1632142320000|2021-09-20 12:52:00|89.62|89.54|89.67|89.54|89.67|89.59|89.62|89.54|797
1632142330000|2021-09-20 12:52:10|89.62|89.59|89.67|89.59|89.67|89.59|89.62|89.59|336
1632142350000|2021-09-20 12:52:30|||||||||158
1632142360000|2021-09-20 12:52:40|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|59
1632142370000|2021-09-20 12:52:50|||||||||345
1632142380000|2021-09-20 12:53:00||89.59||89.64||89.64||89.59|209
1632142390000|2021-09-20 12:53:10|89.67|89.59|89.72|89.64|89.72|89.64|89.67|89.59|527
1632142400000|2021-09-20 12:53:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|57
1632142410000|2021-09-20 12:53:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|4
1632142420000|2021-09-20 12:53:40|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|25
1632142430000|2021-09-20 12:53:50|||||||||5
1632142460000|2021-09-20 12:54:20|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|176
1632142480000|2021-09-20 12:54:40|||||||||1
1632142490000|2021-09-20 12:54:50|89.67|89.59|89.72|89.64|89.72|89.64|89.67|89.59|961
1632142500000|2021-09-20 12:55:00||89.59||89.64||89.64||89.59|290
1632142510000|2021-09-20 12:55:10|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|93
1632142530000|2021-09-20 12:55:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|66
1632142540000|2021-09-20 12:55:40|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|35
1632142550000|2021-09-20 12:55:50|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|843
1632142560000|2021-09-20 12:56:00|||||||||344
1632142570000|2021-09-20 12:56:10|||||||||2
1632142580000|2021-09-20 12:56:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|67
1632142590000|2021-09-20 12:56:30|||||||||7
1632142600000|2021-09-20 12:56:40|||||||||188
1632142620000|2021-09-20 12:57:00|89.62|89.54|89.67|89.59|89.67|89.59|89.62|89.54|40
1632142650000|2021-09-20 12:57:30|||||||||34
1632142660000|2021-09-20 12:57:40|||||||||5
1632142670000|2021-09-20 12:57:50|||||||||3
1632142680000|2021-09-20 12:58:00|89.72|89.64|89.67|89.59|89.72|89.64|89.67|89.59|67
1632142690000|2021-09-20 12:58:10|89.72|89.64|89.72|89.64|89.72|89.64|89.67|89.59|19
1632142700000|2021-09-20 12:58:20|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|154
1632142710000|2021-09-20 12:58:30|89.72|89.64|89.72|89.64|89.77|89.69|89.72|89.64|35
1632142720000|2021-09-20 12:58:40||89.59||89.64||89.64||89.59|11
1632142730000|2021-09-20 12:58:50||89.59||89.64||89.64||89.59|49
1632142740000|2021-09-20 12:59:00|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|4
1632142750000|2021-09-20 12:59:10|89.62|89.54|89.67|89.59|89.67|89.59|89.62|89.54|34
1632142780000|2021-09-20 12:59:40|89.62|89.54|89.67|89.59|89.67|89.59|89.62|89.54|4
1632142790000|2021-09-20 12:59:50|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|7
1632142800000|2021-09-20 13:00:00|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|28
1632142810000|2021-09-20 13:00:10|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|700
1632142830000|2021-09-20 13:00:30|89.52|89.44|89.57|89.49|89.57|89.49|89.52|89.44|85
1632142840000|2021-09-20 13:00:40|89.52|89.44|89.52|89.44|89.57|89.49|89.52|89.44|16
1632142860000|2021-09-20 13:01:00|89.57|89.49|89.52|89.44|89.57|89.49|89.52|89.44|46
1632142900000|2021-09-20 13:01:40|89.47|89.39|89.52|89.44|89.52|89.44|89.47|89.39|8
1632142910000|2021-09-20 13:01:50|89.47|89.39|89.52|89.44|89.52|89.44|89.47|89.39|7
1632142920000|2021-09-20 13:02:00|89.47|89.39|89.52|89.44|89.52|89.44|89.47|89.39|8
1632142930000|2021-09-20 13:02:10|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|6
1632142950000|2021-09-20 13:02:30|89.52||89.47||89.52||89.47||0
1632142960000|2021-09-20 13:02:40|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|43
1632142980000|2021-09-20 13:03:00|||||||||33
1632143000000|2021-09-20 13:03:20|89.47||89.42||89.47||89.42||0
1632143020000|2021-09-20 13:03:40|89.47||89.47||89.47||89.42||0
1632143030000|2021-09-20 13:03:50|89.42|89.39|89.47|89.39|89.47|89.39|89.42|89.39|0
1632143040000|2021-09-20 13:04:00|89.42|89.34|89.47|89.39|89.47|89.39|89.42|89.34|37
1632143050000|2021-09-20 13:04:10|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|5
1632143080000|2021-09-20 13:04:40|||||||||1
1632143090000|2021-09-20 13:04:50|||||||||5
1632143100000|2021-09-20 13:05:00|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|45
1632143110000|2021-09-20 13:05:10|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|3
1632143150000|2021-09-20 13:05:50|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|13
1632143160000|2021-09-20 13:06:00|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|6
1632143190000|2021-09-20 13:06:30|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|74
1632143200000|2021-09-20 13:06:40|89.42|89.34|89.47|89.39|89.47|89.39|89.42|89.34|12
1632143210000|2021-09-20 13:06:50|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|19
1632143220000|2021-09-20 13:07:00|89.47|89.39|89.47|89.39|89.52|89.44|89.47|89.39|86
1632143230000|2021-09-20 13:07:10|||||||||101
1632143250000|2021-09-20 13:07:30|||||||||1
1632143260000|2021-09-20 13:07:40|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|101
1632143280000|2021-09-20 13:08:00|||||||||20
1632143290000|2021-09-20 13:08:10|||||||||50
1632143300000|2021-09-20 13:08:20|||||||||59
1632143310000|2021-09-20 13:08:30|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|16
1632143330000|2021-09-20 13:08:50|89.62|89.54|89.62|89.54|89.62|89.54|89.57|89.49|20
1632143340000|2021-09-20 13:09:00|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|315
1632143350000|2021-09-20 13:09:10|||||||||3
1632143390000|2021-09-20 13:09:50|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|400
1632143400000|2021-09-20 13:10:00|||||||||329
1632143410000|2021-09-20 13:10:10|||||||||156
1632143420000|2021-09-20 13:10:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|19
1632143430000|2021-09-20 13:10:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|43
1632143440000|2021-09-20 13:10:40|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|44
1632143450000|2021-09-20 13:10:50|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|406
1632143470000|2021-09-20 13:11:10|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|243
1632143480000|2021-09-20 13:11:20|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|224
1632143490000|2021-09-20 13:11:30|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|192
1632143500000|2021-09-20 13:11:40|||||||||150
1632143550000|2021-09-20 13:12:30|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|409
1632143560000|2021-09-20 13:12:40|89.82|89.74|89.82|89.69|89.82|89.74|89.82|89.69|18
1632143570000|2021-09-20 13:12:50|89.77|89.74|89.82|89.74|89.82|89.74|89.77|89.74|0
1632143590000|2021-09-20 13:13:10|||||||||201
1632143600000|2021-09-20 13:13:20|||||||||781
1632143620000|2021-09-20 13:13:40|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|142
1632143650000|2021-09-20 13:14:10|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|128
1632143660000|2021-09-20 13:14:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|196
1632143670000|2021-09-20 13:14:30|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|132
1632143690000|2021-09-20 13:14:50|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|129
1632143700000|2021-09-20 13:15:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|465
1632143710000|2021-09-20 13:15:10|89.92|89.84|89.87|89.79|89.97|89.84|89.87|89.79|631
1632143720000|2021-09-20 13:15:20|89.92|89.84|89.92|89.79|89.92|89.84|89.92|89.79|68
1632143730000|2021-09-20 13:15:30|89.87|89.84|89.92|89.84|89.92|89.84|89.87|89.79|301
1632143740000|2021-09-20 13:15:40|||||||||25
1632143760000|2021-09-20 13:16:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|133
1632143770000|2021-09-20 13:16:10|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|168
1632143790000|2021-09-20 13:16:30|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|61
1632143810000|2021-09-20 13:16:50|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|404
1632143820000|2021-09-20 13:17:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|857
1632143830000|2021-09-20 13:17:10|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|127
1632143840000|2021-09-20 13:17:20|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|82
1632143860000|2021-09-20 13:17:40|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|125
1632143880000|2021-09-20 13:18:00|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|165
1632143890000|2021-09-20 13:18:10|||||||||8
1632143900000|2021-09-20 13:18:20|||||||||2
1632143910000|2021-09-20 13:18:30|||||||||326
1632143920000|2021-09-20 13:18:40||89.84||89.89||89.89||89.84|463
1632143930000|2021-09-20 13:18:50|90.02||90.02||90.02||90.02||106
1632143940000|2021-09-20 13:19:00|89.97|89.94|90.02|89.94|90.02|89.94|89.97|89.94|35
1632143960000|2021-09-20 13:19:20|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|26
1632143970000|2021-09-20 13:19:30|||||||||164
1632144000000|2021-09-20 13:20:00|||||||||621
1632144020000|2021-09-20 13:20:20|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|71
1632144040000|2021-09-20 13:20:40|||||||||36
1632144050000|2021-09-20 13:20:50|||||||||56
1632144060000|2021-09-20 13:21:00|||||||||165
1632144070000|2021-09-20 13:21:10|||||||||12
1632144080000|2021-09-20 13:21:20|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|900
1632144090000|2021-09-20 13:21:30|||||||||70
1632144100000|2021-09-20 13:21:40|90.02||89.97||90.02||89.97||13
1632144110000|2021-09-20 13:21:50|90.02|89.94|90.02|89.89|90.02|89.94|89.97|89.89|11
1632144120000|2021-09-20 13:22:00|89.97|89.94|90.02|89.94|90.02|89.94|89.97|89.94|269
1632144130000|2021-09-20 13:22:10|||||||||50
1632144180000|2021-09-20 13:23:00|||||||||13
1632144190000|2021-09-20 13:23:10|||||||||50
1632144210000|2021-09-20 13:23:30|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|954
1632144220000|2021-09-20 13:23:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|203
1632144230000|2021-09-20 13:23:50|||||||||2
1632144240000|2021-09-20 13:24:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|203
1632144250000|2021-09-20 13:24:10|90.12|90.04|90.12|90.04|90.12|90.04|90.07|90.04|30
1632144280000|2021-09-20 13:24:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|101
1632144300000|2021-09-20 13:25:00|||||||||18
1632144310000|2021-09-20 13:25:10|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|413
1632144320000|2021-09-20 13:25:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|466
1632144330000|2021-09-20 13:25:30|||||||||610
1632144350000|2021-09-20 13:25:50|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|159
1632144360000|2021-09-20 13:26:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|60
1632144380000|2021-09-20 13:26:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|210
1632144390000|2021-09-20 13:26:30|||||||||10
1632144400000|2021-09-20 13:26:40|||||||||1
1632144410000|2021-09-20 13:26:50|||||||||126
1632144420000|2021-09-20 13:27:00|90.22|90.14|90.12|89.99|90.22|90.14|90.07|89.99|1116
1632144430000|2021-09-20 13:27:10|90.07|90.04|90.12|90.04|90.12|90.04|90.07|90.04|66
1632144450000|2021-09-20 13:27:30|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|23
1632144460000|2021-09-20 13:27:40|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|288
1632144470000|2021-09-20 13:27:50|||||||||888
1632144480000|2021-09-20 13:28:00|||||||||108
1632144490000|2021-09-20 13:28:10|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|500
1632144500000|2021-09-20 13:28:20|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|355
1632144510000|2021-09-20 13:28:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|93
1632144520000|2021-09-20 13:28:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|310
1632144530000|2021-09-20 13:28:50|||||||||212
1632144540000|2021-09-20 13:29:00|||||||||324
1632144570000|2021-09-20 13:29:30|||||||||37
1632144580000|2021-09-20 13:29:40|90.22||90.22||90.22||90.17||515
1632144590000|2021-09-20 13:29:50|90.17|90.14|90.17|90.09|90.22|90.14|90.17|90.09|81
1632144600000|2021-09-20 13:30:00|||||||||923
1632144610000|2021-09-20 13:30:10|||||||||566
1632144620000|2021-09-20 13:30:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|272
1632144630000|2021-09-20 13:30:30|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|522
1632144640000|2021-09-20 13:30:40|||||||||217
1632144650000|2021-09-20 13:30:50|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|1193
1632144660000|2021-09-20 13:31:00|||||||||63
1632144670000|2021-09-20 13:31:10|||||||||6
1632144680000|2021-09-20 13:31:20|90.12||90.07||90.12||90.07||24
1632144690000|2021-09-20 13:31:30|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|90
1632144700000|2021-09-20 13:31:40|90.22|90.14|90.22|90.14|90.22|90.14|90.17|90.09|750
1632144710000|2021-09-20 13:31:50|90.17|90.09|90.27|90.19|90.27|90.19|90.17|90.09|108
1632144740000|2021-09-20 13:32:20|90.22|90.14|90.22|90.14|90.27|90.19|90.22|90.14|167
1632144750000|2021-09-20 13:32:30|||||||||492
1632144760000|2021-09-20 13:32:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|120
1632144770000|2021-09-20 13:32:50|90.32|90.24|90.22|90.14|90.32|90.24|90.22|90.14|225
1632144780000|2021-09-20 13:33:00|||||||||285
1632144790000|2021-09-20 13:33:10|90.27|90.19|90.22|90.14|90.27|90.19|90.22|90.14|466
1632144800000|2021-09-20 13:33:20|||||||||75
1632144820000|2021-09-20 13:33:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|228
1632144840000|2021-09-20 13:34:00|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|191
1632144850000|2021-09-20 13:34:10|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|28
1632144860000|2021-09-20 13:34:20|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|680
1632144870000|2021-09-20 13:34:30|90.07|89.99|90.02|89.94|90.07|89.99|90.02|89.94|108
1632144880000|2021-09-20 13:34:40|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|36
1632144890000|2021-09-20 13:34:50|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|43
1632144900000|2021-09-20 13:35:00|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|148
1632144910000|2021-09-20 13:35:10|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|45
1632144920000|2021-09-20 13:35:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.74|175
1632144930000|2021-09-20 13:35:30|89.92|89.84|89.92|89.84|89.92|89.84|89.87|89.79|151
1632144940000|2021-09-20 13:35:40|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|25
1632144950000|2021-09-20 13:35:50|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|211
1632144960000|2021-09-20 13:36:00|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|200
1632144970000|2021-09-20 13:36:10|89.92|89.84|89.97|89.89|90.02|89.94|89.92|89.84|98
1632144980000|2021-09-20 13:36:20|90.02|89.94|89.92|89.84|90.02|89.94|89.92|89.84|39
1632144990000|2021-09-20 13:36:30|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|34
1632145000000|2021-09-20 13:36:40|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|283
1632145010000|2021-09-20 13:36:50|89.87|89.79|89.87|89.79|89.87|89.79|89.82|89.74|9
1632145020000|2021-09-20 13:37:00|||||||||7
1632145030000|2021-09-20 13:37:10|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|61
1632145040000|2021-09-20 13:37:20|89.97||89.92||89.97||89.92||6
1632145050000|2021-09-20 13:37:30|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|21
1632145060000|2021-09-20 13:37:40||89.74||89.74||89.74||89.74|9
1632145070000|2021-09-20 13:37:50|89.82|89.79|89.92|89.84|89.92|89.84|89.82|89.79|7
1632145080000|2021-09-20 13:38:00|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|206
1632145090000|2021-09-20 13:38:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|207
1632145100000|2021-09-20 13:38:20|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|15
1632145110000|2021-09-20 13:38:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|50
1632145120000|2021-09-20 13:38:40|89.87|89.79|89.87|89.79|89.92|89.79|89.87|89.79|4
1632145130000|2021-09-20 13:38:50|89.92|89.84|89.92|89.79|89.92|89.84|89.87|89.79|18
1632145140000|2021-09-20 13:39:00||89.84||89.84||89.84||89.84|19
1632145150000|2021-09-20 13:39:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|10
1632145170000|2021-09-20 13:39:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|1
1632145180000|2021-09-20 13:39:40|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|18
1632145190000|2021-09-20 13:39:50|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|59
1632145200000|2021-09-20 13:40:00|90.07|89.99|90.07|89.94|90.07|89.99|90.07|89.94|19
1632145210000|2021-09-20 13:40:10|90.02|89.89|90.02|89.94|90.02|89.94|89.97|89.89|40
1632145220000|2021-09-20 13:40:20|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|47
1632145230000|2021-09-20 13:40:30|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|22
1632145240000|2021-09-20 13:40:40|89.92|89.84|90.02|89.94|90.02|89.94|89.92|89.84|38
1632145260000|2021-09-20 13:41:00|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.99|218
1632145270000|2021-09-20 13:41:10|90.12|90.04|90.07|89.99|90.12|90.04|90.07|89.99|79
1632145280000|2021-09-20 13:41:20|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|11
1632145290000|2021-09-20 13:41:30|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|12
1632145300000|2021-09-20 13:41:40|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|10
1632145310000|2021-09-20 13:41:50|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|117
1632145320000|2021-09-20 13:42:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|129
1632145330000|2021-09-20 13:42:10|90.17|90.09|90.07|89.99|90.17|90.09|90.07|89.99|500
1632145340000|2021-09-20 13:42:20|90.12|90.04|90.12|89.99|90.12|90.04|90.07|89.99|68
1632145350000|2021-09-20 13:42:30|90.07|90.04|90.07|89.99|90.07|90.04|90.07|89.99|7
1632145360000|2021-09-20 13:42:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|210
1632145370000|2021-09-20 13:42:50|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|9
1632145380000|2021-09-20 13:43:00|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|4
1632145390000|2021-09-20 13:43:10|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|10
1632145400000|2021-09-20 13:43:20|90.12|90.04|90.07|89.99|90.12|90.04|90.07|89.99|3
1632145410000|2021-09-20 13:43:30|||||||||4
1632145420000|2021-09-20 13:43:40|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|84
1632145440000|2021-09-20 13:44:00|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|65
1632145460000|2021-09-20 13:44:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|123
1632145470000|2021-09-20 13:44:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|62
1632145480000|2021-09-20 13:44:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|60
1632145490000|2021-09-20 13:44:50|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|437
1632145500000|2021-09-20 13:45:00|90.27|90.19|90.22|90.14|90.27|90.19|90.22|90.14|330
1632145510000|2021-09-20 13:45:10|90.32|90.19|90.22|90.14|90.32|90.19|90.22|90.14|672
1632145520000|2021-09-20 13:45:20|||||||||124
1632145530000|2021-09-20 13:45:30|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|217
1632145550000|2021-09-20 13:45:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|830
1632145560000|2021-09-20 13:46:00|90.22|90.14|90.12|90.04|90.22|90.14|90.12|90.04|48
1632145570000|2021-09-20 13:46:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|893
1632145580000|2021-09-20 13:46:20|||||||||395
1632145590000|2021-09-20 13:46:30|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|88
1632145600000|2021-09-20 13:46:40|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|185
1632145630000|2021-09-20 13:47:10|||||||||167
1632145640000|2021-09-20 13:47:20|90.22|90.14|90.22|90.14|90.22|90.14|90.17|90.09|12
1632145650000|2021-09-20 13:47:30|90.17|90.09|90.17|90.09|90.22|90.14|90.17|90.09|13
1632145660000|2021-09-20 13:47:40|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|46
1632145670000|2021-09-20 13:47:50|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|246
1632145680000|2021-09-20 13:48:00|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|30
1632145690000|2021-09-20 13:48:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|116
1632145700000|2021-09-20 13:48:20|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|189
1632145710000|2021-09-20 13:48:30|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|63
1632145720000|2021-09-20 13:48:40|90.32|90.24|90.32|90.24|90.32|90.24|90.27|90.19|160
1632145730000|2021-09-20 13:48:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|872
1632145740000|2021-09-20 13:49:00|90.42|90.34|90.42|90.34|90.42|90.34|90.37|90.29|332
1632145750000|2021-09-20 13:49:10|90.47|90.39|90.52|90.44|90.52|90.44|90.42|90.34|426
1632145760000|2021-09-20 13:49:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|386
1632145780000|2021-09-20 13:49:40|||||||||152
1632145790000|2021-09-20 13:49:50|||||||||159
1632145810000|2021-09-20 13:50:10|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|1528
1632145820000|2021-09-20 13:50:20|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|241
1632145830000|2021-09-20 13:50:30|90.32|90.24|90.32|90.24|90.37|90.24|90.32|90.24|17
1632145840000|2021-09-20 13:50:40|90.27|90.19|90.32|90.19|90.32|90.24|90.27|90.19|6
1632145850000|2021-09-20 13:50:50|90.27|90.24|90.32|90.24|90.32|90.24|90.27|90.19|11
1632145860000|2021-09-20 13:51:00|90.27|90.19|90.27|90.19|90.32|90.24|90.27|90.19|341
1632145870000|2021-09-20 13:51:10|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|106
1632145880000|2021-09-20 13:51:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|27
1632145890000|2021-09-20 13:51:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|36
1632145900000|2021-09-20 13:51:40|90.27|90.19|90.27|90.19|90.27|90.19|90.22|90.19|93
1632145910000|2021-09-20 13:51:50|90.32|90.24|90.37|90.29|90.37|90.29|90.32|90.24|199
1632145920000|2021-09-20 13:52:00|90.32|90.24|90.42|90.34|90.42|90.34|90.32|90.24|506
1632145930000|2021-09-20 13:52:10|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|220
1632145940000|2021-09-20 13:52:20|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|37
1632145950000|2021-09-20 13:52:30|90.27|90.19|90.27|90.19|90.32|90.24|90.27|90.19|7
1632145960000|2021-09-20 13:52:40|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|111
1632145970000|2021-09-20 13:52:50|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|112
1632145980000|2021-09-20 13:53:00|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|74
1632145990000|2021-09-20 13:53:10|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|150
1632146000000|2021-09-20 13:53:20|90.17||90.12||90.17||90.12||0
1632146010000|2021-09-20 13:53:30|||||||||37
1632146020000|2021-09-20 13:53:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.94|119
1632146030000|2021-09-20 13:53:50|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|25
1632146040000|2021-09-20 13:54:00|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|273
1632146050000|2021-09-20 13:54:10|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.94|286
1632146060000|2021-09-20 13:54:20|||||||||377
1632146070000|2021-09-20 13:54:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|28
1632146080000|2021-09-20 13:54:40|||||||||186
1632146090000|2021-09-20 13:54:50|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|505
1632146100000|2021-09-20 13:55:00|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|99
1632146110000|2021-09-20 13:55:10|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|179
1632146120000|2021-09-20 13:55:20|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|2697
1632146130000|2021-09-20 13:55:30|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|479
1632146140000|2021-09-20 13:55:40|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|140
1632146150000|2021-09-20 13:55:50|90.17|90.09|90.22|90.14|90.27|90.19|90.17|90.09|549
1632146160000|2021-09-20 13:56:00|90.27|90.19|90.27|90.19|90.27|90.19|90.22|90.14|1742
1632146170000|2021-09-20 13:56:10|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|176
1632146190000|2021-09-20 13:56:30|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|1035
1632146200000|2021-09-20 13:56:40|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|122
1632146210000|2021-09-20 13:56:50|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|30
1632146220000|2021-09-20 13:57:00|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|834
1632146230000|2021-09-20 13:57:10|90.27|90.19|90.22|90.14|90.27|90.19|90.22|90.09|150
1632146240000|2021-09-20 13:57:20|90.27|90.19|90.27|90.19|90.27|90.19|90.22|90.14|676
1632146250000|2021-09-20 13:57:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|431
1632146260000|2021-09-20 13:57:40|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|284
1632146270000|2021-09-20 13:57:50||90.09||90.14||90.14||90.09|439
1632146280000|2021-09-20 13:58:00|90.27|90.19|90.27|90.19|90.32|90.19|90.27|90.19|1184
1632146290000|2021-09-20 13:58:10|90.32|90.24|90.32|90.24|90.32|90.24|90.27|90.19|266
1632146300000|2021-09-20 13:58:20|90.27|90.19|90.27|90.19|90.32|90.24|90.27|90.19|1096
1632146310000|2021-09-20 13:58:30|90.22|90.14|90.22|90.14|90.27|90.14|90.22|90.14|12
1632146320000|2021-09-20 13:58:40|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|8
1632146330000|2021-09-20 13:58:50|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|79
1632146340000|2021-09-20 13:59:00|90.27|90.19|90.27|90.19|90.32|90.24|90.27|90.19|67
1632146350000|2021-09-20 13:59:10|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|66
1632146360000|2021-09-20 13:59:20|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|66
1632146370000|2021-09-20 13:59:30|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|18
1632146380000|2021-09-20 13:59:40|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|68
1632146390000|2021-09-20 13:59:50|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|538
1632146400000|2021-09-20 14:00:00|90.22|90.14|90.27|90.19|90.32|90.19|90.22|90.14|805
1632146410000|2021-09-20 14:00:10|90.22|90.14|90.17|90.09|90.27|90.14|90.17|90.09|115
1632146420000|2021-09-20 14:00:20|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|150
1632146430000|2021-09-20 14:00:30|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|17
1632146440000|2021-09-20 14:00:40|90.12|90.04|90.02|89.94|90.12|90.04|90.02|89.94|306
1632146450000|2021-09-20 14:00:50|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.94|125
1632146460000|2021-09-20 14:01:00|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|139
1632146470000|2021-09-20 14:01:10|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|33
1632146480000|2021-09-20 14:01:20|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|49
1632146490000|2021-09-20 14:01:30|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|20
1632146500000|2021-09-20 14:01:40|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|21
1632146510000|2021-09-20 14:01:50|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|55
1632146520000|2021-09-20 14:02:00|90.07|89.99|90.02|89.94|90.07|89.99|90.02|89.94|133
1632146530000|2021-09-20 14:02:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|57
1632146540000|2021-09-20 14:02:20|90.02|89.94|89.97|89.89|90.02|89.94|89.92|89.84|117
1632146550000|2021-09-20 14:02:30|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|58
1632146560000|2021-09-20 14:02:40|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|28
1632146580000|2021-09-20 14:03:00|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|66
1632146590000|2021-09-20 14:03:10|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|6
1632146600000|2021-09-20 14:03:20||89.84||89.89||89.89||89.84|39
1632146610000|2021-09-20 14:03:30|||||||||81
1632146620000|2021-09-20 14:03:40|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|25
1632146630000|2021-09-20 14:03:50|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|22
1632146640000|2021-09-20 14:04:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|30
1632146650000|2021-09-20 14:04:10|90.02||89.97||90.02||89.97||36
1632146660000|2021-09-20 14:04:20|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|48
1632146670000|2021-09-20 14:04:30|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|5
1632146680000|2021-09-20 14:04:40|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|100
1632146690000|2021-09-20 14:04:50|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|14
1632146700000|2021-09-20 14:05:00|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|76
1632146710000|2021-09-20 14:05:10|||||||||28
1632146720000|2021-09-20 14:05:20|89.97|89.89|89.92|89.84|90.02|89.89|89.92|89.84|100
1632146730000|2021-09-20 14:05:30|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|65
1632146740000|2021-09-20 14:05:40|90.07|89.99|90.02|89.94|90.07|89.99|90.02|89.94|290
1632146750000|2021-09-20 14:05:50|90.07|89.99|90.12|90.04|90.12|90.04|90.02|89.94|66
1632146760000|2021-09-20 14:06:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|49
1632146770000|2021-09-20 14:06:10|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|119
1632146780000|2021-09-20 14:06:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|277
1632146790000|2021-09-20 14:06:30|90.27|90.19|90.27|90.19|90.27|90.19|90.22|90.14|195
1632146800000|2021-09-20 14:06:40|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|55
1632146810000|2021-09-20 14:06:50|90.17|90.09|90.17|90.09|90.22|90.09|90.17|90.09|70
1632146820000|2021-09-20 14:07:00|90.22|90.14|90.22|90.09|90.22|90.14|90.17|90.09|40
1632146830000|2021-09-20 14:07:10|90.27|90.14|90.22|90.14|90.27|90.19|90.22|90.14|52
1632146840000|2021-09-20 14:07:20|90.27|90.19|90.27|90.19|90.27|90.19|90.22|90.14|31
1632146850000|2021-09-20 14:07:30|90.22|90.14|90.22|90.14|90.27|90.19|90.22|90.14|20
1632146860000|2021-09-20 14:07:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|0
1632146870000|2021-09-20 14:07:50|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|63
1632146880000|2021-09-20 14:08:00|90.27|90.19|90.17|90.09|90.27|90.19|90.17|90.09|51
1632146890000|2021-09-20 14:08:10|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|23
1632146900000|2021-09-20 14:08:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|0
1632146910000|2021-09-20 14:08:30|90.22|90.14|90.22|90.14|90.27|90.14|90.22|90.14|39
1632146920000|2021-09-20 14:08:40|90.17|90.09|90.17|90.04|90.17|90.09|90.12|90.04|31
1632146930000|2021-09-20 14:08:50|90.12|90.09|90.12|90.04|90.17|90.09|90.12|90.04|9
1632146940000|2021-09-20 14:09:00|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|20
1632146950000|2021-09-20 14:09:10|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|106
1632146960000|2021-09-20 14:09:20|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|49
1632146970000|2021-09-20 14:09:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|17
1632146980000|2021-09-20 14:09:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|19
1632146990000|2021-09-20 14:09:50|90.12|90.04|90.07|89.99|90.12|90.04|90.07|89.99|14
1632147000000|2021-09-20 14:10:00|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|69
1632147010000|2021-09-20 14:10:10|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|30
1632147020000|2021-09-20 14:10:20|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|167
1632147030000|2021-09-20 14:10:30|||||||||36
1632147040000|2021-09-20 14:10:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|271
1632147050000|2021-09-20 14:10:50|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|95
1632147060000|2021-09-20 14:11:00|90.17|90.09|90.12|90.04|90.17|90.09|90.12|89.99|81
1632147080000|2021-09-20 14:11:20|90.17|90.09|90.12|89.99|90.17|90.09|90.12|89.99|124
1632147090000|2021-09-20 14:11:30|90.07|90.04|90.07|89.99|90.12|90.04|90.07|89.99|32
1632147100000|2021-09-20 14:11:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|0
1632147110000|2021-09-20 14:11:50|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|17
1632147120000|2021-09-20 14:12:00|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|56
1632147130000|2021-09-20 14:12:10|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|84
1632147140000|2021-09-20 14:12:20|90.17|90.09|90.17|90.09|90.17|90.09|90.12|90.04|137
1632147150000|2021-09-20 14:12:30|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|80
1632147160000|2021-09-20 14:12:40|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|24
1632147170000|2021-09-20 14:12:50|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|28
1632147180000|2021-09-20 14:13:00|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|84
1632147190000|2021-09-20 14:13:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|25
1632147200000|2021-09-20 14:13:20|90.32|90.24|90.27|90.19|90.32|90.24|90.27|90.19|53
1632147210000|2021-09-20 14:13:30|90.32|90.24|90.32|90.24|90.32|90.24|90.27|90.19|39
1632147220000|2021-09-20 14:13:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|55
1632147230000|2021-09-20 14:13:50|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|27
1632147240000|2021-09-20 14:14:00|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|55
1632147250000|2021-09-20 14:14:10|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|62
1632147260000|2021-09-20 14:14:20|90.17|90.09|90.22|90.14|90.27|90.19|90.17|90.09|110
1632147270000|2021-09-20 14:14:30|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|29
1632147280000|2021-09-20 14:14:40|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|10
1632147290000|2021-09-20 14:14:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|152
1632147300000|2021-09-20 14:15:00|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|16
1632147310000|2021-09-20 14:15:10|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|112
1632147320000|2021-09-20 14:15:20|90.17|90.09|90.12|90.04|90.17|90.09|90.07|89.99|73
1632147330000|2021-09-20 14:15:30|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|43
1632147340000|2021-09-20 14:15:40|||||||||46
1632147350000|2021-09-20 14:15:50|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|35
1632147360000|2021-09-20 14:16:00|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|45
1632147370000|2021-09-20 14:16:10|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|44
1632147380000|2021-09-20 14:16:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|0
1632147390000|2021-09-20 14:16:30|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|15
1632147400000|2021-09-20 14:16:40|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|34
1632147410000|2021-09-20 14:16:50|90.17|90.09|90.17|90.09|90.22|90.14|90.17|90.09|14
1632147420000|2021-09-20 14:17:00|||||||||30
1632147430000|2021-09-20 14:17:10|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|68
1632147440000|2021-09-20 14:17:20|||||||||4
1632147450000|2021-09-20 14:17:30|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|21
1632147460000|2021-09-20 14:17:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|11
1632147470000|2021-09-20 14:17:50|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|144
1632147480000|2021-09-20 14:18:00|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|27
1632147490000|2021-09-20 14:18:10|90.02|89.94|90.07|89.94|90.07|89.99|90.02|89.94|5
1632147500000|2021-09-20 14:18:20|90.02|89.99|90.07|89.99|90.07|89.99|90.02|89.94|33
1632147510000|2021-09-20 14:18:30|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|4
1632147520000|2021-09-20 14:18:40|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|122
1632147530000|2021-09-20 14:18:50|90.07|89.99|90.07|89.99|90.12|89.99|90.07|89.99|4
1632147540000|2021-09-20 14:19:00|||||||||4
1632147550000|2021-09-20 14:19:10|90.02|89.94|90.07|89.94|90.07|89.94|90.02|89.94|8
1632147560000|2021-09-20 14:19:20|90.02|89.99|90.07|89.99|90.07|89.99|90.02|89.94|8
1632147570000|2021-09-20 14:19:30|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|62
1632147580000|2021-09-20 14:19:40|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.94|44
1632147590000|2021-09-20 14:19:50|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|26
1632147600000|2021-09-20 14:20:00|90.07|89.99|90.07|89.99|90.12|89.99|90.07|89.99|26
1632147610000|2021-09-20 14:20:10|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|23
1632147620000|2021-09-20 14:20:20|89.97|89.89|89.97|89.89|90.02|89.89|89.97|89.89|21
1632147630000|2021-09-20 14:20:30|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|15
1632147640000|2021-09-20 14:20:40|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|14
1632147660000|2021-09-20 14:21:00|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|161
1632147670000|2021-09-20 14:21:10|89.92|89.84|89.92|89.84|89.92|89.89|89.92|89.84|25
1632147680000|2021-09-20 14:21:20|89.97|89.89|89.97|89.84|89.97|89.89|89.92|89.84|18
1632147690000|2021-09-20 14:21:30|89.92|89.89|89.97|89.89|89.97|89.89|89.92|89.84|87
1632147700000|2021-09-20 14:21:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|24
1632147720000|2021-09-20 14:22:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|26
1632147740000|2021-09-20 14:22:20|||||||||1
1632147750000|2021-09-20 14:22:30|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|12
1632147760000|2021-09-20 14:22:40|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|55
1632147770000|2021-09-20 14:22:50|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|572
1632147780000|2021-09-20 14:23:00|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|144
1632147790000|2021-09-20 14:23:10|||||||||1
1632147800000|2021-09-20 14:23:20|||||||||316
1632147810000|2021-09-20 14:23:30|89.72|89.64|89.72|89.64|89.77|89.64|89.72|89.64|53
1632147830000|2021-09-20 14:23:50|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|251
1632147840000|2021-09-20 14:24:00|89.67|89.59|89.72|89.64|89.72|89.64|89.67|89.59|322
1632147860000|2021-09-20 14:24:20|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|676
1632147870000|2021-09-20 14:24:30|89.67|89.59|89.72|89.64|89.72|89.64|89.67|89.59|24
1632147880000|2021-09-20 14:24:40|89.67|89.59|89.67|89.59|89.72|89.64|89.67|89.59|54
1632147900000|2021-09-20 14:25:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|480
1632147910000|2021-09-20 14:25:10|||||||||118
1632147920000|2021-09-20 14:25:20|89.67|89.59|89.67|89.59|89.72|89.64|89.67|89.59|305
1632147930000|2021-09-20 14:25:30|||||||||115
1632147940000|2021-09-20 14:25:40|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|138
1632147950000|2021-09-20 14:25:50|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|18
1632147960000|2021-09-20 14:26:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|147
1632147970000|2021-09-20 14:26:10|||||||||50
1632147980000|2021-09-20 14:26:20|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|306
1632147990000|2021-09-20 14:26:30|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|13
1632148000000|2021-09-20 14:26:40|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|49
1632148020000|2021-09-20 14:27:00|89.72|89.64|89.77|89.69|89.82|89.74|89.72|89.64|40
1632148030000|2021-09-20 14:27:10|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|160
1632148040000|2021-09-20 14:27:20|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|65
1632148050000|2021-09-20 14:27:30|89.82|89.74|89.87|89.74|89.87|89.74|89.82|89.74|8
1632148060000|2021-09-20 14:27:40|89.82|89.79|89.82|89.74|89.87|89.79|89.82|89.74|3
1632148070000|2021-09-20 14:27:50|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|333
1632148080000|2021-09-20 14:28:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|88
1632148090000|2021-09-20 14:28:10|||||||||1
1632148100000|2021-09-20 14:28:20|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|31
1632148110000|2021-09-20 14:28:30|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|101
1632148120000|2021-09-20 14:28:40|89.87|89.79|89.92|89.79|89.92|89.79|89.87|89.79|21
1632148130000|2021-09-20 14:28:50|89.87|89.84|89.92|89.84|89.92|89.84|89.87|89.79|155
1632148140000|2021-09-20 14:29:00|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|46
1632148150000|2021-09-20 14:29:10|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|88
1632148160000|2021-09-20 14:29:20|89.87|89.79|89.87|89.79|89.87|89.84|89.87|89.79|46
1632148180000|2021-09-20 14:29:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|49
1632148190000|2021-09-20 14:29:50|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|205
1632148200000|2021-09-20 14:30:00|89.87|89.79|89.87|89.79|89.92|89.84|89.87|89.79|133
1632148220000|2021-09-20 14:30:20|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|60
1632148230000|2021-09-20 14:30:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|238
1632148240000|2021-09-20 14:30:40|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|223
1632148250000|2021-09-20 14:30:50|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.89|323
1632148260000|2021-09-20 14:31:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|204
1632148270000|2021-09-20 14:31:10|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|34
1632148280000|2021-09-20 14:31:20|90.02||89.97||90.02||89.97||0
1632148290000|2021-09-20 14:31:30|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|54
1632148300000|2021-09-20 14:31:40|||||||||195
1632148310000|2021-09-20 14:31:50|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|7
1632148320000|2021-09-20 14:32:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|7
1632148330000|2021-09-20 14:32:10|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|55
1632148340000|2021-09-20 14:32:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|5
1632148350000|2021-09-20 14:32:30|89.77|89.69|89.77|89.69|89.77|89.69|89.72|89.64|1558
1632148360000|2021-09-20 14:32:40|89.72|89.64|89.72|89.64|89.77|89.64|89.72|89.64|0
1632148370000|2021-09-20 14:32:50|89.67|89.59|89.67|89.59|89.67|89.64|89.67|89.59|14
1632148380000|2021-09-20 14:33:00|89.72|89.64|89.72|89.64|89.77|89.69|89.72|89.59|530
1632148390000|2021-09-20 14:33:10|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|84
1632148400000|2021-09-20 14:33:20|89.72|89.64|89.72|89.64|89.72|89.69|89.72|89.64|635
1632148410000|2021-09-20 14:33:30|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|272
1632148440000|2021-09-20 14:34:00|89.77|89.69|89.77|89.64|89.77|89.69|89.72|89.64|109
1632148450000|2021-09-20 14:34:10|89.72||89.72||89.72||89.72||0
1632148460000|2021-09-20 14:34:20|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|27
1632148480000|2021-09-20 14:34:40|89.77|89.69|89.77|89.69|89.77|89.69|89.72|89.64|304
1632148490000|2021-09-20 14:34:50|89.72|89.64|89.72|89.64|89.77|89.69|89.72|89.64|241
1632148500000|2021-09-20 14:35:00|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|1715
1632148510000|2021-09-20 14:35:10|89.57|89.49|89.77|89.69|89.77|89.69|89.57|89.49|3103
1632148520000|2021-09-20 14:35:20|89.82|89.74|89.82|89.74|89.82|89.74|89.77|89.69|193
1632148530000|2021-09-20 14:35:30|89.87|89.79|89.87|89.74|89.87|89.79|89.87|89.74|111
1632148540000|2021-09-20 14:35:40|89.82|89.79|89.87|89.79|89.87|89.79|89.82|89.74|17
1632148550000|2021-09-20 14:35:50|||||||||9
1632148560000|2021-09-20 14:36:00|89.82|89.74|89.92|89.84|89.92|89.84|89.82|89.74|151
1632148570000|2021-09-20 14:36:10|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|8
1632148580000|2021-09-20 14:36:20|||||||||50
1632148590000|2021-09-20 14:36:30|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|241
1632148600000|2021-09-20 14:36:40|89.87|89.79|89.87|89.74|89.87|89.79|89.87|89.74|27
1632148610000|2021-09-20 14:36:50|89.82|89.79|89.82|89.74|89.87|89.79|89.82|89.74|0
1632148620000|2021-09-20 14:37:00|||||||||40
1632148630000|2021-09-20 14:37:10|89.87|89.79|89.87|89.79|89.92|89.84|89.87|89.79|192
1632148640000|2021-09-20 14:37:20|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|0
1632148650000|2021-09-20 14:37:30|89.82|89.74|89.82|89.74|89.87|89.79|89.82|89.74|3
1632148660000|2021-09-20 14:37:40|||||||||1
1632148670000|2021-09-20 14:37:50|89.77|89.69|89.77|89.69|89.82|89.74|89.77|89.69|56
1632148680000|2021-09-20 14:38:00|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|4
1632148690000|2021-09-20 14:38:10|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|60
1632148700000|2021-09-20 14:38:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|80
1632148710000|2021-09-20 14:38:30|89.82|89.74|89.87|89.74|89.87|89.74|89.82|89.74|5
1632148720000|2021-09-20 14:38:40|89.92|89.79|89.92|89.84|89.92|89.84|89.92|89.79|29
1632148730000|2021-09-20 14:38:50|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|11
1632148740000|2021-09-20 14:39:00|89.87|89.79|89.97|89.89|89.97|89.89|89.87|89.79|30
1632148760000|2021-09-20 14:39:20|90.02||89.97||90.02||89.97||0
1632148790000|2021-09-20 14:39:50|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.89|418
1632148800000|2021-09-20 14:40:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|4
1632148810000|2021-09-20 14:40:10|90.02||89.97||90.02||89.97||16
1632148820000|2021-09-20 14:40:20|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|3
1632148830000|2021-09-20 14:40:30|89.97||89.92||89.97||89.92||0
1632148850000|2021-09-20 14:40:50|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|3
1632148860000|2021-09-20 14:41:00|89.82|89.74|89.87|89.79|89.87|89.79|89.82|89.74|34
1632148870000|2021-09-20 14:41:10|89.82|89.74|89.92|89.84|89.92|89.84|89.82|89.74|374
1632148880000|2021-09-20 14:41:20|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|482
1632148890000|2021-09-20 14:41:30|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.89|35
1632148900000|2021-09-20 14:41:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|234
1632148910000|2021-09-20 14:41:50|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|474
1632148920000|2021-09-20 14:42:00|||||||||2
1632148930000|2021-09-20 14:42:10|89.97|89.89|89.97|89.89|90.02|89.89|89.97|89.89|274
1632148940000|2021-09-20 14:42:20|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|48
1632148950000|2021-09-20 14:42:30|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|13
1632148960000|2021-09-20 14:42:40|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|2
1632148980000|2021-09-20 14:43:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|157
1632148990000|2021-09-20 14:43:10|||||||||159
1632149000000|2021-09-20 14:43:20|||||||||257
1632149010000|2021-09-20 14:43:30|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|145
1632149020000|2021-09-20 14:43:40|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.99|2
1632149030000|2021-09-20 14:43:50|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|65
1632149040000|2021-09-20 14:44:00|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.94|134
1632149050000|2021-09-20 14:44:10|90.12|90.04|90.07|89.99|90.12|90.04|90.07|89.99|55
1632149060000|2021-09-20 14:44:20|90.02|89.94|90.02|89.94|90.07|89.94|90.02|89.94|8
1632149080000|2021-09-20 14:44:40|89.97|89.89|90.02|89.89|90.02|89.89|89.97|89.89|27
1632149090000|2021-09-20 14:44:50|89.97||90.02||90.02||89.97||0
1632149100000|2021-09-20 14:45:00|89.97|89.94|90.02|89.94|90.02|89.94|89.97|89.89|14
1632149110000|2021-09-20 14:45:10|89.97|89.89|90.02|89.89|90.02|89.89|89.97|89.89|6
1632149120000|2021-09-20 14:45:20|89.97|89.94|89.97|89.89|89.97|89.94|89.97|89.89|8
1632149130000|2021-09-20 14:45:30|90.02||89.97||90.02||89.97||0
1632149140000|2021-09-20 14:45:40|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|10
1632149150000|2021-09-20 14:45:50|||||||||1
1632149160000|2021-09-20 14:46:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|4
1632149170000|2021-09-20 14:46:10|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|6
1632149180000|2021-09-20 14:46:20|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|30
1632149190000|2021-09-20 14:46:30|89.92|89.84|89.92|89.84|89.97|89.84|89.87|89.79|901
1632149200000|2021-09-20 14:46:40|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|2
1632149210000|2021-09-20 14:46:50|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|29
1632149220000|2021-09-20 14:47:00|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|216
1632149230000|2021-09-20 14:47:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|292
1632149240000|2021-09-20 14:47:20|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|253
1632149250000|2021-09-20 14:47:30|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|127
1632149260000|2021-09-20 14:47:40|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|1
1632149270000|2021-09-20 14:47:50|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|2
1632149280000|2021-09-20 14:48:00|90.02|89.94|89.97|89.84|90.02|89.94|89.97|89.84|621
1632149290000|2021-09-20 14:48:10||89.89||89.89||89.89||89.84|6
1632149300000|2021-09-20 14:48:20|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|3
1632149320000|2021-09-20 14:48:40|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.94|5
1632149350000|2021-09-20 14:49:10|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|410
1632149360000|2021-09-20 14:49:20|||||||||1
1632149370000|2021-09-20 14:49:30|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|108
1632149380000|2021-09-20 14:49:40|89.97|89.89|90.07|89.99|90.07|89.99|89.97|89.89|34
1632149390000|2021-09-20 14:49:50|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|45
1632149400000|2021-09-20 14:50:00|90.07|89.89|89.97|89.89|90.07|89.94|89.97|89.89|6
1632149410000|2021-09-20 14:50:10||89.84||89.89||89.89||89.84|5
1632149420000|2021-09-20 14:50:20|89.92|89.84|89.97|89.84|89.97|89.89|89.92|89.84|24
1632149430000|2021-09-20 14:50:30|89.92|89.89|89.92|89.84|89.97|89.89|89.92|89.84|0
1632149440000|2021-09-20 14:50:40|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|70
1632149450000|2021-09-20 14:50:50|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|94
1632149460000|2021-09-20 14:51:00||89.84||89.89||89.89||89.84|10
1632149470000|2021-09-20 14:51:10|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|247
1632149480000|2021-09-20 14:51:20|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|144
1632149490000|2021-09-20 14:51:30|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|386
1632149500000|2021-09-20 14:51:40|||||||||87
1632149510000|2021-09-20 14:51:50|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|116
1632149520000|2021-09-20 14:52:00|89.97||89.92||89.97||89.92||8
1632149530000|2021-09-20 14:52:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|1
1632149540000|2021-09-20 14:52:20|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|4
1632149550000|2021-09-20 14:52:30|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|27
1632149560000|2021-09-20 14:52:40|90.02||89.97||90.02||89.97||0
1632149570000|2021-09-20 14:52:50|90.02||90.02||90.02||89.97||4
1632149580000|2021-09-20 14:53:00|89.97|89.94|90.02|89.94|90.07|89.94|89.97|89.94|27
1632149590000|2021-09-20 14:53:10|90.07||90.02||90.07||90.02||0
1632149600000|2021-09-20 14:53:20|90.07||90.02||90.07||90.02||19
1632149620000|2021-09-20 14:53:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|27
1632149630000|2021-09-20 14:53:50|90.12||90.07||90.12||90.07||26
1632149640000|2021-09-20 14:54:00|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|51
1632149650000|2021-09-20 14:54:10|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|3
1632149660000|2021-09-20 14:54:20|||||||||20
1632149670000|2021-09-20 14:54:30|90.12|90.04|90.07|89.99|90.12|90.04|90.07|89.99|96
1632149680000|2021-09-20 14:54:40|90.12|90.04|90.07|89.99|90.12|90.04|90.07|89.99|15
1632149690000|2021-09-20 14:54:50|||||||||30
1632149700000|2021-09-20 14:55:00|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|40
1632149710000|2021-09-20 14:55:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|106
1632149720000|2021-09-20 14:55:20|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.89|8
1632149730000|2021-09-20 14:55:30|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|4
1632149770000|2021-09-20 14:56:10|90.07|89.99|90.02|89.94|90.07|89.99|90.02|89.94|30
1632149780000|2021-09-20 14:56:20|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|44
1632149810000|2021-09-20 14:56:50|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|35
1632149820000|2021-09-20 14:57:00|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|9
1632149830000|2021-09-20 14:57:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|102
1632149840000|2021-09-20 14:57:20|||||||||271
1632149850000|2021-09-20 14:57:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|681
1632149860000|2021-09-20 14:57:40|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|182
1632149870000|2021-09-20 14:57:50|||||||||125
1632149880000|2021-09-20 14:58:00|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|10
1632149890000|2021-09-20 14:58:10|||||||||336
1632149900000|2021-09-20 14:58:20|||||||||150
1632149910000|2021-09-20 14:58:30|||||||||131
1632149950000|2021-09-20 14:59:10|||||||||15
1632149960000|2021-09-20 14:59:20|||||||||9
1632149970000|2021-09-20 14:59:30|||||||||16
1632149980000|2021-09-20 14:59:40|||||||||149
1632149990000|2021-09-20 14:59:50|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|63
1632150000000|2021-09-20 15:00:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|91
1632150010000|2021-09-20 15:00:10||89.74||89.79||89.79||89.74|13
1632150020000|2021-09-20 15:00:20|89.82|89.74|89.87|89.74|89.87|89.79|89.82|89.74|51
1632150030000|2021-09-20 15:00:30|89.82|89.79|89.82|89.74|89.87|89.79|89.82|89.74|34
1632150040000|2021-09-20 15:00:40|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|16
1632150050000|2021-09-20 15:00:50|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|6
1632150060000|2021-09-20 15:01:00||89.74||89.79||89.79||89.74|0
1632150070000|2021-09-20 15:01:10|89.82|89.74|89.82|89.74|89.87|89.79|89.82|89.74|2
1632150080000|2021-09-20 15:01:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.74|0
1632150090000|2021-09-20 15:01:30|89.82|89.74|89.87|89.79|89.87|89.79|89.82|89.74|61
1632150100000|2021-09-20 15:01:40|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|16
1632150110000|2021-09-20 15:01:50||89.69||89.74||89.74||89.69|240
1632150120000|2021-09-20 15:02:00|||||||||254
1632150130000|2021-09-20 15:02:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|83
1632150140000|2021-09-20 15:02:20|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|189
1632150170000|2021-09-20 15:02:50|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|64
1632150180000|2021-09-20 15:03:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|105
1632150200000|2021-09-20 15:03:20|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|59
1632150220000|2021-09-20 15:03:40|||||||||250
1632150230000|2021-09-20 15:03:50|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|603
1632150240000|2021-09-20 15:04:00|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|95
1632150250000|2021-09-20 15:04:10|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.89|126
1632150260000|2021-09-20 15:04:20|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|159
1632150270000|2021-09-20 15:04:30|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|148
1632150280000|2021-09-20 15:04:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|29
1632150290000|2021-09-20 15:04:50|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|74
1632150300000|2021-09-20 15:05:00|||||||||341
1632150310000|2021-09-20 15:05:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|93
1632150350000|2021-09-20 15:05:50|||||||||4
1632150360000|2021-09-20 15:06:00|||||||||50
1632150370000|2021-09-20 15:06:10|||||||||30
1632150410000|2021-09-20 15:06:50|||||||||32
1632150420000|2021-09-20 15:07:00|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|475
1632150430000|2021-09-20 15:07:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|121
1632150440000|2021-09-20 15:07:20|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|489
1632150450000|2021-09-20 15:07:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.09|40
1632150470000|2021-09-20 15:07:50|||||||||29
1632150480000|2021-09-20 15:08:00|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|81
1632150540000|2021-09-20 15:09:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|351
1632150570000|2021-09-20 15:09:30|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|36
1632150590000|2021-09-20 15:09:50|||||||||3
1632150600000|2021-09-20 15:10:00|||||||||361
1632150610000|2021-09-20 15:10:10|90.12||90.07||90.12||90.07||69
1632150620000|2021-09-20 15:10:20|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|92
1632150630000|2021-09-20 15:10:30|90.07|89.99|90.12|90.04|90.12|90.04|90.07|89.99|26
1632150650000|2021-09-20 15:10:50||89.99||90.04||90.04||89.99|142
1632150680000|2021-09-20 15:11:20|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|20
1632150700000|2021-09-20 15:11:40|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|13
1632150710000|2021-09-20 15:11:50|||||||||9
1632150720000|2021-09-20 15:12:00|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|223
1632150730000|2021-09-20 15:12:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|2
1632150750000|2021-09-20 15:12:30|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|7
1632150760000|2021-09-20 15:12:40|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.89|0
1632150770000|2021-09-20 15:12:50||89.89||89.94||89.94||89.89|0
1632150780000|2021-09-20 15:13:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.94|4
1632150790000|2021-09-20 15:13:10|||||||||179
1632150800000|2021-09-20 15:13:20|90.12|89.94|90.07|89.99|90.12|89.99|90.07|89.94|81
1632150810000|2021-09-20 15:13:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|7
1632150820000|2021-09-20 15:13:40|90.07|89.99|90.07|89.94|90.07|89.99|90.07|89.94|1523
1632150830000|2021-09-20 15:13:50|90.02|89.99|90.02|89.94|90.02|89.99|90.02|89.94|1
1632150840000|2021-09-20 15:14:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|8
1632150860000|2021-09-20 15:14:20|||||||||15
1632150880000|2021-09-20 15:14:40|||||||||6
1632150900000|2021-09-20 15:15:00||89.94||89.99||89.99||89.94|87
1632150920000|2021-09-20 15:15:20|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.94|74
1632150930000|2021-09-20 15:15:30|||||||||1275
1632150940000|2021-09-20 15:15:40|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|23
1632150950000|2021-09-20 15:15:50|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|6
1632150960000|2021-09-20 15:16:00|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|6
1632150970000|2021-09-20 15:16:10|||||||||7
1632150990000|2021-09-20 15:16:30|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|101
1632151000000|2021-09-20 15:16:40|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|1
1632151010000|2021-09-20 15:16:50|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|21
1632151020000|2021-09-20 15:17:00|||||||||36
1632151030000|2021-09-20 15:17:10|||||||||113
1632151040000|2021-09-20 15:17:20|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|10
1632151060000|2021-09-20 15:17:40|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.89|34
1632151070000|2021-09-20 15:17:50|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|10
1632151080000|2021-09-20 15:18:00|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|15
1632151090000|2021-09-20 15:18:10|||||||||87
1632151100000|2021-09-20 15:18:20|||||||||55
1632151110000|2021-09-20 15:18:30|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|23
1632151130000|2021-09-20 15:18:50|||||||||165
1632151140000|2021-09-20 15:19:00|||||||||77
1632151150000|2021-09-20 15:19:10|||||||||100
1632151160000|2021-09-20 15:19:20|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|7
1632151170000|2021-09-20 15:19:30|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|133
1632151180000|2021-09-20 15:19:40|||||||||3
1632151190000|2021-09-20 15:19:50|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|45
1632151200000|2021-09-20 15:20:00|89.97|89.89|89.97|89.89|90.02|89.89|89.97|89.89|405
1632151210000|2021-09-20 15:20:10|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.89|9
1632151230000|2021-09-20 15:20:30|||||||||103
1632151260000|2021-09-20 15:21:00|||||||||119
1632151280000|2021-09-20 15:21:20|||||||||910
1632151290000|2021-09-20 15:21:30|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.89|101
1632151300000|2021-09-20 15:21:40|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|108
1632151310000|2021-09-20 15:21:50|||||||||17
1632151320000|2021-09-20 15:22:00|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|50
1632151340000|2021-09-20 15:22:20|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|52
1632151360000|2021-09-20 15:22:40|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|205
1632151370000|2021-09-20 15:22:50|||||||||10
1632151380000|2021-09-20 15:23:00|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|107
1632151390000|2021-09-20 15:23:10|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|605
1632151400000|2021-09-20 15:23:20|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|218
1632151410000|2021-09-20 15:23:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|98
1632151420000|2021-09-20 15:23:40|90.07|89.99|89.97|89.89|90.07|89.99|89.97|89.89|446
1632151440000|2021-09-20 15:24:00|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|110
1632151450000|2021-09-20 15:24:10|89.97|89.89|89.97|89.89|89.97|89.89|89.92|89.84|25
1632151470000|2021-09-20 15:24:30|||||||||21
1632151490000|2021-09-20 15:24:50|||||||||631
1632151500000|2021-09-20 15:25:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|43
1632151510000|2021-09-20 15:25:10|89.97||89.97||89.97||89.92||101
1632151520000|2021-09-20 15:25:20||89.89||89.89||89.89||89.89|13
1632151530000|2021-09-20 15:25:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|27
1632151540000|2021-09-20 15:25:40|||||||||76
1632151560000|2021-09-20 15:26:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|42
1632151570000|2021-09-20 15:26:10|||||||||11
1632151590000|2021-09-20 15:26:30|||||||||28
1632151600000|2021-09-20 15:26:40|90.02|89.94|89.97|89.89|90.02|89.94|89.97|89.89|272
1632151620000|2021-09-20 15:27:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|56
1632151630000|2021-09-20 15:27:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|53
1632151640000|2021-09-20 15:27:20|||||||||206
1632151650000|2021-09-20 15:27:30|||||||||238
1632151660000|2021-09-20 15:27:40|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|11
1632151670000|2021-09-20 15:27:50|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|203
1632151680000|2021-09-20 15:28:00|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|216
1632151690000|2021-09-20 15:28:10|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|39
1632151700000|2021-09-20 15:28:20|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|310
1632151710000|2021-09-20 15:28:30|||||||||69
1632151720000|2021-09-20 15:28:40|||||||||217
1632151730000|2021-09-20 15:28:50|||||||||90
1632151740000|2021-09-20 15:29:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|287
1632151750000|2021-09-20 15:29:10|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|627
1632151760000|2021-09-20 15:29:20|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|265
1632151770000|2021-09-20 15:29:30|89.82|89.74|89.82|89.74|89.82|89.74|89.77|89.69|232
1632151780000|2021-09-20 15:29:40|||||||||285
1632151790000|2021-09-20 15:29:50|89.87|89.79|89.92|89.84|89.92|89.84|89.87|89.79|403
1632151800000|2021-09-20 15:30:00|89.87|89.79|89.87|89.79|89.92|89.84|89.87|89.79|337
1632151810000|2021-09-20 15:30:10|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|147
1632151820000|2021-09-20 15:30:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|224
1632151830000|2021-09-20 15:30:30|89.82|89.74|89.82|89.74|89.87|89.79|89.82|89.74|1137
1632151840000|2021-09-20 15:30:40|||||||||71
1632151850000|2021-09-20 15:30:50|||||||||414
1632151860000|2021-09-20 15:31:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|179
1632151870000|2021-09-20 15:31:10|89.82|89.74|89.82|89.74|89.87|89.79|89.82|89.74|100
1632151890000|2021-09-20 15:31:30|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|76
1632151900000|2021-09-20 15:31:40|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|742
1632151920000|2021-09-20 15:32:00|||||||||10
1632151940000|2021-09-20 15:32:20|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|29
1632151950000|2021-09-20 15:32:30|||||||||12
1632151960000|2021-09-20 15:32:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|84
1632151970000|2021-09-20 15:32:50|||||||||23
1632151980000|2021-09-20 15:33:00|||||||||44
1632151990000|2021-09-20 15:33:10|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|1483
1632152010000|2021-09-20 15:33:30|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|445
1632152020000|2021-09-20 15:33:40|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|7
1632152030000|2021-09-20 15:33:50|89.77|89.69|89.72|89.64|89.82|89.69|89.72|89.64|515
1632152040000|2021-09-20 15:34:00|89.77|89.69|89.77|89.69|89.82|89.69|89.77|89.69|1114
1632152050000|2021-09-20 15:34:10|89.82|89.64|89.82|89.74|89.82|89.74|89.82|89.64|323
1632152060000|2021-09-20 15:34:20|||||||||10
1632152070000|2021-09-20 15:34:30|||||||||537
1632152080000|2021-09-20 15:34:40|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|525
1632152090000|2021-09-20 15:34:50|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|1057
1632152100000|2021-09-20 15:35:00|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|693
1632152110000|2021-09-20 15:35:10|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|289
1632152120000|2021-09-20 15:35:20|89.62|89.54|89.62|89.49|89.62|89.54|89.62|89.49|122
1632152130000|2021-09-20 15:35:30||89.54||89.54||89.54||89.54|44
1632152140000|2021-09-20 15:35:40|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|263
1632152150000|2021-09-20 15:35:50|||||||||217
1632152160000|2021-09-20 15:36:00|||||||||12
1632152170000|2021-09-20 15:36:10||89.44||89.49||89.49||89.44|302
1632152180000|2021-09-20 15:36:20||89.44||89.49||89.49||89.44|0
1632152190000|2021-09-20 15:36:30|89.62||89.62||89.62||89.62||682
1632152200000|2021-09-20 15:36:40|89.57||89.62||89.62||89.57||0
1632152210000|2021-09-20 15:36:50|89.57||89.62||89.62||89.57||50
1632152220000|2021-09-20 15:37:00||89.54||89.49||89.54||89.49|200
1632152230000|2021-09-20 15:37:10|89.57||89.57||89.57||89.57||0
1632152240000|2021-09-20 15:37:20|||||||||46
1632152250000|2021-09-20 15:37:30|||||||||17
1632152260000|2021-09-20 15:37:40|89.62||89.62||89.62||89.62||269
1632152270000|2021-09-20 15:37:50||89.54||89.54||89.54||89.54|553
1632152280000|2021-09-20 15:38:00|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|68
1632152310000|2021-09-20 15:38:30|||||||||200
1632152320000|2021-09-20 15:38:40|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|234
1632152330000|2021-09-20 15:38:50|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|240
1632152400000|2021-09-20 15:40:00|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|483
1632152430000|2021-09-20 15:40:30|||||||||150
1632152450000|2021-09-20 15:40:50|||||||||276
1632152460000|2021-09-20 15:41:00|||||||||200
1632152500000|2021-09-20 15:41:40|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|377
1632152540000|2021-09-20 15:42:20|||||||||100
1632152550000|2021-09-20 15:42:30|89.62|89.54|89.57|89.49|89.62|89.54|89.57|89.49|283
1632152580000|2021-09-20 15:43:00|89.52|89.44|89.57|89.49|89.57|89.49|89.52|89.44|10
1632152600000|2021-09-20 15:43:20|89.62|89.54|89.57|89.49|89.62|89.54|89.57|89.49|12
1632152610000|2021-09-20 15:43:30|||||||||4
1632152630000|2021-09-20 15:43:50|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|4
1632152670000|2021-09-20 15:44:30|89.47|89.39|89.52|89.39|89.52|89.39|89.47|89.39|330
1632152680000|2021-09-20 15:44:40|89.47|89.44|89.52|89.44|89.52|89.44|89.47|89.39|66
1632152710000|2021-09-20 15:45:10|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|14
1632152720000|2021-09-20 15:45:20|||||||||271
1632152730000|2021-09-20 15:45:30|||||||||265
1632152740000|2021-09-20 15:45:40|||||||||100
1632152750000|2021-09-20 15:45:50|89.52||89.52||89.52||89.47||14
1632152760000|2021-09-20 15:46:00|89.47||89.47||89.47||89.47||0
1632152780000|2021-09-20 15:46:20|89.52||89.52||89.52||89.52||0
1632152790000|2021-09-20 15:46:30||89.44||89.39||89.44||89.39|739
1632152800000|2021-09-20 15:46:40||89.44||89.44||89.44||89.44|0
1632152820000|2021-09-20 15:47:00||89.39||89.39||89.39||89.39|4
1632152830000|2021-09-20 15:47:10|89.47|89.44|89.47|89.39|89.47|89.44|89.47|89.39|505
1632152840000|2021-09-20 15:47:20|89.52||89.52||89.52||89.52||10
1632152850000|2021-09-20 15:47:30|89.47||89.47||89.47||89.47||0
1632152860000|2021-09-20 15:47:40|89.52||89.52||89.52||89.52||7
1632152870000|2021-09-20 15:47:50|89.47||89.52||89.52||89.47||7
1632152880000|2021-09-20 15:48:00|89.47|89.44|89.52|89.44|89.52|89.44|89.47|89.44|7
1632152910000|2021-09-20 15:48:30|||||||||624
1632152930000|2021-09-20 15:48:50|89.57||89.57||89.57||89.57||9
1632152940000|2021-09-20 15:49:00|89.52||89.52||89.52||89.52||0
1632153030000|2021-09-20 15:50:30|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|314
1632153090000|2021-09-20 15:51:30|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|104
1632153100000|2021-09-20 15:51:40|||||||||568
1632153110000|2021-09-20 15:51:50|||||||||379
1632153150000|2021-09-20 15:52:30|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|100
1632153180000|2021-09-20 15:53:00|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|13
1632153200000|2021-09-20 15:53:20|89.47||89.47||89.47||89.47||7
1632153210000|2021-09-20 15:53:30|89.42|89.39|89.42|89.34|89.42|89.39|89.42|89.34|10
1632153280000|2021-09-20 15:54:40|||||||||7
1632153340000|2021-09-20 15:55:40|||||||||74
1632153350000|2021-09-20 15:55:50|||||||||376
1632153360000|2021-09-20 15:56:00|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|7
1632153380000|2021-09-20 15:56:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|52
1632153390000|2021-09-20 15:56:30|89.37||89.32||89.37||89.32||7
1632153400000|2021-09-20 15:56:40|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|25
1632153410000|2021-09-20 15:56:50|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|216
1632153440000|2021-09-20 15:57:20|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|14
1632153450000|2021-09-20 15:57:30|||||||||26
1632153460000|2021-09-20 15:57:40|||||||||475
1632153520000|2021-09-20 15:58:40|||||||||6
1632153580000|2021-09-20 15:59:40|||||||||6
1632153600000|2021-09-20 16:00:00|89.52||89.52||89.52||89.52||48
1632153610000|2021-09-20 16:00:10|89.47|89.44|89.47|89.39|89.47|89.44|89.47|89.39|7
1632153650000|2021-09-20 16:00:50|||||||||2
1632153690000|2021-09-20 16:01:30|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|506
1632153700000|2021-09-20 16:01:40|||||||||80
1632153710000|2021-09-20 16:01:50|||||||||80
1632153720000|2021-09-20 16:02:00|||||||||228
1632153730000|2021-09-20 16:02:10|||||||||18
1632153770000|2021-09-20 16:02:50|||||||||17
1632153780000|2021-09-20 16:03:00|||||||||6
1632153800000|2021-09-20 16:03:20|||||||||39
1632153840000|2021-09-20 16:04:00|||||||||14
1632153850000|2021-09-20 16:04:10|||||||||508
1632153870000|2021-09-20 16:04:30|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|43
1632153890000|2021-09-20 16:04:50|||||||||180
1632153900000|2021-09-20 16:05:00|||||||||104
1632153910000|2021-09-20 16:05:10|89.37|89.29|89.42|89.34|89.42|89.34|89.37|89.29|17
1632153920000|2021-09-20 16:05:20||89.29||89.29||89.29||89.29|0
1632153940000|2021-09-20 16:05:40||89.34||89.29||89.34||89.29|0
1632153950000|2021-09-20 16:05:50|89.37||89.37||89.37||89.37||0
1632153970000|2021-09-20 16:06:10||89.24||89.29||89.29||89.24|0
1632153990000|2021-09-20 16:06:30||89.24||89.24||89.29||89.24|0
1632154000000|2021-09-20 16:06:40|89.32|89.29|89.32|89.24|89.32|89.29|89.32|89.24|15
1632154030000|2021-09-20 16:07:10|||||||||43
1632154040000|2021-09-20 16:07:20|89.37|89.29|89.37|89.24|89.37|89.29|89.37|89.24|3
1632154050000|2021-09-20 16:07:30|89.32||89.32||89.32||89.32||0
1632154230000|2021-09-20 16:10:30||89.19||89.19||89.19||89.19|100
1632154250000|2021-09-20 16:10:50|89.27||89.27||89.27||89.27||0
1632154290000|2021-09-20 16:11:30|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|44
1632154320000|2021-09-20 16:12:00|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|45
1632154340000|2021-09-20 16:12:20|||||||||21
1632154460000|2021-09-20 16:14:20|||||||||1
1632154470000|2021-09-20 16:14:30|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|25
1632154520000|2021-09-20 16:15:20|||||||||9
1632154530000|2021-09-20 16:15:30||89.29||89.34||89.34||89.29|18
1632154600000|2021-09-20 16:16:40|||||||||58
1632154650000|2021-09-20 16:17:30|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|167
1632154670000|2021-09-20 16:17:50|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.34|129
1632154740000|2021-09-20 16:19:00|||||||||186
1632154750000|2021-09-20 16:19:10|||||||||50
1632154790000|2021-09-20 16:19:50|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|108
1632154860000|2021-09-20 16:21:00|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|23
1632154880000|2021-09-20 16:21:20|||||||||1
1632154890000|2021-09-20 16:21:30|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|23
1632154940000|2021-09-20 16:22:20|||||||||25
1632154950000|2021-09-20 16:22:30||89.14||89.19||89.19||89.14|99
1632154960000|2021-09-20 16:22:40|89.32||89.27||89.32||89.27||6
1632154970000|2021-09-20 16:22:50|||||||||5
1632154980000|2021-09-20 16:23:00|||||||||12
1632155000000|2021-09-20 16:23:20||89.14||89.14||89.14||89.14|3
1632155020000|2021-09-20 16:23:40|89.22||89.22||89.22||89.22||0
1632155070000|2021-09-20 16:24:30|||||||||3
1632155110000|2021-09-20 16:25:10|89.27||89.22||89.27||89.22||7
1632155120000|2021-09-20 16:25:20|89.27||89.22||89.27||89.22||6
1632155130000|2021-09-20 16:25:30|89.27||89.27||89.27||89.27||3
1632155140000|2021-09-20 16:25:40||89.19||89.19||89.19||89.19|13
1632155180000|2021-09-20 16:26:20|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|7
1632155220000|2021-09-20 16:27:00||89.09||89.14||89.14||89.09|36
1632155230000|2021-09-20 16:27:10||89.09||89.09||89.09||89.09|13
1632155240000|2021-09-20 16:27:20||89.14||89.14||89.14||89.14|1
1632155260000|2021-09-20 16:27:40|89.27|89.19|89.32|89.24|89.32|89.24|89.27|89.19|65
1632155330000|2021-09-20 16:28:50|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|43
1632155340000|2021-09-20 16:29:00|||||||||10
1632155350000|2021-09-20 16:29:10|89.32||89.32||89.32||89.32||34
1632155360000|2021-09-20 16:29:20||89.24||89.24||89.24||89.24|0
1632155430000|2021-09-20 16:30:30|||||||||6
1632155490000|2021-09-20 16:31:30|||||||||6
1632155550000|2021-09-20 16:32:30|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|31
1632155560000|2021-09-20 16:32:40|||||||||6
1632155620000|2021-09-20 16:33:40|||||||||6
1632155640000|2021-09-20 16:34:00|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|6
1632155830000|2021-09-20 16:37:10|89.37||89.37||89.37||89.37||55
1632155840000|2021-09-20 16:37:20||89.29||89.29||89.29||89.29|0
1632155890000|2021-09-20 16:38:10|||||||||5
1632155900000|2021-09-20 16:38:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|20
1632155910000|2021-09-20 16:38:30|||||||||14
1632155950000|2021-09-20 16:39:10|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|183
1632155960000|2021-09-20 16:39:20|||||||||17
1632155980000|2021-09-20 16:39:40|||||||||6
1632156040000|2021-09-20 16:40:40|||||||||6
1632156100000|2021-09-20 16:41:40|||||||||58
1632156130000|2021-09-20 16:42:10|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|6
1632156220000|2021-09-20 16:43:40|89.27|89.19|89.22|89.14|89.27|89.19|89.22|89.14|226
1632156250000|2021-09-20 16:44:10||89.09||89.09||89.09||89.09|341
1632156270000|2021-09-20 16:44:30||89.14||89.14||89.14||89.14|0
1632156290000|2021-09-20 16:44:50|89.27|89.19|89.27|89.14|89.27|89.19|89.27|89.14|180
1632156300000|2021-09-20 16:45:00|89.22|89.09|89.17|89.09|89.22|89.09|89.17|89.09|2
1632156360000|2021-09-20 16:46:00||89.04||89.04||89.04||89.04|2
1632156370000|2021-09-20 16:46:10||89.09||89.09||89.09||89.09|0
1632156400000|2021-09-20 16:46:40|||||||||1
1632156410000|2021-09-20 16:46:50|89.22||89.22||89.22||89.22||17
1632156420000|2021-09-20 16:47:00|89.17||89.22||89.22||89.17||14
1632156430000|2021-09-20 16:47:10|89.27|89.14|89.27|89.14|89.27|89.19|89.27|89.14|41
1632156450000|2021-09-20 16:47:30||89.19||89.19||89.19||89.19|0
1632156460000|2021-09-20 16:47:40|89.32||89.32||89.32||89.32||0
1632156470000|2021-09-20 16:47:50|89.27||89.27||89.27||89.27||1
1632156530000|2021-09-20 16:48:50|||||||||6
1632156580000|2021-09-20 16:49:40|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|205
1632156590000|2021-09-20 16:49:50|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|9
1632156640000|2021-09-20 16:50:40|||||||||8
1632156680000|2021-09-20 16:51:20|||||||||6
1632156690000|2021-09-20 16:51:30|||||||||9
1632156700000|2021-09-20 16:51:40|||||||||1
1632156750000|2021-09-20 16:52:30|||||||||9
1632156800000|2021-09-20 16:53:20|||||||||6
1632156860000|2021-09-20 16:54:20|||||||||6
1632156910000|2021-09-20 16:55:10|||||||||6
1632156960000|2021-09-20 16:56:00|||||||||1
1632156970000|2021-09-20 16:56:10|||||||||4
1632157070000|2021-09-20 16:57:50|||||||||14
1632157110000|2021-09-20 16:58:30|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|3
1632157130000|2021-09-20 16:58:50|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|12
1632157150000|2021-09-20 16:59:10|||||||||7
1632157160000|2021-09-20 16:59:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|0
1632157190000|2021-09-20 16:59:50|||||||||2
1632157200000|2021-09-20 17:00:00|89.22||89.17||89.22||89.17||0
1632157210000|2021-09-20 17:00:10||89.04||89.04||89.04||89.04|6
1632157230000|2021-09-20 17:00:30||89.09||89.09||89.09||89.09|0
1632157240000|2021-09-20 17:00:40||89.04||89.04||89.04||89.04|0
1632157250000|2021-09-20 17:00:50|89.22|89.09|89.22|89.09|89.22|89.09|89.17|89.09|3
1632157260000|2021-09-20 17:01:00||89.14||89.09||89.14||89.09|1
1632157270000|2021-09-20 17:01:10|89.17||89.17||89.17||89.17||0
1632157280000|2021-09-20 17:01:20|89.22||89.17||89.22||89.17||0
1632157330000|2021-09-20 17:02:10|89.12|89.04|89.17|89.04|89.17|89.04|89.12|89.04|0
1632157340000|2021-09-20 17:02:20|89.12||89.17||89.17||89.12||0
1632157350000|2021-09-20 17:02:30|89.12||89.17||89.17||89.12||0
1632157360000|2021-09-20 17:02:40|89.12||89.12||89.17||89.12||0
1632157400000|2021-09-20 17:03:20|||||||||12
1632157450000|2021-09-20 17:04:10|89.17||89.12||89.17||89.12||2
1632157460000|2021-09-20 17:04:20|89.17||89.17||89.17||89.17||1
1632157470000|2021-09-20 17:04:30|89.12||89.12||89.17||89.12||0
1632157500000|2021-09-20 17:05:00||88.99||88.99||88.99||88.99|24
1632157510000|2021-09-20 17:05:10|89.07||89.07||89.12||89.07||0
1632157520000|2021-09-20 17:05:20|||||||||200
1632157560000|2021-09-20 17:06:00|||||||||2
1632157590000|2021-09-20 17:06:30|||||||||7
1632157630000|2021-09-20 17:07:10|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|35
1632157640000|2021-09-20 17:07:20|89.07|88.99|89.07|88.99|89.12|88.99|89.07|88.99|2
1632157710000|2021-09-20 17:08:30|||||||||7
1632157740000|2021-09-20 17:09:00|||||||||20
1632157760000|2021-09-20 17:09:20|||||||||7
1632157820000|2021-09-20 17:10:20|89.12||89.12||89.12||89.12||7
1632157830000|2021-09-20 17:10:30||89.04||89.04||89.04||89.04|0
1632157870000|2021-09-20 17:11:10|||||||||2
1632157880000|2021-09-20 17:11:20|||||||||7
1632157930000|2021-09-20 17:12:10|89.17||89.17||89.17||89.12||0
1632157940000|2021-09-20 17:12:20|89.12||89.12||89.12||89.12||7
1632157960000|2021-09-20 17:12:40|||||||||3
1632157980000|2021-09-20 17:13:00|89.17||89.17||89.17||89.17||3
1632157990000|2021-09-20 17:13:10|89.12|88.99|89.12|89.04|89.12|89.04|89.07|88.99|292
1632158000000|2021-09-20 17:13:20|89.07|88.99|89.07|88.99|89.12|88.99|89.07|88.99|2
1632158030000|2021-09-20 17:13:50|||||||||1
1632158040000|2021-09-20 17:14:00|||||||||1
1632158050000|2021-09-20 17:14:10|||||||||1
1632158060000|2021-09-20 17:14:20|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|7
1632158070000|2021-09-20 17:14:30|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|247
1632158080000|2021-09-20 17:14:40|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|56
1632158100000|2021-09-20 17:15:00|||||||||1
1632158110000|2021-09-20 17:15:10|89.17||89.17||89.17||89.17||24
1632158120000|2021-09-20 17:15:20|89.12||89.12||89.12||89.12||1
1632158130000|2021-09-20 17:15:30|89.17||89.17||89.17||89.17||0
1632158140000|2021-09-20 17:15:40|89.12||89.17||89.17||89.12||0
1632158150000|2021-09-20 17:15:50|89.12||89.12||89.12||89.12||0
1632158170000|2021-09-20 17:16:10|89.17||89.17||89.17||89.17||0
1632158180000|2021-09-20 17:16:20|89.12||89.12||89.17||89.12||0
1632158190000|2021-09-20 17:16:30|89.17||89.17||89.17||89.17||0
1632158200000|2021-09-20 17:16:40|89.12||89.17||89.17||89.12||0
1632158210000|2021-09-20 17:16:50|89.12||89.17||89.17||89.12||0
1632158220000|2021-09-20 17:17:00|89.12||89.17||89.17||89.12||0
1632158230000|2021-09-20 17:17:10|89.12||89.17||89.17||89.12||0
1632158240000|2021-09-20 17:17:20|89.12||89.17||89.17||89.12||0
1632158250000|2021-09-20 17:17:30|89.12||89.17||89.17||89.12||5
1632158260000|2021-09-20 17:17:40|89.12||89.12||89.17||89.12||2
1632158270000|2021-09-20 17:17:50|89.17||89.17||89.17||89.12||16
1632158280000|2021-09-20 17:18:00|89.12||89.12||89.12||89.12||0
1632158320000|2021-09-20 17:18:40|89.17||89.17||89.17||89.17||0
1632158330000|2021-09-20 17:18:50||89.09||89.04||89.09||89.04|0
1632158340000|2021-09-20 17:19:00||89.09||89.04||89.09||89.04|0
1632158350000|2021-09-20 17:19:10||89.09||89.09||89.09||89.09|0
1632158400000|2021-09-20 17:20:00||89.04||89.09||89.09||89.04|2
1632158410000|2021-09-20 17:20:10||89.04||89.09||89.09||89.04|4
1632158420000|2021-09-20 17:20:20||89.04||89.04||89.04||89.04|2
1632158430000|2021-09-20 17:20:30|89.12||89.12||89.17||89.12||3
1632158440000|2021-09-20 17:20:40|89.17||89.12||89.17||89.12||0
1632158460000|2021-09-20 17:21:00|89.17||89.12||89.17||89.12||0
1632158480000|2021-09-20 17:21:20|89.17|88.99|89.07|88.99|89.17|88.99|89.07|88.99|70
1632158500000|2021-09-20 17:21:40|||||||||6
1632158530000|2021-09-20 17:22:10|89.12||89.12||89.12||89.12||174
1632158540000|2021-09-20 17:22:20|89.07||89.12||89.12||89.07||14
1632158550000|2021-09-20 17:22:30|89.07||89.12||89.12||89.07||1
1632158570000|2021-09-20 17:22:50||89.04||89.04||89.04||89.04|0
1632158610000|2021-09-20 17:23:30|||||||||3
1632158620000|2021-09-20 17:23:40|||||||||6
1632158670000|2021-09-20 17:24:30|89.17||89.17||89.17||89.17||6
1632158680000|2021-09-20 17:24:40|89.12||89.12||89.12||89.12||0
1632158700000|2021-09-20 17:25:00|89.17||89.17||89.17||89.17||0
1632158710000|2021-09-20 17:25:10||89.09||89.09||89.09||89.09|0
1632158730000|2021-09-20 17:25:30|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|8
1632158780000|2021-09-20 17:26:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|1
1632158790000|2021-09-20 17:26:30|||||||||6
1632158800000|2021-09-20 17:26:40|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|10
1632158820000|2021-09-20 17:27:00|89.07|88.99|89.12|88.99|89.12|88.99|89.07|88.99|4
1632158830000|2021-09-20 17:27:10|89.07||89.12||89.12||89.07||4
1632158850000|2021-09-20 17:27:30|89.07||89.12||89.12||89.07||4
1632158860000|2021-09-20 17:27:40|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|255
1632158880000|2021-09-20 17:28:00|89.22||89.17||89.22||89.17||2
1632158900000|2021-09-20 17:28:20|89.22||89.22||89.22||89.22||0
1632158910000|2021-09-20 17:28:30|||||||||6
1632158920000|2021-09-20 17:28:40||89.14||89.14||89.14||89.14|0
1632158950000|2021-09-20 17:29:10|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|17
1632158960000|2021-09-20 17:29:20||89.14||89.14||89.14||89.14|1
1632158980000|2021-09-20 17:29:40||89.19||89.19||89.19||89.19|0
1632159010000|2021-09-20 17:30:10|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|3
1632159040000|2021-09-20 17:30:40|||||||||6
1632159060000|2021-09-20 17:31:00|||||||||2
1632159080000|2021-09-20 17:31:20||89.09||89.09||89.09||89.09|3
1632159110000|2021-09-20 17:31:50||89.14||89.14||89.14||89.14|0
1632159150000|2021-09-20 17:32:30|89.27||89.27||89.27||89.27||3
1632159160000|2021-09-20 17:32:40|89.22||89.22||89.22||89.22||0
1632159180000|2021-09-20 17:33:00|89.27||89.27||89.27||89.27||0
1632159190000|2021-09-20 17:33:10|89.22||89.22||89.22||89.22||0
1632159210000|2021-09-20 17:33:30|89.27||89.22||89.27||89.22||3
1632159230000|2021-09-20 17:33:50|89.27||89.27||89.27||89.27||0
1632159240000|2021-09-20 17:34:00||89.19||89.19||89.19||89.19|0
1632159250000|2021-09-20 17:34:10||89.14||89.14||89.14||89.14|6
1632159270000|2021-09-20 17:34:30|89.22||89.22||89.22||89.22||0
1632159280000|2021-09-20 17:34:40|||||||||6
1632159330000|2021-09-20 17:35:30|89.27||89.27||89.27||89.27||6
1632159360000|2021-09-20 17:36:00|89.22||89.22||89.22||89.22||0
1632159390000|2021-09-20 17:36:30|89.27||89.27||89.27||89.27||3
1632159400000|2021-09-20 17:36:40||89.19||89.19||89.19||89.19|0
1632159420000|2021-09-20 17:37:00||89.14||89.14||89.14||89.14|153
1632159440000|2021-09-20 17:37:20||89.19||89.14||89.19||89.14|0
1632159450000|2021-09-20 17:37:30||89.19||89.19||89.19||89.19|0
1632159510000|2021-09-20 17:38:30|89.32||89.32||89.32||89.32||5
1632159520000|2021-09-20 17:38:40|||||||||6
1632159550000|2021-09-20 17:39:10||89.24||89.24||89.24||89.24|0
1632159570000|2021-09-20 17:39:30|89.37||89.37||89.37||89.37||13
1632159600000|2021-09-20 17:40:00||89.29||89.29||89.29||89.29|0
1632159630000|2021-09-20 17:40:30|||||||||6
1632159650000|2021-09-20 17:40:50|89.42||89.42||89.42||89.42||4
1632159660000|2021-09-20 17:41:00|89.37||89.37||89.37||89.37||0
1632159690000|2021-09-20 17:41:30|||||||||3
1632159700000|2021-09-20 17:41:40|89.42||89.37||89.42||89.37||6
1632159710000|2021-09-20 17:41:50|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|12
1632159740000|2021-09-20 17:42:20|89.37||89.32||89.37||89.32||0
1632159810000|2021-09-20 17:43:30|||||||||6
1632159870000|2021-09-20 17:44:30||89.19||89.19||89.19||89.19|6
1632159890000|2021-09-20 17:44:50|89.27|89.14|89.27|89.14|89.27|89.14|89.27|89.14|26
1632159910000|2021-09-20 17:45:10||89.19||89.19||89.19||89.19|0
1632159940000|2021-09-20 17:45:40|89.32|89.24|89.32|89.19|89.32|89.24|89.32|89.19|4
1632159950000|2021-09-20 17:45:50|89.27||89.27||89.27||89.27||0
1632159980000|2021-09-20 17:46:20|89.32||89.27||89.32||89.27||0
1632160060000|2021-09-20 17:47:40|89.32||89.32||89.37||89.32||50
1632160080000|2021-09-20 17:48:00||89.24||89.19||89.24||89.19|0
1632160090000|2021-09-20 17:48:10|89.37|89.24|89.37|89.24|89.37|89.24|89.37|89.24|0
1632160110000|2021-09-20 17:48:30|89.32||89.32||89.32||89.32||1
1632160120000|2021-09-20 17:48:40|89.37||89.37||89.37||89.37||0
1632160170000|2021-09-20 17:49:30|89.32||89.37||89.37||89.32||1
1632160180000|2021-09-20 17:49:40|89.32||89.37||89.37||89.32||1
1632160190000|2021-09-20 17:49:50|89.32||89.37||89.37||89.32||5
1632160200000|2021-09-20 17:50:00|89.32||89.37||89.37||89.32||0
1632160220000|2021-09-20 17:50:20|89.32||89.37||89.37||89.32||1
1632160230000|2021-09-20 17:50:30|89.32||89.37||89.37||89.32||1
1632160240000|2021-09-20 17:50:40|89.32||89.37||89.37||89.32||1
1632160250000|2021-09-20 17:50:50||89.29||89.29||89.29||89.24|2
1632160260000|2021-09-20 17:51:00||89.24||89.24||89.24||89.24|0
1632160280000|2021-09-20 17:51:20|89.32||89.32||89.32||89.32||0
1632160380000|2021-09-20 17:53:00|89.37||89.32||89.37||89.32||0
1632160390000|2021-09-20 17:53:10|89.37||89.37||89.37||89.37||0
1632160410000|2021-09-20 17:53:30|89.32||89.37||89.37||89.32||1
1632160420000|2021-09-20 17:53:40|89.32||89.37||89.37||89.32||1
1632160430000|2021-09-20 17:53:50|89.32||89.32||89.32||89.32||0
1632160560000|2021-09-20 17:56:00|89.37||89.32||89.37||89.32||0
1632160660000|2021-09-20 17:57:40||89.19||89.19||89.19||89.19|2
1632160700000|2021-09-20 17:58:20|89.27||89.32||89.32||89.27||0
1632160740000|2021-09-20 17:59:00||89.24||89.24||89.24||89.24|0
1632160800000|2021-09-20 18:00:00|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|0
1632160810000|2021-09-20 18:00:10||89.24||89.29||89.29||89.24|60
1632160820000|2021-09-20 18:00:20|89.32|89.24|89.32|89.24|89.32|89.24|89.32|89.24|4
1632160830000|2021-09-20 18:00:30||89.19||89.19||89.24||89.19|0
1632160840000|2021-09-20 18:00:40||89.24||89.24||89.24||89.24|0
1632160870000|2021-09-20 18:01:10||89.19||89.19||89.19||89.19|1
1632160890000|2021-09-20 18:01:30|89.27||89.32||89.32||89.27||0
1632160900000|2021-09-20 18:01:40|89.27||89.27||89.32||89.27||0
1632160920000|2021-09-20 18:02:00|89.32||89.32||89.32||89.32||0
1632160960000|2021-09-20 18:02:40||89.24||89.19||89.24||89.19|0
1632160980000|2021-09-20 18:03:00|89.27||89.32||89.32||89.27||0
1632160990000|2021-09-20 18:03:10|89.27||89.32||89.32||89.27||0
1632161060000|2021-09-20 18:04:20||89.24||89.19||89.24||89.19|0
1632161140000|2021-09-20 18:05:40|89.27||89.27||89.32||89.27||0
1632161160000|2021-09-20 18:06:00|89.32||89.32||89.32||89.32||0
1632161180000|2021-09-20 18:06:20|89.27||89.32||89.32||89.27||0
1632161190000|2021-09-20 18:06:30|89.27||89.32||89.32||89.27||0
1632161210000|2021-09-20 18:06:50|89.27||89.27||89.32||89.27||0
1632161250000|2021-09-20 18:07:30|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|50
1632161310000|2021-09-20 18:08:30|89.27|89.09|89.27|89.19|89.27|89.19|89.27|89.09|17
1632161320000|2021-09-20 18:08:40|||||||||25
1632161330000|2021-09-20 18:08:50|89.22|89.09|89.22|89.09|89.22|89.09|89.22|89.09|163
1632161340000|2021-09-20 18:09:00|89.27|89.19|89.27|89.19|89.27|89.19|89.27|89.19|10
1632161350000|2021-09-20 18:09:10|||||||||31
1632161360000|2021-09-20 18:09:20|89.22|89.14|89.27|89.19|89.27|89.19|89.22|89.09|182
1632161370000|2021-09-20 18:09:30|89.22|89.09|89.22|89.09|89.22|89.14|89.22|89.09|187
1632161390000|2021-09-20 18:09:50|89.17||89.22||89.22||89.17||2
1632161420000|2021-09-20 18:10:20||89.14||89.14||89.14||89.14|0
1632161430000|2021-09-20 18:10:30||89.09||89.09||89.09||89.09|1
1632161440000|2021-09-20 18:10:40|89.17||89.22||89.22||89.17||2
1632161450000|2021-09-20 18:10:50|89.17||89.17||89.17||89.17||0
1632161460000|2021-09-20 18:11:00|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|2
1632161470000|2021-09-20 18:11:10|||||||||45
1632161480000|2021-09-20 18:11:20|||||||||68
1632161520000|2021-09-20 18:12:00|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|85
1632161530000|2021-09-20 18:12:10|89.22|89.14|89.22|89.14|89.22|89.14|89.22|89.14|24
1632161540000|2021-09-20 18:12:20|89.17|89.09|89.22|89.09|89.22|89.09|89.17|89.09|181
1632161570000|2021-09-20 18:12:50|89.17||89.17||89.22||89.17||0
1632161600000|2021-09-20 18:13:20|89.22||89.17||89.22||89.17||0
1632161630000|2021-09-20 18:13:50|89.22||89.22||89.22||89.22||0
1632161640000|2021-09-20 18:14:00|89.17||89.22||89.22||89.17||0
1632161650000|2021-09-20 18:14:10|89.17||89.17||89.17||89.17||0
1632161700000|2021-09-20 18:15:00|89.22||89.17||89.22||89.17||0
1632161970000|2021-09-20 18:19:30|89.22||89.22||89.22||89.22||1
1632161980000|2021-09-20 18:19:40||89.14||89.14||89.14||89.14|0
1632162000000|2021-09-20 18:20:00|89.17|89.09|89.22|89.09|89.22|89.09|89.17|89.09|0
1632162030000|2021-09-20 18:20:30||89.14||89.09||89.14||89.09|0
1632162040000|2021-09-20 18:20:40||89.14||89.09||89.14||89.09|0
1632162070000|2021-09-20 18:21:10|89.17||89.17||89.17||89.17||0
1632162120000|2021-09-20 18:22:00||89.04||89.04||89.04||89.04|0
1632162140000|2021-09-20 18:22:20|89.12||89.17||89.17||89.12||0
1632162160000|2021-09-20 18:22:40|89.12||89.17||89.17||89.12||0
1632162170000|2021-09-20 18:22:50|89.12||89.12||89.17||89.12||0
1632162180000|2021-09-20 18:23:00|89.17||89.12||89.17||89.12||0
1632162190000|2021-09-20 18:23:10|89.17||89.17||89.17||89.12||0
1632162200000|2021-09-20 18:23:20|89.12||89.12||89.12||89.12||0
1632162280000|2021-09-20 18:24:40||88.99||88.99||88.99||88.99|50
1632162300000|2021-09-20 18:25:00|89.07|89.04|89.12|89.04|89.12|89.04|89.07|89.04|0
1632162310000|2021-09-20 18:25:10|||||||||1
1632162340000|2021-09-20 18:25:40|||||||||6
1632162350000|2021-09-20 18:25:50|89.17||89.17||89.17||89.17||3
1632162360000|2021-09-20 18:26:00|89.12||89.12||89.12||89.12||0
1632162390000|2021-09-20 18:26:30|||||||||4
1632162430000|2021-09-20 18:27:10|89.17||89.17||89.17||89.17||0
1632162440000|2021-09-20 18:27:20|89.12||89.12||89.12||89.12||0
1632162560000|2021-09-20 18:29:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|19
1632162570000|2021-09-20 18:29:30|89.22||89.22||89.22||89.22||2
1632162590000|2021-09-20 18:29:50|89.17||89.17||89.22||89.17||0
1632162600000|2021-09-20 18:30:00|89.22||89.22||89.22||89.17||0
1632162610000|2021-09-20 18:30:10|89.17||89.17||89.17||89.17||0
1632162640000|2021-09-20 18:30:40|89.22||89.17||89.22||89.17||0
1632162650000|2021-09-20 18:30:50|89.22||89.22||89.22||89.17||1
1632162660000|2021-09-20 18:31:00|89.17||89.17||89.22||89.17||0
1632162670000|2021-09-20 18:31:10|||||||||4
1632162680000|2021-09-20 18:31:20|||||||||9
1632162800000|2021-09-20 18:33:20|89.22||89.22||89.22||89.17||4
1632162810000|2021-09-20 18:33:30|89.17||89.17||89.17||89.17||0
1632162860000|2021-09-20 18:34:20|||||||||92
1632162920000|2021-09-20 18:35:20|||||||||89
1632162940000|2021-09-20 18:35:40|||||||||47
1632162950000|2021-09-20 18:35:50||89.04||89.04||89.04||89.04|0
1632162960000|2021-09-20 18:36:00|89.12||89.12||89.12||89.12||0
1632163010000|2021-09-20 18:36:50||88.99||88.99||88.99||88.99|20
1632163020000|2021-09-20 18:37:00||89.04||88.99||89.04||88.99|0
1632163030000|2021-09-20 18:37:10||89.04||88.99||89.04||88.99|3
1632163060000|2021-09-20 18:37:40|89.07||89.12||89.12||89.07||0
1632163150000|2021-09-20 18:39:10||89.04||89.04||89.04||88.99|0
1632163200000|2021-09-20 18:40:00|89.17|89.09|89.22|89.09|89.22|89.09|89.17|89.09|17
1632163210000|2021-09-20 18:40:10|89.17|89.14|89.17|89.09|89.17|89.14|89.17|89.09|2
1632163220000|2021-09-20 18:40:20|89.22||89.22||89.22||89.22||10
1632163230000|2021-09-20 18:40:30|89.17|89.04|89.17|89.04|89.17|89.04|89.17|89.04|20
1632163240000|2021-09-20 18:40:40|89.12|89.09|89.17|89.04|89.17|89.09|89.12|89.04|5
1632163250000|2021-09-20 18:40:50||89.09||89.04||89.09||89.04|2
1632163270000|2021-09-20 18:41:10|89.12|88.99|89.12|88.99|89.12|88.99|89.12|88.99|9
1632163310000|2021-09-20 18:41:50||89.04||89.04||89.04||89.04|0
1632163350000|2021-09-20 18:42:30|||||||||3
1632163360000|2021-09-20 18:42:40|89.17||89.17||89.17||89.17||2
1632163390000|2021-09-20 18:43:10|89.12||89.17||89.17||89.12||0
1632163410000|2021-09-20 18:43:30|89.12||89.17||89.17||89.12||1
1632163420000|2021-09-20 18:43:40|89.12||89.12||89.17||89.12||3
1632163440000|2021-09-20 18:44:00|89.07|88.99|89.07|88.99|89.12|88.99|89.07|88.99|2
1632163520000|2021-09-20 18:45:20||88.94||88.94||88.94||88.94|0
1632163560000|2021-09-20 18:46:00||88.99||88.99||88.99||88.99|0
1632163570000|2021-09-20 18:46:10|89.12||89.12||89.12||89.12||5
1632163580000|2021-09-20 18:46:20|89.07||89.12||89.12||89.07||2
1632163590000|2021-09-20 18:46:30|||||||||1
1632163630000|2021-09-20 18:47:10||89.04||89.04||89.04||89.04|0
1632163640000|2021-09-20 18:47:20|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|18
1632163660000|2021-09-20 18:47:40|||||||||1
1632163670000|2021-09-20 18:47:50|||||||||205
1632163680000|2021-09-20 18:48:00|||||||||3
1632163690000|2021-09-20 18:48:10|||||||||41
1632163700000|2021-09-20 18:48:20|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|134
1632163750000|2021-09-20 18:49:10|||||||||1
1632163840000|2021-09-20 18:50:40|||||||||1
1632163850000|2021-09-20 18:50:50||88.99||88.99||88.99||88.99|0
1632163920000|2021-09-20 18:52:00||89.04||89.04||89.04||89.04|0
1632163930000|2021-09-20 18:52:10||88.99||88.99||88.99||88.99|0
1632163970000|2021-09-20 18:52:50||89.04||88.99||89.04||88.99|0
1632163990000|2021-09-20 18:53:10|89.07||89.07||89.07||89.07||0
1632164050000|2021-09-20 18:54:10||88.94||88.94||88.94||88.94|0
1632164090000|2021-09-20 18:54:50|89.02||89.07||89.07||89.02||0
1632164160000|2021-09-20 18:56:00|89.02||89.07||89.07||89.02||12
1632164180000|2021-09-20 18:56:20||88.99||88.94||88.99||88.94|1
1632164200000|2021-09-20 18:56:40|89.02||89.02||89.02||89.02||0
1632164210000|2021-09-20 18:56:50|89.07||89.07||89.07||89.07||0
1632164220000|2021-09-20 18:57:00||88.99||88.99||88.99||88.94|1
1632164230000|2021-09-20 18:57:10|89.12|89.04|89.12|88.99|89.12|89.04|89.12|88.99|18
1632164240000|2021-09-20 18:57:20||89.04||89.04||89.04||88.99|0
1632164290000|2021-09-20 18:58:10||88.99||88.99||88.99||88.99|7
1632164300000|2021-09-20 18:58:20|89.07||89.07||89.12||89.07||1
1632164400000|2021-09-20 19:00:00||88.94||88.94||88.94||88.94|0
1632164410000|2021-09-20 19:00:10||88.99||88.99||88.99||88.99|0
1632164420000|2021-09-20 19:00:20|89.12|89.04|89.17|89.04|89.17|89.04|89.12|89.04|6
1632164480000|2021-09-20 19:01:20|89.12||89.12||89.12||89.12||0
1632164490000|2021-09-20 19:01:30|89.17||89.17||89.17||89.17||9
1632164500000|2021-09-20 19:01:40|89.12||89.12||89.12||89.12||0
1632164560000|2021-09-20 19:02:40|89.07|88.99|89.12|88.99|89.12|88.99|89.07|88.99|0
1632164570000|2021-09-20 19:02:50|89.07||89.12||89.12||89.07||2
1632164580000|2021-09-20 19:03:00|89.07||89.12||89.12||89.07||2
1632164590000|2021-09-20 19:03:10||89.04||89.04||89.04||89.04|0
1632164610000|2021-09-20 19:03:30||88.99||88.99||88.99||88.99|2
1632164620000|2021-09-20 19:03:40|89.07||89.07||89.07||89.07||0
1632164640000|2021-09-20 19:04:00|89.12||89.12||89.12||89.12||7
1632164690000|2021-09-20 19:04:50||89.04||89.04||89.04||89.04|0
1632164700000|2021-09-20 19:05:00||88.99||88.99||88.99||88.99|0
1632164710000|2021-09-20 19:05:10|89.07||89.12||89.12||89.07||2
1632164730000|2021-09-20 19:05:30|89.07||89.12||89.12||89.07||0
1632164750000|2021-09-20 19:05:50|89.07|88.94|89.07|88.94|89.07|88.94|89.07|88.94|5
1632164760000|2021-09-20 19:06:00|89.02||89.02||89.07||89.02||0
1632164790000|2021-09-20 19:06:30||88.89||88.89||88.89||88.89|132
1632164840000|2021-09-20 19:07:20|89.07|88.94|89.07|88.94|89.07|88.94|89.07|88.94|6
1632164850000|2021-09-20 19:07:30|89.02||89.07||89.07||89.02||0
1632164860000|2021-09-20 19:07:40|89.02||89.02||89.02||89.02||0
1632164870000|2021-09-20 19:07:50||88.89||88.89||88.89||88.89|0
1632164900000|2021-09-20 19:08:20|88.97||89.02||89.02||88.97||0
1632164920000|2021-09-20 19:08:40|88.97||89.02||89.02||88.97||0
1632164930000|2021-09-20 19:08:50|88.97||88.97||88.97||88.97||0
1632164940000|2021-09-20 19:09:00|89.02|88.94|89.02|88.94|89.02|88.94|88.97|88.94|0
1632164950000|2021-09-20 19:09:10|89.07||89.02||89.07||89.02||6
1632165000000|2021-09-20 19:10:00|89.07|88.99|89.12|88.99|89.12|88.99|89.07|88.94|39
1632165030000|2021-09-20 19:10:30|89.07||89.07||89.07||89.07||0
1632165040000|2021-09-20 19:10:40|89.12||89.12||89.12||89.12||14
1632165060000|2021-09-20 19:11:00|89.07||89.07||89.07||89.07||0
1632165070000|2021-09-20 19:11:10||88.94||88.94||88.94||88.94|0
1632165110000|2021-09-20 19:11:50|89.02||89.07||89.07||89.02||0
1632165120000|2021-09-20 19:12:00|89.02||89.07||89.07||89.02||2
1632165160000|2021-09-20 19:12:40|89.02|88.89|89.02|88.89|89.02|88.89|89.02|88.89|2
1632165180000|2021-09-20 19:13:00|89.07|88.94|89.02|88.94|89.07|88.94|89.02|88.94|264
1632165190000|2021-09-20 19:13:10|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.94|4
1632165210000|2021-09-20 19:13:30||88.94||88.94||88.94||88.94|2
1632165240000|2021-09-20 19:14:00|89.02||89.07||89.07||89.02||0
1632165250000|2021-09-20 19:14:10|89.02||89.02||89.02||89.02||0
1632165300000|2021-09-20 19:15:00|89.07|88.99|89.07|88.99|89.07|88.99|89.07|88.99|1
1632165330000|2021-09-20 19:15:30||88.94||88.94||88.94||88.94|1
1632165340000|2021-09-20 19:15:40|89.02||89.02||89.02||89.02||1
1632165350000|2021-09-20 19:15:50||88.89||88.89||88.89||88.89|0
1632165390000|2021-09-20 19:16:30|88.97||89.02||89.02||88.97||0
1632165400000|2021-09-20 19:16:40|88.97||88.97||88.97||88.97||0
1632165410000|2021-09-20 19:16:50|||||||||3
1632165430000|2021-09-20 19:17:10|||||||||7
1632165460000|2021-09-20 19:17:40|||||||||4
1632165490000|2021-09-20 19:18:10|||||||||9
1632165520000|2021-09-20 19:18:40|||||||||3
1632165550000|2021-09-20 19:19:10|||||||||7
1632165570000|2021-09-20 19:19:30|||||||||4
1632165600000|2021-09-20 19:20:00|||||||||5
1632165620000|2021-09-20 19:20:20|||||||||5
1632165640000|2021-09-20 19:20:40|89.02|88.94|89.02|88.94|89.02|88.94|89.02|88.89|18
1632165650000|2021-09-20 19:20:50|89.07||89.07||89.07||89.07||10
1632165700000|2021-09-20 19:21:40|89.02|88.99|89.07|88.99|89.07|88.99|89.02|88.99|3
1632165710000|2021-09-20 19:21:50||88.94||88.94||88.94||88.94|13
1632165730000|2021-09-20 19:22:10|||||||||8
1632165760000|2021-09-20 19:22:40|89.02||89.07||89.07||89.02||3
1632165780000|2021-09-20 19:23:00|89.02||89.07||89.07||89.02||6
1632165790000|2021-09-20 19:23:10||88.99||88.99||88.99||88.99|0
1632165810000|2021-09-20 19:23:30||88.94||88.94||88.94||88.94|6
1632165830000|2021-09-20 19:23:50|89.02||89.07||89.07||89.02||5
1632165850000|2021-09-20 19:24:10||88.99||88.99||88.99||88.99|3
1632165890000|2021-09-20 19:24:50|89.12||89.12||89.12||89.12||26
1632165910000|2021-09-20 19:25:10||89.04||89.04||89.04||89.04|0
1632165950000|2021-09-20 19:25:50|||||||||3
1632165980000|2021-09-20 19:26:20|||||||||4
1632166000000|2021-09-20 19:26:40|||||||||6
1632166030000|2021-09-20 19:27:10|||||||||4
1632166050000|2021-09-20 19:27:30|||||||||6
1632166060000|2021-09-20 19:27:40|||||||||2
1632166070000|2021-09-20 19:27:50|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|15
1632166080000|2021-09-20 19:28:00|89.22||89.22||89.22||89.22||3
1632166120000|2021-09-20 19:28:40||89.14||89.14||89.14||89.14|5
1632166150000|2021-09-20 19:29:10||89.09||89.09||89.09||89.09|6
1632166180000|2021-09-20 19:29:40|89.17||89.22||89.22||89.17||7
1632166190000|2021-09-20 19:29:50||89.14||89.14||89.14||89.14|0
1632166200000|2021-09-20 19:30:00|89.27||89.27||89.27||89.27||21
1632166210000|2021-09-20 19:30:10||89.19||89.14||89.19||89.14|1
1632166240000|2021-09-20 19:30:40|89.22||89.27||89.27||89.22||6
1632166250000|2021-09-20 19:30:50|89.22||89.27||89.27||89.22||3
1632166260000|2021-09-20 19:31:00|89.22|89.19|89.22|89.14|89.27|89.19|89.22|89.14|7
1632166270000|2021-09-20 19:31:10|89.27||89.27||89.27||89.27||10
1632166280000|2021-09-20 19:31:20||89.19||89.14||89.19||89.14|0
1632166290000|2021-09-20 19:31:30||89.19||89.19||89.19||89.19|0
1632166300000|2021-09-20 19:31:40|89.32|89.24|89.32|89.19|89.32|89.24|89.32|89.19|15
1632166310000|2021-09-20 19:31:50||89.24||89.19||89.24||89.19|1
1632166330000|2021-09-20 19:32:10||89.24||89.24||89.24||89.24|0
1632166340000|2021-09-20 19:32:20|89.37||89.37||89.37||89.37||11
1632166380000|2021-09-20 19:33:00||89.29||89.24||89.29||89.24|6
1632166390000|2021-09-20 19:33:10||89.29||89.29||89.29||89.24|0
1632166400000|2021-09-20 19:33:20||89.24||89.29||89.29||89.24|3
1632166410000|2021-09-20 19:33:30|89.42|89.34|89.42|89.34|89.42|89.34|89.42|89.29|21
1632166420000|2021-09-20 19:33:40||89.29||89.34||89.34||89.29|0
1632166430000|2021-09-20 19:33:50|89.37|89.29|89.37|89.29|89.37|89.29|89.37|89.29|7
1632166460000|2021-09-20 19:34:20||89.24||89.24||89.29||89.24|4
1632166470000|2021-09-20 19:34:30||89.29||89.29||89.29||89.29|3
1632166500000|2021-09-20 19:35:00||89.24||89.24||89.24||89.24|5
1632166510000|2021-09-20 19:35:10||89.29||89.24||89.29||89.24|3
1632166520000|2021-09-20 19:35:20|89.42|89.29|89.42|89.34|89.42|89.34|89.42|89.29|10
1632166560000|2021-09-20 19:36:00|||||||||3
1632166590000|2021-09-20 19:36:30|||||||||7
1632166610000|2021-09-20 19:36:50|||||||||4
1632166640000|2021-09-20 19:37:20|||||||||5
1632166650000|2021-09-20 19:37:30|89.47||89.47||89.47||89.47||292
1632166660000|2021-09-20 19:37:40||89.39||89.39||89.39||89.39|34
1632166700000|2021-09-20 19:38:20||89.34||89.34||89.34||89.34|11
1632166720000|2021-09-20 19:38:40|89.42|89.39|89.47|89.39|89.47|89.39|89.42|89.39|15
1632166730000|2021-09-20 19:38:50|||||||||260
1632166780000|2021-09-20 19:39:40|89.52||89.47||89.52||89.47||25
1632166820000|2021-09-20 19:40:20|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|17
1632166830000|2021-09-20 19:40:30|||||||||24
1632166850000|2021-09-20 19:40:50|||||||||3
1632166880000|2021-09-20 19:41:20|||||||||4
1632166890000|2021-09-20 19:41:30|||||||||25
1632166930000|2021-09-20 19:42:10|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|66
1632166950000|2021-09-20 19:42:30|89.62||89.62||89.62||89.62||25
1632166960000|2021-09-20 19:42:40||89.54||89.54||89.54||89.54|0
1632167020000|2021-09-20 19:43:40|89.67||89.67||89.67||89.67||11
1632167070000|2021-09-20 19:44:30|89.62||89.62||89.62||89.62||13
1632167130000|2021-09-20 19:45:30|||||||||1
1632167250000|2021-09-20 19:47:30|89.67|89.59|89.72|89.59|89.72|89.59|89.67|89.59|25
1632167260000|2021-09-20 19:47:40|89.67||89.67||89.67||89.67||10
1632167300000|2021-09-20 19:48:20|||||||||2
1632167400000|2021-09-20 19:50:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|23
1632167410000|2021-09-20 19:50:10|89.77||89.77||89.77||89.77||52
1632167420000|2021-09-20 19:50:20||89.69||89.64||89.69||89.64|0
1632167430000|2021-09-20 19:50:30||89.69||89.69||89.69||89.69|5
1632167440000|2021-09-20 19:50:40||89.64||89.64||89.64||89.64|23
1632167460000|2021-09-20 19:51:00||89.69||89.64||89.69||89.64|0
1632167470000|2021-09-20 19:51:10||89.69||89.69||89.69||89.64|0
1632167490000|2021-09-20 19:51:30|||||||||1
1632167520000|2021-09-20 19:52:00|||||||||1
1632167540000|2021-09-20 19:52:20|||||||||1
1632167560000|2021-09-20 19:52:40|||||||||1
1632167580000|2021-09-20 19:53:00|||||||||1
1632167600000|2021-09-20 19:53:20|||||||||1
1632167610000|2021-09-20 19:53:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|22
1632167620000|2021-09-20 19:53:40|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|33
1632167630000|2021-09-20 19:53:50|89.82||89.82||89.82||89.82||9
1632167640000|2021-09-20 19:54:00|89.77||89.82||89.82||89.77||12
1632167650000|2021-09-20 19:54:10|89.87|89.74|89.82|89.74|89.87|89.74|89.82|89.74|3
1632167670000|2021-09-20 19:54:30||89.69||89.69||89.69||89.69|40
1632167680000|2021-09-20 19:54:40|89.87|89.74|89.87|89.74|89.87|89.74|89.87|89.74|4
1632167690000|2021-09-20 19:54:50|89.82|89.69|89.82|89.69|89.87|89.69|89.77|89.69|20
1632167720000|2021-09-20 19:55:20|||||||||2
1632167730000|2021-09-20 19:55:30|89.87||89.82||89.87||89.82||0
1632167740000|2021-09-20 19:55:40|89.87|89.74|89.87|89.74|89.87|89.74|89.82|89.69|0
1632167750000|2021-09-20 19:55:50||89.69||89.74||89.74||89.69|0
1632167770000|2021-09-20 19:56:10|89.92|89.79|89.92|89.79|89.92|89.79|89.92|89.79|1
1632167870000|2021-09-20 19:57:50|||||||||16
1632167890000|2021-09-20 19:58:10|89.97|89.84|89.97|89.79|89.97|89.84|89.92|89.79|13
1632167900000|2021-09-20 19:58:20|89.92|89.84|89.97|89.84|89.97|89.84|89.92|89.79|0
1632167910000|2021-09-20 19:58:30|||||||||66
1632167940000|2021-09-20 19:59:00|||||||||7
1632167950000|2021-09-20 19:59:10||89.89||89.84||89.89||89.84|16
1632167960000|2021-09-20 19:59:20|89.92|89.79|89.92|89.79|89.97|89.79|89.92|89.79|4
1632167970000|2021-09-20 19:59:30||89.84||89.84||89.84||89.84|2
1632167990000|2021-09-20 19:59:50|89.87|89.79|89.92|89.79|89.92|89.79|89.87|89.74|1
1632187690000|2021-09-21 01:28:10|90.04|89.27|90.04|89.27|90.04|89.27|90.04|89.27|0
1632188960000|2021-09-21 01:49:20||89.32||89.32||89.32||89.32|0
1632195620000|2021-09-21 03:40:20|||||||||2
1632198970000|2021-09-21 04:36:10|||||||||152
1632201040000|2021-09-21 05:10:40||89.27||88.97||89.27||88.97|0
1632201050000|2021-09-21 05:10:50||89.02||89.02||89.02||89.02|0
1632201200000|2021-09-21 05:13:20||88.97||88.97||88.97||88.97|0
1632201220000|2021-09-21 05:13:40||88.87||88.87||88.87||88.87|0
1632201440000|2021-09-21 05:17:20||88.92||88.92||88.92||88.92|0
1632201480000|2021-09-21 05:18:00||88.97||89.02||89.02||88.97|0
1632201490000|2021-09-21 05:18:10||89.07||89.32||89.32||89.07|0
1632201500000|2021-09-21 05:18:20||89.37||88.92||89.42||88.92|0
1632201670000|2021-09-21 05:21:10||88.97||88.92||89.52||88.92|0
1632201680000|2021-09-21 05:21:20||88.97||88.92||89.22||88.92|0
1632201700000|2021-09-21 05:21:40||89.27||88.92||89.47||88.92|0
1632201740000|2021-09-21 05:22:20||88.97||89.17||89.22||88.97|0
1632201760000|2021-09-21 05:22:40||89.07||88.97||89.07||88.97|0
1632201890000|2021-09-21 05:24:50||88.82||88.77||88.82||88.77|0
1632202070000|2021-09-21 05:27:50||88.82||88.82||88.82||88.82|0
1632202120000|2021-09-21 05:28:40||89.22||88.82||89.47||88.82|0
1632202140000|2021-09-21 05:29:00||89.37||89.47||89.47||88.87|0
1632202250000|2021-09-21 05:30:50||89.42||88.87||89.42||88.87|0
1632202320000|2021-09-21 05:32:00||89.62||89.62||89.62||89.62|0
1632202390000|2021-09-21 05:33:10||89.82||89.82||89.82||89.82|0
1632202570000|2021-09-21 05:36:10|89.99|89.62|89.99|89.62|89.99|89.62|89.99|89.62|15
1632202580000|2021-09-21 05:36:20|90.04||90.04||90.04||90.04||0
1632202630000|2021-09-21 05:37:10||89.72||89.77||89.77||89.72|0
1632202640000|2021-09-21 05:37:20|90.79|89.72|90.79|89.97|90.79|90.02|90.79|89.72|6
1632202650000|2021-09-21 05:37:30|90.84|89.92|90.84|89.67|90.84|89.92|90.84|89.62|0
1632202660000|2021-09-21 05:37:40||89.62||89.62||89.62||89.62|0
1632202740000|2021-09-21 05:39:00||89.97||89.97||89.97||89.97|0
1632202960000|2021-09-21 05:42:40||89.67||89.67||89.67||89.67|0
1632203250000|2021-09-21 05:47:30|90.79||90.79||90.79||90.79||0
1632203610000|2021-09-21 05:53:30||89.62||89.62||89.62||89.62|0
1632203730000|2021-09-21 05:55:30|90.74|89.72|90.74|89.67|90.74|89.72|90.74|89.62|0
1632203750000|2021-09-21 05:55:50|90.69||90.69||90.69||90.69||0
1632203770000|2021-09-21 05:56:10|90.64||90.64||90.64||90.64||0
1632203780000|2021-09-21 05:56:20|90.59||90.59||90.59||90.59||0
1632203830000|2021-09-21 05:57:10|90.54||90.54||90.54||90.54||0
1632203840000|2021-09-21 05:57:20|90.59||90.59||90.64||90.59||0
1632203850000|2021-09-21 05:57:30|90.54||90.59||90.59||90.54||0
1632203950000|2021-09-21 05:59:10||89.72||89.72||89.72||89.72|0
1632204000000|2021-09-21 06:00:00|90.57|90.34|90.52|90.34|90.57|90.34|90.52|90.29|25
1632204010000|2021-09-21 06:00:10|90.47|90.39|90.47|90.34|90.47|90.39|90.47|90.34|5
1632204020000|2021-09-21 06:00:20||90.39||90.39||90.39||90.34|0
1632204030000|2021-09-21 06:00:30||90.34||90.29||90.39||90.29|14
1632204050000|2021-09-21 06:00:50|90.67|90.54|90.57|90.49|90.67|90.54|90.57|90.49|68
1632204060000|2021-09-21 06:01:00|||||||||37
1632204070000|2021-09-21 06:01:10|||||||||32
1632204100000|2021-09-21 06:01:40|90.27|90.19|90.37|90.19|90.37|90.19|90.27|90.19|508
1632204150000|2021-09-21 06:02:30|90.42|90.24|90.42|90.24|90.42|90.24|90.42|90.19|0
1632204160000|2021-09-21 06:02:40|90.47|90.34|90.52|90.34|90.52|90.34|90.47|90.34|0
1632204260000|2021-09-21 06:04:20|90.57|90.39|90.47|90.34|90.57|90.39|90.47|90.34|0
1632204300000|2021-09-21 06:05:00||90.29||90.29||90.29||90.29|0
1632204320000|2021-09-21 06:05:20|90.42||90.42||90.42||90.42||0
1632204360000|2021-09-21 06:06:00||90.34||90.34||90.34||90.34|0
1632204400000|2021-09-21 06:06:40|90.52|90.39|90.52|90.39|90.52|90.39|90.47|90.39|4
1632204420000|2021-09-21 06:07:00||90.44||90.44||90.44||90.44|0
1632204430000|2021-09-21 06:07:10||90.39||90.39||90.39||90.39|1
1632204460000|2021-09-21 06:07:40|90.62|90.44|90.62|90.44|90.62|90.44|90.62|90.44|0
1632204470000|2021-09-21 06:07:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|0
1632204520000|2021-09-21 06:08:40||90.44||90.44||90.44||90.44|5
1632204550000|2021-09-21 06:09:10||90.49||90.44||90.49||90.44|0
1632204580000|2021-09-21 06:09:40||90.49||90.49||90.49||90.49|0
1632204590000|2021-09-21 06:09:50|90.62||90.62||90.62||90.62||1
1632204600000|2021-09-21 06:10:00|90.67|90.54|90.67|90.59|90.67|90.59|90.67|90.54|6
1632204610000|2021-09-21 06:10:10|90.72|90.64|90.77|90.64|90.77|90.64|90.72|90.59|16
1632204630000|2021-09-21 06:10:30|90.82|90.69|90.82|90.69|90.82|90.74|90.82|90.69|5
1632204650000|2021-09-21 06:10:50|||||||||50
1632204690000|2021-09-21 06:11:30||90.74||90.69||90.74||90.69|5
1632204700000|2021-09-21 06:11:40|90.92|90.74|90.92|90.79|90.92|90.79|90.92|90.74|78
1632204710000|2021-09-21 06:11:50|||||||||50
1632204720000|2021-09-21 06:12:00|90.97|90.84|90.97|90.84|90.97|90.84|90.97|90.84|0
1632204730000|2021-09-21 06:12:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|11
1632204740000|2021-09-21 06:12:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|8
1632204750000|2021-09-21 06:12:30|90.92|90.79|90.92|90.79|90.92|90.79|90.92|90.79|184
1632204760000|2021-09-21 06:12:40||90.84||90.79||90.84||90.79|0
1632204790000|2021-09-21 06:13:10||90.84||90.79||90.84||90.79|0
1632204800000|2021-09-21 06:13:20||90.84||90.84||90.84||90.84|0
1632204810000|2021-09-21 06:13:30||90.79||90.84||90.84||90.79|0
1632204820000|2021-09-21 06:13:40|90.97|90.79|90.97|90.84|90.97|90.84|90.97|90.79|25
1632204840000|2021-09-21 06:14:00||90.89||90.84||90.89||90.84|1
1632204860000|2021-09-21 06:14:20||90.89||90.89||90.89||90.89|0
1632204870000|2021-09-21 06:14:30||90.84||90.84||90.84||90.84|1
1632204890000|2021-09-21 06:14:50||90.89||90.84||90.89||90.84|1
1632204930000|2021-09-21 06:15:30|91.02|90.89|91.02|90.89|91.02|90.89|91.02|90.89|0
1632204950000|2021-09-21 06:15:50|90.97|90.84|90.97|90.84|90.97|90.84|90.97|90.84|50
1632204980000|2021-09-21 06:16:20|91.02||91.02||91.02||91.02||53
1632204990000|2021-09-21 06:16:30|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|1
1632205000000|2021-09-21 06:16:40|90.92||90.92||90.92||90.92||0
1632205010000|2021-09-21 06:16:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|7
1632205020000|2021-09-21 06:17:00|90.92|90.84|90.92|90.79|90.92|90.84|90.92|90.79|2
1632205030000|2021-09-21 06:17:10||90.84||90.79||90.84||90.79|0
1632205070000|2021-09-21 06:17:50||90.84||90.79||90.84||90.79|1
1632205080000|2021-09-21 06:18:00|90.97|90.84|90.97|90.84|90.97|90.84|90.97|90.84|5
1632205090000|2021-09-21 06:18:10||90.89||90.89||90.89||90.89|0
1632205100000|2021-09-21 06:18:20||90.84||90.84||90.84||90.84|0
1632205130000|2021-09-21 06:18:50||90.89||90.89||90.89||90.89|0
1632205140000|2021-09-21 06:19:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|8
1632205150000|2021-09-21 06:19:10|||||||||35
1632205160000|2021-09-21 06:19:20|91.07||91.07||91.07||91.07||0
1632205200000|2021-09-21 06:20:00|91.02||91.02||91.02||91.02||0
1632205210000|2021-09-21 06:20:10|91.07||91.07||91.07||91.07||0
1632205220000|2021-09-21 06:20:20||90.99||90.99||90.99||90.99|0
1632205230000|2021-09-21 06:20:30||90.94||90.94||90.94||90.94|0
1632205260000|2021-09-21 06:21:00||90.99||90.94||90.99||90.94|0
1632205270000|2021-09-21 06:21:10||90.99||90.94||90.99||90.94|0
1632205300000|2021-09-21 06:21:40||90.99||90.94||90.99||90.94|0
1632205400000|2021-09-21 06:23:20|91.02||91.02||91.02||91.02||0
1632205410000|2021-09-21 06:23:30|||||||||50
1632205420000|2021-09-21 06:23:40||90.89||90.89||90.89||90.89|10
1632205440000|2021-09-21 06:24:00|90.97|90.84|90.92|90.84|90.97|90.84|90.92|90.84|59
1632205450000|2021-09-21 06:24:10|90.97||90.92||90.97||90.92||41
1632205460000|2021-09-21 06:24:20|||||||||4
1632205480000|2021-09-21 06:24:40|||||||||30
1632205490000|2021-09-21 06:24:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|22
1632205510000|2021-09-21 06:25:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|8
1632205640000|2021-09-21 06:27:20|||||||||1
1632205670000|2021-09-21 06:27:50|90.97||90.92||90.97||90.92||49
1632205740000|2021-09-21 06:29:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|50
1632205750000|2021-09-21 06:29:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|5
1632205870000|2021-09-21 06:31:10|91.02|90.89|91.02|90.89|91.02|90.89|91.02|90.89|50
1632205880000|2021-09-21 06:31:20|90.92|90.94|90.92|90.84|90.97|90.94|90.92|90.84|108
1632205920000|2021-09-21 06:32:00|91.02|90.94|91.02|90.89|91.02|90.94|91.02|90.89|152
1632205990000|2021-09-21 06:33:10|90.97||91.02||91.02||90.97||0
1632206000000|2021-09-21 06:33:20|90.97||90.97||90.97||90.97||47
1632206010000|2021-09-21 06:33:30|90.92|90.84|90.92|90.84|90.97|90.84|90.92|90.84|9
1632206020000|2021-09-21 06:33:40|90.97||90.92||90.97||90.92||0
1632206030000|2021-09-21 06:33:50|90.97||90.97||90.97||90.92||0
1632206060000|2021-09-21 06:34:20||90.89||90.89||90.89||90.84|10
1632206070000|2021-09-21 06:34:30|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|50
1632206080000|2021-09-21 06:34:40|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|50
1632206090000|2021-09-21 06:34:50|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.89|0
1632206100000|2021-09-21 06:35:00|||||||||1
1632206110000|2021-09-21 06:35:10|||||||||9
1632206140000|2021-09-21 06:35:40|91.02|90.94|91.07|90.94|91.07|90.94|91.02|90.94|547
1632206190000|2021-09-21 06:36:30|91.02||91.02||91.02||91.02||0
1632206200000|2021-09-21 06:36:40|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|33
1632206220000|2021-09-21 06:37:00|91.07||91.07||91.07||91.07||0
1632206250000|2021-09-21 06:37:30||90.99||90.94||90.99||90.94|1
1632206270000|2021-09-21 06:37:50|91.02|90.89|91.02|90.89|91.02|90.89|91.02|90.89|32
1632206320000|2021-09-21 06:38:40|90.97||90.97||90.97||90.97||0
1632206330000|2021-09-21 06:38:50|91.02||90.97||91.02||90.97||0
1632206340000|2021-09-21 06:39:00|91.02||91.02||91.02||91.02||22
1632206360000|2021-09-21 06:39:20|90.97||90.97||90.97||90.97||0
1632206370000|2021-09-21 06:39:30|91.02||91.02||91.02||91.02||1
1632206380000|2021-09-21 06:39:40||90.94||90.94||90.94||90.94|6
1632206390000|2021-09-21 06:39:50|||||||||13
1632206420000|2021-09-21 06:40:20||90.89||90.89||90.89||90.89|31
1632206430000|2021-09-21 06:40:30||90.94||90.89||90.94||90.89|100
1632206450000|2021-09-21 06:40:50|90.97||90.97||90.97||90.97||0
1632206460000|2021-09-21 06:41:00|91.02||91.02||91.02||91.02||111
1632206480000|2021-09-21 06:41:20||90.94||90.89||90.94||90.89|100
1632206490000|2021-09-21 06:41:30||90.94||90.94||90.94||90.94|42
1632206500000|2021-09-21 06:41:40||90.89||90.89||90.89||90.89|58
1632206510000|2021-09-21 06:41:50||90.94||90.94||90.94||90.94|0
1632206520000|2021-09-21 06:42:00||90.89||90.94||90.94||90.89|91
1632206530000|2021-09-21 06:42:10|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|21
1632206550000|2021-09-21 06:42:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|1030
1632206560000|2021-09-21 06:42:40|||||||||5
1632206570000|2021-09-21 06:42:50||90.99||90.99||90.99||90.99|0
1632206580000|2021-09-21 06:43:00|91.07||91.12||91.12||91.07||0
1632206640000|2021-09-21 06:44:00|||||||||4
1632206650000|2021-09-21 06:44:10|91.07|90.94|91.07|90.94|91.07|90.94|91.07|90.94|0
1632206660000|2021-09-21 06:44:20|91.02||91.02||91.07||91.02||270
1632206730000|2021-09-21 06:45:30|91.12|91.04|91.12|90.99|91.12|91.04|91.12|90.99|100
1632206740000|2021-09-21 06:45:40|91.07||91.07||91.07||91.07||3
1632206790000|2021-09-21 06:46:30||90.94||90.94||90.94||90.94|0
1632206820000|2021-09-21 06:47:00||90.99||90.94||90.99||90.94|0
1632206830000|2021-09-21 06:47:10|91.02|91.09|91.22|91.09|91.22|91.09|91.02|91.09|130
1632206840000|2021-09-21 06:47:20|91.27|91.04|91.27|91.14|91.27|91.14|91.27|91.04|102
1632206850000|2021-09-21 06:47:30|91.17|91.09|91.32|91.19|91.32|91.19|91.17|91.09|236
1632206860000|2021-09-21 06:47:40|91.27|91.14|91.22|91.14|91.27|91.14|91.22|91.14|75
1632206870000|2021-09-21 06:47:50||91.09||91.09||91.09||91.09|6
1632206890000|2021-09-21 06:48:10|91.17||91.17||91.22||91.17||1
1632206930000|2021-09-21 06:48:50|||||||||1
1632206960000|2021-09-21 06:49:20|91.22|91.04|91.22|91.14|91.22|91.14|91.22|91.04|26
1632206970000|2021-09-21 06:49:30|91.32|91.19|91.32|91.14|91.32|91.19|91.32|91.14|4
1632206980000|2021-09-21 06:49:40|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|0
1632206990000|2021-09-21 06:49:50|91.27||91.27||91.27||91.27||5
1632207030000|2021-09-21 06:50:30|91.17|91.04|91.22|91.14|91.22|91.14|91.17|91.04|102
1632207040000|2021-09-21 06:50:40|||||||||1
1632207050000|2021-09-21 06:50:50|91.42|91.09|91.42|91.29|91.42|91.29|91.42|91.09|246
1632207060000|2021-09-21 06:51:00|91.47|91.34|91.47|91.34|91.47|91.34|91.47|91.34|300
1632207080000|2021-09-21 06:51:20|||||||||166
1632207090000|2021-09-21 06:51:30|91.42|91.24|91.42|91.24|91.42|91.29|91.42|91.24|326
1632207120000|2021-09-21 06:52:00||91.29||91.24||91.29||91.24|0
1632207130000|2021-09-21 06:52:10|91.37||91.37||91.37||91.37||0
1632207150000|2021-09-21 06:52:30|91.32|91.19|91.32|91.24|91.32|91.24|91.32|91.19|7
1632207160000|2021-09-21 06:52:40|||||||||5
1632207170000|2021-09-21 06:52:50|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|8
1632207180000|2021-09-21 06:53:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|17
1632207210000|2021-09-21 06:53:30|||||||||2
1632207250000|2021-09-21 06:54:10|91.27|91.14|91.22|91.09|91.27|91.14|91.17|91.09|73
1632207260000|2021-09-21 06:54:20|91.17||91.17||91.17||91.17||1
1632207270000|2021-09-21 06:54:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|24
1632207280000|2021-09-21 06:54:40||90.99||91.04||91.04||90.99|0
1632207290000|2021-09-21 06:54:50|91.17|90.99|91.17|90.99|91.17|91.04|91.17|90.99|0
1632207300000|2021-09-21 06:55:00||91.04||91.04||91.04||91.04|0
1632207310000|2021-09-21 06:55:10|91.12||91.12||91.12||91.12||0
1632207380000|2021-09-21 06:56:20|91.07|90.99|91.02|90.94|91.12|90.99|91.02|90.94|24
1632207390000|2021-09-21 06:56:30|90.97|90.89|90.97|90.89|91.02|90.89|90.97|90.89|90
1632207400000|2021-09-21 06:56:40|91.02||90.97||91.02||90.97||0
1632207410000|2021-09-21 06:56:50|91.02||90.97||91.02||90.97||0
1632207420000|2021-09-21 06:57:00|91.02|90.94|91.02|90.94|91.02|90.94|90.97|90.94|1
1632207450000|2021-09-21 06:57:30|90.97|90.89|90.97|90.89|91.02|90.89|90.97|90.84|101
1632207460000|2021-09-21 06:57:40|91.02|90.84|90.97|90.89|91.02|90.89|90.97|90.84|0
1632207470000|2021-09-21 06:57:50|91.02|90.84|90.97|90.84|91.02|90.84|90.97|90.84|0
1632207480000|2021-09-21 06:58:00||90.89||90.89||90.89||90.89|0
1632207490000|2021-09-21 06:58:10|91.02||90.97||91.02||90.97||0
1632207510000|2021-09-21 06:58:30|||||||||1
1632207530000|2021-09-21 06:58:50||90.84||90.89||90.89||90.84|0
1632207540000|2021-09-21 06:59:00|90.92|90.84|90.92|90.79|90.92|90.89|90.87|90.79|101
1632207550000|2021-09-21 06:59:10|90.87|90.74|90.87|90.74|90.87|90.74|90.87|90.74|101
1632207560000|2021-09-21 06:59:20|90.92|90.84|90.87|90.74|90.92|90.84|90.87|90.74|50
1632207570000|2021-09-21 06:59:30|90.82||90.82||90.87||90.82||50
1632207580000|2021-09-21 06:59:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|16
1632207590000|2021-09-21 06:59:50|90.67|90.64|90.62|90.54|90.67|90.64|90.62|90.54|218
1632207600000|2021-09-21 07:00:00|90.67|90.59|90.82|90.74|90.87|90.79|90.67|90.59|1051
1632207610000|2021-09-21 07:00:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|296
1632207620000|2021-09-21 07:00:20|90.87|90.79|91.02|90.94|91.02|90.94|90.82|90.74|610
1632207630000|2021-09-21 07:00:30|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|21
1632207640000|2021-09-21 07:00:40|91.02|90.89|90.97|90.84|91.07|90.94|90.97|90.84|85
1632207650000|2021-09-21 07:00:50|90.92|90.89|90.97|90.89|90.97|90.89|90.92|90.84|24
1632207660000|2021-09-21 07:01:00|91.02|90.94|91.02|90.94|91.02|90.94|90.97|90.94|42
1632207670000|2021-09-21 07:01:10|90.97|90.89|90.97|90.84|90.97|90.94|90.97|90.84|72
1632207680000|2021-09-21 07:01:20|90.92|90.79|90.87|90.79|90.97|90.84|90.87|90.79|190
1632207690000|2021-09-21 07:01:30|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|290
1632207700000|2021-09-21 07:01:40|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.54|270
1632207710000|2021-09-21 07:01:50|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|67
1632207720000|2021-09-21 07:02:00|90.72|90.64|90.82|90.74|90.82|90.74|90.72|90.59|737
1632207730000|2021-09-21 07:02:10|90.87|90.79|90.92|90.84|90.97|90.89|90.77|90.69|341
1632207740000|2021-09-21 07:02:20|90.97|90.79|91.02|90.94|91.02|90.94|90.92|90.79|192
1632207750000|2021-09-21 07:02:30|91.07|90.99|90.97|90.84|91.07|90.99|90.97|90.84|356
1632207760000|2021-09-21 07:02:40|90.92|90.89|90.82|90.74|90.92|90.89|90.82|90.74|259
1632207770000|2021-09-21 07:02:50|90.87|90.69|90.82|90.74|90.87|90.79|90.82|90.69|50
1632207780000|2021-09-21 07:03:00|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.59|151
1632207790000|2021-09-21 07:03:10|||||||||20
1632207800000|2021-09-21 07:03:20|90.77|90.74|90.72|90.64|90.82|90.74|90.72|90.64|226
1632207810000|2021-09-21 07:03:30|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.54|36
1632207820000|2021-09-21 07:03:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|0
1632207840000|2021-09-21 07:04:00|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|0
1632207850000|2021-09-21 07:04:10|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|48
1632207860000|2021-09-21 07:04:20|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|61
1632207870000|2021-09-21 07:04:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|44
1632207880000|2021-09-21 07:04:40|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|10
1632207890000|2021-09-21 07:04:50|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|163
1632207900000|2021-09-21 07:05:00|90.52|90.44|90.52|90.44|90.52|90.44|90.42|90.29|536
1632207910000|2021-09-21 07:05:10|90.57|90.49|90.62|90.54|90.67|90.59|90.57|90.49|243
1632207920000|2021-09-21 07:05:20|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|36
1632207930000|2021-09-21 07:05:30|90.57|90.49|90.57|90.49|90.62|90.49|90.57|90.49|75
1632207940000|2021-09-21 07:05:40|90.52|90.44|90.62|90.54|90.62|90.54|90.52|90.44|10
1632207950000|2021-09-21 07:05:50|90.57|90.49|90.52|90.39|90.57|90.49|90.52|90.39|10
1632207960000|2021-09-21 07:06:00|90.47|90.49|90.57|90.49|90.57|90.49|90.47|90.49|130
1632207970000|2021-09-21 07:06:10|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|91
1632207980000|2021-09-21 07:06:20|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|72
1632207990000|2021-09-21 07:06:30|90.47|90.39|90.42|90.34|90.52|90.39|90.42|90.29|24
1632208000000|2021-09-21 07:06:40|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|87
1632208010000|2021-09-21 07:06:50|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|28
1632208020000|2021-09-21 07:07:00|90.42|90.34|90.42|90.29|90.47|90.39|90.42|90.29|73
1632208030000|2021-09-21 07:07:10|90.37|90.34|90.42|90.34|90.42|90.34|90.37|90.34|75
1632208040000|2021-09-21 07:07:20|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|29
1632208050000|2021-09-21 07:07:30|90.47|90.39|90.47|90.39|90.52|90.39|90.47|90.34|57
1632208060000|2021-09-21 07:07:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|7
1632208070000|2021-09-21 07:07:50|90.47|90.39|90.47|90.39|90.47|90.39|90.42|90.34|53
1632208080000|2021-09-21 07:08:00|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|668
1632208090000|2021-09-21 07:08:10|90.57|90.49|90.62|90.49|90.62|90.54|90.57|90.49|25
1632208100000|2021-09-21 07:08:20|90.57|90.54|90.52|90.44|90.57|90.54|90.52|90.44|34
1632208110000|2021-09-21 07:08:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|8
1632208120000|2021-09-21 07:08:40|90.52|90.44|90.52|90.44|90.57|90.44|90.52|90.44|46
1632208130000|2021-09-21 07:08:50|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|20
1632208140000|2021-09-21 07:09:00|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|26
1632208150000|2021-09-21 07:09:10|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|24
1632208160000|2021-09-21 07:09:20|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|194
1632208170000|2021-09-21 07:09:30|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|164
1632208180000|2021-09-21 07:09:40|90.67||90.67||90.67||90.67||8
1632208190000|2021-09-21 07:09:50|90.62|90.49|90.57|90.49|90.62|90.49|90.57|90.49|73
1632208200000|2021-09-21 07:10:00|90.62|90.54|90.67|90.54|90.67|90.59|90.57|90.54|169
1632208210000|2021-09-21 07:10:10|90.62||90.67||90.67||90.62||8
1632208220000|2021-09-21 07:10:20|90.62|90.59|90.67|90.54|90.67|90.59|90.62|90.54|25
1632208230000|2021-09-21 07:10:30|90.62|90.59|90.67|90.59|90.67|90.59|90.62|90.59|5
1632208240000|2021-09-21 07:10:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|32
1632208250000|2021-09-21 07:10:50|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|27
1632208260000|2021-09-21 07:11:00|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.54|78
1632208270000|2021-09-21 07:11:10|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.54|55
1632208280000|2021-09-21 07:11:20|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.54|125
1632208290000|2021-09-21 07:11:30|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.59|22
1632208300000|2021-09-21 07:11:40|90.72|90.64|90.72|90.59|90.77|90.69|90.72|90.59|97
1632208310000|2021-09-21 07:11:50|90.77|90.64|90.72|90.64|90.77|90.69|90.72|90.59|98
1632208320000|2021-09-21 07:12:00|90.67|90.59|90.72|90.59|90.72|90.64|90.67|90.59|12
1632208330000|2021-09-21 07:12:10|90.67|90.54|90.67|90.59|90.67|90.59|90.67|90.54|62
1632208340000|2021-09-21 07:12:20|90.62|90.54|90.67|90.59|90.72|90.59|90.62|90.54|20
1632208350000|2021-09-21 07:12:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|14
1632208360000|2021-09-21 07:12:40|90.77||90.72||90.77||90.72||7
1632208380000|2021-09-21 07:13:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|78
1632208390000|2021-09-21 07:13:10|||||||||1
1632208400000|2021-09-21 07:13:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|22
1632208430000|2021-09-21 07:13:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|10
1632208440000|2021-09-21 07:14:00|90.77|90.69|90.77|90.69|90.82|90.69|90.77|90.64|60
1632208450000|2021-09-21 07:14:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|21
1632208460000|2021-09-21 07:14:20|90.77|90.69|90.77|90.69|90.82|90.74|90.77|90.69|38
1632208470000|2021-09-21 07:14:30|90.82|90.74|90.82|90.69|90.82|90.74|90.82|90.69|50
1632208480000|2021-09-21 07:14:40|90.77||90.77||90.77||90.77||1
1632208490000|2021-09-21 07:14:50|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|52
1632208500000|2021-09-21 07:15:00|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|107
1632208510000|2021-09-21 07:15:10|90.77|90.59|90.72|90.64|90.77|90.64|90.67|90.59|38
1632208520000|2021-09-21 07:15:20|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|105
1632208530000|2021-09-21 07:15:30|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|70
1632208540000|2021-09-21 07:15:40|||||||||121
1632208550000|2021-09-21 07:15:50|90.67|90.59|90.67|90.54|90.67|90.59|90.62|90.54|12
1632208560000|2021-09-21 07:16:00|90.62||90.62||90.62||90.62||2
1632208570000|2021-09-21 07:16:10|||||||||1
1632208580000|2021-09-21 07:16:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|15
1632208590000|2021-09-21 07:16:30|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|20
1632208600000|2021-09-21 07:16:40|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|1
1632208610000|2021-09-21 07:16:50|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|33
1632208620000|2021-09-21 07:17:00|90.62||90.57||90.62||90.57||15
1632208630000|2021-09-21 07:17:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|15
1632208640000|2021-09-21 07:17:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|9
1632208650000|2021-09-21 07:17:30|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|11
1632208670000|2021-09-21 07:17:50|90.67||90.62||90.67||90.62||50
1632208680000|2021-09-21 07:18:00|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|65
1632208690000|2021-09-21 07:18:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|14
1632208700000|2021-09-21 07:18:20|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|832
1632208710000|2021-09-21 07:18:30|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|95
1632208720000|2021-09-21 07:18:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|13
1632208730000|2021-09-21 07:18:50|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|200
1632208740000|2021-09-21 07:19:00|90.72|90.64|90.77|90.69|90.77|90.69|90.67|90.59|609
1632208750000|2021-09-21 07:19:10|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|63
1632208760000|2021-09-21 07:19:20|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|282
1632208770000|2021-09-21 07:19:30|90.92||90.87||90.92||90.87||81
1632208790000|2021-09-21 07:19:50|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|306
1632208800000|2021-09-21 07:20:00|90.92|90.84|90.82|90.74|90.92|90.84|90.82|90.74|531
1632208810000|2021-09-21 07:20:10|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|13
1632208820000|2021-09-21 07:20:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|165
1632208830000|2021-09-21 07:20:30|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|138
1632208860000|2021-09-21 07:21:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|52
1632208880000|2021-09-21 07:21:20|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|47
1632208890000|2021-09-21 07:21:30|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|22
1632208900000|2021-09-21 07:21:40|||||||||159
1632208910000|2021-09-21 07:21:50|90.87|90.79|90.97|90.89|91.02|90.89|90.87|90.79|583
1632208920000|2021-09-21 07:22:00|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|118
1632208930000|2021-09-21 07:22:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|14
1632208940000|2021-09-21 07:22:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.84|308
1632208950000|2021-09-21 07:22:30|||||||||30
1632208960000|2021-09-21 07:22:40|90.92|90.79|90.92|90.79|90.92|90.84|90.92|90.79|211
1632208970000|2021-09-21 07:22:50|90.87|90.84|90.87|90.79|90.92|90.84|90.87|90.79|7
1632208980000|2021-09-21 07:23:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|542
1632209000000|2021-09-21 07:23:20|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|145
1632209010000|2021-09-21 07:23:30|90.87||90.82||90.87||90.82||10
1632209020000|2021-09-21 07:23:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|46
1632209030000|2021-09-21 07:23:50|||||||||1
1632209040000|2021-09-21 07:24:00|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.79|101
1632209050000|2021-09-21 07:24:10|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|13
1632209060000|2021-09-21 07:24:20|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|27
1632209070000|2021-09-21 07:24:30|90.87|90.79|90.87|90.79|90.92|90.79|90.87|90.79|77
1632209080000|2021-09-21 07:24:40|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.74|1
1632209090000|2021-09-21 07:24:50|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|3
1632209100000|2021-09-21 07:25:00|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|46
1632209110000|2021-09-21 07:25:10|90.67|90.59|90.72|90.59|90.72|90.64|90.67|90.59|4
1632209120000|2021-09-21 07:25:20|90.67|90.64|90.67|90.59|90.72|90.64|90.67|90.59|35
1632209130000|2021-09-21 07:25:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|1
1632209140000|2021-09-21 07:25:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|10
1632209150000|2021-09-21 07:25:50|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|7
1632209160000|2021-09-21 07:26:00|90.62|90.54|90.57|90.49|90.62|90.59|90.57|90.49|7
1632209170000|2021-09-21 07:26:10|90.62|90.54|90.62|90.49|90.62|90.54|90.57|90.49|10
1632209180000|2021-09-21 07:26:20|90.57||90.57||90.57||90.57||0
1632209190000|2021-09-21 07:26:30|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|50
1632209200000|2021-09-21 07:26:40|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|2
1632209210000|2021-09-21 07:26:50|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|0
1632209220000|2021-09-21 07:27:00|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|115
1632209230000|2021-09-21 07:27:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|2
1632209240000|2021-09-21 07:27:20|||||||||6
1632209250000|2021-09-21 07:27:30|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|21
1632209260000|2021-09-21 07:27:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|2
1632209270000|2021-09-21 07:27:50|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|2
1632209280000|2021-09-21 07:28:00|90.62|90.54|90.67|90.59|90.67|90.59|90.57|90.49|22
1632209310000|2021-09-21 07:28:30|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|7
1632209340000|2021-09-21 07:29:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|16
1632209350000|2021-09-21 07:29:10||90.59||90.59||90.59||90.59|11
1632209360000|2021-09-21 07:29:20|90.67|90.64|90.72|90.64|90.72|90.64|90.67|90.64|6
1632209370000|2021-09-21 07:29:30|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|178
1632209380000|2021-09-21 07:29:40||90.59||90.64||90.64||90.59|121
1632209400000|2021-09-21 07:30:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|28
1632209430000|2021-09-21 07:30:30|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|74
1632209450000|2021-09-21 07:30:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|181
1632209460000|2021-09-21 07:31:00|90.77|90.69|90.82|90.69|90.82|90.74|90.77|90.69|64
1632209470000|2021-09-21 07:31:10|90.77|90.74|90.77|90.69|90.77|90.74|90.77|90.69|0
1632209480000|2021-09-21 07:31:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|15
1632209500000|2021-09-21 07:31:40|90.77|90.59|90.67|90.59|90.77|90.59|90.67|90.59|42
1632209510000|2021-09-21 07:31:50|90.72||90.67||90.72||90.67||7
1632209520000|2021-09-21 07:32:00||90.54||90.59||90.59||90.54|2
1632209530000|2021-09-21 07:32:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|0
1632209540000|2021-09-21 07:32:20|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|73
1632209550000|2021-09-21 07:32:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|315
1632209560000|2021-09-21 07:32:40|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|104
1632209570000|2021-09-21 07:32:50|||||||||193
1632209580000|2021-09-21 07:33:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|210
1632209590000|2021-09-21 07:33:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|80
1632209600000|2021-09-21 07:33:20|90.82|90.74|90.87|90.74|90.87|90.74|90.82|90.74|370
1632209610000|2021-09-21 07:33:30||90.79||90.79||90.79||90.79|0
1632209620000|2021-09-21 07:33:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|37
1632209640000|2021-09-21 07:34:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|25
1632209650000|2021-09-21 07:34:10|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.69|68
1632209660000|2021-09-21 07:34:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|0
1632209670000|2021-09-21 07:34:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|39
1632209680000|2021-09-21 07:34:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|23
1632209690000|2021-09-21 07:34:50|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|53
1632209700000|2021-09-21 07:35:00|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|47
1632209710000|2021-09-21 07:35:10|||||||||1
1632209730000|2021-09-21 07:35:30|90.77|90.69|90.77|90.64|90.77|90.69|90.72|90.64|82
1632209740000|2021-09-21 07:35:40|90.72|90.69|90.72|90.64|90.72|90.69|90.72|90.64|1
1632209750000|2021-09-21 07:35:50|||||||||49
1632209780000|2021-09-21 07:36:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|13
1632209790000|2021-09-21 07:36:30|||||||||32
1632209800000|2021-09-21 07:36:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|3
1632209810000|2021-09-21 07:36:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|114
1632209830000|2021-09-21 07:37:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|67
1632209850000|2021-09-21 07:37:30|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|91
1632209860000|2021-09-21 07:37:40|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|62
1632209900000|2021-09-21 07:38:20|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|127
1632209910000|2021-09-21 07:38:30|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|76
1632209920000|2021-09-21 07:38:40|||||||||1
1632209930000|2021-09-21 07:38:50|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.34|125
1632209940000|2021-09-21 07:39:00|||||||||20
1632209950000|2021-09-21 07:39:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|15
1632209960000|2021-09-21 07:39:20|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|1
1632209980000|2021-09-21 07:39:40|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|41
1632210000000|2021-09-21 07:40:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|92
1632210010000|2021-09-21 07:40:10|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|53
1632210020000|2021-09-21 07:40:20||90.49||90.54||90.54||90.49|10
1632210030000|2021-09-21 07:40:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|28
1632210040000|2021-09-21 07:40:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|44
1632210050000|2021-09-21 07:40:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|9
1632210060000|2021-09-21 07:41:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|247
1632210070000|2021-09-21 07:41:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|26
1632210080000|2021-09-21 07:41:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|18
1632210090000|2021-09-21 07:41:30|||||||||38
1632210110000|2021-09-21 07:41:50|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|30
1632210120000|2021-09-21 07:42:00|||||||||2
1632210130000|2021-09-21 07:42:10|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|9
1632210180000|2021-09-21 07:43:00|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|16
1632210200000|2021-09-21 07:43:20|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|47
1632210210000|2021-09-21 07:43:30|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|58
1632210230000|2021-09-21 07:43:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|16
1632210260000|2021-09-21 07:44:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|112
1632210270000|2021-09-21 07:44:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|143
1632210280000|2021-09-21 07:44:40|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|87
1632210290000|2021-09-21 07:44:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|113
1632210300000|2021-09-21 07:45:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|39
1632210310000|2021-09-21 07:45:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|55
1632210320000|2021-09-21 07:45:20|90.82||90.77||90.82||90.77||41
1632210330000|2021-09-21 07:45:30|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|83
1632210340000|2021-09-21 07:45:40|||||||||1
1632210350000|2021-09-21 07:45:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|80
1632210360000|2021-09-21 07:46:00|||||||||17
1632210370000|2021-09-21 07:46:10|||||||||79
1632210380000|2021-09-21 07:46:20|||||||||12
1632210390000|2021-09-21 07:46:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|156
1632210410000|2021-09-21 07:46:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|102
1632210420000|2021-09-21 07:47:00|||||||||13
1632210430000|2021-09-21 07:47:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|110
1632210450000|2021-09-21 07:47:30|||||||||68
1632210470000|2021-09-21 07:47:50|90.82|90.74|90.82|90.74|90.87|90.74|90.82|90.74|209
1632210480000|2021-09-21 07:48:00|||||||||1
1632210500000|2021-09-21 07:48:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|104
1632210520000|2021-09-21 07:48:40|||||||||51
1632210530000|2021-09-21 07:48:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|67
1632210540000|2021-09-21 07:49:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|136
1632210560000|2021-09-21 07:49:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|18
1632210570000|2021-09-21 07:49:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|225
1632210580000|2021-09-21 07:49:40|||||||||83
1632210590000|2021-09-21 07:49:50|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|63
1632210600000|2021-09-21 07:50:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|83
1632210610000|2021-09-21 07:50:10|||||||||23
1632210620000|2021-09-21 07:50:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|11
1632210640000|2021-09-21 07:50:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|45
1632210650000|2021-09-21 07:50:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|21
1632210670000|2021-09-21 07:51:10|||||||||13
1632210680000|2021-09-21 07:51:20|||||||||61
1632210730000|2021-09-21 07:52:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|180
1632210740000|2021-09-21 07:52:20|||||||||2
1632210760000|2021-09-21 07:52:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|58
1632210780000|2021-09-21 07:53:00|90.87|90.79|90.92|90.79|90.92|90.79|90.87|90.79|59
1632210790000|2021-09-21 07:53:10||90.84||90.84||90.84||90.84|1
1632210800000|2021-09-21 07:53:20|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|39
1632210810000|2021-09-21 07:53:30|||||||||69
1632210830000|2021-09-21 07:53:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|25
1632210840000|2021-09-21 07:54:00|||||||||1
1632210850000|2021-09-21 07:54:10|||||||||18
1632210860000|2021-09-21 07:54:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|101
1632210870000|2021-09-21 07:54:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|61
1632210890000|2021-09-21 07:54:50|||||||||1
1632210900000|2021-09-21 07:55:00|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.79|71
1632210910000|2021-09-21 07:55:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|12
1632210930000|2021-09-21 07:55:30||90.74||90.79||90.79||90.74|62
1632210940000|2021-09-21 07:55:40|||||||||1
1632210960000|2021-09-21 07:56:00|||||||||12
1632210970000|2021-09-21 07:56:10|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|46
1632211000000|2021-09-21 07:56:40|||||||||105
1632211030000|2021-09-21 07:57:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|93
1632211040000|2021-09-21 07:57:20|||||||||6
1632211050000|2021-09-21 07:57:30|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|80
1632211130000|2021-09-21 07:58:50|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|349
1632211140000|2021-09-21 07:59:00|||||||||10
1632211160000|2021-09-21 07:59:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|7
1632211200000|2021-09-21 08:00:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|9
1632211210000|2021-09-21 08:00:10|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|58
1632211280000|2021-09-21 08:01:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|103
1632211290000|2021-09-21 08:01:30|||||||||16
1632211300000|2021-09-21 08:01:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|164
1632211310000|2021-09-21 08:01:50|||||||||3
1632211320000|2021-09-21 08:02:00|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|110
1632211330000|2021-09-21 08:02:10|90.92|90.84|90.82|90.74|90.92|90.84|90.82|90.74|512
1632211340000|2021-09-21 08:02:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|24
1632211360000|2021-09-21 08:02:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|24
1632211370000|2021-09-21 08:02:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|112
1632211380000|2021-09-21 08:03:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|28
1632211390000|2021-09-21 08:03:10|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|27
1632211410000|2021-09-21 08:03:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|62
1632211430000|2021-09-21 08:03:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|189
1632211460000|2021-09-21 08:04:20|||||||||1
1632211470000|2021-09-21 08:04:30||90.79||90.84||90.84||90.79|107
1632211480000|2021-09-21 08:04:40|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|44
1632211490000|2021-09-21 08:04:50|90.87|90.79|90.92|90.79|90.92|90.84|90.87|90.79|46
1632211500000|2021-09-21 08:05:00|90.87||90.87||90.87||90.87||24
1632211510000|2021-09-21 08:05:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|30
1632211520000|2021-09-21 08:05:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|61
1632211540000|2021-09-21 08:05:40|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.89|18
1632211550000|2021-09-21 08:05:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|14
1632211580000|2021-09-21 08:06:20|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|194
1632211600000|2021-09-21 08:06:40||90.84||90.89||90.89||90.84|2
1632211610000|2021-09-21 08:06:50||90.84||90.84||90.89||90.84|32
1632211620000|2021-09-21 08:07:00|90.92||90.92||90.92||90.92||0
1632211640000|2021-09-21 08:07:20|||||||||50
1632211650000|2021-09-21 08:07:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|99
1632211670000|2021-09-21 08:07:50|90.92|90.84|90.92|90.84|90.97|90.84|90.92|90.84|324
1632211680000|2021-09-21 08:08:00|||||||||49
1632211690000|2021-09-21 08:08:10|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|21
1632211700000|2021-09-21 08:08:20||90.79||90.84||90.84||90.79|0
1632211710000|2021-09-21 08:08:30|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|40
1632211730000|2021-09-21 08:08:50|90.97|90.79|90.97|90.89|90.97|90.89|90.97|90.79|270
1632211740000|2021-09-21 08:09:00|91.02|90.94|91.02|90.89|91.02|90.94|91.02|90.89|46
1632211750000|2021-09-21 08:09:10|90.97||90.97||90.97||90.97||0
1632211770000|2021-09-21 08:09:30|91.02||90.97||91.02||90.97||34
1632211800000|2021-09-21 08:10:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|233
1632211810000|2021-09-21 08:10:10|91.12|90.99|91.12|91.04|91.12|91.04|91.07|90.99|761
1632211820000|2021-09-21 08:10:20|||||||||32
1632211830000|2021-09-21 08:10:30|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|117
1632211840000|2021-09-21 08:10:40|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|49
1632211860000|2021-09-21 08:11:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|397
1632211890000|2021-09-21 08:11:30|||||||||101
1632211930000|2021-09-21 08:12:10|||||||||191
1632211940000|2021-09-21 08:12:20|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|51
1632211960000|2021-09-21 08:12:40|||||||||125
1632211980000|2021-09-21 08:13:00|||||||||42
1632211990000|2021-09-21 08:13:10|||||||||2
1632212050000|2021-09-21 08:14:10|||||||||25
1632212060000|2021-09-21 08:14:20|||||||||2
1632212100000|2021-09-21 08:15:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|200
1632212120000|2021-09-21 08:15:20|||||||||53
1632212130000|2021-09-21 08:15:30|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|51
1632212140000|2021-09-21 08:15:40|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|117
1632212150000|2021-09-21 08:15:50|||||||||3
1632212160000|2021-09-21 08:16:00|||||||||106
1632212170000|2021-09-21 08:16:10|91.22|91.14|91.27|91.14|91.27|91.14|91.22|91.14|123
1632212180000|2021-09-21 08:16:20|91.22|91.19|91.27|91.19|91.27|91.19|91.22|91.19|106
1632212190000|2021-09-21 08:16:30|||||||||22
1632212200000|2021-09-21 08:16:40|||||||||217
1632212220000|2021-09-21 08:17:00|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.19|72
1632212230000|2021-09-21 08:17:10|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|47
1632212240000|2021-09-21 08:17:20|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|295
1632212250000|2021-09-21 08:17:30|||||||||25
1632212260000|2021-09-21 08:17:40|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|54
1632212280000|2021-09-21 08:18:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|31
1632212290000|2021-09-21 08:18:10|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|15
1632212330000|2021-09-21 08:18:50|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|208
1632212350000|2021-09-21 08:19:10|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|186
1632212370000|2021-09-21 08:19:30|||||||||12
1632212380000|2021-09-21 08:19:40|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|26
1632212400000|2021-09-21 08:20:00|91.22|91.14|91.22|91.09|91.22|91.14|91.22|91.09|141
1632212410000|2021-09-21 08:20:10|91.17||91.17||91.22||91.17||22
1632212420000|2021-09-21 08:20:20|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|104
1632212430000|2021-09-21 08:20:30||91.09||91.14||91.14||91.09|19
1632212440000|2021-09-21 08:20:40|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|24
1632212450000|2021-09-21 08:20:50|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|39
1632212460000|2021-09-21 08:21:00|||||||||3
1632212470000|2021-09-21 08:21:10|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|108
1632212480000|2021-09-21 08:21:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|19
1632212490000|2021-09-21 08:21:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|11
1632212500000|2021-09-21 08:21:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.94|24
1632212510000|2021-09-21 08:21:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|15
1632212520000|2021-09-21 08:22:00|||||||||220
1632212530000|2021-09-21 08:22:10||90.89||90.89||90.89||90.89|54
1632212540000|2021-09-21 08:22:20||90.94||90.94||90.94||90.94|0
1632212550000|2021-09-21 08:22:30|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|44
1632212570000|2021-09-21 08:22:50||90.94||90.99||90.99||90.94|0
1632212580000|2021-09-21 08:23:00|91.02|90.94|91.02|90.94|91.07|90.99|91.02|90.94|29
1632212600000|2021-09-21 08:23:20||90.89||90.94||90.94||90.89|98
1632212610000|2021-09-21 08:23:30|90.97|90.89|90.92|90.84|90.97|90.94|90.92|90.84|65
1632212620000|2021-09-21 08:23:40|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|19
1632212640000|2021-09-21 08:24:00|90.87|90.79|90.92|90.79|90.92|90.84|90.87|90.79|4
1632212650000|2021-09-21 08:24:10|90.87|90.84|90.92|90.84|90.92|90.84|90.87|90.84|158
1632212660000|2021-09-21 08:24:20||90.79||90.79||90.84||90.79|425
1632212670000|2021-09-21 08:24:30||90.84||90.84||90.84||90.84|0
1632212690000|2021-09-21 08:24:50|||||||||3
1632212700000|2021-09-21 08:25:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|30
1632212710000|2021-09-21 08:25:10|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|87
1632212730000|2021-09-21 08:25:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|3
1632212740000|2021-09-21 08:25:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|0
1632212760000|2021-09-21 08:26:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|59
1632212770000|2021-09-21 08:26:10|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|3
1632212780000|2021-09-21 08:26:20||90.84||90.89||90.89||90.84|0
1632212790000|2021-09-21 08:26:30|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|14
1632212810000|2021-09-21 08:26:50||90.79||90.84||90.84||90.79|26
1632212820000|2021-09-21 08:27:00||90.79||90.79||90.84||90.79|31
1632212830000|2021-09-21 08:27:10||90.84||90.84||90.84||90.79|6
1632212840000|2021-09-21 08:27:20||90.79||90.84||90.84||90.79|0
1632212890000|2021-09-21 08:28:10|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|23
1632212900000|2021-09-21 08:28:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|1
1632212960000|2021-09-21 08:29:20|||||||||4
1632212980000|2021-09-21 08:29:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|11
1632213000000|2021-09-21 08:30:00|||||||||3
1632213010000|2021-09-21 08:30:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|92
1632213040000|2021-09-21 08:30:40|||||||||1
1632213070000|2021-09-21 08:31:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|19
1632213080000|2021-09-21 08:31:20|||||||||5
1632213100000|2021-09-21 08:31:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|18
1632213110000|2021-09-21 08:31:50|90.87|90.79|90.97|90.89|90.97|90.89|90.87|90.79|395
1632213130000|2021-09-21 08:32:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|4
1632213140000|2021-09-21 08:32:20|||||||||17
1632213160000|2021-09-21 08:32:40|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|208
1632213170000|2021-09-21 08:32:50|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|350
1632213180000|2021-09-21 08:33:00|91.07|90.89|91.07|90.94|91.07|90.94|91.07|90.89|259
1632213190000|2021-09-21 08:33:10|91.02|90.99|91.07|90.99|91.07|90.99|91.02|90.99|186
1632213200000|2021-09-21 08:33:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|64
1632213210000|2021-09-21 08:33:30|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|146
1632213240000|2021-09-21 08:34:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|116
1632213250000|2021-09-21 08:34:10|91.17||91.17||91.17||91.17||109
1632213270000|2021-09-21 08:34:30|91.12|91.09|91.17|91.09|91.17|91.09|91.12|91.09|107
1632213280000|2021-09-21 08:34:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|81
1632213300000|2021-09-21 08:35:00|||||||||250
1632213310000|2021-09-21 08:35:10|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|28
1632213320000|2021-09-21 08:35:20|91.12|91.04|91.12|91.04|91.12|91.09|91.12|91.04|580
1632213330000|2021-09-21 08:35:30|91.17||91.12||91.17||91.12||18
1632213350000|2021-09-21 08:35:50|||||||||37
1632213360000|2021-09-21 08:36:00||90.99||91.04||91.04||90.99|25
1632213370000|2021-09-21 08:36:10|91.07|90.99|91.07|90.99|91.07|91.04|91.07|90.99|0
1632213380000|2021-09-21 08:36:20|91.12||91.07||91.12||91.07||2
1632213390000|2021-09-21 08:36:30|91.02|90.94|91.02|90.94|91.02|90.99|91.02|90.94|15
1632213430000|2021-09-21 08:37:10|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.94|31
1632213440000|2021-09-21 08:37:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|0
1632213470000|2021-09-21 08:37:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|17
1632213480000|2021-09-21 08:38:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|90.99|12
1632213520000|2021-09-21 08:38:40|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|18
1632213570000|2021-09-21 08:39:30|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|82
1632213580000|2021-09-21 08:39:40|||||||||3
1632213590000|2021-09-21 08:39:50|91.22|91.14|91.22|91.09|91.22|91.14|91.22|91.09|52
1632213600000|2021-09-21 08:40:00|91.17|91.14|91.22|91.14|91.22|91.14|91.17|91.14|18
1632213610000|2021-09-21 08:40:10|91.17|91.09|91.22|91.14|91.22|91.14|91.17|91.09|19
1632213620000|2021-09-21 08:40:20|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|19
1632213640000|2021-09-21 08:40:40|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|25
1632213660000|2021-09-21 08:41:00|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|3
1632213700000|2021-09-21 08:41:40|91.12|91.04|91.17|91.04|91.17|91.09|91.12|91.04|50
1632213710000|2021-09-21 08:41:50|91.12|91.09|91.12|91.04|91.17|91.09|91.12|91.04|19
1632213760000|2021-09-21 08:42:40|||||||||28
1632213830000|2021-09-21 08:43:50|||||||||18
1632213840000|2021-09-21 08:44:00|||||||||2
1632213850000|2021-09-21 08:44:10|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|11
1632213900000|2021-09-21 08:45:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|23
1632213910000|2021-09-21 08:45:10|91.07|90.99|91.07|90.99|91.07|91.04|91.07|90.99|6
1632213920000|2021-09-21 08:45:20|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|8
1632213940000|2021-09-21 08:45:40|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|24
1632213950000|2021-09-21 08:45:50|91.07|90.99|91.07|90.99|91.12|90.99|91.07|90.99|24
1632213960000|2021-09-21 08:46:00|||||||||1
1632213970000|2021-09-21 08:46:10|||||||||1
1632213990000|2021-09-21 08:46:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|250
1632214030000|2021-09-21 08:47:10|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|304
1632214090000|2021-09-21 08:48:10|||||||||97
1632214130000|2021-09-21 08:48:50|||||||||1
1632214140000|2021-09-21 08:49:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|247
1632214160000|2021-09-21 08:49:20|||||||||3
1632214200000|2021-09-21 08:50:00|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|131
1632214230000|2021-09-21 08:50:30|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|23
1632214260000|2021-09-21 08:51:00||90.99||91.04||91.04||90.99|4
1632214270000|2021-09-21 08:51:10|91.07|90.99|91.07|90.99|91.07|91.04|91.07|90.99|6
1632214280000|2021-09-21 08:51:20||90.94||90.99||90.99||90.94|0
1632214290000|2021-09-21 08:51:30|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|19
1632214300000|2021-09-21 08:51:40||90.94||90.99||90.99||90.94|16
1632214310000|2021-09-21 08:51:50||90.94||90.94||90.99||90.94|0
1632214320000|2021-09-21 08:52:00|91.02|90.99|91.02|90.94|91.07|90.99|91.02|90.94|8
1632214330000|2021-09-21 08:52:10|91.07|90.89|91.07|90.99|91.07|90.99|91.02|90.89|523
1632214350000|2021-09-21 08:52:30||90.94||90.99||90.99||90.94|2221
1632214360000|2021-09-21 08:52:40||90.94||90.94||90.94||90.94|0
1632214370000|2021-09-21 08:52:50|91.02|90.99|91.02|90.94|91.02|90.99|91.02|90.94|28
1632214390000|2021-09-21 08:53:10|||||||||43
1632214400000|2021-09-21 08:53:20||90.89||90.94||90.94||90.89|22
1632214430000|2021-09-21 08:53:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|10
1632214470000|2021-09-21 08:54:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.89|40
1632214480000|2021-09-21 08:54:40|90.97|90.89|90.97|90.89|91.02|90.94|90.97|90.89|28
1632214490000|2021-09-21 08:54:50|90.92|90.84|90.92|90.84|90.92|90.89|90.92|90.84|44
1632214530000|2021-09-21 08:55:30||90.79||90.84||90.84||90.79|21
1632214540000|2021-09-21 08:55:40||90.79||90.84||90.84||90.79|0
1632214550000|2021-09-21 08:55:50||90.79||90.79||90.84||90.79|10
1632214560000|2021-09-21 08:56:00|90.87|90.84|90.87|90.79|90.92|90.84|90.87|90.79|12
1632214580000|2021-09-21 08:56:20|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.74|12
1632214590000|2021-09-21 08:56:30|90.87||90.87||90.87||90.87||150
1632214600000|2021-09-21 08:56:40|90.82||90.82||90.87||90.82||2
1632214610000|2021-09-21 08:56:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|46
1632214620000|2021-09-21 08:57:00|||||||||131
1632214640000|2021-09-21 08:57:20|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|68
1632214660000|2021-09-21 08:57:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|18
1632214680000|2021-09-21 08:58:00|||||||||333
1632214710000|2021-09-21 08:58:30||90.59||90.64||90.64||90.59|66
1632214720000|2021-09-21 08:58:40|||||||||20
1632214750000|2021-09-21 08:59:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|37
1632214760000|2021-09-21 08:59:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|1
1632214770000|2021-09-21 08:59:30||90.59||90.64||90.64||90.59|0
1632214780000|2021-09-21 08:59:40||90.59||90.64||90.64||90.59|0
1632214790000|2021-09-21 08:59:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|12
1632214800000|2021-09-21 09:00:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|251
1632214820000|2021-09-21 09:00:20|90.77||90.72||90.77||90.72||43
1632214830000|2021-09-21 09:00:30|90.77|90.69|90.77|90.69|90.77|90.69|90.72|90.64|21
1632214840000|2021-09-21 09:00:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|14
1632214850000|2021-09-21 09:00:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.64|2
1632214860000|2021-09-21 09:01:00||90.64||90.64||90.64||90.64|1
1632214870000|2021-09-21 09:01:10||90.69||90.69||90.69||90.64|2
1632214890000|2021-09-21 09:01:30|||||||||21
1632214900000|2021-09-21 09:01:40||90.64||90.69||90.69||90.64|0
1632214910000|2021-09-21 09:01:50|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|33
1632214920000|2021-09-21 09:02:00|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|12
1632214930000|2021-09-21 09:02:10|||||||||3
1632214980000|2021-09-21 09:03:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|11
1632214990000|2021-09-21 09:03:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|87
1632215000000|2021-09-21 09:03:20|||||||||4
1632215010000|2021-09-21 09:03:30||90.49||90.49||90.54||90.49|141
1632215020000|2021-09-21 09:03:40|90.57|90.54|90.62|90.54|90.62|90.54|90.57|90.54|4
1632215030000|2021-09-21 09:03:50|||||||||2
1632215040000|2021-09-21 09:04:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|38
1632215080000|2021-09-21 09:04:40||90.54||90.59||90.59||90.54|4
1632215090000|2021-09-21 09:04:50|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|5
1632215100000|2021-09-21 09:05:00|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|17
1632215120000|2021-09-21 09:05:20|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|3
1632215140000|2021-09-21 09:05:40|||||||||150
1632215230000|2021-09-21 09:07:10|90.52|90.44|90.52|90.44|90.52|90.49|90.52|90.44|11
1632215240000|2021-09-21 09:07:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|80
1632215250000|2021-09-21 09:07:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|14
1632215260000|2021-09-21 09:07:40|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|15
1632215270000|2021-09-21 09:07:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|102
1632215280000|2021-09-21 09:08:00|||||||||7
1632215310000|2021-09-21 09:08:30|||||||||11
1632215330000|2021-09-21 09:08:50|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|158
1632215340000|2021-09-21 09:09:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|25
1632215350000|2021-09-21 09:09:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|5
1632215390000|2021-09-21 09:09:50|||||||||1
1632215400000|2021-09-21 09:10:00|||||||||4
1632215410000|2021-09-21 09:10:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|25
1632215420000|2021-09-21 09:10:20|||||||||1
1632215430000|2021-09-21 09:10:30|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.49|77
1632215440000|2021-09-21 09:10:40|||||||||1
1632215460000|2021-09-21 09:11:00|90.57|90.49|90.62|90.49|90.62|90.54|90.57|90.49|63
1632215470000|2021-09-21 09:11:10|90.57|90.44|90.52|90.44|90.57|90.44|90.52|90.44|455
1632215500000|2021-09-21 09:11:40||90.39||90.39||90.39||90.39|35
1632215510000|2021-09-21 09:11:50||90.44||90.44||90.44||90.44|0
1632215520000|2021-09-21 09:12:00|||||||||4
1632215530000|2021-09-21 09:12:10|||||||||11
1632215550000|2021-09-21 09:12:30|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|18
1632215560000|2021-09-21 09:12:40|||||||||1
1632215580000|2021-09-21 09:13:00|||||||||43
1632215600000|2021-09-21 09:13:20|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|34
1632215610000|2021-09-21 09:13:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|45
1632215640000|2021-09-21 09:14:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|51
1632215650000|2021-09-21 09:14:10||90.39||90.44||90.44||90.39|4
1632215660000|2021-09-21 09:14:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|25
1632215680000|2021-09-21 09:14:40|||||||||116
1632215700000|2021-09-21 09:15:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|0
1632215730000|2021-09-21 09:15:30|||||||||4
1632215760000|2021-09-21 09:16:00||90.39||90.44||90.44||90.39|18
1632215770000|2021-09-21 09:16:10|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|13
1632215780000|2021-09-21 09:16:20|||||||||111
1632215790000|2021-09-21 09:16:30|90.42|90.34|90.42|90.34|90.42|90.39|90.42|90.34|11
1632215800000|2021-09-21 09:16:40||90.29||90.34||90.34||90.29|9
1632215810000|2021-09-21 09:16:50|||||||||400
1632215820000|2021-09-21 09:17:00|||||||||212
1632215880000|2021-09-21 09:18:00|||||||||4
1632215920000|2021-09-21 09:18:40|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|34
1632215930000|2021-09-21 09:18:50||90.29||90.34||90.34||90.29|0
1632215940000|2021-09-21 09:19:00||90.29||90.34||90.34||90.29|0
1632216000000|2021-09-21 09:20:00|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|292
1632216040000|2021-09-21 09:20:40|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.29|30
1632216050000|2021-09-21 09:20:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|7
1632216060000|2021-09-21 09:21:00|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|12
1632216070000|2021-09-21 09:21:10|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|60
1632216080000|2021-09-21 09:21:20|||||||||51
1632216090000|2021-09-21 09:21:30|90.32|90.24|90.37|90.29|90.37|90.29|90.32|90.24|3
1632216110000|2021-09-21 09:21:50||90.24||90.29||90.29||90.24|55
1632216120000|2021-09-21 09:22:00||90.24||90.29||90.29||90.24|3
1632216130000|2021-09-21 09:22:10|90.32|90.24|90.32|90.24|90.32|90.29|90.32|90.24|11
1632216150000|2021-09-21 09:22:30|90.37||90.32||90.37||90.32||37
1632216160000|2021-09-21 09:22:40|90.37||90.37||90.37||90.37||7
1632216170000|2021-09-21 09:22:50||90.29||90.29||90.29||90.29|0
1632216200000|2021-09-21 09:23:20|90.32|90.24|90.32|90.24|90.32|90.29|90.32|90.24|7
1632216220000|2021-09-21 09:23:40|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|3
1632216230000|2021-09-21 09:23:50|||||||||180
1632216240000|2021-09-21 09:24:00|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|74
1632216250000|2021-09-21 09:24:10|90.42|90.34|90.42|90.29|90.42|90.34|90.42|90.29|314
1632216260000|2021-09-21 09:24:20||90.34||90.34||90.34||90.34|0
1632216270000|2021-09-21 09:24:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|1
1632216300000|2021-09-21 09:25:00|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|272
1632216310000|2021-09-21 09:25:10|90.47|90.39|90.47|90.34|90.47|90.39|90.42|90.34|64
1632216320000|2021-09-21 09:25:20|90.42|90.39|90.42|90.34|90.42|90.39|90.42|90.34|22
1632216340000|2021-09-21 09:25:40|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|4
1632216350000|2021-09-21 09:25:50|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|12
1632216360000|2021-09-21 09:26:00||90.29||90.29||90.34||90.29|4
1632216370000|2021-09-21 09:26:10|90.37|90.34|90.42|90.34|90.42|90.34|90.37|90.29|32
1632216380000|2021-09-21 09:26:20||90.29||90.34||90.34||90.29|0
1632216390000|2021-09-21 09:26:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|0
1632216410000|2021-09-21 09:26:50|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|14
1632216420000|2021-09-21 09:27:00|90.47||90.42||90.47||90.42||7
1632216430000|2021-09-21 09:27:10|90.47||90.42||90.47||90.42||4
1632216440000|2021-09-21 09:27:20|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|58
1632216460000|2021-09-21 09:27:40|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.34|28
1632216480000|2021-09-21 09:28:00|90.42|90.34|90.47|90.34|90.47|90.39|90.42|90.34|23
1632216490000|2021-09-21 09:28:10|90.42|90.39|90.52|90.39|90.52|90.44|90.42|90.39|47
1632216500000|2021-09-21 09:28:20||90.44||90.44||90.44||90.39|0
1632216520000|2021-09-21 09:28:40|90.57||90.52||90.57||90.52||10
1632216540000|2021-09-21 09:29:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|4
1632216550000|2021-09-21 09:29:10||90.34||90.34||90.39||90.34|155
1632216560000|2021-09-21 09:29:20|90.42|90.39|90.47|90.39|90.47|90.39|90.42|90.34|11
1632216570000|2021-09-21 09:29:30||90.34||90.39||90.39||90.34|0
1632216580000|2021-09-21 09:29:40|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|0
1632216590000|2021-09-21 09:29:50|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|6
1632216600000|2021-09-21 09:30:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|5
1632216620000|2021-09-21 09:30:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|51
1632216640000|2021-09-21 09:30:40|90.62|90.54|90.62|90.49|90.62|90.54|90.62|90.49|259
1632216650000|2021-09-21 09:30:50||90.54||90.49||90.54||90.49|0
1632216660000|2021-09-21 09:31:00|90.57||90.57||90.57||90.57||46
1632216680000|2021-09-21 09:31:20||90.44||90.44||90.49||90.44|0
1632216690000|2021-09-21 09:31:30||90.49||90.49||90.49||90.49|0
1632216720000|2021-09-21 09:32:00|90.52|90.44|90.52|90.44|90.52|90.49|90.52|90.44|3
1632216740000|2021-09-21 09:32:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|22
1632216750000|2021-09-21 09:32:30|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|27
1632216760000|2021-09-21 09:32:40||90.44||90.49||90.49||90.44|0
1632216770000|2021-09-21 09:32:50||90.44||90.49||90.49||90.44|0
1632216780000|2021-09-21 09:33:00||90.44||90.49||90.49||90.44|4
1632216840000|2021-09-21 09:34:00|||||||||4
1632216880000|2021-09-21 09:34:40|||||||||7
1632216890000|2021-09-21 09:34:50||90.44||90.49||90.49||90.44|0
1632216900000|2021-09-21 09:35:00||90.44||90.49||90.49||90.44|3
1632216960000|2021-09-21 09:36:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|224
1632216980000|2021-09-21 09:36:20|||||||||8
1632217020000|2021-09-21 09:37:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|29
1632217030000|2021-09-21 09:37:10|90.52|90.44|90.52|90.44|90.52|90.44|90.47|90.44|39
1632217050000|2021-09-21 09:37:30||90.39||90.44||90.44||90.39|0
1632217090000|2021-09-21 09:38:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|66
1632217120000|2021-09-21 09:38:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|18
1632217140000|2021-09-21 09:39:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|21
1632217150000|2021-09-21 09:39:10|||||||||4
1632217160000|2021-09-21 09:39:20|||||||||1
1632217170000|2021-09-21 09:39:30|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|11
1632217190000|2021-09-21 09:39:50|90.52|90.44|90.52|90.39|90.52|90.44|90.47|90.39|44
1632217200000|2021-09-21 09:40:00|90.47|90.44|90.47|90.39|90.47|90.44|90.47|90.39|4
1632217210000|2021-09-21 09:40:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|2
1632217240000|2021-09-21 09:40:40|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|3
1632217280000|2021-09-21 09:41:20||90.44||90.49||90.49||90.44|11
1632217300000|2021-09-21 09:41:40||90.44||90.49||90.49||90.44|0
1632217310000|2021-09-21 09:41:50|90.52|90.44|90.57|90.44|90.57|90.49|90.52|90.44|4
1632217320000|2021-09-21 09:42:00|90.52|90.49|90.57|90.49|90.57|90.49|90.52|90.49|12
1632217350000|2021-09-21 09:42:30|||||||||1
1632217390000|2021-09-21 09:43:10|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|5
1632217400000|2021-09-21 09:43:20|||||||||1
1632217430000|2021-09-21 09:43:50|||||||||3
1632217440000|2021-09-21 09:44:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|47
1632217460000|2021-09-21 09:44:20|90.52|90.44|90.57|90.44|90.57|90.49|90.52|90.44|23
1632217470000|2021-09-21 09:44:30||90.49||90.49||90.49||90.44|0
1632217480000|2021-09-21 09:44:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|0
1632217490000|2021-09-21 09:44:50|90.57||90.52||90.57||90.52||50
1632217510000|2021-09-21 09:45:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|31
1632217530000|2021-09-21 09:45:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|15
1632217540000|2021-09-21 09:45:40|90.47|90.39|90.47|90.39|90.47|90.44|90.47|90.39|36
1632217550000|2021-09-21 09:45:50|90.52|90.44|90.52|90.39|90.52|90.44|90.47|90.39|28
1632217560000|2021-09-21 09:46:00|90.47||90.47||90.47||90.47||4
1632217580000|2021-09-21 09:46:20|90.42|90.34|90.42|90.34|90.42|90.39|90.42|90.34|25
1632217620000|2021-09-21 09:47:00|||||||||4
1632217640000|2021-09-21 09:47:20|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|257
1632217650000|2021-09-21 09:47:30|||||||||10
1632217660000|2021-09-21 09:47:40|90.52||90.52||90.52||90.47||3
1632217670000|2021-09-21 09:47:50||90.44||90.44||90.44||90.44|0
1632217680000|2021-09-21 09:48:00|90.57||90.57||90.57||90.57||7
1632217690000|2021-09-21 09:48:10||90.49||90.49||90.49||90.49|4
1632217740000|2021-09-21 09:49:00|||||||||3
1632217750000|2021-09-21 09:49:10|||||||||11
1632217780000|2021-09-21 09:49:40|||||||||2
1632217790000|2021-09-21 09:49:50|||||||||1
1632217800000|2021-09-21 09:50:00||90.44||90.49||90.49||90.44|7
1632217830000|2021-09-21 09:50:30|||||||||2
1632217840000|2021-09-21 09:50:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|30
1632217890000|2021-09-21 09:51:30|90.67||90.67||90.67||90.67||54
1632217900000|2021-09-21 09:51:40|90.62|90.59|90.62|90.54|90.62|90.59|90.62|90.54|29
1632217910000|2021-09-21 09:51:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|16
1632217970000|2021-09-21 09:52:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|313
1632217980000|2021-09-21 09:53:00|||||||||14
1632218000000|2021-09-21 09:53:20|||||||||6
1632218010000|2021-09-21 09:53:30|||||||||31
1632218020000|2021-09-21 09:53:40|90.77||90.77||90.77||90.77||31
1632218030000|2021-09-21 09:53:50|90.72||90.72||90.72||90.72||25
1632218040000|2021-09-21 09:54:00|||||||||2
1632218050000|2021-09-21 09:54:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|131
1632218060000|2021-09-21 09:54:20|||||||||29
1632218080000|2021-09-21 09:54:40|||||||||5
1632218090000|2021-09-21 09:54:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|54
1632218100000|2021-09-21 09:55:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|15
1632218110000|2021-09-21 09:55:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|467
1632218120000|2021-09-21 09:55:20|||||||||37
1632218150000|2021-09-21 09:55:50|||||||||2
1632218160000|2021-09-21 09:56:00|||||||||10
1632218210000|2021-09-21 09:56:50|||||||||1
1632218220000|2021-09-21 09:57:00|||||||||4
1632218230000|2021-09-21 09:57:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|128
1632218260000|2021-09-21 09:57:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|21
1632218290000|2021-09-21 09:58:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.74|21
1632218300000|2021-09-21 09:58:20|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|45
1632218310000|2021-09-21 09:58:30|||||||||11
1632218320000|2021-09-21 09:58:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2
1632218330000|2021-09-21 09:58:50|||||||||1
1632218340000|2021-09-21 09:59:00|||||||||74
1632218370000|2021-09-21 09:59:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|79
1632218380000|2021-09-21 09:59:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|5
1632218390000|2021-09-21 09:59:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|9
1632218400000|2021-09-21 10:00:00|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|18
1632218410000|2021-09-21 10:00:10||90.79||90.84||90.84||90.79|0
1632218440000|2021-09-21 10:00:40||90.79||90.84||90.84||90.79|0
1632218450000|2021-09-21 10:00:50||90.79||90.79||90.84||90.79|3
1632218460000|2021-09-21 10:01:00|90.87|90.84|90.92|90.84|90.92|90.84|90.87|90.84|5
1632218470000|2021-09-21 10:01:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|2
1632218480000|2021-09-21 10:01:20|||||||||5
1632218530000|2021-09-21 10:02:10|||||||||23
1632218550000|2021-09-21 10:02:30|||||||||3
1632218570000|2021-09-21 10:02:50|||||||||10
1632218580000|2021-09-21 10:03:00||90.74||90.79||90.79||90.74|8
1632218590000|2021-09-21 10:03:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|1
1632218610000|2021-09-21 10:03:30|||||||||5
1632218630000|2021-09-21 10:03:50|90.87||90.87||90.87||90.87||7
1632218640000|2021-09-21 10:04:00|90.82||90.82||90.82||90.82||0
1632218650000|2021-09-21 10:04:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|11
1632218690000|2021-09-21 10:04:50|||||||||2
1632218720000|2021-09-21 10:05:20|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|30
1632218750000|2021-09-21 10:05:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|26
1632218790000|2021-09-21 10:06:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|29
1632218800000|2021-09-21 10:06:40|||||||||4
1632218810000|2021-09-21 10:06:50|90.92|90.84|90.92|90.84|90.97|90.84|90.92|90.84|29
1632218840000|2021-09-21 10:07:20|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|55
1632218850000|2021-09-21 10:07:30|90.92||90.92||90.92||90.92||0
1632218860000|2021-09-21 10:07:40|||||||||2
1632218920000|2021-09-21 10:08:40|||||||||3
1632218970000|2021-09-21 10:09:30|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|88
1632218980000|2021-09-21 10:09:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|0
1632219010000|2021-09-21 10:10:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|8
1632219030000|2021-09-21 10:10:30|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|7
1632219060000|2021-09-21 10:11:00|||||||||10
1632219090000|2021-09-21 10:11:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|9
1632219110000|2021-09-21 10:11:50||90.74||90.79||90.79||90.74|13
1632219130000|2021-09-21 10:12:10||90.74||90.74||90.79||90.74|40
1632219140000|2021-09-21 10:12:20|90.82|90.79|90.82|90.74|90.82|90.79|90.82|90.74|5
1632219150000|2021-09-21 10:12:30|||||||||3
1632219170000|2021-09-21 10:12:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|129
1632219180000|2021-09-21 10:13:00|||||||||8
1632219210000|2021-09-21 10:13:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|28
1632219220000|2021-09-21 10:13:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|30
1632219240000|2021-09-21 10:14:00||90.54||90.59||90.59||90.54|2
1632219250000|2021-09-21 10:14:10|90.62|90.54|90.62|90.54|90.62|90.59|90.62|90.54|79
1632219270000|2021-09-21 10:14:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|89
1632219310000|2021-09-21 10:15:10||90.44||90.44||90.44||90.44|29
1632219320000|2021-09-21 10:15:20||90.49||90.49||90.49||90.49|4
1632219350000|2021-09-21 10:15:50|||||||||2
1632219370000|2021-09-21 10:16:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.49|443
1632219380000|2021-09-21 10:16:20||90.49||90.54||90.54||90.49|0
1632219390000|2021-09-21 10:16:30|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|129
1632219420000|2021-09-21 10:17:00|||||||||2
1632219430000|2021-09-21 10:17:10|||||||||25
1632219450000|2021-09-21 10:17:30|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|11
1632219480000|2021-09-21 10:18:00|90.57|90.49|90.67|90.59|90.67|90.59|90.57|90.49|650
1632219490000|2021-09-21 10:18:10|||||||||12
1632219540000|2021-09-21 10:19:00|||||||||53
1632219550000|2021-09-21 10:19:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|128
1632219560000|2021-09-21 10:19:20|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|23
1632219580000|2021-09-21 10:19:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|167
1632219640000|2021-09-21 10:20:40|||||||||2
1632219670000|2021-09-21 10:21:10|90.82||90.82||90.82||90.82||19
1632219680000|2021-09-21 10:21:20|90.77||90.77||90.77||90.77||0
1632219730000|2021-09-21 10:22:10|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|68
1632219740000|2021-09-21 10:22:20|90.82|90.74|90.82|90.69|90.82|90.74|90.82|90.69|17
1632219760000|2021-09-21 10:22:40||90.74||90.74||90.74||90.74|0
1632219770000|2021-09-21 10:22:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|84
1632219780000|2021-09-21 10:23:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|67
1632219800000|2021-09-21 10:23:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|228
1632219830000|2021-09-21 10:23:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|72
1632219840000|2021-09-21 10:24:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.74|16
1632219850000|2021-09-21 10:24:10|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|2
1632219860000|2021-09-21 10:24:20|||||||||250
1632219870000|2021-09-21 10:24:30|||||||||58
1632219900000|2021-09-21 10:25:00|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.74|8
1632219920000|2021-09-21 10:25:20|||||||||4
1632219930000|2021-09-21 10:25:30|||||||||2
1632219970000|2021-09-21 10:26:10||90.69||90.74||90.74||90.69|6
1632219980000|2021-09-21 10:26:20|||||||||3
1632219990000|2021-09-21 10:26:30|||||||||3
1632220000000|2021-09-21 10:26:40||90.69||90.74||90.74||90.69|0
1632220010000|2021-09-21 10:26:50|||||||||1400
1632220020000|2021-09-21 10:27:00|90.77|90.69|90.77|90.69|90.77|90.74|90.77|90.69|23
1632220030000|2021-09-21 10:27:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|12
1632220040000|2021-09-21 10:27:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|1
1632220130000|2021-09-21 10:28:50|||||||||3
1632220190000|2021-09-21 10:29:50|||||||||4
1632220210000|2021-09-21 10:30:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|74
1632220250000|2021-09-21 10:30:50|||||||||2
1632220270000|2021-09-21 10:31:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|103
1632220300000|2021-09-21 10:31:40|||||||||3
1632220310000|2021-09-21 10:31:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|3
1632220330000|2021-09-21 10:32:10|||||||||6
1632220350000|2021-09-21 10:32:30||90.59||90.64||90.64||90.59|32
1632220370000|2021-09-21 10:32:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|24
1632220380000|2021-09-21 10:33:00|||||||||1
1632220410000|2021-09-21 10:33:30|||||||||2
1632220430000|2021-09-21 10:33:50|||||||||10
1632220440000|2021-09-21 10:34:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|201
1632220470000|2021-09-21 10:34:30|||||||||3
1632220480000|2021-09-21 10:34:40|||||||||35
1632220500000|2021-09-21 10:35:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|18
1632220530000|2021-09-21 10:35:30|90.72||90.67||90.72||90.67||20
1632220580000|2021-09-21 10:36:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|15
1632220590000|2021-09-21 10:36:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.64|547
1632220600000|2021-09-21 10:36:40|90.82||90.82||90.82||90.82||257
1632220610000|2021-09-21 10:36:50||90.74||90.74||90.74||90.74|0
1632220630000|2021-09-21 10:37:10|||||||||100
1632220650000|2021-09-21 10:37:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|315
1632220670000|2021-09-21 10:37:50|||||||||2
1632220730000|2021-09-21 10:38:50|||||||||2
1632220750000|2021-09-21 10:39:10|90.72|90.64|90.72|90.64|90.72|90.69|90.72|90.64|57
1632220760000|2021-09-21 10:39:20|||||||||37
1632220770000|2021-09-21 10:39:30||90.59||90.59||90.64||90.59|10
1632220780000|2021-09-21 10:39:40||90.64||90.59||90.64||90.59|0
1632220790000|2021-09-21 10:39:50||90.64||90.64||90.64||90.64|6
1632220830000|2021-09-21 10:40:30|||||||||9
1632220840000|2021-09-21 10:40:40|||||||||2
1632220870000|2021-09-21 10:41:10|||||||||3
1632220910000|2021-09-21 10:41:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|33
1632220920000|2021-09-21 10:42:00||90.64||90.69||90.69||90.64|9
1632220930000|2021-09-21 10:42:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|6
1632220940000|2021-09-21 10:42:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|0
1632220950000|2021-09-21 10:42:30||90.59||90.59||90.59||90.59|17
1632220960000|2021-09-21 10:42:40|90.67|90.64|90.72|90.64|90.72|90.64|90.67|90.59|20
1632220970000|2021-09-21 10:42:50||90.59||90.64||90.64||90.59|4
1632220980000|2021-09-21 10:43:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|0
1632220990000|2021-09-21 10:43:10|||||||||14
1632221030000|2021-09-21 10:43:50|||||||||594
1632221050000|2021-09-21 10:44:10|||||||||3
1632221070000|2021-09-21 10:44:30||90.54||90.59||90.59||90.54|13
1632221080000|2021-09-21 10:44:40|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.54|3
1632221090000|2021-09-21 10:44:50|||||||||4
1632221100000|2021-09-21 10:45:00|||||||||49
1632221110000|2021-09-21 10:45:10|||||||||188
1632221120000|2021-09-21 10:45:20|||||||||33
1632221180000|2021-09-21 10:46:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|34
1632221190000|2021-09-21 10:46:30|||||||||1
1632221220000|2021-09-21 10:47:00|||||||||14
1632221250000|2021-09-21 10:47:30|||||||||2
1632221300000|2021-09-21 10:48:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|36
1632221310000|2021-09-21 10:48:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.54|16
1632221330000|2021-09-21 10:48:50|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|32
1632221360000|2021-09-21 10:49:20|||||||||1
1632221370000|2021-09-21 10:49:30||90.49||90.54||90.54||90.49|5
1632221380000|2021-09-21 10:49:40||90.49||90.54||90.54||90.49|0
1632221390000|2021-09-21 10:49:50|||||||||4
1632221400000|2021-09-21 10:50:00||90.49||90.49||90.49||90.49|13
1632221410000|2021-09-21 10:50:10|90.57||90.62||90.62||90.57||3
1632221420000|2021-09-21 10:50:20||90.54||90.54||90.54||90.54|0
1632221460000|2021-09-21 10:51:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|18
1632221500000|2021-09-21 10:51:40||90.54||90.59||90.59||90.54|0
1632221510000|2021-09-21 10:51:50||90.54||90.59||90.59||90.54|7
1632221520000|2021-09-21 10:52:00|||||||||8
1632221530000|2021-09-21 10:52:10||90.54||90.59||90.59||90.54|0
1632221540000|2021-09-21 10:52:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|5
1632221560000|2021-09-21 10:52:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|7
1632221580000|2021-09-21 10:53:00|||||||||4
1632221590000|2021-09-21 10:53:10||90.54||90.54||90.54||90.54|1
1632221600000|2021-09-21 10:53:20||90.59||90.59||90.59||90.59|0
1632221620000|2021-09-21 10:53:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|19
1632221640000|2021-09-21 10:54:00|||||||||28
1632221660000|2021-09-21 10:54:20|||||||||4
1632221710000|2021-09-21 10:55:10|||||||||2
1632221720000|2021-09-21 10:55:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.54|48
1632221730000|2021-09-21 10:55:30||90.54||90.54||90.54||90.54|41
1632221740000|2021-09-21 10:55:40||90.59||90.54||90.59||90.54|0
1632221750000|2021-09-21 10:55:50|90.62|90.59|90.67|90.59|90.67|90.59|90.62|90.59|21
1632221770000|2021-09-21 10:56:10||90.54||90.59||90.59||90.54|5
1632221780000|2021-09-21 10:56:20||90.54||90.59||90.59||90.54|0
1632221800000|2021-09-21 10:56:40||90.54||90.59||90.59||90.54|0
1632221810000|2021-09-21 10:56:50||90.54||90.59||90.59||90.54|3
1632221820000|2021-09-21 10:57:00|90.62|90.54|90.62|90.54|90.62|90.59|90.62|90.54|4
1632221850000|2021-09-21 10:57:30|||||||||1
1632221870000|2021-09-21 10:57:50|||||||||8
1632221880000|2021-09-21 10:58:00|||||||||8
1632221940000|2021-09-21 10:59:00|||||||||5
1632221960000|2021-09-21 10:59:20||90.49||90.54||90.54||90.49|1
1632221990000|2021-09-21 10:59:50||90.49||90.54||90.54||90.49|7
1632222050000|2021-09-21 11:00:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|196
1632222140000|2021-09-21 11:02:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|6
1632222150000|2021-09-21 11:02:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|14
1632222160000|2021-09-21 11:02:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|24
1632222220000|2021-09-21 11:03:40||90.59||90.64||90.64||90.59|10
1632222230000|2021-09-21 11:03:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|222
1632222270000|2021-09-21 11:04:30|||||||||12
1632222280000|2021-09-21 11:04:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|201
1632222290000|2021-09-21 11:04:50|||||||||212
1632222300000|2021-09-21 11:05:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|893
1632222310000|2021-09-21 11:05:10||90.74||90.74||90.79||90.74|46
1632222320000|2021-09-21 11:05:20|90.82|90.79|90.82|90.74|90.82|90.79|90.82|90.74|0
1632222340000|2021-09-21 11:05:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|2
1632222360000|2021-09-21 11:06:00|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.74|34
1632222370000|2021-09-21 11:06:10|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|55
1632222390000|2021-09-21 11:06:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|275
1632222400000|2021-09-21 11:06:40||90.69||90.74||90.74||90.69|18
1632222410000|2021-09-21 11:06:50||90.69||90.69||90.74||90.69|0
1632222420000|2021-09-21 11:07:00|90.77||90.77||90.77||90.77||0
1632222460000|2021-09-21 11:07:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|95
1632222500000|2021-09-21 11:08:20|||||||||1
1632222530000|2021-09-21 11:08:50|||||||||4
1632222540000|2021-09-21 11:09:00|||||||||38
1632222550000|2021-09-21 11:09:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|0
1632222560000|2021-09-21 11:09:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2
1632222570000|2021-09-21 11:09:30|90.77|90.69|90.82|90.69|90.82|90.69|90.77|90.69|1
1632222600000|2021-09-21 11:10:00|90.77||90.77||90.77||90.77||0
1632222640000|2021-09-21 11:10:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|18
1632222660000|2021-09-21 11:11:00|||||||||5
1632222670000|2021-09-21 11:11:10|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|16
1632222690000|2021-09-21 11:11:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|0
1632222780000|2021-09-21 11:13:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.69|18
1632222800000|2021-09-21 11:13:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|64
1632222810000|2021-09-21 11:13:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|0
1632222820000|2021-09-21 11:13:40||90.69||90.69||90.69||90.69|0
1632222830000|2021-09-21 11:13:50|90.77||90.77||90.77||90.77||0
1632222900000|2021-09-21 11:15:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|61
1632222960000|2021-09-21 11:16:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|19
1632222970000|2021-09-21 11:16:10|||||||||24
1632223010000|2021-09-21 11:16:50|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|40
1632223030000|2021-09-21 11:17:10|||||||||2800
1632223130000|2021-09-21 11:18:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|36
1632223200000|2021-09-21 11:20:00|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|79
1632223360000|2021-09-21 11:22:40|||||||||4
1632223380000|2021-09-21 11:23:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|136
1632223390000|2021-09-21 11:23:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|21
1632223490000|2021-09-21 11:24:50|||||||||4
1632223500000|2021-09-21 11:25:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|36
1632223530000|2021-09-21 11:25:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|47
1632223600000|2021-09-21 11:26:40|91.07|90.89|91.07|90.99|91.07|90.99|91.07|90.89|403
1632223610000|2021-09-21 11:26:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|130
1632223620000|2021-09-21 11:27:00|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|148
1632223630000|2021-09-21 11:27:10|||||||||1
1632223640000|2021-09-21 11:27:20|||||||||1
1632223660000|2021-09-21 11:27:40|91.12|91.04|91.07|90.99|91.12|91.04|91.07|90.99|573
1632223680000|2021-09-21 11:28:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|41
1632223720000|2021-09-21 11:28:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|43
1632223740000|2021-09-21 11:29:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|29
1632223760000|2021-09-21 11:29:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|51
1632223770000|2021-09-21 11:29:30||90.94||90.94||90.94||90.94|0
1632223780000|2021-09-21 11:29:40||90.99||90.99||90.99||90.94|0
1632223790000|2021-09-21 11:29:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|17
1632223810000|2021-09-21 11:30:10|||||||||10
1632223930000|2021-09-21 11:32:10|||||||||1
1632223960000|2021-09-21 11:32:40|||||||||5
1632224020000|2021-09-21 11:33:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|30
1632224040000|2021-09-21 11:34:00|||||||||18
1632224090000|2021-09-21 11:34:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|150
1632224100000|2021-09-21 11:35:00|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|12
1632224110000|2021-09-21 11:35:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|8
1632224160000|2021-09-21 11:36:00|||||||||60
1632224200000|2021-09-21 11:36:40|||||||||287
1632224230000|2021-09-21 11:37:10|||||||||75
1632224240000|2021-09-21 11:37:20|90.97|90.89|90.97|90.89|90.97|90.94|90.97|90.89|20
1632224350000|2021-09-21 11:39:10|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|43
1632224370000|2021-09-21 11:39:30|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|69
1632224400000|2021-09-21 11:40:00|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|189
1632224410000|2021-09-21 11:40:10|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|370
1632224440000|2021-09-21 11:40:40|||||||||37
1632224450000|2021-09-21 11:40:50|90.87|90.79|90.92|90.79|90.92|90.79|90.87|90.79|140
1632224460000|2021-09-21 11:41:00|90.87|90.84|90.87|90.79|90.87|90.84|90.87|90.79|279
1632224560000|2021-09-21 11:42:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|83
1632224640000|2021-09-21 11:44:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|189
1632224650000|2021-09-21 11:44:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|21
1632224660000|2021-09-21 11:44:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|46
1632224680000|2021-09-21 11:44:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|20
1632224690000|2021-09-21 11:44:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|30
1632224710000|2021-09-21 11:45:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|12
1632224720000|2021-09-21 11:45:20|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|29
1632224730000|2021-09-21 11:45:30|90.92|90.89|90.97|90.89|90.97|90.89|90.92|90.89|3
1632224770000|2021-09-21 11:46:10|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|24
1632224780000|2021-09-21 11:46:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|2
1632224800000|2021-09-21 11:46:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|49
1632224810000|2021-09-21 11:46:50||90.94||90.94||90.94||90.94|3
1632224820000|2021-09-21 11:47:00|91.02||91.02||91.02||91.02||5
1632224850000|2021-09-21 11:47:30||90.89||90.89||90.89||90.89|3
1632224870000|2021-09-21 11:47:50|90.97||90.97||90.97||90.97||0
1632224950000|2021-09-21 11:49:10||90.84||90.89||90.89||90.84|13
1632225020000|2021-09-21 11:50:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|290
1632225050000|2021-09-21 11:50:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|31
1632225090000|2021-09-21 11:51:30||90.84||90.84||90.84||90.84|9
1632225100000|2021-09-21 11:51:40||90.89||90.89||90.89||90.84|0
1632225110000|2021-09-21 11:51:50||90.84||90.84||90.84||90.84|0
1632225120000|2021-09-21 11:52:00||90.89||90.84||90.89||90.84|5
1632225140000|2021-09-21 11:52:20|90.92||90.92||90.92||90.92||2
1632225150000|2021-09-21 11:52:30||90.79||90.84||90.84||90.79|4
1632225160000|2021-09-21 11:52:40||90.79||90.84||90.84||90.79|0
1632225180000|2021-09-21 11:53:00||90.79||90.84||90.84||90.79|0
1632225210000|2021-09-21 11:53:30||90.79||90.79||90.84||90.79|20
1632225220000|2021-09-21 11:53:40|90.87||90.87||90.87||90.87||9
1632225260000|2021-09-21 11:54:20|||||||||4
1632225270000|2021-09-21 11:54:30|||||||||8
1632225280000|2021-09-21 11:54:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|72
1632225300000|2021-09-21 11:55:00|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|83
1632225450000|2021-09-21 11:57:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|124
1632225470000|2021-09-21 11:57:50|||||||||16
1632225540000|2021-09-21 11:59:00|||||||||1440
1632225590000|2021-09-21 11:59:50|||||||||2
1632225650000|2021-09-21 12:00:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|352
1632225660000|2021-09-21 12:01:00|||||||||41
1632225710000|2021-09-21 12:01:50||90.79||90.84||90.84||90.79|32
1632225720000|2021-09-21 12:02:00|||||||||15
1632225770000|2021-09-21 12:02:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|76
1632225800000|2021-09-21 12:03:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|12
1632225920000|2021-09-21 12:05:20|||||||||4
1632225950000|2021-09-21 12:05:50|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|21
1632225960000|2021-09-21 12:06:00|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|0
1632225980000|2021-09-21 12:06:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|37
1632226000000|2021-09-21 12:06:40|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|29
1632226010000|2021-09-21 12:06:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|28
1632226050000|2021-09-21 12:07:30|||||||||6
1632226060000|2021-09-21 12:07:40|91.02||90.97||91.02||90.97||22
1632226080000|2021-09-21 12:08:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|23
1632226100000|2021-09-21 12:08:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|21
1632226140000|2021-09-21 12:09:00|||||||||19
1632226160000|2021-09-21 12:09:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|105
1632226190000|2021-09-21 12:09:50|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|22
1632226200000|2021-09-21 12:10:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|17
1632226230000|2021-09-21 12:10:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|29
1632226240000|2021-09-21 12:10:40|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|1
1632226270000|2021-09-21 12:11:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|5
1632226280000|2021-09-21 12:11:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|15
1632226300000|2021-09-21 12:11:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|0
1632226390000|2021-09-21 12:13:10|||||||||75
1632226440000|2021-09-21 12:14:00|90.87|90.79|90.82|90.74|90.92|90.79|90.77|90.69|790
1632226450000|2021-09-21 12:14:10|90.87|90.79|90.77|90.69|90.97|90.89|90.77|90.69|773
1632226460000|2021-09-21 12:14:20|90.82|90.74|90.72|90.64|90.82|90.74|90.72|90.64|82
1632226470000|2021-09-21 12:14:30|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|348
1632226480000|2021-09-21 12:14:40|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|152
1632226490000|2021-09-21 12:14:50|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|278
1632226500000|2021-09-21 12:15:00|90.62|90.54|90.62|90.54|90.62|90.54|90.52|90.44|1238
1632226510000|2021-09-21 12:15:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|286
1632226520000|2021-09-21 12:15:20|90.72|90.64|90.77|90.64|90.77|90.69|90.72|90.59|224
1632226530000|2021-09-21 12:15:30|90.72|90.69|90.77|90.69|90.82|90.74|90.72|90.64|45
1632226540000|2021-09-21 12:15:40|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|5
1632226550000|2021-09-21 12:15:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|98
1632226560000|2021-09-21 12:16:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|28
1632226570000|2021-09-21 12:16:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.59|94
1632226580000|2021-09-21 12:16:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|40
1632226590000|2021-09-21 12:16:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|515
1632226600000|2021-09-21 12:16:40|||||||||11
1632226610000|2021-09-21 12:16:50|90.72|90.64|90.72|90.64|90.72|90.69|90.72|90.64|109
1632226620000|2021-09-21 12:17:00|90.77|90.69|90.77|90.69|90.77|90.69|90.72|90.64|66
1632226630000|2021-09-21 12:17:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|73
1632226640000|2021-09-21 12:17:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|76
1632226650000|2021-09-21 12:17:30|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|18
1632226660000|2021-09-21 12:17:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|66
1632226670000|2021-09-21 12:17:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|125
1632226680000|2021-09-21 12:18:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|105
1632226690000|2021-09-21 12:18:10|||||||||63
1632226700000|2021-09-21 12:18:20|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|82
1632226710000|2021-09-21 12:18:30||90.69||90.74||90.74||90.69|11
1632226720000|2021-09-21 12:18:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|41
1632226730000|2021-09-21 12:18:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|186
1632226740000|2021-09-21 12:19:00|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|73
1632226750000|2021-09-21 12:19:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|15
1632226770000|2021-09-21 12:19:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|79
1632226790000|2021-09-21 12:19:50|||||||||137
1632226800000|2021-09-21 12:20:00|90.77|90.69|90.77|90.69|90.82|90.74|90.77|90.69|118
1632226810000|2021-09-21 12:20:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|28
1632226820000|2021-09-21 12:20:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|5
1632226830000|2021-09-21 12:20:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|4
1632226840000|2021-09-21 12:20:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|45
1632226860000|2021-09-21 12:21:00|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|33
1632226910000|2021-09-21 12:21:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|38
1632226930000|2021-09-21 12:22:10|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|88
1632226940000|2021-09-21 12:22:20|90.77||90.72||90.77||90.72||34
1632226950000|2021-09-21 12:22:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.64|21
1632226960000|2021-09-21 12:22:40|90.72|90.64|90.72|90.64|90.77|90.64|90.72|90.64|26
1632226970000|2021-09-21 12:22:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|52
1632226980000|2021-09-21 12:23:00|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|10
1632226990000|2021-09-21 12:23:10|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2092
1632227010000|2021-09-21 12:23:30|90.77|90.69|90.77|90.69|90.77|90.74|90.77|90.69|61
1632227020000|2021-09-21 12:23:40|||||||||1
1632227030000|2021-09-21 12:23:50|90.72|90.64|90.72|90.64|90.77|90.64|90.72|90.64|11
1632227040000|2021-09-21 12:24:00|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|21
1632227080000|2021-09-21 12:24:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|91
1632227090000|2021-09-21 12:24:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|463
1632227100000|2021-09-21 12:25:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|48
1632227120000|2021-09-21 12:25:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.64|2
1632227130000|2021-09-21 12:25:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|167
1632227150000|2021-09-21 12:25:50|||||||||2
1632227160000|2021-09-21 12:26:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|143
1632227190000|2021-09-21 12:26:30|90.77||90.72||90.77||90.72||2
1632227200000|2021-09-21 12:26:40|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|2
1632227210000|2021-09-21 12:26:50||90.59||90.59||90.64||90.59|9
1632227220000|2021-09-21 12:27:00|90.67|90.64|90.67|90.59|90.67|90.64|90.67|90.59|5
1632227270000|2021-09-21 12:27:50|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|15
1632227280000|2021-09-21 12:28:00|90.67|90.59|90.67|90.54|90.67|90.59|90.67|90.54|12
1632227290000|2021-09-21 12:28:10||90.59||90.59||90.59||90.59|0
1632227300000|2021-09-21 12:28:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|12
1632227320000|2021-09-21 12:28:40||90.59||90.64||90.64||90.59|0
1632227330000|2021-09-21 12:28:50||90.59||90.64||90.64||90.59|0
1632227340000|2021-09-21 12:29:00||90.59||90.64||90.64||90.59|4
1632227350000|2021-09-21 12:29:10||90.59||90.59||90.64||90.59|1
1632227360000|2021-09-21 12:29:20||90.64||90.59||90.64||90.59|1
1632227390000|2021-09-21 12:29:50|90.67|90.64|90.72|90.64|90.72|90.64|90.67|90.64|0
1632227400000|2021-09-21 12:30:00|||||||||3
1632227420000|2021-09-21 12:30:20|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|6
1632227430000|2021-09-21 12:30:30|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|8
1632227440000|2021-09-21 12:30:40|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|1
1632227450000|2021-09-21 12:30:50|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|150
1632227460000|2021-09-21 12:31:00|90.82||90.82||90.82||90.82||96
1632227470000|2021-09-21 12:31:10||90.74||90.74||90.74||90.74|0
1632227520000|2021-09-21 12:32:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|3
1632227530000|2021-09-21 12:32:10|90.77|90.69|90.77|90.69|90.82|90.69|90.77|90.69|0
1632227560000|2021-09-21 12:32:40|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|69
1632227570000|2021-09-21 12:32:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|26
1632227580000|2021-09-21 12:33:00|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.64|117
1632227610000|2021-09-21 12:33:30|||||||||3
1632227620000|2021-09-21 12:33:40|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|20
1632227630000|2021-09-21 12:33:50|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|0
1632227640000|2021-09-21 12:34:00|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|70
1632227660000|2021-09-21 12:34:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|8
1632227670000|2021-09-21 12:34:30||90.59||90.59||90.64||90.59|0
1632227680000|2021-09-21 12:34:40|90.67|90.64|90.67|90.59|90.67|90.64|90.67|90.59|10
1632227700000|2021-09-21 12:35:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|7
1632227720000|2021-09-21 12:35:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|1
1632227730000|2021-09-21 12:35:30|90.62|90.54|90.62|90.54|90.62|90.59|90.62|90.54|53
1632227740000|2021-09-21 12:35:40|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.54|27
1632227750000|2021-09-21 12:35:50|90.62|90.54|90.62|90.54|90.67|90.54|90.62|90.54|0
1632227770000|2021-09-21 12:36:10|||||||||9
1632227800000|2021-09-21 12:36:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|6
1632227820000|2021-09-21 12:37:00|90.62|90.54|90.67|90.54|90.67|90.59|90.62|90.54|7
1632227830000|2021-09-21 12:37:10|90.62|90.59|90.67|90.54|90.67|90.59|90.62|90.54|0
1632227840000|2021-09-21 12:37:20|90.62|90.59|90.67|90.59|90.67|90.59|90.62|90.54|0
1632227850000|2021-09-21 12:37:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.59|5
1632227860000|2021-09-21 12:37:40||90.59||90.64||90.64||90.59|0
1632227890000|2021-09-21 12:38:10||90.59||90.64||90.64||90.59|4
1632227900000|2021-09-21 12:38:20|90.67|90.59|90.72|90.59|90.72|90.64|90.67|90.59|0
1632227910000|2021-09-21 12:38:30|90.67||90.67||90.72||90.67||0
1632227950000|2021-09-21 12:39:10|||||||||19
1632227960000|2021-09-21 12:39:20|||||||||17
1632227970000|2021-09-21 12:39:30|90.72|90.64|90.72|90.59|90.72|90.64|90.72|90.59|0
1632227980000|2021-09-21 12:39:40||90.64||90.64||90.64||90.64|0
1632228000000|2021-09-21 12:40:00|||||||||7
1632228010000|2021-09-21 12:40:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|0
1632228030000|2021-09-21 12:40:30|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|1
1632228090000|2021-09-21 12:41:30|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|19
1632228100000|2021-09-21 12:41:40|90.67|90.59|90.67|90.59|90.67|90.64|90.67|90.59|67
1632228120000|2021-09-21 12:42:00|90.62|90.54|90.67|90.54|90.67|90.59|90.62|90.54|147
1632228130000|2021-09-21 12:42:10|90.62||90.62||90.67||90.62||0
1632228150000|2021-09-21 12:42:30|90.67||90.62||90.67||90.62||6
1632228160000|2021-09-21 12:42:40|90.57|90.49|90.62|90.49|90.62|90.54|90.57|90.49|126
1632228170000|2021-09-21 12:42:50||90.54||90.49||90.54||90.49|0
1632228180000|2021-09-21 12:43:00|90.57|90.54|90.62|90.54|90.62|90.54|90.57|90.54|5
1632228190000|2021-09-21 12:43:10|||||||||1
1632228200000|2021-09-21 12:43:20|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|25
1632228210000|2021-09-21 12:43:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.54|2
1632228250000|2021-09-21 12:44:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|9
1632228280000|2021-09-21 12:44:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|73
1632228320000|2021-09-21 12:45:20|||||||||11
1632228330000|2021-09-21 12:45:30|||||||||5
1632228340000|2021-09-21 12:45:40|90.72|90.64|90.72|90.59|90.72|90.64|90.72|90.59|46
1632228350000|2021-09-21 12:45:50||90.64||90.59||90.64||90.59|0
1632228360000|2021-09-21 12:46:00|90.67||90.67||90.67||90.67||0
1632228370000|2021-09-21 12:46:10|90.72|90.64|90.72|90.59|90.72|90.64|90.72|90.59|4
1632228380000|2021-09-21 12:46:20||90.64||90.59||90.64||90.59|0
1632228390000|2021-09-21 12:46:30|90.67||90.67||90.67||90.67||0
1632228400000|2021-09-21 12:46:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|14
1632228410000|2021-09-21 12:46:50||90.59||90.64||90.64||90.59|1
1632228420000|2021-09-21 12:47:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|6
1632228470000|2021-09-21 12:47:50|||||||||4
1632228480000|2021-09-21 12:48:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|2508
1632228540000|2021-09-21 12:49:00|||||||||8
1632228550000|2021-09-21 12:49:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|836
1632228560000|2021-09-21 12:49:20|90.72|90.64|90.72|90.59|90.72|90.64|90.67|90.59|288
1632228570000|2021-09-21 12:49:30|90.67|90.64|90.72|90.64|90.72|90.64|90.67|90.59|4
1632228600000|2021-09-21 12:50:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|314
1632228620000|2021-09-21 12:50:20|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|801
1632228650000|2021-09-21 12:50:50|90.62|90.54|90.62|90.54|90.67|90.54|90.62|90.54|53
1632228660000|2021-09-21 12:51:00||90.49||90.54||90.54||90.49|315
1632228670000|2021-09-21 12:51:10||90.49||90.54||90.54||90.49|0
1632228680000|2021-09-21 12:51:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|233
1632228730000|2021-09-21 12:52:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|389
1632228750000|2021-09-21 12:52:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|18
1632228780000|2021-09-21 12:53:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|298
1632228790000|2021-09-21 12:53:10|||||||||840
1632228800000|2021-09-21 12:53:20|||||||||173
1632228810000|2021-09-21 12:53:30|90.57||90.52||90.57||90.52||0
1632228820000|2021-09-21 12:53:40|||||||||7
1632228840000|2021-09-21 12:54:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|91
1632228850000|2021-09-21 12:54:10|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|75
1632228860000|2021-09-21 12:54:20|90.52|90.44|90.57|90.44|90.57|90.44|90.52|90.44|1
1632228870000|2021-09-21 12:54:30|90.52||90.52||90.52||90.52||0
1632228880000|2021-09-21 12:54:40|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|110
1632228890000|2021-09-21 12:54:50|90.52||90.47||90.52||90.47||0
1632228910000|2021-09-21 12:55:10||90.34||90.34||90.34||90.34|317
1632228920000|2021-09-21 12:55:20||90.39||90.39||90.39||90.34|0
1632228940000|2021-09-21 12:55:40||90.34||90.34||90.39||90.34|234
1632228950000|2021-09-21 12:55:50||90.39||90.39||90.39||90.39|0
1632228980000|2021-09-21 12:56:20|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|25
1632228990000|2021-09-21 12:56:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|2
1632229020000|2021-09-21 12:57:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|6
1632229040000|2021-09-21 12:57:20|90.52|90.44|90.57|90.44|90.57|90.49|90.52|90.44|26
1632229050000|2021-09-21 12:57:30||90.49||90.49||90.49||90.44|0
1632229060000|2021-09-21 12:57:40||90.44||90.49||90.49||90.44|0
1632229070000|2021-09-21 12:57:50|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|0
1632229080000|2021-09-21 12:58:00|||||||||4
1632229110000|2021-09-21 12:58:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|75
1632229140000|2021-09-21 12:59:00|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|4
1632229150000|2021-09-21 12:59:10|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|0
1632229160000|2021-09-21 12:59:20|||||||||7
1632229180000|2021-09-21 12:59:40|90.47|90.39|90.47|90.39|90.47|90.44|90.47|90.39|8
1632229190000|2021-09-21 12:59:50|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|35
1632229210000|2021-09-21 13:00:10|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|125
1632229220000|2021-09-21 13:00:20|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|1
1632229230000|2021-09-21 13:00:30|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|41
1632229260000|2021-09-21 13:01:00|||||||||7
1632229270000|2021-09-21 13:01:10|90.52|90.44|90.52|90.44|90.52|90.44|90.47|90.39|43
1632229280000|2021-09-21 13:01:20|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|10
1632229310000|2021-09-21 13:01:50|90.42|90.34|90.42|90.34|90.47|90.34|90.42|90.34|20
1632229320000|2021-09-21 13:02:00|||||||||3
1632229330000|2021-09-21 13:02:10|||||||||1
1632229340000|2021-09-21 13:02:20|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|42
1632229380000|2021-09-21 13:03:00|||||||||4
1632229400000|2021-09-21 13:03:20|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|22
1632229430000|2021-09-21 13:03:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|24
1632229440000|2021-09-21 13:04:00|90.42|90.34|90.42|90.29|90.42|90.34|90.37|90.29|20
1632229450000|2021-09-21 13:04:10||90.34||90.34||90.34||90.34|0
1632229460000|2021-09-21 13:04:20|||||||||11
1632229520000|2021-09-21 13:05:20|||||||||18
1632229530000|2021-09-21 13:05:30|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|180
1632229550000|2021-09-21 13:05:50|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|3
1632229560000|2021-09-21 13:06:00|90.37|90.29|90.37|90.29|90.42|90.34|90.37|90.29|16
1632229580000|2021-09-21 13:06:20|90.42|90.34|90.42|90.34|90.42|90.34|90.37|90.29|18
1632229590000|2021-09-21 13:06:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|2
1632229610000|2021-09-21 13:06:50||90.24||90.29||90.29||90.24|5
1632229620000|2021-09-21 13:07:00|90.32|90.24|90.32|90.24|90.32|90.29|90.32|90.24|1
1632229630000|2021-09-21 13:07:10|||||||||103
1632229640000|2021-09-21 13:07:20|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|116
1632229650000|2021-09-21 13:07:30||90.19||90.24||90.24||90.19|72
1632229660000|2021-09-21 13:07:40||90.19||90.24||90.24||90.19|8
1632229700000|2021-09-21 13:08:20|90.37|90.29|90.37|90.24|90.37|90.29|90.32|90.24|47
1632229710000|2021-09-21 13:08:30|90.32||90.32||90.32||90.32||750
1632229730000|2021-09-21 13:08:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|6
1632229740000|2021-09-21 13:09:00||90.24||90.29||90.29||90.24|43
1632229760000|2021-09-21 13:09:20|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|5
1632229800000|2021-09-21 13:10:00|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|48
1632229840000|2021-09-21 13:10:40|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|37
1632229850000|2021-09-21 13:10:50|90.32|90.24|90.37|90.29|90.37|90.29|90.32|90.24|8
1632229860000|2021-09-21 13:11:00|90.32|90.24|90.37|90.29|90.37|90.29|90.32|90.24|22
1632229880000|2021-09-21 13:11:20|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.29|95
1632229890000|2021-09-21 13:11:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|1
1632229920000|2021-09-21 13:12:00|90.42|90.34|90.42|90.29|90.42|90.34|90.37|90.29|38
1632229930000|2021-09-21 13:12:10|90.37|90.34|90.42|90.29|90.42|90.34|90.37|90.29|11
1632229940000|2021-09-21 13:12:20|90.47|90.34|90.47|90.39|90.47|90.39|90.47|90.34|157
1632229950000|2021-09-21 13:12:30|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|2
1632229960000|2021-09-21 13:12:40||90.34||90.39||90.39||90.34|12
1632229980000|2021-09-21 13:13:00|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|6
1632229990000|2021-09-21 13:13:10|||||||||50
1632230010000|2021-09-21 13:13:30|90.37|90.29|90.37|90.29|90.42|90.29|90.37|90.29|27
1632230030000|2021-09-21 13:13:50|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|6
1632230060000|2021-09-21 13:14:20|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|25
1632230080000|2021-09-21 13:14:40|90.42|90.34|90.42|90.34|90.47|90.34|90.42|90.34|2
1632230100000|2021-09-21 13:15:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|20
1632230110000|2021-09-21 13:15:10||90.34||90.39||90.39||90.34|1
1632230120000|2021-09-21 13:15:20|||||||||7
1632230150000|2021-09-21 13:15:50|||||||||6
1632230160000|2021-09-21 13:16:00|90.42|90.34|90.42|90.34|90.47|90.39|90.42|90.34|209
1632230190000|2021-09-21 13:16:30|90.37|90.29|90.37|90.29|90.37|90.34|90.37|90.29|17
1632230200000|2021-09-21 13:16:40|90.42|90.34|90.42|90.29|90.42|90.34|90.37|90.29|13
1632230210000|2021-09-21 13:16:50|90.37||90.37||90.37||90.37||0
1632230220000|2021-09-21 13:17:00|||||||||1
1632230240000|2021-09-21 13:17:20|||||||||4
1632230260000|2021-09-21 13:17:40||90.24||90.29||90.29||90.24|3
1632230290000|2021-09-21 13:18:10|||||||||4
1632230320000|2021-09-21 13:18:40|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|21
1632230330000|2021-09-21 13:18:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|2
1632230370000|2021-09-21 13:19:30||90.24||90.29||90.29||90.24|6
1632230410000|2021-09-21 13:20:10||90.24||90.24||90.24||90.24|9
1632230420000|2021-09-21 13:20:20|90.32|90.29|90.32|90.24|90.32|90.29|90.32|90.24|7
1632230460000|2021-09-21 13:21:00|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|54
1632230520000|2021-09-21 13:22:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|5
1632230540000|2021-09-21 13:22:20|||||||||4
1632230550000|2021-09-21 13:22:30||90.19||90.24||90.24||90.19|4
1632230560000|2021-09-21 13:22:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|1
1632230570000|2021-09-21 13:22:50|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|2
1632230580000|2021-09-21 13:23:00|||||||||2
1632230590000|2021-09-21 13:23:10||90.19||90.24||90.24||90.19|4
1632230600000|2021-09-21 13:23:20|||||||||2261
1632230610000|2021-09-21 13:23:30|||||||||50
1632230620000|2021-09-21 13:23:40|||||||||10
1632230690000|2021-09-21 13:24:50|||||||||4
1632230700000|2021-09-21 13:25:00|||||||||36
1632230760000|2021-09-21 13:26:00|||||||||3
1632230790000|2021-09-21 13:26:30|||||||||237
1632230810000|2021-09-21 13:26:50|||||||||37
1632230860000|2021-09-21 13:27:40|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|8
1632230870000|2021-09-21 13:27:50|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|3
1632230900000|2021-09-21 13:28:20|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|24
1632230940000|2021-09-21 13:29:00|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|78
1632230950000|2021-09-21 13:29:10|90.47||90.47||90.47||90.47||22
1632230960000|2021-09-21 13:29:20||90.39||90.39||90.39||90.39|0
1632230980000|2021-09-21 13:29:40|||||||||4
1632231000000|2021-09-21 13:30:00|90.42|90.34|90.52|90.44|90.52|90.44|90.42|90.34|182
1632231010000|2021-09-21 13:30:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|88
1632231020000|2021-09-21 13:30:20|||||||||245
1632231030000|2021-09-21 13:30:30|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.49|146
1632231040000|2021-09-21 13:30:40|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|96
1632231050000|2021-09-21 13:30:50|90.57|90.49|90.52|90.39|90.57|90.49|90.47|90.39|36
1632231060000|2021-09-21 13:31:00|90.47|90.34|90.47|90.39|90.52|90.39|90.42|90.34|78
1632231080000|2021-09-21 13:31:20|90.42|90.34|90.42|90.34|90.47|90.39|90.42|90.34|216
1632231090000|2021-09-21 13:31:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|32
1632231100000|2021-09-21 13:31:40|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|216
1632231130000|2021-09-21 13:32:10|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|27
1632231140000|2021-09-21 13:32:20|90.52|90.44|90.52|90.44|90.52|90.44|90.47|90.44|113
1632231150000|2021-09-21 13:32:30|90.57|90.49|90.57|90.49|90.57|90.49|90.52|90.44|72
1632231160000|2021-09-21 13:32:40|90.62|90.44|90.57|90.49|90.62|90.54|90.52|90.44|7
1632231180000|2021-09-21 13:33:00|90.52|90.44|90.57|90.49|90.62|90.54|90.52|90.44|310
1632231190000|2021-09-21 13:33:10|90.62|90.54|90.52|90.44|90.62|90.54|90.52|90.44|140
1632231210000|2021-09-21 13:33:30|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|43
1632231220000|2021-09-21 13:33:40|90.62|90.54|90.57|90.49|90.62|90.54|90.52|90.44|23
1632231230000|2021-09-21 13:33:50|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|1
1632231240000|2021-09-21 13:34:00|90.57|90.49|90.57|90.49|90.57|90.49|90.52|90.44|7
1632231250000|2021-09-21 13:34:10|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|12
1632231260000|2021-09-21 13:34:20|90.57|90.49|90.57|90.49|90.57|90.49|90.52|90.44|159
1632231270000|2021-09-21 13:34:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|1
1632231280000|2021-09-21 13:34:40|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|50
1632231290000|2021-09-21 13:34:50|90.57|90.49|90.57|90.49|90.57|90.49|90.52|90.44|3
1632231300000|2021-09-21 13:35:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|4
1632231310000|2021-09-21 13:35:10|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|8
1632231320000|2021-09-21 13:35:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|2
1632231330000|2021-09-21 13:35:30|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|107
1632231340000|2021-09-21 13:35:40|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|43
1632231350000|2021-09-21 13:35:50|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|31
1632231360000|2021-09-21 13:36:00|90.77|90.69|90.77|90.69|90.77|90.69|90.72|90.64|120
1632231370000|2021-09-21 13:36:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|6
1632231380000|2021-09-21 13:36:20|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|31
1632231400000|2021-09-21 13:36:40|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|18
1632231410000|2021-09-21 13:36:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|108
1632231420000|2021-09-21 13:37:00|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|52
1632231430000|2021-09-21 13:37:10|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|96
1632231440000|2021-09-21 13:37:20|||||||||53
1632231450000|2021-09-21 13:37:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.64|126
1632231460000|2021-09-21 13:37:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|51
1632231470000|2021-09-21 13:37:50|||||||||74
1632231480000|2021-09-21 13:38:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|70
1632231500000|2021-09-21 13:38:20|||||||||30
1632231510000|2021-09-21 13:38:30|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|3
1632231520000|2021-09-21 13:38:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|5
1632231540000|2021-09-21 13:39:00|||||||||1
1632231560000|2021-09-21 13:39:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|9
1632231580000|2021-09-21 13:39:40|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|14
1632231590000|2021-09-21 13:39:50|||||||||20
1632231600000|2021-09-21 13:40:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|36
1632231610000|2021-09-21 13:40:10|||||||||151
1632231620000|2021-09-21 13:40:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|139
1632231670000|2021-09-21 13:41:10|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.54|66
1632231680000|2021-09-21 13:41:20|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|74
1632231690000|2021-09-21 13:41:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|80
1632231700000|2021-09-21 13:41:40|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|70
1632231710000|2021-09-21 13:41:50|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|13
1632231720000|2021-09-21 13:42:00|||||||||22
1632231740000|2021-09-21 13:42:20|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|107
1632231750000|2021-09-21 13:42:30|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|35
1632231760000|2021-09-21 13:42:40|90.57|90.49|90.47|90.39|90.57|90.49|90.47|90.39|446
1632231780000|2021-09-21 13:43:00|90.42|90.34|90.42|90.34|90.47|90.39|90.42|90.34|53
1632231790000|2021-09-21 13:43:10|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|132
1632231800000|2021-09-21 13:43:20|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|2
1632231810000|2021-09-21 13:43:30|90.37|90.29|90.37|90.29|90.42|90.29|90.37|90.29|9
1632231820000|2021-09-21 13:43:40|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|9
1632231830000|2021-09-21 13:43:50|||||||||4
1632231840000|2021-09-21 13:44:00|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|7
1632231850000|2021-09-21 13:44:10|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|12
1632231860000|2021-09-21 13:44:20|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|293
1632231870000|2021-09-21 13:44:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|3
1632231890000|2021-09-21 13:44:50|||||||||3
1632231900000|2021-09-21 13:45:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.44|48
1632231910000|2021-09-21 13:45:10|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|41
1632231920000|2021-09-21 13:45:20|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|20
1632231930000|2021-09-21 13:45:30|90.62|90.54|90.62|90.54|90.67|90.54|90.62|90.54|4
1632231940000|2021-09-21 13:45:40|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|64
1632231950000|2021-09-21 13:45:50|||||||||100
1632231960000|2021-09-21 13:46:00|90.77|90.69|90.72|90.64|90.77|90.69|90.72|90.64|401
1632231970000|2021-09-21 13:46:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|78
1632231980000|2021-09-21 13:46:20|90.72|90.64|90.72|90.59|90.72|90.64|90.72|90.59|81
1632231990000|2021-09-21 13:46:30|90.67|90.64|90.67|90.59|90.72|90.64|90.67|90.59|7
1632232000000|2021-09-21 13:46:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|30
1632232030000|2021-09-21 13:47:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|31
1632232040000|2021-09-21 13:47:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|13
1632232050000|2021-09-21 13:47:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|13
1632232070000|2021-09-21 13:47:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|111
1632232080000|2021-09-21 13:48:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|61
1632232090000|2021-09-21 13:48:10|||||||||101
1632232100000|2021-09-21 13:48:20||90.64||90.69||90.69||90.64|1
1632232110000|2021-09-21 13:48:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|16
1632232120000|2021-09-21 13:48:40||90.69||90.74||90.74||90.69|13
1632232130000|2021-09-21 13:48:50||90.69||90.74||90.74||90.69|1
1632232140000|2021-09-21 13:49:00||90.69||90.74||90.74||90.69|3
1632232150000|2021-09-21 13:49:10||90.69||90.74||90.74||90.69|6
1632232160000|2021-09-21 13:49:20|||||||||220
1632232180000|2021-09-21 13:49:40|90.87||90.87||90.87||90.87||130
1632232190000|2021-09-21 13:49:50|90.82|90.79|90.82|90.74|90.82|90.79|90.82|90.74|2
1632232200000|2021-09-21 13:50:00|90.87||90.87||90.87||90.87||29
1632232210000|2021-09-21 13:50:10|90.82|90.79|90.87|90.79|90.87|90.79|90.82|90.74|7
1632232220000|2021-09-21 13:50:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2
1632232260000|2021-09-21 13:51:00|90.77|90.69|90.77|90.69|90.77|90.69|90.72|90.64|318
1632232280000|2021-09-21 13:51:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|326
1632232290000|2021-09-21 13:51:30|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.74|15
1632232300000|2021-09-21 13:51:40|90.82|90.74|90.87|90.74|90.87|90.79|90.82|90.74|4
1632232310000|2021-09-21 13:51:50|90.82||90.82||90.87||90.82||4
1632232340000|2021-09-21 13:52:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.74|15
1632232370000|2021-09-21 13:52:50|||||||||6
1632232380000|2021-09-21 13:53:00|90.82|90.74|90.82|90.74|90.87|90.79|90.82|90.74|15
1632232390000|2021-09-21 13:53:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|67
1632232410000|2021-09-21 13:53:30|||||||||21
1632232420000|2021-09-21 13:53:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|18
1632232440000|2021-09-21 13:54:00|||||||||43
1632232450000|2021-09-21 13:54:10|||||||||9
1632232460000|2021-09-21 13:54:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|26
1632232470000|2021-09-21 13:54:30|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|27
1632232480000|2021-09-21 13:54:40|||||||||4
1632232490000|2021-09-21 13:54:50|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.54|52
1632232500000|2021-09-21 13:55:00|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|32
1632232510000|2021-09-21 13:55:10|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|4
1632232520000|2021-09-21 13:55:20|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|0
1632232530000|2021-09-21 13:55:30|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|20
1632232550000|2021-09-21 13:55:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.59|27
1632232560000|2021-09-21 13:56:00|90.77|90.69|90.77|90.69|90.77|90.69|90.72|90.69|3
1632232580000|2021-09-21 13:56:20|90.72|90.64|90.72|90.64|90.77|90.69|90.72|90.64|13
1632232600000|2021-09-21 13:56:40|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|48
1632232620000|2021-09-21 13:57:00|90.62|90.54|90.62|90.54|90.67|90.54|90.62|90.54|24
1632232630000|2021-09-21 13:57:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|2
1632232640000|2021-09-21 13:57:20|||||||||17
1632232650000|2021-09-21 13:57:30|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|45
1632232660000|2021-09-21 13:57:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|3
1632232670000|2021-09-21 13:57:50|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|9
1632232680000|2021-09-21 13:58:00|90.57||90.52||90.57||90.52||6
1632232690000|2021-09-21 13:58:10|90.57|90.49|90.57|90.49|90.57|90.49|90.52|90.44|27
1632232700000|2021-09-21 13:58:20|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|7
1632232710000|2021-09-21 13:58:30|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|23
1632232720000|2021-09-21 13:58:40|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|5
1632232760000|2021-09-21 13:59:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|20
1632232780000|2021-09-21 13:59:40|90.57|90.49|90.67|90.59|90.67|90.59|90.57|90.49|13
1632232790000|2021-09-21 13:59:50|||||||||14
1632232800000|2021-09-21 14:00:00|90.72|90.64|90.62|90.54|90.72|90.64|90.62|90.54|75
1632232810000|2021-09-21 14:00:10|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|18
1632232820000|2021-09-21 14:00:20|90.62|90.54|90.62|90.49|90.62|90.54|90.57|90.49|23
1632232830000|2021-09-21 14:00:30|90.57|90.54|90.57|90.49|90.57|90.54|90.52|90.44|7
1632232840000|2021-09-21 14:00:40|90.52|90.44|90.57|90.49|90.62|90.49|90.52|90.44|23
1632232880000|2021-09-21 14:01:20|||||||||6
1632232910000|2021-09-21 14:01:50|||||||||11
1632232920000|2021-09-21 14:02:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|18
1632232930000|2021-09-21 14:02:10|90.57|90.49|90.62|90.54|90.62|90.54|90.52|90.49|214
1632232940000|2021-09-21 14:02:20|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|3
1632232950000|2021-09-21 14:02:30|90.67|90.59|90.67|90.54|90.67|90.59|90.62|90.54|21
1632232960000|2021-09-21 14:02:40|90.62|90.49|90.57|90.49|90.62|90.49|90.57|90.49|17
1632232970000|2021-09-21 14:02:50|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|36
1632232980000|2021-09-21 14:03:00|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|14
1632232990000|2021-09-21 14:03:10|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|2
1632233000000|2021-09-21 14:03:20|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|3
1632233010000|2021-09-21 14:03:30|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|0
1632233020000|2021-09-21 14:03:40|90.52|90.44|90.52|90.44|90.57|90.49|90.52|90.44|43
1632233030000|2021-09-21 14:03:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|12
1632233040000|2021-09-21 14:04:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|22
1632233060000|2021-09-21 14:04:20|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|8
1632233070000|2021-09-21 14:04:30|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|10
1632233080000|2021-09-21 14:04:40|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.49|5
1632233090000|2021-09-21 14:04:50|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|11
1632233100000|2021-09-21 14:05:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|15
1632233110000|2021-09-21 14:05:10|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|6
1632233120000|2021-09-21 14:05:20|90.57|90.49|90.52|90.44|90.62|90.54|90.52|90.44|14
1632233130000|2021-09-21 14:05:30|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|2
1632233150000|2021-09-21 14:05:50|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|44
1632233160000|2021-09-21 14:06:00||90.39||90.44||90.44||90.39|4
1632233170000|2021-09-21 14:06:10|90.47|90.39|90.52|90.39|90.52|90.44|90.47|90.39|19
1632233180000|2021-09-21 14:06:20|90.47|90.44|90.47|90.39|90.52|90.44|90.47|90.39|23
1632233190000|2021-09-21 14:06:30|||||||||129
1632233200000|2021-09-21 14:06:40|90.52|90.44|90.52|90.44|90.52|90.44|90.47|90.39|28
1632233210000|2021-09-21 14:06:50|90.47|90.39|90.47|90.39|90.47|90.44|90.47|90.39|6
1632233230000|2021-09-21 14:07:10|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|79
1632233240000|2021-09-21 14:07:20|90.42|90.34|90.47|90.39|90.47|90.39|90.42|90.34|5
1632233250000|2021-09-21 14:07:30||90.34||90.39||90.39||90.34|0
1632233270000|2021-09-21 14:07:50|90.52|90.44|90.52|90.39|90.52|90.44|90.52|90.39|128
1632233280000|2021-09-21 14:08:00||90.44||90.44||90.44||90.44|2
1632233290000|2021-09-21 14:08:10|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|29
1632233300000|2021-09-21 14:08:20|90.42|90.34|90.42|90.34|90.42|90.39|90.42|90.34|128
1632233310000|2021-09-21 14:08:30|90.37|90.29|90.37|90.29|90.42|90.29|90.37|90.29|181
1632233350000|2021-09-21 14:09:10|||||||||9
1632233360000|2021-09-21 14:09:20|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|187
1632233380000|2021-09-21 14:09:40|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|92
1632233390000|2021-09-21 14:09:50|||||||||150
1632233400000|2021-09-21 14:10:00|90.27|90.19|90.32|90.19|90.32|90.24|90.27|90.19|180
1632233410000|2021-09-21 14:10:10|90.37|90.24|90.37|90.29|90.37|90.29|90.37|90.24|20
1632233420000|2021-09-21 14:10:20|90.42|90.24|90.42|90.34|90.42|90.34|90.37|90.24|763
1632233430000|2021-09-21 14:10:30|90.47|90.39|90.47|90.34|90.47|90.39|90.42|90.34|728
1632233440000|2021-09-21 14:10:40||90.39||90.34||90.39||90.34|0
1632233450000|2021-09-21 14:10:50|90.42|90.39|90.42|90.34|90.42|90.39|90.42|90.34|11
1632233460000|2021-09-21 14:11:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|44
1632233470000|2021-09-21 14:11:10|||||||||34
1632233480000|2021-09-21 14:11:20|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|84
1632233490000|2021-09-21 14:11:30|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|304
1632233500000|2021-09-21 14:11:40|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|466
1632233510000|2021-09-21 14:11:50|||||||||37
1632233520000|2021-09-21 14:12:00|90.52|90.44|90.62|90.54|90.62|90.54|90.52|90.44|861
1632233530000|2021-09-21 14:12:10|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|707
1632233540000|2021-09-21 14:12:20|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.54|267
1632233550000|2021-09-21 14:12:30|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|837
1632233560000|2021-09-21 14:12:40|||||||||48
1632233570000|2021-09-21 14:12:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|424
1632233580000|2021-09-21 14:13:00|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|123
1632233600000|2021-09-21 14:13:20|||||||||3
1632233640000|2021-09-21 14:14:00|90.57|90.49|90.57|90.49|90.57|90.49|90.57|90.49|727
1632233650000|2021-09-21 14:14:10|90.62|90.54|90.62|90.54|90.62|90.54|90.62|90.54|675
1632233660000|2021-09-21 14:14:20|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.54|23
1632233670000|2021-09-21 14:14:30|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.64|6
1632233690000|2021-09-21 14:14:50|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|267
1632233700000|2021-09-21 14:15:00|||||||||3
1632233710000|2021-09-21 14:15:10|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|38
1632233720000|2021-09-21 14:15:20|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|315
1632233730000|2021-09-21 14:15:30|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|19
1632233740000|2021-09-21 14:15:40|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|2
1632233750000|2021-09-21 14:15:50|90.67|90.59|90.67|90.59|90.72|90.64|90.67|90.59|5
1632233760000|2021-09-21 14:16:00|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.54|89
1632233770000|2021-09-21 14:16:10|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|5
1632233780000|2021-09-21 14:16:20|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|36
1632233790000|2021-09-21 14:16:30|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|26
1632233810000|2021-09-21 14:16:50|90.62|90.54|90.57|90.49|90.62|90.54|90.57|90.49|10
1632233820000|2021-09-21 14:17:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|6
1632233830000|2021-09-21 14:17:10|||||||||26
1632233840000|2021-09-21 14:17:20|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|5
1632233850000|2021-09-21 14:17:30|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|23
1632233860000|2021-09-21 14:17:40|90.47|90.39|90.47|90.39|90.47|90.44|90.47|90.39|103
1632233870000|2021-09-21 14:17:50|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.39|2
1632233880000|2021-09-21 14:18:00|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|13
1632233890000|2021-09-21 14:18:10|90.52||90.47||90.52||90.47||37
1632233920000|2021-09-21 14:18:40|90.42|90.34|90.42|90.34|90.47|90.34|90.42|90.34|16
1632233930000|2021-09-21 14:18:50|90.47||90.42||90.47||90.42||2
1632233940000|2021-09-21 14:19:00||90.29||90.34||90.34||90.29|17
1632233960000|2021-09-21 14:19:20|||||||||67
1632233970000|2021-09-21 14:19:30|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|2
1632233980000|2021-09-21 14:19:40|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.39|7
1632233990000|2021-09-21 14:19:50|||||||||11
1632234000000|2021-09-21 14:20:00|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|5
1632234020000|2021-09-21 14:20:20|90.37|90.29|90.42|90.34|90.42|90.34|90.37|90.29|38
1632234030000|2021-09-21 14:20:30||90.29||90.34||90.34||90.29|3
1632234040000|2021-09-21 14:20:40|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|222
1632234050000|2021-09-21 14:20:50|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|81
1632234080000|2021-09-21 14:21:20|||||||||4
1632234110000|2021-09-21 14:21:50||90.24||90.29||90.29||90.24|34
1632234120000|2021-09-21 14:22:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|12
1632234130000|2021-09-21 14:22:10|90.37|90.29|90.37|90.24|90.37|90.29|90.32|90.24|15
1632234140000|2021-09-21 14:22:20|90.32|90.29|90.32|90.24|90.37|90.29|90.32|90.24|4
1632234150000|2021-09-21 14:22:30|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|266
1632234160000|2021-09-21 14:22:40|90.37|90.29|90.37|90.29|90.37|90.29|90.32|90.24|29
1632234180000|2021-09-21 14:23:00|90.32|90.24|90.37|90.29|90.37|90.29|90.32|90.24|69
1632234220000|2021-09-21 14:23:40|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|55
1632234240000|2021-09-21 14:24:00|90.27|90.19|90.32|90.24|90.32|90.24|90.27|90.19|19
1632234250000|2021-09-21 14:24:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|0
1632234260000|2021-09-21 14:24:20|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.19|2
1632234270000|2021-09-21 14:24:30|90.27|90.19|90.27|90.19|90.32|90.24|90.27|90.19|132
1632234280000|2021-09-21 14:24:40|90.32|90.24|90.27|90.19|90.32|90.24|90.27|90.19|116
1632234300000|2021-09-21 14:25:00|90.32|90.24|90.27|90.19|90.32|90.24|90.27|90.19|25
1632234320000|2021-09-21 14:25:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|511
1632234330000|2021-09-21 14:25:30|||||||||37
1632234340000|2021-09-21 14:25:40||90.09||90.14||90.14||90.09|12
1632234360000|2021-09-21 14:26:00|90.27|90.19|90.22|90.14|90.27|90.19|90.22|90.14|81
1632234370000|2021-09-21 14:26:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.14|5
1632234380000|2021-09-21 14:26:20|90.32|90.24|90.27|90.19|90.32|90.24|90.27|90.19|9
1632234390000|2021-09-21 14:26:30|||||||||100
1632234400000|2021-09-21 14:26:40|90.22|90.14|90.22|90.14|90.27|90.19|90.22|90.14|31
1632234420000|2021-09-21 14:27:00||90.09||90.14||90.14||90.09|8
1632234430000|2021-09-21 14:27:10|90.17|90.09|90.17|90.09|90.22|90.14|90.17|90.09|13
1632234440000|2021-09-21 14:27:20|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|6
1632234450000|2021-09-21 14:27:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|240
1632234480000|2021-09-21 14:28:00|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|26
1632234490000|2021-09-21 14:28:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|117
1632234500000|2021-09-21 14:28:20|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|236
1632234510000|2021-09-21 14:28:30|||||||||37
1632234520000|2021-09-21 14:28:40|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|2
1632234530000|2021-09-21 14:28:50|90.22|90.14|90.27|90.14|90.27|90.19|90.17|90.14|247
1632234540000|2021-09-21 14:29:00|90.22|90.19|90.27|90.14|90.27|90.19|90.22|90.14|65
1632234550000|2021-09-21 14:29:10|90.22|90.19|90.27|90.19|90.27|90.19|90.22|90.14|21
1632234560000|2021-09-21 14:29:20|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|2
1632234570000|2021-09-21 14:29:30|90.32|90.24|90.27|90.19|90.32|90.24|90.27|90.19|87
1632234580000|2021-09-21 14:29:40|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|33
1632234590000|2021-09-21 14:29:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|258
1632234600000|2021-09-21 14:30:00|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|4
1632234610000|2021-09-21 14:30:10|90.27|90.19|90.27|90.14|90.27|90.19|90.22|90.14|130
1632234620000|2021-09-21 14:30:20|90.32|90.19|90.32|90.24|90.32|90.24|90.32|90.19|66
1632234630000|2021-09-21 14:30:30|||||||||52
1632234640000|2021-09-21 14:30:40|90.37||90.32||90.37||90.32||62
1632234650000|2021-09-21 14:30:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|16
1632234660000|2021-09-21 14:31:00||90.14||90.19||90.19||90.14|11
1632234670000|2021-09-21 14:31:10|90.22|90.14|90.17|90.09|90.22|90.19|90.17|90.09|28
1632234690000|2021-09-21 14:31:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.09|12
1632234720000|2021-09-21 14:32:00|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|97
1632234730000|2021-09-21 14:32:10|90.17|90.09|90.17|90.04|90.17|90.09|90.12|90.04|11
1632234740000|2021-09-21 14:32:20||90.09||90.09||90.09||90.09|0
1632234750000|2021-09-21 14:32:30||90.04||90.09||90.09||90.04|18
1632234760000|2021-09-21 14:32:40|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|207
1632234770000|2021-09-21 14:32:50|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|54
1632234780000|2021-09-21 14:33:00|||||||||27
1632234790000|2021-09-21 14:33:10|||||||||11
1632234800000|2021-09-21 14:33:20|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|94
1632234810000|2021-09-21 14:33:30|90.17||90.12||90.17||90.12||15
1632234830000|2021-09-21 14:33:50|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|287
1632234840000|2021-09-21 14:34:00|90.17|90.09|90.17|90.09|90.17|90.09|90.12|90.04|256
1632234850000|2021-09-21 14:34:10|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|40
1632234860000|2021-09-21 14:34:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|3
1632234870000|2021-09-21 14:34:30|90.17|90.09|90.17|90.09|90.22|90.09|90.17|90.09|14
1632234880000|2021-09-21 14:34:40|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|2
1632234890000|2021-09-21 14:34:50|90.17|90.09|90.17|90.09|90.17|90.14|90.17|90.09|0
1632234900000|2021-09-21 14:35:00||90.04||90.09||90.09||90.04|3
1632234910000|2021-09-21 14:35:10|||||||||10
1632234920000|2021-09-21 14:35:20|||||||||5
1632234930000|2021-09-21 14:35:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|22
1632234950000|2021-09-21 14:35:50|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.04|20
1632234960000|2021-09-21 14:36:00|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|28
1632234970000|2021-09-21 14:36:10|90.22||90.17||90.22||90.17||4
1632234980000|2021-09-21 14:36:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|15
1632234990000|2021-09-21 14:36:30|||||||||10
1632235000000|2021-09-21 14:36:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|36
1632235010000|2021-09-21 14:36:50|||||||||4
1632235040000|2021-09-21 14:37:20|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|15
1632235050000|2021-09-21 14:37:30|||||||||27
1632235060000|2021-09-21 14:37:40|||||||||15
1632235090000|2021-09-21 14:38:10|||||||||4
1632235100000|2021-09-21 14:38:20|||||||||7
1632235110000|2021-09-21 14:38:30|||||||||6
1632235120000|2021-09-21 14:38:40|||||||||9
1632235130000|2021-09-21 14:38:50||89.99||90.04||90.04||89.99|15
1632235140000|2021-09-21 14:39:00|||||||||74
1632235150000|2021-09-21 14:39:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.04|195
1632235160000|2021-09-21 14:39:20||90.04||90.09||90.09||90.04|0
1632235180000|2021-09-21 14:39:40|90.22|90.14|90.27|90.14|90.27|90.14|90.22|90.14|69
1632235190000|2021-09-21 14:39:50|90.22||90.22||90.27||90.22||17
1632235200000|2021-09-21 14:40:00|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|206
1632235210000|2021-09-21 14:40:10|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.09|62
1632235220000|2021-09-21 14:40:20|90.17|90.09|90.17|90.09|90.17|90.14|90.17|90.09|276
1632235230000|2021-09-21 14:40:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|239
1632235240000|2021-09-21 14:40:40|90.17|90.09|90.17|90.04|90.17|90.09|90.17|90.04|48
1632235250000|2021-09-21 14:40:50||90.09||90.09||90.09||90.09|0
1632235260000|2021-09-21 14:41:00|||||||||5
1632235280000|2021-09-21 14:41:20|||||||||13
1632235290000|2021-09-21 14:41:30|||||||||18
1632235310000|2021-09-21 14:41:50|||||||||6
1632235320000|2021-09-21 14:42:00|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|46
1632235330000|2021-09-21 14:42:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|2
1632235350000|2021-09-21 14:42:30|||||||||124
1632235360000|2021-09-21 14:42:40|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|33
1632235370000|2021-09-21 14:42:50|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|9
1632235420000|2021-09-21 14:43:40|90.22||90.17||90.22||90.17||62
1632235440000|2021-09-21 14:44:00|90.12|90.04|90.17|90.09|90.17|90.09|90.12|90.04|41
1632235450000|2021-09-21 14:44:10|90.12|90.04|90.12|90.04|90.17|90.04|90.12|90.04|2
1632235460000|2021-09-21 14:44:20|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|31
1632235490000|2021-09-21 14:44:50|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|23
1632235500000|2021-09-21 14:45:00|90.12|90.04|90.12|89.99|90.12|90.04|90.12|89.99|61
1632235510000|2021-09-21 14:45:10|90.07||90.07||90.07||90.07||0
1632235520000|2021-09-21 14:45:20|||||||||83
1632235530000|2021-09-21 14:45:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|611
1632235550000|2021-09-21 14:45:50|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|58
1632235560000|2021-09-21 14:46:00|||||||||11
1632235570000|2021-09-21 14:46:10|||||||||10
1632235580000|2021-09-21 14:46:20|||||||||137
1632235600000|2021-09-21 14:46:40|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|205
1632235610000|2021-09-21 14:46:50|||||||||20
1632235620000|2021-09-21 14:47:00|||||||||71
1632235630000|2021-09-21 14:47:10|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|17
1632235640000|2021-09-21 14:47:20|90.02|89.94|90.02|89.94|90.02|89.99|90.02|89.94|0
1632235650000|2021-09-21 14:47:30|89.97|89.89|89.97|89.89|89.97|89.94|89.97|89.89|73
1632235680000|2021-09-21 14:48:00||89.84||89.89||89.89||89.84|32
1632235690000|2021-09-21 14:48:10|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|6
1632235700000|2021-09-21 14:48:20|||||||||71
1632235710000|2021-09-21 14:48:30||89.79||89.84||89.84||89.79|10
1632235720000|2021-09-21 14:48:40|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|25
1632235730000|2021-09-21 14:48:50|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|21
1632235740000|2021-09-21 14:49:00||89.74||89.79||89.79||89.74|555
1632235750000|2021-09-21 14:49:10||89.74||89.79||89.79||89.74|5
1632235760000|2021-09-21 14:49:20|||||||||100
1632235770000|2021-09-21 14:49:30|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|13
1632235790000|2021-09-21 14:49:50|89.77|89.69|89.77|89.69|89.77|89.74|89.77|89.69|132
1632235800000|2021-09-21 14:50:00|89.72|89.64|89.77|89.64|89.77|89.69|89.72|89.64|600
1632235810000|2021-09-21 14:50:10||89.69||89.69||89.69||89.64|29
1632235820000|2021-09-21 14:50:20|89.72|89.64|89.77|89.69|89.77|89.69|89.72|89.64|29
1632235830000|2021-09-21 14:50:30|89.72|89.64|89.72|89.64|89.72|89.69|89.72|89.64|11
1632235860000|2021-09-21 14:51:00|89.67|89.59|89.72|89.59|89.72|89.64|89.67|89.59|80
1632235870000|2021-09-21 14:51:10||89.64||89.64||89.64||89.64|9
1632235880000|2021-09-21 14:51:20|||||||||25
1632235890000|2021-09-21 14:51:30|||||||||32
1632235920000|2021-09-21 14:52:00|||||||||8
1632235930000|2021-09-21 14:52:10|||||||||13
1632235940000|2021-09-21 14:52:20|||||||||52
1632235950000|2021-09-21 14:52:30|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|31
1632235960000|2021-09-21 14:52:40|89.77|89.59|89.67|89.59|89.77|89.59|89.67|89.59|542
1632235970000|2021-09-21 14:52:50|89.72|89.64|89.72|89.64|89.72|89.64|89.67|89.64|111
1632235980000|2021-09-21 14:53:00|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|12
1632236000000|2021-09-21 14:53:20|||||||||50
1632236010000|2021-09-21 14:53:30|89.72||89.67||89.72||89.67||21
1632236030000|2021-09-21 14:53:50|||||||||22
1632236040000|2021-09-21 14:54:00|89.62|89.54|89.67|89.54|89.67|89.59|89.62|89.54|185
1632236050000|2021-09-21 14:54:10||89.59||89.59||89.59||89.59|4
1632236060000|2021-09-21 14:54:20|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|75
1632236080000|2021-09-21 14:54:40|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|87
1632236090000|2021-09-21 14:54:50|89.72||89.67||89.72||89.67||2
1632236100000|2021-09-21 14:55:00|89.62|89.54|89.67|89.54|89.67|89.59|89.62|89.54|58
1632236110000|2021-09-21 14:55:10|89.62|89.59|89.67|89.59|89.67|89.59|89.62|89.54|1
1632236120000|2021-09-21 14:55:20|||||||||104
1632236130000|2021-09-21 14:55:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|54
1632236140000|2021-09-21 14:55:40|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|11
1632236150000|2021-09-21 14:55:50|89.62|89.54|89.62|89.54|89.67|89.54|89.62|89.54|0
1632236160000|2021-09-21 14:56:00|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|250
1632236180000|2021-09-21 14:56:20|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|25
1632236190000|2021-09-21 14:56:30|||||||||10
1632236200000|2021-09-21 14:56:40|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|75
1632236210000|2021-09-21 14:56:50|||||||||4
1632236220000|2021-09-21 14:57:00|89.67|89.59|89.67|89.59|89.67|89.59|89.62|89.54|39
1632236230000|2021-09-21 14:57:10|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|11
1632236240000|2021-09-21 14:57:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|102
1632236260000|2021-09-21 14:57:40|89.62|89.54|89.62|89.54|89.62|89.54|89.57|89.49|26
1632236270000|2021-09-21 14:57:50|89.57|89.49|89.62|89.54|89.62|89.54|89.57|89.49|14
1632236280000|2021-09-21 14:58:00|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|0
1632236290000|2021-09-21 14:58:10|||||||||5
1632236300000|2021-09-21 14:58:20|89.52|89.44|89.57|89.44|89.57|89.49|89.52|89.44|320
1632236310000|2021-09-21 14:58:30|89.52|89.49|89.57|89.49|89.57|89.49|89.52|89.49|58
1632236330000|2021-09-21 14:58:50|89.62||89.62||89.62||89.57||24
1632236340000|2021-09-21 14:59:00|89.57|89.54|89.57|89.49|89.62|89.54|89.57|89.49|22
1632236350000|2021-09-21 14:59:10|||||||||116
1632236360000|2021-09-21 14:59:20|||||||||50
1632236370000|2021-09-21 14:59:30|||||||||24
1632236380000|2021-09-21 14:59:40|||||||||17
1632236400000|2021-09-21 15:00:00|89.52|89.44|89.52|89.44|89.57|89.49|89.52|89.44|103
1632236410000|2021-09-21 15:00:10|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|18
1632236420000|2021-09-21 15:00:20|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|21
1632236430000|2021-09-21 15:00:30|89.57|89.49|89.52|89.44|89.57|89.49|89.52|89.44|13
1632236440000|2021-09-21 15:00:40|||||||||39
1632236450000|2021-09-21 15:00:50||89.39||89.39||89.44||89.39|52
1632236460000|2021-09-21 15:01:00||89.44||89.44||89.44||89.39|35
1632236490000|2021-09-21 15:01:30|||||||||11
1632236500000|2021-09-21 15:01:40||89.39||89.44||89.44||89.39|239
1632236510000|2021-09-21 15:01:50||89.39||89.39||89.44||89.39|0
1632236520000|2021-09-21 15:02:00||89.44||89.44||89.44||89.39|1
1632236540000|2021-09-21 15:02:20|||||||||12
1632236550000|2021-09-21 15:02:30|||||||||4
1632236560000|2021-09-21 15:02:40|||||||||56
1632236580000|2021-09-21 15:03:00|89.47|89.39|89.47|89.39|89.47|89.39|89.47|89.39|88
1632236600000|2021-09-21 15:03:20|89.42|89.34|89.47|89.39|89.47|89.39|89.42|89.34|51
1632236630000|2021-09-21 15:03:50|||||||||4
1632236640000|2021-09-21 15:04:00|||||||||52
1632236650000|2021-09-21 15:04:10|89.52|89.44|89.52|89.44|89.52|89.44|89.52|89.44|77
1632236660000|2021-09-21 15:04:20|89.57|89.49|89.57|89.49|89.57|89.49|89.52|89.44|303
1632236670000|2021-09-21 15:04:30|89.62|89.54|89.62|89.54|89.62|89.54|89.57|89.49|495
1632236680000|2021-09-21 15:04:40|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|69
1632236690000|2021-09-21 15:04:50|89.67|89.59|89.67|89.59|89.72|89.59|89.67|89.59|202
1632236700000|2021-09-21 15:05:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|102
1632236710000|2021-09-21 15:05:10|||||||||31
1632236720000|2021-09-21 15:05:20|89.77|89.69|89.77|89.69|89.77|89.69|89.72|89.64|42
1632236730000|2021-09-21 15:05:30|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|502
1632236740000|2021-09-21 15:05:40|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|382
1632236760000|2021-09-21 15:06:00||89.64||89.69||89.69||89.64|1
1632236780000|2021-09-21 15:06:20|||||||||16
1632236790000|2021-09-21 15:06:30|89.82|89.74|89.77|89.69|89.82|89.74|89.77|89.69|134
1632236800000|2021-09-21 15:06:40|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|91
1632236810000|2021-09-21 15:06:50|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|205
1632236830000|2021-09-21 15:07:10|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|212
1632236840000|2021-09-21 15:07:20|||||||||54
1632236850000|2021-09-21 15:07:30|||||||||293
1632236870000|2021-09-21 15:07:50|89.67|89.59|89.72|89.59|89.72|89.64|89.67|89.59|55
1632236880000|2021-09-21 15:08:00||89.64||89.64||89.64||89.64|1
1632236890000|2021-09-21 15:08:10|||||||||28
1632236900000|2021-09-21 15:08:20|||||||||33
1632236930000|2021-09-21 15:08:50|||||||||265
1632236940000|2021-09-21 15:09:00|||||||||199
1632236950000|2021-09-21 15:09:10|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|385
1632236960000|2021-09-21 15:09:20|89.82|89.74|89.82|89.74|89.82|89.74|89.77|89.69|59
1632236970000|2021-09-21 15:09:30|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|163
1632236980000|2021-09-21 15:09:40|||||||||4
1632237010000|2021-09-21 15:10:10|||||||||9
1632237020000|2021-09-21 15:10:20|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|7
1632237050000|2021-09-21 15:10:50|||||||||30
1632237060000|2021-09-21 15:11:00||89.64||89.69||89.69||89.64|14
1632237070000|2021-09-21 15:11:10|||||||||7
1632237080000|2021-09-21 15:11:20|89.72|89.64|89.77|89.64|89.77|89.64|89.72|89.64|73
1632237090000|2021-09-21 15:11:30||89.69||89.64||89.69||89.64|38
1632237100000|2021-09-21 15:11:40|89.72|89.69|89.72|89.64|89.72|89.69|89.72|89.64|3
1632237110000|2021-09-21 15:11:50|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|2
1632237120000|2021-09-21 15:12:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|0
1632237130000|2021-09-21 15:12:10|89.67|89.59|89.72|89.59|89.72|89.64|89.67|89.59|43
1632237140000|2021-09-21 15:12:20|89.67|89.64|89.72|89.64|89.72|89.64|89.67|89.64|2
1632237150000|2021-09-21 15:12:30|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|91
1632237160000|2021-09-21 15:12:40|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|2
1632237180000|2021-09-21 15:13:00|89.77||89.72||89.77||89.72||13
1632237190000|2021-09-21 15:13:10|89.77|89.69|89.72|89.64|89.77|89.69|89.72|89.64|26
1632237200000|2021-09-21 15:13:20|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|8
1632237230000|2021-09-21 15:13:50|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|21
1632237250000|2021-09-21 15:14:10|||||||||501
1632237260000|2021-09-21 15:14:20|89.67|89.59|89.72|89.59|89.72|89.64|89.67|89.59|283
1632237270000|2021-09-21 15:14:30||89.64||89.64||89.64||89.64|0
1632237280000|2021-09-21 15:14:40|||||||||4
1632237310000|2021-09-21 15:15:10|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|56
1632237320000|2021-09-21 15:15:20|89.72|89.64|89.72|89.59|89.72|89.64|89.67|89.59|71
1632237330000|2021-09-21 15:15:30|89.67|89.64|89.72|89.64|89.72|89.64|89.67|89.59|37
1632237350000|2021-09-21 15:15:50||89.59||89.64||89.64||89.59|4
1632237360000|2021-09-21 15:16:00|89.67|89.59|89.67|89.59|89.72|89.59|89.67|89.59|6
1632237380000|2021-09-21 15:16:20|||||||||13
1632237410000|2021-09-21 15:16:50|89.62|89.54|89.67|89.59|89.67|89.59|89.62|89.54|30
1632237420000|2021-09-21 15:17:00|||||||||13
1632237440000|2021-09-21 15:17:20|89.62|89.54|89.67|89.59|89.67|89.59|89.62|89.54|44
1632237480000|2021-09-21 15:18:00|||||||||14
1632237490000|2021-09-21 15:18:10|||||||||5
1632237500000|2021-09-21 15:18:20|||||||||193
1632237510000|2021-09-21 15:18:30|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|14
1632237540000|2021-09-21 15:19:00|||||||||13
1632237550000|2021-09-21 15:19:10|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|92
1632237590000|2021-09-21 15:19:50|||||||||4
1632237600000|2021-09-21 15:20:00|||||||||103
1632237620000|2021-09-21 15:20:20|||||||||12
1632237640000|2021-09-21 15:20:40|||||||||7
1632237650000|2021-09-21 15:20:50|||||||||4
1632237660000|2021-09-21 15:21:00|||||||||13
1632237680000|2021-09-21 15:21:20|||||||||254
1632237690000|2021-09-21 15:21:30|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|421
1632237700000|2021-09-21 15:21:40|||||||||94
1632237710000|2021-09-21 15:21:50|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|166
1632237720000|2021-09-21 15:22:00|89.62|89.54|89.62|89.54|89.62|89.54|89.57|89.49|459
1632237730000|2021-09-21 15:22:10|89.57|89.49|89.57|89.49|89.57|89.49|89.57|89.49|89
1632237750000|2021-09-21 15:22:30|||||||||38
1632237760000|2021-09-21 15:22:40|||||||||4
1632237770000|2021-09-21 15:22:50|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|435
1632237780000|2021-09-21 15:23:00|||||||||143
1632237790000|2021-09-21 15:23:10|||||||||1
1632237810000|2021-09-21 15:23:30|89.57|89.49|89.57|89.49|89.62|89.54|89.57|89.49|443
1632237820000|2021-09-21 15:23:40|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|15
1632237840000|2021-09-21 15:24:00|||||||||18
1632237850000|2021-09-21 15:24:10||89.49||89.54||89.54||89.49|60
1632237880000|2021-09-21 15:24:40|||||||||450
1632237900000|2021-09-21 15:25:00|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|108
1632237910000|2021-09-21 15:25:10|89.67|89.59|89.62|89.54|89.67|89.59|89.62|89.54|146
1632237920000|2021-09-21 15:25:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|275
1632237940000|2021-09-21 15:25:40|||||||||187
1632237950000|2021-09-21 15:25:50|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|109
1632237960000|2021-09-21 15:26:00|89.67|89.59|89.67|89.59|89.72|89.59|89.67|89.59|453
1632237970000|2021-09-21 15:26:10|89.62|89.54|89.62|89.54|89.62|89.54|89.62|89.54|15
1632237990000|2021-09-21 15:26:30|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|33
1632238010000|2021-09-21 15:26:50|||||||||40
1632238020000|2021-09-21 15:27:00|||||||||54
1632238030000|2021-09-21 15:27:10|||||||||91
1632238040000|2021-09-21 15:27:20|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|17
1632238050000|2021-09-21 15:27:30|||||||||85
1632238080000|2021-09-21 15:28:00|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|296
1632238090000|2021-09-21 15:28:10|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|43
1632238100000|2021-09-21 15:28:20|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|68
1632238110000|2021-09-21 15:28:30|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|0
1632238120000|2021-09-21 15:28:40|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|9
1632238130000|2021-09-21 15:28:50|89.72|89.64|89.67|89.59|89.72|89.64|89.67|89.59|24
1632238140000|2021-09-21 15:29:00|89.72|89.64|89.72|89.64|89.72|89.64|89.72|89.64|21
1632238150000|2021-09-21 15:29:10|89.67|89.59|89.67|89.59|89.67|89.59|89.67|89.59|315
1632238160000|2021-09-21 15:29:20|||||||||2
1632238170000|2021-09-21 15:29:30|||||||||216
1632238180000|2021-09-21 15:29:40|||||||||163
1632238190000|2021-09-21 15:29:50|89.72|89.64|89.82|89.74|89.82|89.74|89.72|89.64|500
1632238200000|2021-09-21 15:30:00|89.77|89.69|89.82|89.74|89.82|89.74|89.77|89.69|175
1632238210000|2021-09-21 15:30:10|89.77|89.69|89.77|89.69|89.77|89.69|89.77|89.69|410
1632238220000|2021-09-21 15:30:20|||||||||19
1632238230000|2021-09-21 15:30:30|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|5
1632238250000|2021-09-21 15:30:50|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|62
1632238260000|2021-09-21 15:31:00|89.82|89.74|89.87|89.79|89.87|89.79|89.82|89.74|50
1632238270000|2021-09-21 15:31:10|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|15
1632238280000|2021-09-21 15:31:20|89.87|89.79|89.87|89.79|89.92|89.84|89.87|89.79|725
1632238290000|2021-09-21 15:31:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|116
1632238300000|2021-09-21 15:31:40|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.74|782
1632238310000|2021-09-21 15:31:50|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|5
1632238320000|2021-09-21 15:32:00|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.74|702
1632238330000|2021-09-21 15:32:10|||||||||397
1632238350000|2021-09-21 15:32:30|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|551
1632238360000|2021-09-21 15:32:40|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|274
1632238370000|2021-09-21 15:32:50|89.92|89.84|89.97|89.89|89.97|89.89|89.92|89.84|555
1632238390000|2021-09-21 15:33:10|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|105
1632238400000|2021-09-21 15:33:20|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|445
1632238410000|2021-09-21 15:33:30|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|765
1632238420000|2021-09-21 15:33:40|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|179
1632238430000|2021-09-21 15:33:50|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|419
1632238440000|2021-09-21 15:34:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|31
1632238450000|2021-09-21 15:34:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|35
1632238460000|2021-09-21 15:34:20|||||||||758
1632238470000|2021-09-21 15:34:30|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|130
1632238480000|2021-09-21 15:34:40|89.92||89.87||89.92||89.87||65
1632238490000|2021-09-21 15:34:50|89.92||89.87||89.92||89.87||503
1632238500000|2021-09-21 15:35:00|89.82|89.74|89.82|89.74|89.82|89.74|89.82|89.74|750
1632238510000|2021-09-21 15:35:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|447
1632238530000|2021-09-21 15:35:30|||||||||8
1632238540000|2021-09-21 15:35:40|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|93
1632238560000|2021-09-21 15:36:00|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|123
1632238570000|2021-09-21 15:36:10|||||||||34
1632238580000|2021-09-21 15:36:20|||||||||197
1632238590000|2021-09-21 15:36:30|||||||||10
1632238600000|2021-09-21 15:36:40|89.92||89.87||89.92||89.87||0
1632238620000|2021-09-21 15:37:00|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|70
1632238630000|2021-09-21 15:37:10|89.92||89.87||89.92||89.87||5
1632238640000|2021-09-21 15:37:20|89.92|89.84|89.92|89.79|89.92|89.84|89.87|89.79|59
1632238650000|2021-09-21 15:37:30|89.87||89.87||89.87||89.87||0
1632238720000|2021-09-21 15:38:40|||||||||106
1632238730000|2021-09-21 15:38:50|||||||||206
1632238740000|2021-09-21 15:39:00|||||||||816
1632238770000|2021-09-21 15:39:30|||||||||3
1632238780000|2021-09-21 15:39:40|||||||||3
1632238790000|2021-09-21 15:39:50|||||||||10
1632238800000|2021-09-21 15:40:00|89.92|89.84|89.87|89.79|89.92|89.84|89.87|89.79|142
1632238810000|2021-09-21 15:40:10|89.92||89.87||89.92||89.87||100
1632238840000|2021-09-21 15:40:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|328
1632238870000|2021-09-21 15:41:10|89.87|89.79|89.87|89.79|89.87|89.79|89.87|89.79|560
1632238960000|2021-09-21 15:42:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|347
1632238990000|2021-09-21 15:43:10|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|2
1632239000000|2021-09-21 15:43:20|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|26
1632239060000|2021-09-21 15:44:20|89.97||89.92||89.97||89.92||0
1632239100000|2021-09-21 15:45:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|152
1632239200000|2021-09-21 15:46:40|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|32
1632239230000|2021-09-21 15:47:10|||||||||13
1632239240000|2021-09-21 15:47:20|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|155
1632239290000|2021-09-21 15:48:10|90.02||89.97||90.02||89.97||200
1632239310000|2021-09-21 15:48:30|90.02||90.02||90.02||89.97||3
1632239320000|2021-09-21 15:48:40|89.97||90.02||90.02||89.97||0
1632239330000|2021-09-21 15:48:50|89.97||90.02||90.02||89.97||0
1632239340000|2021-09-21 15:49:00|89.97||89.97||90.02||89.97||0
1632239410000|2021-09-21 15:50:10|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|25
1632239460000|2021-09-21 15:51:00|89.97|89.89|89.92|89.84|89.97|89.89|89.92|89.84|71
1632239490000|2021-09-21 15:51:30|89.97||89.97||89.97||89.92||13
1632239520000|2021-09-21 15:52:00|89.92||89.92||89.97||89.92||3920
1632239530000|2021-09-21 15:52:10|89.97||89.97||89.97||89.92||980
1632239540000|2021-09-21 15:52:20|89.92||89.97||89.97||89.92||0
1632239550000|2021-09-21 15:52:30|89.92||89.97||89.97||89.92||0
1632239560000|2021-09-21 15:52:40||89.89||89.89||89.89||89.89|4
1632239650000|2021-09-21 15:54:10|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|124
1632239660000|2021-09-21 15:54:20|||||||||14
1632239700000|2021-09-21 15:55:00|||||||||5000
1632239710000|2021-09-21 15:55:10|||||||||80
1632239760000|2021-09-21 15:56:00|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|9
1632239770000|2021-09-21 15:56:10|||||||||2340
1632239780000|2021-09-21 15:56:20||89.94||89.99||89.99||89.94|206
1632239790000|2021-09-21 15:56:30|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|68
1632239840000|2021-09-21 15:57:20|90.02|89.94|90.07|89.99|90.07|89.99|90.02|89.94|161
1632239850000|2021-09-21 15:57:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|32
1632239860000|2021-09-21 15:57:40|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|0
1632239900000|2021-09-21 15:58:20|||||||||5000
1632239930000|2021-09-21 15:58:50|||||||||10
1632239940000|2021-09-21 15:59:00|||||||||10
1632239960000|2021-09-21 15:59:20|||||||||61
1632239970000|2021-09-21 15:59:30|||||||||6
1632239990000|2021-09-21 15:59:50|||||||||3
1632240030000|2021-09-21 16:00:30||89.94||89.99||89.99||89.94|146
1632240040000|2021-09-21 16:00:40|||||||||50
1632240070000|2021-09-21 16:01:10|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|9
1632240080000|2021-09-21 16:01:20|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|476
1632240090000|2021-09-21 16:01:30|||||||||6
1632240110000|2021-09-21 16:01:50|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|74
1632240120000|2021-09-21 16:02:00|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|65
1632240130000|2021-09-21 16:02:10|||||||||2
1632240140000|2021-09-21 16:02:20||90.09||90.09||90.09||90.09|108
1632240150000|2021-09-21 16:02:30|90.17|90.14|90.22|90.14|90.22|90.14|90.17|90.14|18
1632240170000|2021-09-21 16:02:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|720
1632240210000|2021-09-21 16:03:30|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|51
1632240270000|2021-09-21 16:04:30|||||||||21
1632240280000|2021-09-21 16:04:40|||||||||6
1632240310000|2021-09-21 16:05:10|||||||||14
1632240340000|2021-09-21 16:05:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|334
1632240350000|2021-09-21 16:05:50|||||||||6
1632240360000|2021-09-21 16:06:00|||||||||175
1632240370000|2021-09-21 16:06:10|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|826
1632240390000|2021-09-21 16:06:30|||||||||173
1632240410000|2021-09-21 16:06:50|||||||||120
1632240440000|2021-09-21 16:07:20|||||||||14
1632240510000|2021-09-21 16:08:30|||||||||8
1632240520000|2021-09-21 16:08:40|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|29
1632240550000|2021-09-21 16:09:10|||||||||60
1632240570000|2021-09-21 16:09:30|||||||||12
1632240630000|2021-09-21 16:10:30|||||||||10
1632240660000|2021-09-21 16:11:00||90.19||90.24||90.24||90.19|36
1632240680000|2021-09-21 16:11:20|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|14
1632240700000|2021-09-21 16:11:40|||||||||15
1632240730000|2021-09-21 16:12:10|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|32
1632240800000|2021-09-21 16:13:20|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|172
1632240850000|2021-09-21 16:14:10|90.42|90.34|90.42|90.34|90.42|90.34|90.42|90.34|146
1632240880000|2021-09-21 16:14:40|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|27
1632240890000|2021-09-21 16:14:50|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|125
1632240930000|2021-09-21 16:15:30|||||||||2
1632240980000|2021-09-21 16:16:20||90.24||90.24||90.24||90.24|40
1632240990000|2021-09-21 16:16:30|90.32||90.32||90.32||90.32||3
1632241000000|2021-09-21 16:16:40|||||||||21
1632241010000|2021-09-21 16:16:50|||||||||24
1632241020000|2021-09-21 16:17:00||90.19||90.19||90.19||90.19|115
1632241030000|2021-09-21 16:17:10|90.27||90.27||90.27||90.27||0
1632241050000|2021-09-21 16:17:30|||||||||69
1632241150000|2021-09-21 16:19:10|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|15
1632241320000|2021-09-21 16:22:00|90.37||90.37||90.37||90.37||0
1632241330000|2021-09-21 16:22:10|90.32|90.29|90.37|90.29|90.37|90.29|90.32|90.29|2
1632241350000|2021-09-21 16:22:30|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|18
1632241420000|2021-09-21 16:23:40|||||||||111
1632241470000|2021-09-21 16:24:30|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|13
1632241490000|2021-09-21 16:24:50|||||||||56
1632241500000|2021-09-21 16:25:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|142
1632241540000|2021-09-21 16:25:40|||||||||3
1632241590000|2021-09-21 16:26:30|||||||||6
1632241650000|2021-09-21 16:27:30|||||||||6
1632241660000|2021-09-21 16:27:40|||||||||20
1632241730000|2021-09-21 16:28:50|||||||||27
1632241820000|2021-09-21 16:30:20|||||||||6
1632241890000|2021-09-21 16:31:30||90.19||90.19||90.19||90.19|33
1632241900000|2021-09-21 16:31:40|90.27||90.27||90.27||90.27||5
1632241940000|2021-09-21 16:32:20|||||||||3
1632241950000|2021-09-21 16:32:30|90.32||90.32||90.32||90.32||5
1632241970000|2021-09-21 16:32:50||90.24||90.24||90.24||90.24|0
1632241990000|2021-09-21 16:33:10||90.19||90.19||90.19||90.19|0
1632242010000|2021-09-21 16:33:30||90.24||90.24||90.24||90.24|0
1632242060000|2021-09-21 16:34:20|90.37||90.37||90.37||90.37||10
1632242070000|2021-09-21 16:34:30|90.32||90.32||90.32||90.32||0
1632242090000|2021-09-21 16:34:50|90.37||90.37||90.37||90.37||2
1632242100000|2021-09-21 16:35:00|90.32||90.32||90.32||90.32||0
1632242170000|2021-09-21 16:36:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|50
1632242180000|2021-09-21 16:36:20|||||||||208
1632242200000|2021-09-21 16:36:40|90.37|90.24|90.37|90.24|90.37|90.24|90.37|90.24|7
1632242210000|2021-09-21 16:36:50|90.32|90.29|90.37|90.29|90.37|90.29|90.32|90.29|8
1632242250000|2021-09-21 16:37:30|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|5
1632242260000|2021-09-21 16:37:40|||||||||1
1632242300000|2021-09-21 16:38:20||90.19||90.19||90.19||90.19|8
1632242310000|2021-09-21 16:38:30||90.24||90.19||90.24||90.19|0
1632242320000|2021-09-21 16:38:40||90.24||90.24||90.24||90.24|0
1632242800000|2021-09-21 16:46:40|||||||||6
1632242890000|2021-09-21 16:48:10|90.37|90.29|90.37|90.29|90.37|90.29|90.37|90.29|19
1632242920000|2021-09-21 16:48:40|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|186
1632242950000|2021-09-21 16:49:10|||||||||8
1632242990000|2021-09-21 16:49:50|||||||||1
1632243020000|2021-09-21 16:50:20|||||||||7
1632243030000|2021-09-21 16:50:30|||||||||1
1632243050000|2021-09-21 16:50:50|||||||||94
1632243080000|2021-09-21 16:51:20|90.27|90.19|90.27|90.19|90.32|90.19|90.27|90.19|21
1632243110000|2021-09-21 16:51:50|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|15
1632243130000|2021-09-21 16:52:10|||||||||12
1632243140000|2021-09-21 16:52:20|||||||||7
1632243150000|2021-09-21 16:52:30|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|57
1632243160000|2021-09-21 16:52:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|4
1632243180000|2021-09-21 16:53:00|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|7
1632243210000|2021-09-21 16:53:30|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|5
1632243270000|2021-09-21 16:54:30|||||||||3
1632243280000|2021-09-21 16:54:40|90.17||90.17||90.17||90.17||3
1632243300000|2021-09-21 16:55:00|90.27|90.09|90.27|90.19|90.27|90.19|90.27|90.09|98
1632243320000|2021-09-21 16:55:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|427
1632243330000|2021-09-21 16:55:30|||||||||6
1632243370000|2021-09-21 16:56:10|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|3
1632243380000|2021-09-21 16:56:20|90.32||90.27||90.32||90.27||3
1632243390000|2021-09-21 16:56:30|||||||||9
1632243420000|2021-09-21 16:57:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|22
1632243440000|2021-09-21 16:57:20|||||||||5
1632243500000|2021-09-21 16:58:20|||||||||10
1632243550000|2021-09-21 16:59:10||90.19||90.19||90.19||90.19|0
1632243560000|2021-09-21 16:59:20|90.27||90.27||90.27||90.27||1
1632243570000|2021-09-21 16:59:30|||||||||10
1632243630000|2021-09-21 17:00:30|90.32||90.32||90.32||90.32||8
1632243640000|2021-09-21 17:00:40|90.27|90.24|90.27|90.19|90.27|90.24|90.27|90.19|0
1632243650000|2021-09-21 17:00:50|90.32|90.24|90.32|90.19|90.32|90.24|90.32|90.19|16
1632243660000|2021-09-21 17:01:00||90.24||90.24||90.24||90.24|0
1632243730000|2021-09-21 17:02:10|90.27|90.19|90.27|90.19|90.32|90.19|90.27|90.19|7
1632243740000|2021-09-21 17:02:20|||||||||10
1632243760000|2021-09-21 17:02:40|||||||||15
1632243810000|2021-09-21 17:03:30|||||||||121
1632243850000|2021-09-21 17:04:10||90.14||90.14||90.14||90.14|98
1632243860000|2021-09-21 17:04:20|90.22||90.27||90.27||90.22||32
1632243870000|2021-09-21 17:04:30|||||||||9
1632243880000|2021-09-21 17:04:40||90.19||90.14||90.19||90.14|0
1632243890000|2021-09-21 17:04:50||90.19||90.19||90.19||90.19|0
1632243910000|2021-09-21 17:05:10|90.22|90.14|90.22|90.14|90.27|90.14|90.22|90.14|10
1632243930000|2021-09-21 17:05:30|||||||||6
1632243940000|2021-09-21 17:05:40|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|16
1632243960000|2021-09-21 17:06:00|90.32||90.27||90.32||90.27||0
1632243990000|2021-09-21 17:06:30||90.14||90.14||90.14||90.14|9
1632244000000|2021-09-21 17:06:40|90.22||90.22||90.22||90.22||2
1632244010000|2021-09-21 17:06:50|90.27||90.27||90.27||90.27||4
1632244030000|2021-09-21 17:07:10||90.19||90.19||90.19||90.19|0
1632244050000|2021-09-21 17:07:30||90.14||90.14||90.19||90.14|9
1632244060000|2021-09-21 17:07:40||90.19||90.19||90.19||90.19|0
1632244090000|2021-09-21 17:08:10|90.32||90.32||90.32||90.32||1
1632244110000|2021-09-21 17:08:30|90.27||90.32||90.32||90.27||0
1632244120000|2021-09-21 17:08:40|90.27||90.32||90.32||90.27||6
1632244180000|2021-09-21 17:09:40|90.27|90.24|90.32|90.24|90.32|90.24|90.27|90.24|6
1632244190000|2021-09-21 17:09:50||90.19||90.19||90.19||90.19|0
1632244200000|2021-09-21 17:10:00|90.27||90.27||90.27||90.27||0
1632244210000|2021-09-21 17:10:10|||||||||9
1632244230000|2021-09-21 17:10:30|90.32||90.32||90.32||90.32||6
1632244240000|2021-09-21 17:10:40|90.27||90.32||90.32||90.27||0
1632244250000|2021-09-21 17:10:50|90.27||90.32||90.32||90.27||0
1632244260000|2021-09-21 17:11:00|90.27||90.27||90.27||90.27||0
1632244270000|2021-09-21 17:11:10|90.32||90.32||90.32||90.32||5
1632244280000|2021-09-21 17:11:20|90.27||90.32||90.32||90.27||0
1632244290000|2021-09-21 17:11:30|90.27||90.32||90.32||90.27||0
1632244300000|2021-09-21 17:11:40|90.27||90.27||90.27||90.27||1
1632244310000|2021-09-21 17:11:50|90.32|90.24|90.32|90.19|90.32|90.24|90.32|90.19|5
1632244360000|2021-09-21 17:12:40||90.24||90.24||90.24||90.24|0
1632244370000|2021-09-21 17:12:50|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.19|4
1632244380000|2021-09-21 17:13:00|||||||||96
1632244400000|2021-09-21 17:13:20|||||||||6
1632244460000|2021-09-21 17:14:20|||||||||6
1632244470000|2021-09-21 17:14:30|||||||||9
1632244500000|2021-09-21 17:15:00|||||||||113
1632244530000|2021-09-21 17:15:30|||||||||14
1632244550000|2021-09-21 17:15:50|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|277
1632244590000|2021-09-21 17:16:30|||||||||5
1632244610000|2021-09-21 17:16:50|90.27||90.27||90.27||90.27||14
1632244620000|2021-09-21 17:17:00|90.22||90.27||90.27||90.22||16
1632244630000|2021-09-21 17:17:10|90.22||90.27||90.27||90.22||21
1632244660000|2021-09-21 17:17:40|90.22||90.22||90.22||90.22||0
1632244670000|2021-09-21 17:17:50|90.27|90.19|90.27|90.14|90.27|90.19|90.27|90.14|5
1632244710000|2021-09-21 17:18:30|90.22||90.22||90.22||90.22||0
1632244740000|2021-09-21 17:19:00|||||||||2
1632244780000|2021-09-21 17:19:40|90.27||90.27||90.27||90.27||2
1632244790000|2021-09-21 17:19:50||90.19||90.19||90.19||90.14|0
1632244800000|2021-09-21 17:20:00|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|2
1632244830000|2021-09-21 17:20:30|||||||||3
1632244860000|2021-09-21 17:21:00||90.14||90.14||90.14||90.14|3
1632244870000|2021-09-21 17:21:10|90.22||90.22||90.22||90.22||0
1632244890000|2021-09-21 17:21:30|||||||||3
1632244900000|2021-09-21 17:21:40||90.09||90.09||90.09||90.09|12
1632244920000|2021-09-21 17:22:00|||||||||3
1632244930000|2021-09-21 17:22:10||90.14||90.14||90.14||90.14|0
1632244950000|2021-09-21 17:22:30||90.09||90.09||90.09||90.09|0
1632244960000|2021-09-21 17:22:40||90.14||90.09||90.14||90.09|0
1632244970000|2021-09-21 17:22:50||90.14||90.14||90.14||90.14|14
1632244980000|2021-09-21 17:23:00|||||||||3
1632245020000|2021-09-21 17:23:40||90.09||90.09||90.09||90.09|0
1632245030000|2021-09-21 17:23:50|90.17||90.17||90.22||90.17||4
1632245040000|2021-09-21 17:24:00|90.22||90.22||90.22||90.22||1
1632245050000|2021-09-21 17:24:10|90.17||90.17||90.22||90.17||0
1632245150000|2021-09-21 17:25:50|90.12|90.04|90.12|89.99|90.12|90.04|90.12|89.99|4
1632245160000|2021-09-21 17:26:00|90.17|90.04|90.12|90.04|90.17|90.04|90.12|90.04|0
1632245170000|2021-09-21 17:26:10|90.17||90.17||90.17||90.17||0
1632245180000|2021-09-21 17:26:20||90.09||90.09||90.09||90.09|4
1632245200000|2021-09-21 17:26:40|90.12|90.04|90.12|90.04|90.17|90.04|90.12|90.04|0
1632245210000|2021-09-21 17:26:50|90.17||90.17||90.17||90.12||0
1632245240000|2021-09-21 17:27:20|90.12||90.12||90.12||90.12||0
1632245250000|2021-09-21 17:27:30|90.17||90.17||90.17||90.17||0
1632245270000|2021-09-21 17:27:50||90.09||90.09||90.09||90.09|0
1632245280000|2021-09-21 17:28:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|0
1632245290000|2021-09-21 17:28:10|90.17||90.12||90.17||90.12||0
1632245300000|2021-09-21 17:28:20|90.17||90.12||90.17||90.12||0
1632245330000|2021-09-21 17:28:50|90.17||90.12||90.17||90.12||0
1632245390000|2021-09-21 17:29:50|90.07|89.99|90.12|89.99|90.12|89.99|90.07|89.99|0
1632245400000|2021-09-21 17:30:00|90.07|90.04|90.12|89.99|90.12|90.04|90.07|89.99|0
1632245410000|2021-09-21 17:30:10|90.07|90.04|90.07|89.99|90.07|90.04|90.07|89.99|0
1632245420000|2021-09-21 17:30:20|90.12||90.12||90.12||90.12||0
1632245430000|2021-09-21 17:30:30||90.04||90.04||90.04||90.04|0
1632245440000|2021-09-21 17:30:40|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|12
1632245450000|2021-09-21 17:30:50|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|15
1632245470000|2021-09-21 17:31:10|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|2
1632245530000|2021-09-21 17:32:10|||||||||19
1632245540000|2021-09-21 17:32:20|||||||||12
1632245580000|2021-09-21 17:33:00|||||||||32
1632245590000|2021-09-21 17:33:10|||||||||3
1632245640000|2021-09-21 17:34:00|||||||||3
1632245840000|2021-09-21 17:37:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|57
1632245860000|2021-09-21 17:37:40|||||||||2
1632245870000|2021-09-21 17:37:50|||||||||10
1632245980000|2021-09-21 17:39:40|90.27||90.22||90.27||90.22||2
1632245990000|2021-09-21 17:39:50|90.27||90.27||90.27||90.27||0
1632246000000|2021-09-21 17:40:00|90.22||90.22||90.22||90.22||0
1632246030000|2021-09-21 17:40:30|||||||||15
1632246190000|2021-09-21 17:43:10|90.17|90.09|90.17|90.09|90.22|90.09|90.17|90.09|4
1632246210000|2021-09-21 17:43:30|90.22||90.22||90.22||90.22||0
1632246230000|2021-09-21 17:43:50|90.17||90.17||90.22||90.17||0
1632246280000|2021-09-21 17:44:40||90.04||90.09||90.09||90.04|0
1632246350000|2021-09-21 17:45:50|90.12|90.04|90.17|90.04|90.17|90.04|90.12|90.04|2
1632246360000|2021-09-21 17:46:00|90.12||90.12||90.12||90.12||0
1632246420000|2021-09-21 17:47:00|90.17||90.17||90.17||90.17||0
1632246430000|2021-09-21 17:47:10|90.12||90.17||90.17||90.12||0
1632246450000|2021-09-21 17:47:30||90.09||90.09||90.09||90.09|0
1632246470000|2021-09-21 17:47:50|||||||||5
1632246480000|2021-09-21 17:48:00||90.04||90.09||90.09||90.04|0
1632246560000|2021-09-21 17:49:20|90.22||90.22||90.22||90.22||3
1632246570000|2021-09-21 17:49:30|90.17||90.17||90.17||90.17||0
1632246670000|2021-09-21 17:51:10|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|1
1632246750000|2021-09-21 17:52:30|90.17|90.09|90.22|90.09|90.22|90.09|90.17|90.09|2
1632246780000|2021-09-21 17:53:00|90.17||90.17||90.17||90.17||0
1632246810000|2021-09-21 17:53:30|90.12|90.04|90.12|90.04|90.17|90.04|90.12|90.04|7
1632246820000|2021-09-21 17:53:40|90.17||90.12||90.17||90.12||0
1632246850000|2021-09-21 17:54:10|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|11
1632246870000|2021-09-21 17:54:30|||||||||7
1632246940000|2021-09-21 17:55:40|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|25
1632246950000|2021-09-21 17:55:50|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|1
1632246960000|2021-09-21 17:56:00|90.12||90.12||90.12||90.12||0
1632246970000|2021-09-21 17:56:10||90.04||90.04||90.04||90.04|0
1632247030000|2021-09-21 17:57:10|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|0
1632247040000|2021-09-21 17:57:20|90.12|90.04|90.12|89.99|90.12|90.04|90.12|89.99|0
1632247050000|2021-09-21 17:57:30||90.04||90.04||90.04||90.04|0
1632247060000|2021-09-21 17:57:40||89.99||89.99||89.99||89.99|0
1632247070000|2021-09-21 17:57:50|90.07|90.04|90.12|90.04|90.12|90.04|90.07|90.04|0
1632247080000|2021-09-21 17:58:00||89.99||89.99||89.99||89.99|0
1632247120000|2021-09-21 17:58:40||90.04||90.04||90.04||90.04|0
1632247130000|2021-09-21 17:58:50||89.99||90.04||90.04||89.99|0
1632247140000|2021-09-21 17:59:00|90.07|89.99|90.12|89.99|90.12|89.99|90.07|89.99|0
1632247150000|2021-09-21 17:59:10|90.07||90.12||90.12||90.07||0
1632247160000|2021-09-21 17:59:20||90.04||90.04||90.04||90.04|0
1632247170000|2021-09-21 17:59:30||89.99||90.04||90.04||89.99|0
1632248180000|2021-09-21 18:16:20|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|2
1632248280000|2021-09-21 18:18:00|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|0
1632248290000|2021-09-21 18:18:10|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|0
1632248330000|2021-09-21 18:18:50|90.12||90.07||90.12||90.07||0
1632248440000|2021-09-21 18:20:40||89.94||89.94||89.94||89.94|2
1632248460000|2021-09-21 18:21:00||89.99||89.94||89.99||89.94|1
1632248470000|2021-09-21 18:21:10||89.99||89.94||89.99||89.94|0
1632248480000|2021-09-21 18:21:20|90.02|89.99|90.02|89.94|90.02|89.99|90.02|89.94|2
1632248490000|2021-09-21 18:21:30|90.07||90.07||90.07||90.07||0
1632248520000|2021-09-21 18:22:00|90.02||90.02||90.02||90.02||0
1632248530000|2021-09-21 18:22:10|90.07||90.07||90.07||90.07||0
1632248560000|2021-09-21 18:22:40|90.02||90.02||90.02||90.02||0
1632248580000|2021-09-21 18:23:00|90.07||90.07||90.07||90.07||0
1632248610000|2021-09-21 18:23:30|90.02|89.89|90.02|89.94|90.02|89.94|90.02|89.89|0
1632248640000|2021-09-21 18:24:00||89.89||89.94||89.94||89.89|0
1632248710000|2021-09-21 18:25:10||89.89||89.89||89.94||89.89|0
1632248720000|2021-09-21 18:25:20|89.97||89.97||90.02||89.97||1
1632248730000|2021-09-21 18:25:30|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|0
1632248740000|2021-09-21 18:25:40||89.89||89.94||89.94||89.89|0
1632248760000|2021-09-21 18:26:00|89.97|89.89|89.97|89.89|89.97|89.89|89.97|89.89|0
1632248890000|2021-09-21 18:28:10||89.84||89.89||89.89||89.84|0
1632249010000|2021-09-21 18:30:10|90.02||90.02||90.02||90.02||0
1632249050000|2021-09-21 18:30:50|89.97||90.02||90.02||89.97||1
1632249070000|2021-09-21 18:31:10||89.94||89.94||89.94||89.94|0
1632249090000|2021-09-21 18:31:30||89.89||89.89||89.89||89.89|0
1632249100000|2021-09-21 18:31:40|89.97||90.02||90.02||89.97||0
1632249110000|2021-09-21 18:31:50||89.94||89.94||89.94||89.89|0
1632249130000|2021-09-21 18:32:10||89.89||89.89||89.89||89.89|0
1632249140000|2021-09-21 18:32:20||89.94||89.89||89.94||89.89|0
1632249150000|2021-09-21 18:32:30||89.94||89.89||89.94||89.89|0
1632249160000|2021-09-21 18:32:40|89.97||89.97||89.97||89.97||0
1632249180000|2021-09-21 18:33:00|90.02||90.02||90.02||90.02||0
1632249200000|2021-09-21 18:33:20|89.97||90.02||90.02||89.97||0
1632249210000|2021-09-21 18:33:30||89.94||89.89||89.94||89.89|0
1632249230000|2021-09-21 18:33:50||89.94||89.94||89.94||89.89|0
1632249240000|2021-09-21 18:34:00||89.89||89.89||89.94||89.89|0
1632249260000|2021-09-21 18:34:20||89.94||89.94||89.94||89.94|0
1632249270000|2021-09-21 18:34:30||89.89||89.94||89.94||89.89|0
1632249280000|2021-09-21 18:34:40||89.89||89.89||89.89||89.89|0
1632249310000|2021-09-21 18:35:10||89.94||89.94||89.94||89.94|0
1632249330000|2021-09-21 18:35:30||89.89||89.89||89.94||89.89|0
1632249350000|2021-09-21 18:35:50||89.94||89.94||89.94||89.89|0
1632249360000|2021-09-21 18:36:00|89.97|89.89|90.02|89.89|90.02|89.94|89.97|89.89|0
1632249370000|2021-09-21 18:36:10|89.97|89.94|90.02|89.89|90.02|89.94|89.97|89.89|0
1632249380000|2021-09-21 18:36:20|89.97||90.02||90.02||89.97||3
1632249390000|2021-09-21 18:36:30|89.97||90.02||90.02||89.97||0
1632249420000|2021-09-21 18:37:00|89.97||90.02||90.02||89.97||0
1632249440000|2021-09-21 18:37:20|89.97|89.94|89.97|89.89|89.97|89.94|89.97|89.89|0
1632249460000|2021-09-21 18:37:40|90.02||90.02||90.02||90.02||0
1632249470000|2021-09-21 18:37:50|89.97||89.97||89.97||89.97||0
1632249490000|2021-09-21 18:38:10|90.02||90.02||90.02||89.97||0
1632249500000|2021-09-21 18:38:20|89.97||90.02||90.02||89.97||0
1632249530000|2021-09-21 18:38:50|89.97||90.02||90.02||89.97||0
1632249540000|2021-09-21 18:39:00||89.94||89.89||89.94||89.89|0
1632249550000|2021-09-21 18:39:10||89.94||89.94||89.94||89.89|0
1632249560000|2021-09-21 18:39:20||89.89||89.94||89.94||89.89|0
1632249570000|2021-09-21 18:39:30||89.89||89.94||89.94||89.89|0
1632249580000|2021-09-21 18:39:40||89.89||89.89||89.94||89.89|0
1632249590000|2021-09-21 18:39:50|89.97|89.94|90.02|89.89|90.02|89.94|89.97|89.89|0
1632249600000|2021-09-21 18:40:00||89.94||89.89||89.94||89.89|0
1632249610000|2021-09-21 18:40:10||89.94||89.89||89.94||89.89|0
1632249620000|2021-09-21 18:40:20|90.07|89.94|90.07|89.99|90.07|89.99|90.07|89.94|7
1632249780000|2021-09-21 18:43:00|90.12||90.07||90.12||90.07||0
1632250180000|2021-09-21 18:49:40|90.02|89.94|90.02|89.94|90.02|89.94|90.02|89.94|612
1632250190000|2021-09-21 18:49:50|90.07||90.07||90.07||90.07||0
1632250210000|2021-09-21 18:50:10||89.99||89.99||89.99||89.99|0
1632250220000|2021-09-21 18:50:20|90.12|90.04|90.12|90.04|90.12|90.04|90.12|90.04|25
1632250240000|2021-09-21 18:50:40|90.17|90.09|90.17|90.04|90.17|90.09|90.12|90.04|29
1632250250000|2021-09-21 18:50:50||90.09||90.09||90.09||90.04|0
1632250260000|2021-09-21 18:51:00|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.09|25
1632250280000|2021-09-21 18:51:20|||||||||11
1632250460000|2021-09-21 18:54:20||90.09||90.09||90.09||90.09|5
1632250470000|2021-09-21 18:54:30|90.17|90.04|90.17|90.04|90.17|90.04|90.17|90.04|2
1632250490000|2021-09-21 18:54:50|90.12||90.12||90.12||90.12||0
1632250500000|2021-09-21 18:55:00|90.17||90.17||90.17||90.17||0
1632250510000|2021-09-21 18:55:10|90.12||90.12||90.17||90.12||2
1632250520000|2021-09-21 18:55:20|90.17||90.12||90.17||90.12||2
1632250670000|2021-09-21 18:57:50|90.17||90.17||90.17||90.17||0
1632250680000|2021-09-21 18:58:00|90.12||90.12||90.17||90.12||0
1632250800000|2021-09-21 19:00:00|90.17||90.17||90.17||90.17||0
1632250810000|2021-09-21 19:00:10||90.09||90.04||90.09||90.04|0
1632250820000|2021-09-21 19:00:20||90.09||90.09||90.09||90.04|0
1632250840000|2021-09-21 19:00:40|90.22|90.04|90.17|90.04|90.22|90.04|90.17|90.04|2
1632250850000|2021-09-21 19:00:50|90.22|90.09|90.17|90.09|90.22|90.09|90.17|90.04|2
1632250860000|2021-09-21 19:01:00|90.22|90.04|90.17|90.09|90.22|90.09|90.17|90.04|8
1632250870000|2021-09-21 19:01:10|90.22|90.14|90.22|90.14|90.22|90.14|90.17|90.14|1
1632251010000|2021-09-21 19:03:30|90.17|90.09|90.17|90.09|90.17|90.09|90.17|90.09|1
1632251020000|2021-09-21 19:03:40|90.22||90.17||90.22||90.17||14
1632251030000|2021-09-21 19:03:50|90.22||90.22||90.22||90.22||6
1632251050000|2021-09-21 19:04:10|90.17||90.17||90.17||90.17||0
1632251060000|2021-09-21 19:04:20|90.22||90.22||90.22||90.17||5
1632251070000|2021-09-21 19:04:30|90.17||90.17||90.22||90.17||1
1632251100000|2021-09-21 19:05:00|90.22||90.22||90.22||90.22||2
1632251110000|2021-09-21 19:05:10|90.17||90.17||90.17||90.17||0
1632251120000|2021-09-21 19:05:20|90.22||90.22||90.22||90.22||4
1632251210000|2021-09-21 19:06:50|90.17||90.17||90.17||90.17||0
1632251240000|2021-09-21 19:07:20|90.22||90.22||90.22||90.22||1
1632251310000|2021-09-21 19:08:30|90.17||90.17||90.17||90.17||0
1632251320000|2021-09-21 19:08:40|90.22||90.17||90.22||90.17||7
1632251330000|2021-09-21 19:08:50|90.22||90.22||90.22||90.22||4
1632251350000|2021-09-21 19:09:10|90.17||90.22||90.22||90.17||1
1632251360000|2021-09-21 19:09:20|90.17||90.17||90.17||90.17||1
1632251370000|2021-09-21 19:09:30||90.04||90.04||90.04||90.04|16
1632251380000|2021-09-21 19:09:40|||||||||11
1632251390000|2021-09-21 19:09:50|||||||||6
1632251400000|2021-09-21 19:10:00||90.09||90.04||90.09||90.04|6
1632251430000|2021-09-21 19:10:30|||||||||5
1632251450000|2021-09-21 19:10:50|90.22|90.09|90.22|90.09|90.22|90.09|90.22|90.09|10
1632251460000|2021-09-21 19:11:00|90.17|90.04|90.17|90.04|90.17|90.04|90.17|90.04|4
1632251470000|2021-09-21 19:11:10|90.22|90.09|90.22|90.09|90.22|90.09|90.22|90.09|10
1632251480000|2021-09-21 19:11:20|90.17||90.17||90.17||90.17||0
1632251500000|2021-09-21 19:11:40|90.22||90.22||90.22||90.22||9
1632251510000|2021-09-21 19:11:50|90.17||90.17||90.17||90.17||0
1632251580000|2021-09-21 19:13:00|90.22||90.17||90.22||90.17||12
1632251600000|2021-09-21 19:13:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|12
1632251610000|2021-09-21 19:13:30|||||||||1
1632251630000|2021-09-21 19:13:50|90.27||90.22||90.27||90.22||4
1632251640000|2021-09-21 19:14:00|90.27||90.22||90.27||90.22||2
1632251660000|2021-09-21 19:14:20|90.27|90.19|90.27|90.19|90.27|90.19|90.27|90.14|11
1632251690000|2021-09-21 19:14:50|90.32|90.14|90.27|90.14|90.32|90.19|90.27|90.14|4
1632251700000|2021-09-21 19:15:00|90.32|90.19|90.27|90.19|90.32|90.19|90.27|90.19|8
1632251730000|2021-09-21 19:15:30|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.19|3
1632251740000|2021-09-21 19:15:40|90.37|90.19|90.37|90.24|90.37|90.24|90.37|90.19|6
1632251770000|2021-09-21 19:16:10|90.32||90.32||90.32||90.32||0
1632251780000|2021-09-21 19:16:20||90.19||90.19||90.19||90.19|93
1632251830000|2021-09-21 19:17:10|90.27||90.27||90.27||90.27||0
1632251850000|2021-09-21 19:17:30|||||||||6
1632251860000|2021-09-21 19:17:40||90.14||90.19||90.19||90.14|12
1632251940000|2021-09-21 19:19:00||90.14||90.19||90.19||90.14|189
1632251970000|2021-09-21 19:19:30|||||||||34
1632251990000|2021-09-21 19:19:50||90.14||90.19||90.19||90.14|104
1632252000000|2021-09-21 19:20:00|||||||||177
1632252020000|2021-09-21 19:20:20|90.22|90.14|90.22|90.14|90.22|90.14|90.22|90.14|15
1632252030000|2021-09-21 19:20:30||90.09||90.09||90.09||90.09|6
1632252050000|2021-09-21 19:20:50||90.14||90.14||90.14||90.14|0
1632252060000|2021-09-21 19:21:00|90.27|90.19|90.27|90.14|90.27|90.19|90.27|90.14|1
1632252110000|2021-09-21 19:21:50||90.19||90.14||90.19||90.14|0
1632252120000|2021-09-21 19:22:00||90.19||90.19||90.19||90.14|0
1632252130000|2021-09-21 19:22:10||90.14||90.14||90.19||90.14|0
1632252140000|2021-09-21 19:22:20||90.19||90.19||90.19||90.14|0
1632252150000|2021-09-21 19:22:30||90.14||90.14||90.19||90.14|0
1632252160000|2021-09-21 19:22:40||90.19||90.14||90.19||90.14|0
1632252180000|2021-09-21 19:23:00||90.19||90.14||90.19||90.14|0
1632252240000|2021-09-21 19:24:00||90.19||90.19||90.19||90.14|0
1632252250000|2021-09-21 19:24:10||90.14||90.14||90.19||90.14|0
1632252260000|2021-09-21 19:24:20||90.19||90.14||90.19||90.14|0
1632252300000|2021-09-21 19:25:00||90.19||90.14||90.19||90.14|0
1632252310000|2021-09-21 19:25:10||90.19||90.19||90.19||90.14|0
1632252320000|2021-09-21 19:25:20||90.14||90.14||90.14||90.14|0
1632252340000|2021-09-21 19:25:40||90.19||90.19||90.19||90.14|0
1632252350000|2021-09-21 19:25:50||90.14||90.14||90.19||90.14|0
1632252360000|2021-09-21 19:26:00||90.19||90.14||90.19||90.14|0
1632252380000|2021-09-21 19:26:20||90.19||90.19||90.19||90.14|0
1632252390000|2021-09-21 19:26:30||90.14||90.19||90.19||90.14|0
1632252400000|2021-09-21 19:26:40||90.14||90.19||90.19||90.14|0
1632252420000|2021-09-21 19:27:00||90.14||90.14||90.14||90.14|0
1632252440000|2021-09-21 19:27:20||90.19||90.14||90.19||90.14|0
1632252450000|2021-09-21 19:27:30||90.19||90.14||90.19||90.14|0
1632252460000|2021-09-21 19:27:40||90.19||90.19||90.19||90.19|0
1632252570000|2021-09-21 19:29:30||90.14||90.14||90.19||90.14|0
1632252580000|2021-09-21 19:29:40||90.19||90.19||90.19||90.14|0
1632252600000|2021-09-21 19:30:00||90.14||90.19||90.19||90.14|0
1632252680000|2021-09-21 19:31:20||90.14||90.14||90.14||90.14|0
1632252690000|2021-09-21 19:31:30||90.19||90.14||90.19||90.14|0
1632252730000|2021-09-21 19:32:10|90.22||90.22||90.22||90.22||0
1632252740000|2021-09-21 19:32:20|90.27||90.27||90.27||90.27||0
1632252760000|2021-09-21 19:32:40||90.19||90.14||90.19||90.14|0
1632252770000|2021-09-21 19:32:50||90.19||90.14||90.19||90.14|0
1632252790000|2021-09-21 19:33:10||90.19||90.14||90.19||90.14|0
1632252800000|2021-09-21 19:33:20||90.19||90.19||90.19||90.14|0
1632252810000|2021-09-21 19:33:30||90.14||90.14||90.14||90.14|0
1632252820000|2021-09-21 19:33:40||90.19||90.19||90.19||90.14|0
1632252840000|2021-09-21 19:34:00||90.14||90.14||90.19||90.14|0
1632252850000|2021-09-21 19:34:10||90.19||90.19||90.19||90.14|0
1632252930000|2021-09-21 19:35:30||90.14||90.14||90.14||90.14|0
1632253010000|2021-09-21 19:36:50|90.32|90.19|90.32|90.19|90.32|90.19|90.32|90.19|2
1632253090000|2021-09-21 19:38:10|90.27||90.32||90.32||90.27||0
1632253100000|2021-09-21 19:38:20|90.27||90.27||90.27||90.27||0
1632253110000|2021-09-21 19:38:30||90.14||90.14||90.14||90.14|0
1632253120000|2021-09-21 19:38:40|90.22||90.27||90.27||90.22||0
1632253130000|2021-09-21 19:38:50|90.22||90.22||90.27||90.22||0
1632253150000|2021-09-21 19:39:10|90.27||90.27||90.27||90.27||0
1632253200000|2021-09-21 19:40:00|90.22||90.22||90.22||90.22||0
1632253260000|2021-09-21 19:41:00|90.27||90.27||90.27||90.27||0
1632253290000|2021-09-21 19:41:30||90.19||90.14||90.19||90.14|0
1632253300000|2021-09-21 19:41:40||90.19||90.14||90.19||90.14|0
1632253370000|2021-09-21 19:42:50||90.19||90.14||90.19||90.14|0
1632253500000|2021-09-21 19:45:00|90.22||90.27||90.27||90.22||0
1632253510000|2021-09-21 19:45:10|90.22||90.22||90.22||90.22||0
1632253550000|2021-09-21 19:45:50||90.09||90.09||90.09||90.09|3
1632253580000|2021-09-21 19:46:20|90.17||90.22||90.22||90.17||0
1632253590000|2021-09-21 19:46:30|90.17||90.17||90.17||90.17||0
1632253800000|2021-09-21 19:50:00||90.04||90.09||90.09||90.04|3
1632253810000|2021-09-21 19:50:10|||||||||1
1632253910000|2021-09-21 19:51:50||90.04||90.04||90.04||90.04|0
1632253970000|2021-09-21 19:52:50|90.22|90.09|90.17|90.04|90.22|90.09|90.17|90.04|2
1632253980000|2021-09-21 19:53:00|90.22||90.17||90.22||90.17||1
1632253990000|2021-09-21 19:53:10|90.22|90.09|90.22|90.09|90.22|90.09|90.17|90.09|14
1632254040000|2021-09-21 19:54:00|90.17|90.14|90.27|90.14|90.27|90.14|90.17|90.14|19
1632254050000|2021-09-21 19:54:10|90.22|90.09|90.22|90.09|90.22|90.09|90.22|90.09|1
1632254070000|2021-09-21 19:54:30|90.17||90.22||90.22||90.17||5
1632254080000|2021-09-21 19:54:40|90.17||90.22||90.22||90.17||34
1632254090000|2021-09-21 19:54:50|90.17||90.22||90.22||90.17||19
1632254110000|2021-09-21 19:55:10|90.17||90.17||90.17||90.17||2
1632254120000|2021-09-21 19:55:20||90.04||90.04||90.09||90.04|49
1632254130000|2021-09-21 19:55:30|90.12||90.17||90.17||90.12||0
1632254150000|2021-09-21 19:55:50|90.07|89.99|90.07|89.99|90.07|89.99|90.07|89.99|136
1632254160000|2021-09-21 19:56:00||89.94||89.94||89.94||89.94|9
1632254180000|2021-09-21 19:56:20|90.02||90.02||90.02||90.02||13
1632254220000|2021-09-21 19:57:00|||||||||1
1632254230000|2021-09-21 19:57:10|90.07||90.07||90.07||90.07||2
1632254290000|2021-09-21 19:58:10|90.12||90.12||90.12||90.07||2
1632254300000|2021-09-21 19:58:20|90.07||90.07||90.12||90.07||0
1632254340000|2021-09-21 19:59:00|||||||||10
1632254350000|2021-09-21 19:59:10|90.02||90.07||90.07||90.02||6
1632254360000|2021-09-21 19:59:20|90.02||90.07||90.07||90.02||5
1632254380000|2021-09-21 19:59:40||89.99||89.94||89.99||89.94|2
1632289960000|2021-09-22 05:52:40|91.04|90.52|91.04|90.47|91.04|90.52|91.04|90.47|5
1632289980000|2021-09-22 05:53:00|90.99||90.99||90.99||90.99||0
1632290140000|2021-09-22 05:55:40||90.52||90.52||90.52||90.52|0
1632290160000|2021-09-22 05:56:00||90.47||90.47||90.47||90.47|0
1632290180000|2021-09-22 05:56:20||90.52||90.52||90.52||90.52|0
1632290400000|2021-09-22 06:00:00|90.84|90.57|90.84|90.62|90.84|90.62|90.84|90.57|14
1632290410000|2021-09-22 06:00:10||90.67||90.67||90.67||90.67|0
1632290420000|2021-09-22 06:00:20|90.89|90.72|90.89|90.72|90.89|90.72|90.89|90.67|0
1632290440000|2021-09-22 06:00:40|90.94|90.77|90.94|90.77|90.94|90.77|90.94|90.77|25
1632290450000|2021-09-22 06:00:50|90.99|90.82|90.99|90.77|90.99|90.82|90.99|90.77|5
1632290460000|2021-09-22 06:01:00|90.97|90.79|90.97|90.84|90.97|90.84|90.97|90.79|0
1632290470000|2021-09-22 06:01:10||90.79||90.79||90.84||90.79|0
1632290480000|2021-09-22 06:01:20||90.84||90.84||90.84||90.79|0
1632290490000|2021-09-22 06:01:30||90.79||90.79||90.84||90.79|0
1632290500000|2021-09-22 06:01:40||90.84||90.84||90.89||90.79|10
1632290520000|2021-09-22 06:02:00|90.87|90.89|90.87|90.79|90.87|90.89|90.87|90.79|2
1632290530000|2021-09-22 06:02:10|90.97||90.97||90.97||90.97||5
1632290560000|2021-09-22 06:02:40|90.92||90.92||90.92||90.92||0
1632290580000|2021-09-22 06:03:00|90.87|90.74|90.82|90.74|90.87|90.74|90.82|90.74|3
1632290590000|2021-09-22 06:03:10||90.69||90.69||90.69||90.69|0
1632290600000|2021-09-22 06:03:20||90.74||90.74||90.74||90.74|5
1632290650000|2021-09-22 06:04:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|1
1632290660000|2021-09-22 06:04:20||90.64||90.64||90.69||90.64|0
1632290690000|2021-09-22 06:04:50|90.72||90.82||90.82||90.72||5
1632290700000|2021-09-22 06:05:00||90.59||90.59||90.59||90.59|0
1632290750000|2021-09-22 06:05:50||90.64||90.59||90.64||90.59|0
1632290760000|2021-09-22 06:06:00||90.64||90.64||90.64||90.64|0
1632290790000|2021-09-22 06:06:30|90.77||90.77||90.77||90.77||0
1632290800000|2021-09-22 06:06:40|90.72|90.59|90.72|90.59|90.72|90.59|90.72|90.59|6
1632290810000|2021-09-22 06:06:50||90.64||90.64||90.64||90.64|0
1632290820000|2021-09-22 06:07:00|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|9
1632290860000|2021-09-22 06:07:40|||||||||10
1632290870000|2021-09-22 06:07:50|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|31
1632290880000|2021-09-22 06:08:00|90.87|90.69|90.87|90.69|90.87|90.69|90.87|90.69|108
1632290890000|2021-09-22 06:08:10||90.74||90.74||90.74||90.74|0
1632290900000|2021-09-22 06:08:20|90.92||90.92||90.92||90.92||0
1632290930000|2021-09-22 06:08:50|90.87||90.87||90.87||90.87||0
1632290940000|2021-09-22 06:09:00|90.82||90.82||90.82||90.82||0
1632290950000|2021-09-22 06:09:10|90.87||90.87||90.87||90.87||0
1632290970000|2021-09-22 06:09:30|90.82||90.82||90.82||90.82||0
1632291020000|2021-09-22 06:10:20||90.69||90.69||90.69||90.69|0
1632291030000|2021-09-22 06:10:30|90.87||90.87||90.87||90.87||0
1632291050000|2021-09-22 06:10:50|90.82|90.74|90.82|90.69|90.82|90.74|90.82|90.69|0
1632291080000|2021-09-22 06:11:20|90.87|90.74|90.82|90.74|90.87|90.74|90.82|90.74|0
1632291090000|2021-09-22 06:11:30|90.87||90.87||90.87||90.87||1
1632291140000|2021-09-22 06:12:20||90.79||90.79||90.79||90.79|0
1632291170000|2021-09-22 06:12:50|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|50
1632291200000|2021-09-22 06:13:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|21
1632291220000|2021-09-22 06:13:40|90.97|90.89|91.02|90.89|91.02|90.89|90.97|90.89|73
1632291250000|2021-09-22 06:14:10||90.94||90.94||90.94||90.94|0
1632291260000|2021-09-22 06:14:20|||||||||201
1632291360000|2021-09-22 06:16:00|||||||||125
1632291370000|2021-09-22 06:16:10|91.12|90.99|91.12|90.99|91.12|90.99|91.12|90.99|124
1632291380000|2021-09-22 06:16:20|91.07||91.07||91.07||91.07||0
1632291420000|2021-09-22 06:17:00|91.12||91.12||91.12||91.12||60
1632291440000|2021-09-22 06:17:20|91.17|91.04|91.22|91.04|91.22|91.04|91.17|91.04|133
1632291450000|2021-09-22 06:17:30|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|0
1632291460000|2021-09-22 06:17:40|||||||||6
1632291500000|2021-09-22 06:18:20||91.04||91.04||91.04||91.04|72
1632291550000|2021-09-22 06:19:10|91.12||91.12||91.12||91.12||10
1632291560000|2021-09-22 06:19:20|||||||||30
1632291580000|2021-09-22 06:19:40|||||||||42
1632291590000|2021-09-22 06:19:50|||||||||20
1632291600000|2021-09-22 06:20:00|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|2
1632291630000|2021-09-22 06:20:30|91.22||91.22||91.22||91.17||1
1632291640000|2021-09-22 06:20:40|91.17||91.17||91.17||91.17||0
1632291660000|2021-09-22 06:21:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|0
1632291680000|2021-09-22 06:21:20|91.27||91.22||91.27||91.22||552
1632291690000|2021-09-22 06:21:30|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|10
1632291700000|2021-09-22 06:21:40|91.32||91.32||91.32||91.32||124
1632291710000|2021-09-22 06:21:50||91.24||91.24||91.24||91.24|0
1632291740000|2021-09-22 06:22:20|91.27|91.19|91.27|91.19|91.32|91.19|91.27|91.19|41
1632291750000|2021-09-22 06:22:30|91.32||91.27||91.32||91.27||0
1632291760000|2021-09-22 06:22:40|||||||||2
1632291770000|2021-09-22 06:22:50||91.09||91.09||91.09||91.09|138
1632291780000|2021-09-22 06:23:00|91.22|91.14|91.27|91.19|91.27|91.19|91.22|91.14|10
1632291800000|2021-09-22 06:23:20|||||||||62
1632291870000|2021-09-22 06:24:30||91.14||91.14||91.14||91.14|48
1632291880000|2021-09-22 06:24:40|91.32||91.32||91.32||91.27||78
1632291890000|2021-09-22 06:24:50|91.27|91.19|91.32|91.19|91.32|91.19|91.27|91.19|0
1632291910000|2021-09-22 06:25:10|91.27|91.14|91.22|91.14|91.27|91.14|91.22|91.14|15
1632291920000|2021-09-22 06:25:20|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.09|10
1632291940000|2021-09-22 06:25:40||91.09||91.09||91.09||91.09|11
1632291950000|2021-09-22 06:25:50|91.17|91.14|91.22|91.09|91.22|91.14|91.17|91.09|10
1632291960000|2021-09-22 06:26:00||91.14||91.14||91.14||91.14|4
1632292000000|2021-09-22 06:26:40|||||||||1
1632292010000|2021-09-22 06:26:50||91.04||91.04||91.04||91.04|5
1632292020000|2021-09-22 06:27:00|91.17||91.17||91.17||91.17||0
1632292030000|2021-09-22 06:27:10||91.09||91.04||91.09||91.04|1
1632292040000|2021-09-22 06:27:20|91.12|91.09|91.12|91.04|91.12|91.09|91.12|91.04|2
1632292050000|2021-09-22 06:27:30|91.17||91.17||91.17||91.17||18
1632292060000|2021-09-22 06:27:40|91.12||91.12||91.12||91.12||0
1632292070000|2021-09-22 06:27:50|||||||||1
1632292080000|2021-09-22 06:28:00|91.07|90.99|91.12|90.99|91.12|90.99|91.07|90.99|19
1632292280000|2021-09-22 06:31:20|91.17|91.09|91.07|90.99|91.17|91.09|91.07|90.99|123
1632292290000|2021-09-22 06:31:30|91.12||91.12||91.12||91.12||11
1632292300000|2021-09-22 06:31:40|91.17||91.17||91.17||91.17||0
1632292310000|2021-09-22 06:31:50|91.12||91.12||91.12||91.12||0
1632292320000|2021-09-22 06:32:00||91.04||91.04||91.04||91.04|0
1632292400000|2021-09-22 06:33:20|91.22|91.09|91.22|91.09|91.22|91.09|91.22|91.09|1
1632292410000|2021-09-22 06:33:30||91.14||91.14||91.14||91.14|0
1632292430000|2021-09-22 06:33:50|91.27||91.27||91.27||91.22||0
1632292480000|2021-09-22 06:34:40|91.22||91.27||91.27||91.22||1
1632292490000|2021-09-22 06:34:50||91.19||91.19||91.19||91.19|0
1632292510000|2021-09-22 06:35:10|||||||||2
1632292520000|2021-09-22 06:35:20|91.32||91.32||91.32||91.32||2
1632292540000|2021-09-22 06:35:40|91.27||91.32||91.32||91.27||1
1632292580000|2021-09-22 06:36:20|91.37|91.29|91.42|91.24|91.42|91.29|91.37|91.24|329
1632292590000|2021-09-22 06:36:30||91.29||91.29||91.29||91.29|0
1632292640000|2021-09-22 06:37:20|91.37||91.37||91.37||91.37||0
1632292670000|2021-09-22 06:37:50|||||||||2
1632292690000|2021-09-22 06:38:10|91.42||91.42||91.42||91.42||50
1632292710000|2021-09-22 06:38:30|91.37||91.42||91.42||91.37||50
1632292720000|2021-09-22 06:38:40||91.34||91.34||91.34||91.34|50
1632292740000|2021-09-22 06:39:00||91.24||91.29||91.29||91.24|79
1632292750000|2021-09-22 06:39:10||91.34||91.34||91.34||91.34|0
1632292760000|2021-09-22 06:39:20|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|19
1632292780000|2021-09-22 06:39:40|||||||||1
1632292860000|2021-09-22 06:41:00||91.24||91.24||91.24||91.24|29
1632292910000|2021-09-22 06:41:50|91.32||91.37||91.37||91.32||0
1632292920000|2021-09-22 06:42:00|91.32|91.19|91.32|91.19|91.32|91.19|91.27|91.19|329
1632292930000|2021-09-22 06:42:10|91.27|91.24|91.32|91.24|91.32|91.24|91.27|91.24|24
1632292960000|2021-09-22 06:42:40|||||||||3
1632292970000|2021-09-22 06:42:50|||||||||31
1632292980000|2021-09-22 06:43:00||91.19||91.24||91.24||91.19|64
1632292990000|2021-09-22 06:43:10|91.37||91.37||91.37||91.37||0
1632293000000|2021-09-22 06:43:20||91.29||91.29||91.29||91.29|0
1632293040000|2021-09-22 06:44:00|||||||||1
1632293100000|2021-09-22 06:45:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|4
1632293120000|2021-09-22 06:45:20|91.47||91.47||91.47||91.47||60
1632293130000|2021-09-22 06:45:30|91.42||91.42||91.47||91.42||0
1632293150000|2021-09-22 06:45:50|||||||||25
1632293180000|2021-09-22 06:46:20|91.47||91.47||91.47||91.42||25
1632293190000|2021-09-22 06:46:30|91.42||91.42||91.42||91.42||0
1632293200000|2021-09-22 06:46:40|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|50
1632293230000|2021-09-22 06:47:10|91.52||91.52||91.52||91.52||6
1632293240000|2021-09-22 06:47:20|||||||||14
1632293250000|2021-09-22 06:47:30|||||||||100
1632293310000|2021-09-22 06:48:30|91.47|91.44|91.52|91.44|91.52|91.44|91.47|91.44|10
1632293320000|2021-09-22 06:48:40|||||||||10
1632293370000|2021-09-22 06:49:30|91.62|91.49|91.62|91.49|91.62|91.49|91.62|91.49|577
1632293380000|2021-09-22 06:49:40||91.54||91.54||91.54||91.54|0
1632293420000|2021-09-22 06:50:20|91.67||91.67||91.67||91.62||110
1632293430000|2021-09-22 06:50:30|91.62|91.59|91.62|91.49|91.62|91.59|91.62|91.49|148
1632293440000|2021-09-22 06:50:40||91.54||91.54||91.54||91.54|0
1632293450000|2021-09-22 06:50:50||91.49||91.49||91.49||91.49|50
1632293460000|2021-09-22 06:51:00|91.57||91.57||91.57||91.57||0
1632293500000|2021-09-22 06:51:40|||||||||88
1632293510000|2021-09-22 06:51:50|91.52|91.39|91.52|91.39|91.52|91.39|91.52|91.39|8
1632293530000|2021-09-22 06:52:10|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|164
1632293540000|2021-09-22 06:52:20||91.29||91.29||91.29||91.29|0
1632293560000|2021-09-22 06:52:40||91.34||91.29||91.34||91.29|20
1632293610000|2021-09-22 06:53:30|91.37||91.37||91.37||91.37||1
1632293620000|2021-09-22 06:53:40|91.42|91.34|91.47|91.34|91.47|91.34|91.42|91.34|61
1632293630000|2021-09-22 06:53:50|91.52||91.52||91.52||91.52||0
1632293640000|2021-09-22 06:54:00|91.47||91.47||91.52||91.47||0
1632293650000|2021-09-22 06:54:10|91.42||91.42||91.42||91.42||0
1632293660000|2021-09-22 06:54:20|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|16
1632293670000|2021-09-22 06:54:30||91.34||91.34||91.34||91.34|0
1632293690000|2021-09-22 06:54:50|91.42||91.42||91.42||91.42||0
1632293720000|2021-09-22 06:55:20|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|193
1632293730000|2021-09-22 06:55:30|91.37||91.37||91.37||91.37||60
1632293790000|2021-09-22 06:56:30|||||||||1
1632293800000|2021-09-22 06:56:40||91.29||91.24||91.29||91.24|0
1632293860000|2021-09-22 06:57:40|91.32||91.32||91.32||91.32||0
1632293870000|2021-09-22 06:57:50||91.19||91.19||91.19||91.19|36
1632293900000|2021-09-22 06:58:20|91.27||91.32||91.32||91.27||0
1632293920000|2021-09-22 06:58:40|91.27||91.27||91.27||91.27||1
1632293930000|2021-09-22 06:58:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|4
1632293950000|2021-09-22 06:59:10|||||||||21
1632293960000|2021-09-22 06:59:20|||||||||172
1632293990000|2021-09-22 06:59:50|91.27|91.19|91.27|91.09|91.27|91.19|91.22|91.09|204
1632294000000|2021-09-22 07:00:00|91.22|90.99|91.17|91.09|91.22|91.09|91.07|90.99|487
1632294010000|2021-09-22 07:00:10|91.22|91.14|91.22|91.09|91.22|91.14|91.12|90.99|82
1632294020000|2021-09-22 07:00:20|91.17|90.99|91.17|91.04|91.17|91.09|91.07|90.94|116
1632294030000|2021-09-22 07:00:30|91.22|91.09|91.17|91.09|91.22|91.09|91.17|91.04|31
1632294040000|2021-09-22 07:00:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|448
1632294050000|2021-09-22 07:00:50|91.07|90.99|91.02|90.94|91.07|90.99|90.97|90.89|235
1632294060000|2021-09-22 07:01:00|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|515
1632294070000|2021-09-22 07:01:10|||||||||55
1632294080000|2021-09-22 07:01:20|||||||||224
1632294090000|2021-09-22 07:01:30|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|117
1632294100000|2021-09-22 07:01:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|301
1632294110000|2021-09-22 07:01:50|91.17||91.12||91.17||91.12||131
1632294130000|2021-09-22 07:02:10|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.09|76
1632294150000|2021-09-22 07:02:30|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|250
1632294160000|2021-09-22 07:02:40|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|232
1632294170000|2021-09-22 07:02:50|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|23
1632294180000|2021-09-22 07:03:00|||||||||1
1632294190000|2021-09-22 07:03:10|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|25
1632294200000|2021-09-22 07:03:20|91.22||91.22||91.22||91.22||123
1632294210000|2021-09-22 07:03:30|91.17|91.14|91.22|91.14|91.22|91.14|91.17|91.14|67
1632294220000|2021-09-22 07:03:40||91.09||91.14||91.14||91.09|49
1632294230000|2021-09-22 07:03:50|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|10
1632294240000|2021-09-22 07:04:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|295
1632294250000|2021-09-22 07:04:10|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|77
1632294260000|2021-09-22 07:04:20|91.12|91.04|91.17|91.04|91.17|91.09|91.12|91.04|9
1632294270000|2021-09-22 07:04:30||91.09||91.04||91.09||91.04|0
1632294280000|2021-09-22 07:04:40|91.12|91.09|91.12|91.04|91.12|91.09|91.07|90.99|71
1632294290000|2021-09-22 07:04:50|91.07|90.99|91.12|90.99|91.12|90.99|91.07|90.99|21
1632294300000|2021-09-22 07:05:00|91.07|91.04|91.12|91.04|91.12|91.04|91.07|91.04|18
1632294310000|2021-09-22 07:05:10|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|535
1632294320000|2021-09-22 07:05:20|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.04|19
1632294330000|2021-09-22 07:05:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|29
1632294340000|2021-09-22 07:05:40|91.17|91.09|91.22|91.14|91.22|91.14|91.12|91.09|126
1632294350000|2021-09-22 07:05:50|||||||||8
1632294360000|2021-09-22 07:06:00|91.27||91.22||91.27||91.22||69
1632294380000|2021-09-22 07:06:20|91.27||91.22||91.27||91.22||21
1632294390000|2021-09-22 07:06:30|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|151
1632294400000|2021-09-22 07:06:40|||||||||150
1632294410000|2021-09-22 07:06:50|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.24|453
1632294440000|2021-09-22 07:07:20|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|468
1632294450000|2021-09-22 07:07:30|91.32||91.32||91.32||91.32||43
1632294460000|2021-09-22 07:07:40||91.24||91.24||91.24||91.19|0
1632294470000|2021-09-22 07:07:50|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|1
1632294480000|2021-09-22 07:08:00|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.24|85
1632294500000|2021-09-22 07:08:20|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|115
1632294510000|2021-09-22 07:08:30|91.32|91.24|91.37|91.24|91.37|91.24|91.32|91.24|27
1632294520000|2021-09-22 07:08:40||91.29||91.29||91.29||91.24|0
1632294530000|2021-09-22 07:08:50|91.32|91.24|91.37|91.24|91.37|91.24|91.32|91.24|10
1632294540000|2021-09-22 07:09:00|91.32|91.29|91.37|91.29|91.37|91.29|91.32|91.29|12
1632294560000|2021-09-22 07:09:20|||||||||305
1632294600000|2021-09-22 07:10:00|91.42||91.37||91.42||91.37||187
1632294620000|2021-09-22 07:10:20|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|52
1632294630000|2021-09-22 07:10:30|91.52|91.44|91.52|91.44|91.52|91.44|91.47|91.39|66
1632294640000|2021-09-22 07:10:40|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|82
1632294650000|2021-09-22 07:10:50|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|362
1632294660000|2021-09-22 07:11:00|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|2
1632294670000|2021-09-22 07:11:10||91.34||91.39||91.39||91.34|163
1632294680000|2021-09-22 07:11:20|91.42|91.34|91.42|91.34|91.42|91.39|91.42|91.34|0
1632294690000|2021-09-22 07:11:30|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|60
1632294700000|2021-09-22 07:11:40|||||||||3
1632294710000|2021-09-22 07:11:50|||||||||35
1632294730000|2021-09-22 07:12:10|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|167
1632294740000|2021-09-22 07:12:20|91.37|91.29|91.37|91.29|91.42|91.34|91.37|91.29|50
1632294790000|2021-09-22 07:13:10|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|43
1632294800000|2021-09-22 07:13:20||91.19||91.24||91.24||91.19|15
1632294810000|2021-09-22 07:13:30||91.19||91.24||91.24||91.19|0
1632294830000|2021-09-22 07:13:50|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|15
1632294840000|2021-09-22 07:14:00|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.29|23
1632294850000|2021-09-22 07:14:10|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|14
1632294870000|2021-09-22 07:14:30|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|4
1632294890000|2021-09-22 07:14:50|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|1
1632294900000|2021-09-22 07:15:00||91.14||91.14||91.19||91.14|27
1632294910000|2021-09-22 07:15:10|91.22|91.19|91.32|91.19|91.32|91.19|91.22|91.19|25
1632294920000|2021-09-22 07:15:20|91.27|91.14|91.27|91.14|91.32|91.14|91.27|91.14|25
1632294930000|2021-09-22 07:15:30||91.19||91.19||91.19||91.19|100
1632294950000|2021-09-22 07:15:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|2
1632294960000|2021-09-22 07:16:00|91.27|91.19|91.27|91.19|91.27|91.24|91.27|91.19|1
1632294970000|2021-09-22 07:16:10|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.19|71
1632294980000|2021-09-22 07:16:20|91.37|91.29|91.32|91.24|91.37|91.29|91.32|91.24|0
1632294990000|2021-09-22 07:16:30|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|13
1632295000000|2021-09-22 07:16:40|||||||||50
1632295010000|2021-09-22 07:16:50|91.22|91.14|91.27|91.19|91.27|91.19|91.22|91.14|53
1632295060000|2021-09-22 07:17:40|||||||||15
1632295070000|2021-09-22 07:17:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|22
1632295080000|2021-09-22 07:18:00|91.27|91.19|91.27|91.19|91.27|91.24|91.27|91.19|12
1632295090000|2021-09-22 07:18:10|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|159
1632295100000|2021-09-22 07:18:20|91.32||91.32||91.32||91.32||77
1632295110000|2021-09-22 07:18:30|91.27||91.27||91.27||91.27||69
1632295140000|2021-09-22 07:19:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|22
1632295160000|2021-09-22 07:19:20|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|117
1632295170000|2021-09-22 07:19:30|91.22|91.14|91.27|91.19|91.27|91.19|91.22|91.14|18
1632295180000|2021-09-22 07:19:40|91.32||91.27||91.32||91.27||2
1632295200000|2021-09-22 07:20:00|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.24|33
1632295210000|2021-09-22 07:20:10|||||||||81
1632295220000|2021-09-22 07:20:20|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|11
1632295230000|2021-09-22 07:20:30|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|7
1632295250000|2021-09-22 07:20:50|91.27|91.19|91.27|91.19|91.32|91.19|91.27|91.19|58
1632295260000|2021-09-22 07:21:00|91.32||91.27||91.32||91.27||32
1632295270000|2021-09-22 07:21:10|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|68
1632295280000|2021-09-22 07:21:20|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|2
1632295290000|2021-09-22 07:21:30|91.27|91.19|91.32|91.19|91.32|91.19|91.27|91.19|76
1632295300000|2021-09-22 07:21:40|91.27||91.27||91.27||91.27||18
1632295310000|2021-09-22 07:21:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|2
1632295320000|2021-09-22 07:22:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|10
1632295330000|2021-09-22 07:22:10|||||||||64
1632295340000|2021-09-22 07:22:20|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.24|241
1632295370000|2021-09-22 07:22:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|18
1632295380000|2021-09-22 07:23:00|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|22
1632295410000|2021-09-22 07:23:30|||||||||4
1632295430000|2021-09-22 07:23:50|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|5
1632295440000|2021-09-22 07:24:00|91.37|91.29|91.32|91.24|91.37|91.29|91.32|91.24|13
1632295510000|2021-09-22 07:25:10|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|207
1632295520000|2021-09-22 07:25:20|91.32|91.24|91.37|91.29|91.42|91.34|91.32|91.24|436
1632295530000|2021-09-22 07:25:30|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.14|654
1632295540000|2021-09-22 07:25:40|91.22|91.14|91.12|91.04|91.22|91.19|91.12|91.04|615
1632295550000|2021-09-22 07:25:50|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|502
1632295560000|2021-09-22 07:26:00|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|41
1632295570000|2021-09-22 07:26:10|91.17|91.09|91.17|91.04|91.22|91.14|91.17|91.04|525
1632295580000|2021-09-22 07:26:20|91.12|90.99|91.12|91.04|91.12|91.04|91.07|90.99|260
1632295590000|2021-09-22 07:26:30||90.99||91.04||91.04||90.99|250
1632295600000|2021-09-22 07:26:40|91.07|90.99|91.07|90.99|91.12|91.04|91.07|90.99|2
1632295610000|2021-09-22 07:26:50|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|49
1632295620000|2021-09-22 07:27:00|91.12|90.94|91.12|91.04|91.12|91.04|91.12|90.94|182
1632295640000|2021-09-22 07:27:20|91.07|90.94|91.07|90.99|91.07|90.99|91.07|90.94|681
1632295660000|2021-09-22 07:27:40||90.94||90.99||90.99||90.94|0
1632295680000|2021-09-22 07:28:00|91.12|91.04|91.12|91.04|91.12|91.04|91.07|91.04|66
1632295690000|2021-09-22 07:28:10|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|179
1632295700000|2021-09-22 07:28:20|91.22|91.14|91.22|91.09|91.22|91.14|91.22|91.09|55
1632295710000|2021-09-22 07:28:30|91.17|91.14|91.22|91.14|91.22|91.14|91.17|91.14|363
1632295720000|2021-09-22 07:28:40|91.27||91.22||91.27||91.22||2
1632295730000|2021-09-22 07:28:50|||||||||20
1632295740000|2021-09-22 07:29:00|||||||||8
1632295750000|2021-09-22 07:29:10|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|10
1632295770000|2021-09-22 07:29:30||91.14||91.19||91.19||91.14|0
1632295780000|2021-09-22 07:29:40|91.32||91.27||91.32||91.27||36
1632295790000|2021-09-22 07:29:50|91.32||91.27||91.32||91.27||2
1632295800000|2021-09-22 07:30:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|8
1632295810000|2021-09-22 07:30:10|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|0
1632295820000|2021-09-22 07:30:20|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|9
1632295850000|2021-09-22 07:30:50|91.27|91.19|91.32|91.19|91.32|91.19|91.27|91.19|4
1632295860000|2021-09-22 07:31:00|91.27||91.27||91.27||91.27||0
1632295880000|2021-09-22 07:31:20|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|24
1632295890000|2021-09-22 07:31:30|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|53
1632295900000|2021-09-22 07:31:40|91.17|91.09|91.17|91.09|91.17|91.14|91.17|91.09|5
1632295910000|2021-09-22 07:31:50|91.22||91.17||91.22||91.17||21
1632295920000|2021-09-22 07:32:00|91.22|91.14|91.22|91.14|91.27|91.14|91.17|91.14|119
1632295930000|2021-09-22 07:32:10|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.09|247
1632295940000|2021-09-22 07:32:20|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|259
1632295950000|2021-09-22 07:32:30|91.27|91.09|91.27|91.14|91.27|91.14|91.27|91.09|316
1632295960000|2021-09-22 07:32:40|91.22|91.19|91.27|91.19|91.27|91.19|91.22|91.19|2
1632295970000|2021-09-22 07:32:50||91.14||91.19||91.19||91.14|0
1632295990000|2021-09-22 07:33:10|91.22|91.14|91.27|91.14|91.27|91.14|91.22|91.14|132
1632296000000|2021-09-22 07:33:20|91.22|91.19|91.27|91.19|91.27|91.19|91.22|91.19|265
1632296030000|2021-09-22 07:33:50|91.22|91.14|91.27|91.14|91.27|91.14|91.22|91.14|168
1632296040000|2021-09-22 07:34:00|91.22|91.19|91.27|91.14|91.27|91.19|91.22|91.14|51
1632296050000|2021-09-22 07:34:10||91.19||91.19||91.19||91.19|0
1632296080000|2021-09-22 07:34:40|91.32|91.24|91.32|91.19|91.32|91.24|91.32|91.19|179
1632296090000|2021-09-22 07:34:50|91.27|91.24|91.32|91.19|91.32|91.24|91.27|91.19|33
1632296100000|2021-09-22 07:35:00|91.27|91.24|91.32|91.24|91.32|91.24|91.27|91.24|57
1632296110000|2021-09-22 07:35:10|||||||||38
1632296130000|2021-09-22 07:35:30|||||||||8
1632296150000|2021-09-22 07:35:50|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|32
1632296160000|2021-09-22 07:36:00||91.14||91.19||91.19||91.14|16
1632296190000|2021-09-22 07:36:30|||||||||191
1632296200000|2021-09-22 07:36:40|||||||||1
1632296210000|2021-09-22 07:36:50|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|10
1632296220000|2021-09-22 07:37:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|43
1632296250000|2021-09-22 07:37:30|91.22|91.14|91.22|91.14|91.22|91.19|91.22|91.14|0
1632296260000|2021-09-22 07:37:40|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|4
1632296270000|2021-09-22 07:37:50|||||||||1
1632296280000|2021-09-22 07:38:00|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|39
1632296300000|2021-09-22 07:38:20|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|57
1632296340000|2021-09-22 07:39:00|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|124
1632296350000|2021-09-22 07:39:10|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|126
1632296360000|2021-09-22 07:39:20|||||||||3
1632296390000|2021-09-22 07:39:50|||||||||1
1632296400000|2021-09-22 07:40:00|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|48
1632296410000|2021-09-22 07:40:10|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.04|8
1632296420000|2021-09-22 07:40:20||91.04||91.09||91.09||91.04|0
1632296440000|2021-09-22 07:40:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|0
1632296480000|2021-09-22 07:41:20|||||||||82
1632296490000|2021-09-22 07:41:30|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|47
1632296500000|2021-09-22 07:41:40||90.99||91.04||91.04||90.99|4
1632296510000|2021-09-22 07:41:50|91.17|91.09|91.17|91.04|91.17|91.09|91.17|91.04|9
1632296520000|2021-09-22 07:42:00|91.12||91.12||91.12||91.12||0
1632296540000|2021-09-22 07:42:20|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|27
1632296560000|2021-09-22 07:42:40|||||||||8
1632296570000|2021-09-22 07:42:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|5
1632296630000|2021-09-22 07:43:50|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|103
1632296640000|2021-09-22 07:44:00||90.89||90.94||90.94||90.89|10
1632296650000|2021-09-22 07:44:10|90.97|90.89|90.97|90.89|90.97|90.94|90.97|90.89|4
1632296660000|2021-09-22 07:44:20|||||||||2
1632296710000|2021-09-22 07:45:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|45
1632296720000|2021-09-22 07:45:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|51
1632296750000|2021-09-22 07:45:50|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|671
1632296760000|2021-09-22 07:46:00|91.02|90.94|91.02|90.94|91.02|90.99|91.02|90.94|80
1632296770000|2021-09-22 07:46:10|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|15
1632296780000|2021-09-22 07:46:20|90.97|90.89|90.97|90.89|90.97|90.94|90.97|90.89|0
1632296800000|2021-09-22 07:46:40|||||||||8
1632296810000|2021-09-22 07:46:50||90.84||90.89||90.89||90.84|13
1632296820000|2021-09-22 07:47:00||90.84||90.89||90.89||90.84|9
1632296850000|2021-09-22 07:47:30|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|12
1632296870000|2021-09-22 07:47:50|||||||||100
1632296930000|2021-09-22 07:48:50||90.79||90.84||90.84||90.79|42
1632296940000|2021-09-22 07:49:00|90.87|90.79|90.87|90.79|90.87|90.84|90.87|90.79|10
1632296960000|2021-09-22 07:49:20|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|63
1632296980000|2021-09-22 07:49:40|||||||||39
1632296990000|2021-09-22 07:49:50|90.87|90.79|90.87|90.79|90.87|90.84|90.87|90.79|1
1632297010000|2021-09-22 07:50:10|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|15
1632297020000|2021-09-22 07:50:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|1
1632297060000|2021-09-22 07:51:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|276
1632297070000|2021-09-22 07:51:10||90.69||90.74||90.74||90.69|111
1632297080000|2021-09-22 07:51:20|90.87|90.69|90.87|90.79|90.87|90.79|90.87|90.69|41
1632297100000|2021-09-22 07:51:40|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.74|26
1632297120000|2021-09-22 07:52:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|32
1632297150000|2021-09-22 07:52:30|90.77|90.69|90.77|90.69|90.77|90.74|90.77|90.69|26
1632297160000|2021-09-22 07:52:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|10
1632297170000|2021-09-22 07:52:50|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|0
1632297180000|2021-09-22 07:53:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|8
1632297190000|2021-09-22 07:53:10|||||||||7
1632297210000|2021-09-22 07:53:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|1
1632297240000|2021-09-22 07:54:00|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|24
1632297250000|2021-09-22 07:54:10|90.72|90.64|90.77|90.69|90.77|90.69|90.72|90.64|2
1632297260000|2021-09-22 07:54:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.69|26
1632297270000|2021-09-22 07:54:30|||||||||50
1632297280000|2021-09-22 07:54:40||90.69||90.74||90.74||90.69|0
1632297300000|2021-09-22 07:55:00||90.69||90.74||90.74||90.69|10
1632297320000|2021-09-22 07:55:20|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|27
1632297350000|2021-09-22 07:55:50|90.92||90.87||90.92||90.87||94
1632297360000|2021-09-22 07:56:00|90.92||90.87||90.92||90.87||16
1632297370000|2021-09-22 07:56:10||90.74||90.79||90.79||90.74|27
1632297380000|2021-09-22 07:56:20||90.74||90.79||90.79||90.74|13
1632297390000|2021-09-22 07:56:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|0
1632297420000|2021-09-22 07:57:00|||||||||11
1632297450000|2021-09-22 07:57:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|19
1632297460000|2021-09-22 07:57:40|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.69|3
1632297470000|2021-09-22 07:57:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.74|37
1632297480000|2021-09-22 07:58:00|90.82|90.74|90.87|90.74|90.87|90.79|90.82|90.74|41
1632297490000|2021-09-22 07:58:10|90.82||90.87||90.87||90.82||0
1632297500000|2021-09-22 07:58:20|90.82||90.87||90.87||90.82||0
1632297510000|2021-09-22 07:58:30|90.82||90.87||90.87||90.82||0
1632297520000|2021-09-22 07:58:40|90.82||90.82||90.82||90.82||0
1632297530000|2021-09-22 07:58:50|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|2
1632297540000|2021-09-22 07:59:00|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|0
1632297570000|2021-09-22 07:59:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|24
1632297580000|2021-09-22 07:59:40|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.74|0
1632297600000|2021-09-22 08:00:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|10
1632297610000|2021-09-22 08:00:10|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|10
1632297630000|2021-09-22 08:00:30|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.69|2
1632297640000|2021-09-22 08:00:40|90.87|90.79|90.87|90.79|90.87|90.79|90.87|90.79|2
1632297650000|2021-09-22 08:00:50|90.82|90.74|90.82|90.74|90.87|90.74|90.82|90.74|0
1632297670000|2021-09-22 08:01:10|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|17
1632297680000|2021-09-22 08:01:20|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|2
1632297690000|2021-09-22 08:01:30|90.87||90.87||90.87||90.87||2
1632297700000|2021-09-22 08:01:40|90.82|90.79|90.82|90.74|90.82|90.79|90.82|90.74|100
1632297710000|2021-09-22 08:01:50|90.87||90.82||90.87||90.82||24
1632297730000|2021-09-22 08:02:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|11
1632297740000|2021-09-22 08:02:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|3
1632297750000|2021-09-22 08:02:30|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|0
1632297760000|2021-09-22 08:02:40|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|250
1632297770000|2021-09-22 08:02:50|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|11
1632297780000|2021-09-22 08:03:00|||||||||10
1632297800000|2021-09-22 08:03:20||90.64||90.64||90.69||90.64|40
1632297810000|2021-09-22 08:03:30|90.72||90.72||90.72||90.72||6
1632297830000|2021-09-22 08:03:50|||||||||9
1632297850000|2021-09-22 08:04:10|90.67|90.59|90.67|90.59|90.67|90.59|90.67|90.59|4
1632297860000|2021-09-22 08:04:20|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.64|16
1632297880000|2021-09-22 08:04:40||90.59||90.64||90.64||90.59|0
1632297900000|2021-09-22 08:05:00|90.77||90.72||90.77||90.72||37
1632297910000|2021-09-22 08:05:10|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|8
1632297920000|2021-09-22 08:05:20|90.82|90.74|90.82|90.74|90.82|90.74|90.82|90.74|2
1632297940000|2021-09-22 08:05:40|||||||||1
1632297970000|2021-09-22 08:06:10|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|23
1632298040000|2021-09-22 08:07:20|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|298
1632298050000|2021-09-22 08:07:30||90.79||90.84||90.84||90.79|0
1632298100000|2021-09-22 08:08:20|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.84|141
1632298110000|2021-09-22 08:08:30|91.02||90.97||91.02||90.97||199
1632298130000|2021-09-22 08:08:50|||||||||31
1632298140000|2021-09-22 08:09:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|22
1632298150000|2021-09-22 08:09:10|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|9
1632298160000|2021-09-22 08:09:20|91.07||91.02||91.07||91.02||19
1632298200000|2021-09-22 08:10:00|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|21
1632298210000|2021-09-22 08:10:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|22
1632298230000|2021-09-22 08:10:30|||||||||1
1632298240000|2021-09-22 08:10:40|||||||||4
1632298260000|2021-09-22 08:11:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|12
1632298270000|2021-09-22 08:11:10|91.02||90.97||91.02||90.97||20
1632298280000|2021-09-22 08:11:20|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|60
1632298290000|2021-09-22 08:11:30||90.89||90.94||90.94||90.89|2
1632298300000|2021-09-22 08:11:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|108
1632298310000|2021-09-22 08:11:50|||||||||102
1632298320000|2021-09-22 08:12:00|||||||||10
1632298330000|2021-09-22 08:12:10|||||||||2
1632298350000|2021-09-22 08:12:30|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|10
1632298360000|2021-09-22 08:12:40|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|71
1632298370000|2021-09-22 08:12:50|||||||||29
1632298380000|2021-09-22 08:13:00|91.02|90.94|91.02|90.94|91.02|90.99|91.02|90.94|21
1632298390000|2021-09-22 08:13:10|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.94|19
1632298410000|2021-09-22 08:13:30|||||||||483
1632298420000|2021-09-22 08:13:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|4
1632298430000|2021-09-22 08:13:50||90.99||91.04||91.04||90.99|22
1632298440000|2021-09-22 08:14:00|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|6
1632298470000|2021-09-22 08:14:30||90.94||90.94||90.94||90.94|6
1632298480000|2021-09-22 08:14:40|91.02||91.02||91.02||91.02||0
1632298500000|2021-09-22 08:15:00||90.89||90.94||90.94||90.89|0
1632298510000|2021-09-22 08:15:10||90.89||90.89||90.89||90.89|10
1632298520000|2021-09-22 08:15:20|91.07|90.94|91.07|90.99|91.07|90.99|91.07|90.94|261
1632298540000|2021-09-22 08:15:40|91.12||91.07||91.12||91.07||9
1632298570000|2021-09-22 08:16:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|153
1632298590000|2021-09-22 08:16:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|31
1632298600000|2021-09-22 08:16:40||90.84||90.89||90.89||90.84|7
1632298680000|2021-09-22 08:18:00|91.02||90.97||91.02||90.97||16
1632298690000|2021-09-22 08:18:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|12
1632298720000|2021-09-22 08:18:40|||||||||1
1632298750000|2021-09-22 08:19:10|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|5
1632298780000|2021-09-22 08:19:40||90.94||90.94||90.94||90.94|4
1632298790000|2021-09-22 08:19:50|91.02|90.99|91.07|90.99|91.07|90.99|91.02|90.99|10
1632298810000|2021-09-22 08:20:10|||||||||1
1632298820000|2021-09-22 08:20:20|91.12|91.04|91.12|91.04|91.12|91.04|91.07|91.04|13
1632298830000|2021-09-22 08:20:30|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|3
1632298840000|2021-09-22 08:20:40|91.07|90.99|91.07|90.99|91.12|90.99|91.07|90.99|2
1632298890000|2021-09-22 08:21:30|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|28
1632298910000|2021-09-22 08:21:50|||||||||3
1632298920000|2021-09-22 08:22:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|8
1632298940000|2021-09-22 08:22:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|7
1632298950000|2021-09-22 08:22:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|90.99|3
1632298960000|2021-09-22 08:22:40|91.07|90.99|91.12|91.04|91.12|91.04|91.07|90.99|2
1632298970000|2021-09-22 08:22:50||90.99||91.04||91.04||90.99|99
1632298980000|2021-09-22 08:23:00||90.99||91.04||91.04||90.99|10
1632298990000|2021-09-22 08:23:10||90.99||90.99||91.04||90.99|1
1632299000000|2021-09-22 08:23:20||91.04||91.04||91.04||91.04|1
1632299010000|2021-09-22 08:23:30|||||||||1400
1632299040000|2021-09-22 08:24:00||90.99||91.04||91.04||90.99|11
1632299050000|2021-09-22 08:24:10|91.07|90.99|91.07|90.99|91.12|91.04|91.07|90.99|13
1632299060000|2021-09-22 08:24:20|91.12||91.12||91.12||91.12||20
1632299070000|2021-09-22 08:24:30|91.07||91.07||91.07||91.07||0
1632299100000|2021-09-22 08:25:00|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|12
1632299120000|2021-09-22 08:25:20|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|17
1632299160000|2021-09-22 08:26:00|||||||||6
1632299170000|2021-09-22 08:26:10||90.99||90.99||90.99||90.99|0
1632299180000|2021-09-22 08:26:20|91.07||91.12||91.12||91.07||14
1632299190000|2021-09-22 08:26:30|91.07||91.07||91.07||91.07||0
1632299200000|2021-09-22 08:26:40|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|3
1632299210000|2021-09-22 08:26:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|0
1632299230000|2021-09-22 08:27:10|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|55
1632299260000|2021-09-22 08:27:40|91.17|91.09|91.12|91.04|91.17|91.09|91.12|91.04|63
1632299300000|2021-09-22 08:28:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|6
1632299310000|2021-09-22 08:28:30|||||||||217
1632299320000|2021-09-22 08:28:40|||||||||47
1632299380000|2021-09-22 08:29:40||90.94||90.94||90.94||90.94|8
1632299390000|2021-09-22 08:29:50|91.02|90.89|91.02|90.94|91.02|90.94|91.02|90.89|2
1632299430000|2021-09-22 08:30:30||90.89||90.94||90.94||90.89|10
1632299440000|2021-09-22 08:30:40||90.89||90.89||90.94||90.89|1
1632299450000|2021-09-22 08:30:50|90.97||90.97||90.97||90.97||0
1632299460000|2021-09-22 08:31:00||90.84||90.84||90.84||90.84|14
1632299470000|2021-09-22 08:31:10||90.89||90.84||90.89||90.84|1
1632299480000|2021-09-22 08:31:20|90.92|90.89|90.92|90.84|90.92|90.89|90.92|90.84|40
1632299490000|2021-09-22 08:31:30|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.84|2
1632299510000|2021-09-22 08:31:50|||||||||5
1632299560000|2021-09-22 08:32:40|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|46
1632299570000|2021-09-22 08:32:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|26
1632299600000|2021-09-22 08:33:20||90.94||90.99||90.99||90.94|22
1632299620000|2021-09-22 08:33:40|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|6
1632299630000|2021-09-22 08:33:50|91.07||91.07||91.07||91.07||26
1632299640000|2021-09-22 08:34:00|91.02|90.99|91.07|90.99|91.07|90.99|91.02|90.94|12
1632299650000|2021-09-22 08:34:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|0
1632299660000|2021-09-22 08:34:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|4
1632299670000|2021-09-22 08:34:30|91.02||91.02||91.02||91.02||2
1632299680000|2021-09-22 08:34:40|90.97||90.97||90.97||90.97||0
1632299690000|2021-09-22 08:34:50|91.02||90.97||91.02||90.97||2
1632299740000|2021-09-22 08:35:40|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|29
1632299760000|2021-09-22 08:36:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|23
1632299770000|2021-09-22 08:36:10|||||||||1
1632299790000|2021-09-22 08:36:30|91.02||91.02||91.02||91.02||8
1632299810000|2021-09-22 08:36:50||90.94||90.94||90.94||90.94|0
1632299840000|2021-09-22 08:37:20|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|160
1632299850000|2021-09-22 08:37:30|||||||||4
1632299890000|2021-09-22 08:38:10|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|231
1632299900000|2021-09-22 08:38:20|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|24
1632299910000|2021-09-22 08:38:30|91.02|90.94|91.02|90.89|91.02|90.94|90.97|90.89|5
1632299920000|2021-09-22 08:38:40|90.97||91.02||91.02||90.97||0
1632299930000|2021-09-22 08:38:50||90.94||90.94||90.94||90.94|0
1632299940000|2021-09-22 08:39:00|||||||||10
1632299990000|2021-09-22 08:39:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|358
1632300000000|2021-09-22 08:40:00|||||||||12
1632300010000|2021-09-22 08:40:10|||||||||2
1632300030000|2021-09-22 08:40:30|91.12|91.04|91.12|91.04|91.12|91.04|91.12|91.04|39
1632300070000|2021-09-22 08:41:10|||||||||1
1632300080000|2021-09-22 08:41:20|91.07|90.99|91.07|90.94|91.07|90.99|91.07|90.94|47
1632300090000|2021-09-22 08:41:30|91.02||91.02||91.02||91.02||0
1632300100000|2021-09-22 08:41:40|91.07|90.99|91.02|90.94|91.07|90.99|91.02|90.94|21
1632300110000|2021-09-22 08:41:50|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|2
1632300120000|2021-09-22 08:42:00|91.02|90.94|91.02|90.89|91.02|90.94|90.97|90.89|17
1632300130000|2021-09-22 08:42:10|90.97|90.94|91.02|90.89|91.02|90.94|90.97|90.89|14
1632300140000|2021-09-22 08:42:20||90.94||90.89||90.94||90.89|0
1632300150000|2021-09-22 08:42:30||90.94||90.89||90.94||90.89|0
1632300160000|2021-09-22 08:42:40|90.97||91.02||91.02||90.97||4
1632300170000|2021-09-22 08:42:50||90.94||90.94||90.94||90.94|0
1632300180000|2021-09-22 08:43:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|43
1632300210000|2021-09-22 08:43:30|91.07|90.99|91.07|90.99|91.07|90.99|91.07|90.99|42
1632300220000|2021-09-22 08:43:40|91.12|91.04|91.22|91.09|91.22|91.09|91.12|91.04|309
1632300230000|2021-09-22 08:43:50|91.17|91.14|91.17|91.09|91.17|91.14|91.17|91.09|57
1632300240000|2021-09-22 08:44:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|13
1632300250000|2021-09-22 08:44:10|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|562
1632300280000|2021-09-22 08:44:40|||||||||22
1632300290000|2021-09-22 08:44:50|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|0
1632300300000|2021-09-22 08:45:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|158
1632300330000|2021-09-22 08:45:30||91.19||91.19||91.19||91.19|251
1632300340000|2021-09-22 08:45:40||91.24||91.24||91.24||91.19|18
1632300350000|2021-09-22 08:45:50|||||||||64
1632300360000|2021-09-22 08:46:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|25
1632300390000|2021-09-22 08:46:30|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|28
1632300420000|2021-09-22 08:47:00|91.37|91.29|91.37|91.24|91.37|91.29|91.37|91.24|163
1632300430000|2021-09-22 08:47:10|91.32||91.32||91.32||91.32||1
1632300490000|2021-09-22 08:48:10||91.19||91.24||91.24||91.19|18
1632300500000|2021-09-22 08:48:20|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|6
1632300510000|2021-09-22 08:48:30|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|14
1632300540000|2021-09-22 08:49:00|91.27|91.19|91.27|91.19|91.27|91.24|91.27|91.19|10
1632300560000|2021-09-22 08:49:20|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|324
1632300580000|2021-09-22 08:49:40|||||||||192
1632300590000|2021-09-22 08:49:50|||||||||51
1632300620000|2021-09-22 08:50:20|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|79
1632300650000|2021-09-22 08:50:50|||||||||2
1632300660000|2021-09-22 08:51:00|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|32
1632300670000|2021-09-22 08:51:10||91.29||91.29||91.29||91.29|6
1632300680000|2021-09-22 08:51:20|91.37||91.37||91.37||91.37||0
1632300700000|2021-09-22 08:51:40|91.42||91.42||91.42||91.42||26
1632300720000|2021-09-22 08:52:00|91.37|91.34|91.42|91.34|91.42|91.34|91.37|91.34|12
1632300730000|2021-09-22 08:52:10|||||||||13
1632300750000|2021-09-22 08:52:30||91.29||91.34||91.34||91.29|53
1632300780000|2021-09-22 08:53:00|||||||||12
1632300800000|2021-09-22 08:53:20|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|31
1632300810000|2021-09-22 08:53:30|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|100
1632300830000|2021-09-22 08:53:50|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|150
1632300840000|2021-09-22 08:54:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|54
1632300850000|2021-09-22 08:54:10|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|18
1632300900000|2021-09-22 08:55:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|64
1632300940000|2021-09-22 08:55:40||91.29||91.34||91.34||91.29|21
1632300960000|2021-09-22 08:56:00|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|511
1632300970000|2021-09-22 08:56:10|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|6
1632300990000|2021-09-22 08:56:30||91.24||91.29||91.29||91.24|13
1632301020000|2021-09-22 08:57:00|||||||||14
1632301030000|2021-09-22 08:57:10|91.42||91.37||91.42||91.37||105
1632301050000|2021-09-22 08:57:30|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|38
1632301060000|2021-09-22 08:57:40||91.34||91.39||91.39||91.34|3
1632301110000|2021-09-22 08:58:30|||||||||11
1632301120000|2021-09-22 08:58:40|||||||||47
1632301130000|2021-09-22 08:58:50|||||||||3
1632301160000|2021-09-22 08:59:20|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|22
1632301170000|2021-09-22 08:59:30|||||||||1
1632301220000|2021-09-22 09:00:20|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|339
1632301230000|2021-09-22 09:00:30|||||||||518
1632301280000|2021-09-22 09:01:20|||||||||13
1632301300000|2021-09-22 09:01:40|91.52|91.44|91.47|91.39|91.52|91.44|91.47|91.39|72
1632301310000|2021-09-22 09:01:50|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|0
1632301320000|2021-09-22 09:02:00|||||||||1044
1632301330000|2021-09-22 09:02:10|||||||||58
1632301350000|2021-09-22 09:02:30|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|92
1632301410000|2021-09-22 09:03:30|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|93
1632301420000|2021-09-22 09:03:40|||||||||255
1632301440000|2021-09-22 09:04:00|||||||||120
1632301450000|2021-09-22 09:04:10|91.72||91.67||91.72||91.67||12
1632301490000|2021-09-22 09:04:50|||||||||1
1632301530000|2021-09-22 09:05:30|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|57
1632301540000|2021-09-22 09:05:40|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|20
1632301550000|2021-09-22 09:05:50|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.59|46
1632301560000|2021-09-22 09:06:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|12
1632301610000|2021-09-22 09:06:50|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|23
1632301620000|2021-09-22 09:07:00|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|27
1632301630000|2021-09-22 09:07:10|||||||||1
1632301670000|2021-09-22 09:07:50|91.82||91.82||91.82||91.77||346
1632301680000|2021-09-22 09:08:00|91.77|91.64|91.72|91.64|91.77|91.64|91.72|91.64|349
1632301690000|2021-09-22 09:08:10|||||||||4
1632301700000|2021-09-22 09:08:20|91.77|91.69|91.72|91.64|91.77|91.69|91.72|91.64|58
1632301710000|2021-09-22 09:08:30|||||||||4
1632301720000|2021-09-22 09:08:40|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|30
1632301740000|2021-09-22 09:09:00|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.64|71
1632301750000|2021-09-22 09:09:10|||||||||6
1632301760000|2021-09-22 09:09:20|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|175
1632301770000|2021-09-22 09:09:30|||||||||30
1632301780000|2021-09-22 09:09:40|||||||||1
1632301800000|2021-09-22 09:10:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|29
1632301810000|2021-09-22 09:10:10|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|23
1632301820000|2021-09-22 09:10:20|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|9
1632301850000|2021-09-22 09:10:50|||||||||20
1632301860000|2021-09-22 09:11:00|||||||||10
1632301870000|2021-09-22 09:11:10|||||||||3
1632301900000|2021-09-22 09:11:40|||||||||10
1632301910000|2021-09-22 09:11:50|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|133
1632301920000|2021-09-22 09:12:00|||||||||1
1632301950000|2021-09-22 09:12:30|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|34
1632301960000|2021-09-22 09:12:40|91.72||91.67||91.72||91.67||55
1632302030000|2021-09-22 09:13:50|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|26
1632302040000|2021-09-22 09:14:00|||||||||67
1632302060000|2021-09-22 09:14:20||91.59||91.59||91.59||91.59|11
1632302070000|2021-09-22 09:14:30||91.64||91.64||91.64||91.64|0
1632302090000|2021-09-22 09:14:50|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|22
1632302120000|2021-09-22 09:15:20|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|40
1632302170000|2021-09-22 09:16:10||91.59||91.64||91.64||91.59|73
1632302180000|2021-09-22 09:16:20|91.67|91.59|91.67|91.59|91.72|91.59|91.67|91.59|35
1632302220000|2021-09-22 09:17:00||91.54||91.59||91.59||91.54|38
1632302230000|2021-09-22 09:17:10|||||||||10
1632302240000|2021-09-22 09:17:20|||||||||11
1632302250000|2021-09-22 09:17:30|||||||||2
1632302280000|2021-09-22 09:18:00|||||||||12
1632302310000|2021-09-22 09:18:30|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|45
1632302330000|2021-09-22 09:18:50|91.67|91.59|91.67|91.59|91.72|91.59|91.67|91.59|69
1632302350000|2021-09-22 09:19:10|91.72|91.64|91.72|91.59|91.72|91.64|91.72|91.59|46
1632302370000|2021-09-22 09:19:30|91.67||91.67||91.72||91.67||0
1632302400000|2021-09-22 09:20:00|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|11
1632302420000|2021-09-22 09:20:20|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.64|314
1632302430000|2021-09-22 09:20:30|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|46
1632302480000|2021-09-22 09:21:20|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|145
1632302490000|2021-09-22 09:21:30|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|31
1632302510000|2021-09-22 09:21:50|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|28
1632302520000|2021-09-22 09:22:00|||||||||6
1632302530000|2021-09-22 09:22:10|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|11
1632302540000|2021-09-22 09:22:20|||||||||10
1632302580000|2021-09-22 09:23:00|||||||||11
1632302600000|2021-09-22 09:23:20||91.59||91.59||91.59||91.59|43
1632302610000|2021-09-22 09:23:30||91.64||91.64||91.64||91.64|0
1632302620000|2021-09-22 09:23:40|||||||||104
1632302690000|2021-09-22 09:24:50|||||||||44
1632302700000|2021-09-22 09:25:00|||||||||27
1632302750000|2021-09-22 09:25:50||91.59||91.64||91.64||91.59|33
1632302770000|2021-09-22 09:26:10|||||||||11
1632302780000|2021-09-22 09:26:20|91.67|91.59|91.67|91.59|91.67|91.64|91.67|91.59|20
1632302830000|2021-09-22 09:27:10|||||||||12
1632302840000|2021-09-22 09:27:20|||||||||45
1632302890000|2021-09-22 09:28:10|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|34
1632302900000|2021-09-22 09:28:20|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|20
1632302910000|2021-09-22 09:28:30||91.54||91.54||91.59||91.54|4
1632302920000|2021-09-22 09:28:40|91.62|91.59|91.62|91.54|91.62|91.59|91.62|91.54|44
1632302960000|2021-09-22 09:29:20|||||||||328
1632302970000|2021-09-22 09:29:30||91.49||91.54||91.54||91.49|27
1632302980000|2021-09-22 09:29:40||91.49||91.49||91.54||91.49|2
1632302990000|2021-09-22 09:29:50|91.57|91.54|91.57|91.49|91.57|91.54|91.57|91.49|2
1632303000000|2021-09-22 09:30:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|35
1632303050000|2021-09-22 09:30:50|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|84
1632303070000|2021-09-22 09:31:10|||||||||11
1632303110000|2021-09-22 09:31:50|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|53
1632303120000|2021-09-22 09:32:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|265
1632303190000|2021-09-22 09:33:10|||||||||11
1632303220000|2021-09-22 09:33:40|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|219
1632303240000|2021-09-22 09:34:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|328
1632303250000|2021-09-22 09:34:10||91.39||91.44||91.44||91.39|42
1632303260000|2021-09-22 09:34:20||91.39||91.44||91.44||91.39|5
1632303270000|2021-09-22 09:34:30|||||||||3
1632303300000|2021-09-22 09:35:00|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|66
1632303310000|2021-09-22 09:35:10|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|32
1632303320000|2021-09-22 09:35:20|||||||||25
1632303330000|2021-09-22 09:35:30||91.39||91.44||91.44||91.39|3
1632303340000|2021-09-22 09:35:40|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|25
1632303360000|2021-09-22 09:36:00|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.39|102
1632303370000|2021-09-22 09:36:10|||||||||26
1632303400000|2021-09-22 09:36:40|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|22
1632303420000|2021-09-22 09:37:00||91.39||91.44||91.44||91.39|29
1632303430000|2021-09-22 09:37:10|||||||||6
1632303450000|2021-09-22 09:37:30|91.57||91.57||91.57||91.57||47
1632303460000|2021-09-22 09:37:40|91.52|91.49|91.52|91.44|91.52|91.49|91.52|91.44|2
1632303490000|2021-09-22 09:38:10|||||||||12
1632303540000|2021-09-22 09:39:00|||||||||13
1632303570000|2021-09-22 09:39:30|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|19
1632303600000|2021-09-22 09:40:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|22
1632303630000|2021-09-22 09:40:30|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|422
1632303650000|2021-09-22 09:40:50||91.49||91.49||91.49||91.49|17
1632303660000|2021-09-22 09:41:00|91.57||91.57||91.57||91.57||6
1632303720000|2021-09-22 09:42:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|63
1632303750000|2021-09-22 09:42:30|91.57|91.49|91.62|91.49|91.62|91.49|91.57|91.49|25
1632303760000|2021-09-22 09:42:40||91.54||91.54||91.54||91.54|0
1632303780000|2021-09-22 09:43:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|6
1632303790000|2021-09-22 09:43:10|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|21
1632303830000|2021-09-22 09:43:50|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|160
1632303880000|2021-09-22 09:44:40|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|26
1632303890000|2021-09-22 09:44:50|||||||||13
1632303910000|2021-09-22 09:45:10||91.49||91.54||91.54||91.49|67
1632303920000|2021-09-22 09:45:20||91.49||91.54||91.54||91.49|4
1632303930000|2021-09-22 09:45:30|91.57|91.49|91.57|91.49|91.57|91.54|91.57|91.49|10
1632303940000|2021-09-22 09:45:40|||||||||100
1632303950000|2021-09-22 09:45:50|91.62|91.54|91.62|91.49|91.62|91.54|91.62|91.49|14
1632303960000|2021-09-22 09:46:00|91.57|91.54|91.57|91.49|91.62|91.54|91.57|91.49|27
1632303980000|2021-09-22 09:46:20|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|312
1632303990000|2021-09-22 09:46:30||91.39||91.39||91.39||91.39|98
1632304000000|2021-09-22 09:46:40|91.47||91.47||91.47||91.47||0
1632304010000|2021-09-22 09:46:50|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|17
1632304020000|2021-09-22 09:47:00|||||||||56
1632304030000|2021-09-22 09:47:10|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|174
1632304040000|2021-09-22 09:47:20||91.49||91.54||91.54||91.49|3
1632304080000|2021-09-22 09:48:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|162
1632304090000|2021-09-22 09:48:10|||||||||6
1632304100000|2021-09-22 09:48:20|||||||||18
1632304110000|2021-09-22 09:48:30|91.72|91.64|91.72|91.64|91.72|91.64|91.67|91.59|157
1632304120000|2021-09-22 09:48:40||91.59||91.59||91.59||91.59|6
1632304130000|2021-09-22 09:48:50|||||||||1
1632304140000|2021-09-22 09:49:00||91.64||91.64||91.64||91.59|11
1632304150000|2021-09-22 09:49:10|||||||||1
1632304160000|2021-09-22 09:49:20|||||||||23
1632304180000|2021-09-22 09:49:40|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|68
1632304190000|2021-09-22 09:49:50|||||||||8
1632304200000|2021-09-22 09:50:00|||||||||24
1632304210000|2021-09-22 09:50:10|||||||||15
1632304250000|2021-09-22 09:50:50|91.82||91.82||91.82||91.82||41
1632304260000|2021-09-22 09:51:00|91.77|91.74|91.82|91.74|91.82|91.74|91.77|91.69|50
1632304290000|2021-09-22 09:51:30|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|80
1632304300000|2021-09-22 09:51:40|91.92||91.92||91.92||91.92||136
1632304310000|2021-09-22 09:51:50|91.87||91.92||91.92||91.87||147
1632304320000|2021-09-22 09:52:00|91.87||91.87||91.87||91.87||26
1632304350000|2021-09-22 09:52:30|||||||||79
1632304370000|2021-09-22 09:52:50|||||||||1
1632304380000|2021-09-22 09:53:00|91.92||91.87||91.92||91.87||64
1632304410000|2021-09-22 09:53:30|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|22
1632304430000|2021-09-22 09:53:50|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|39
1632304440000|2021-09-22 09:54:00|91.82|91.74|91.87|91.74|91.87|91.79|91.82|91.74|42
1632304450000|2021-09-22 09:54:10|91.82|91.79|91.82|91.74|91.82|91.79|91.82|91.74|11
1632304480000|2021-09-22 09:54:40|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.74|166
1632304490000|2021-09-22 09:54:50|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|164
1632304500000|2021-09-22 09:55:00|||||||||190
1632304510000|2021-09-22 09:55:10|||||||||64
1632304520000|2021-09-22 09:55:20|||||||||128
1632304530000|2021-09-22 09:55:30|||||||||12
1632304550000|2021-09-22 09:55:50|||||||||250
1632304560000|2021-09-22 09:56:00||91.69||91.74||91.74||91.69|101
1632304580000|2021-09-22 09:56:20|||||||||62
1632304620000|2021-09-22 09:57:00|||||||||11
1632304640000|2021-09-22 09:57:20||91.69||91.69||91.69||91.69|78
1632304660000|2021-09-22 09:57:40||91.74||91.69||91.74||91.69|5
1632304670000|2021-09-22 09:57:50|||||||||18
1632304680000|2021-09-22 09:58:00|91.77||91.77||91.77||91.77||0
1632304730000|2021-09-22 09:58:50|||||||||13
1632304740000|2021-09-22 09:59:00|91.82|91.74|91.82|91.69|91.82|91.74|91.82|91.69|11
1632304750000|2021-09-22 09:59:10|91.77||91.77||91.77||91.77||0
1632304780000|2021-09-22 09:59:40|91.82|91.74|91.82|91.69|91.82|91.74|91.82|91.69|19
1632304790000|2021-09-22 09:59:50|91.77||91.77||91.77||91.77||0
1632304800000|2021-09-22 10:00:00|91.82|91.74|91.82|91.69|91.82|91.74|91.82|91.69|13
1632304810000|2021-09-22 10:00:10|91.77||91.77||91.77||91.77||0
1632304830000|2021-09-22 10:00:30|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|34
1632304850000|2021-09-22 10:00:50||91.69||91.74||91.74||91.69|0
1632304910000|2021-09-22 10:01:50|||||||||50
1632304930000|2021-09-22 10:02:10|||||||||13
1632304950000|2021-09-22 10:02:30|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|85
1632304960000|2021-09-22 10:02:40|||||||||27
1632304980000|2021-09-22 10:03:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|12
1632304990000|2021-09-22 10:03:10|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|47
1632305000000|2021-09-22 10:03:20||91.79||91.84||91.84||91.79|13
1632305010000|2021-09-22 10:03:30||91.79||91.79||91.84||91.79|0
1632305020000|2021-09-22 10:03:40|91.87|91.84|91.87|91.79|91.87|91.84|91.87|91.79|4
1632305030000|2021-09-22 10:03:50|91.92|91.84|91.92|91.79|91.92|91.84|91.92|91.79|3
1632305040000|2021-09-22 10:04:00|91.87|91.84|91.92|91.84|91.92|91.84|91.87|91.79|8
1632305050000|2021-09-22 10:04:10|91.87|91.79|91.87|91.79|91.92|91.84|91.87|91.79|19
1632305160000|2021-09-22 10:06:00|||||||||50
1632305180000|2021-09-22 10:06:20|||||||||2
1632305190000|2021-09-22 10:06:30|||||||||20
1632305210000|2021-09-22 10:06:50|||||||||13
1632305220000|2021-09-22 10:07:00|91.92||91.87||91.92||91.87||6
1632305280000|2021-09-22 10:08:00|||||||||13
1632305350000|2021-09-22 10:09:10|||||||||10
1632305380000|2021-09-22 10:09:40||91.74||91.74||91.74||91.74|67
1632305390000|2021-09-22 10:09:50|91.82||91.82||91.82||91.82||0
1632305400000|2021-09-22 10:10:00|||||||||133
1632305420000|2021-09-22 10:10:20|||||||||222
1632305440000|2021-09-22 10:10:40|91.87|91.79|91.87|91.74|91.87|91.79|91.87|91.74|17
1632305450000|2021-09-22 10:10:50||91.79||91.74||91.79||91.74|6
1632305460000|2021-09-22 10:11:00|91.82||91.82||91.82||91.82||1
1632305490000|2021-09-22 10:11:30|||||||||300
1632305510000|2021-09-22 10:11:50|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|21
1632305580000|2021-09-22 10:13:00|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|25
1632305600000|2021-09-22 10:13:20|91.87|91.79|91.87|91.74|91.87|91.79|91.87|91.74|29
1632305610000|2021-09-22 10:13:30||91.79||91.79||91.79||91.79|0
1632305650000|2021-09-22 10:14:10|||||||||1
1632305690000|2021-09-22 10:14:50|||||||||12
1632305710000|2021-09-22 10:15:10||91.74||91.74||91.74||91.74|30
1632305720000|2021-09-22 10:15:20||91.79||91.74||91.79||91.74|55
1632305730000|2021-09-22 10:15:30||91.79||91.79||91.79||91.79|0
1632305750000|2021-09-22 10:15:50||91.74||91.74||91.74||91.74|26
1632305760000|2021-09-22 10:16:00|91.82||91.82||91.82||91.82||0
1632305770000|2021-09-22 10:16:10|91.87|91.79|91.87|91.74|91.87|91.79|91.87|91.74|30
1632305780000|2021-09-22 10:16:20||91.79||91.79||91.79||91.79|9
1632305810000|2021-09-22 10:16:50|||||||||155
1632305860000|2021-09-22 10:17:40|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|18
1632305870000|2021-09-22 10:17:50|||||||||70
1632305880000|2021-09-22 10:18:00|||||||||37
1632305900000|2021-09-22 10:18:20|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|66
1632305930000|2021-09-22 10:18:50|||||||||71
1632305940000|2021-09-22 10:19:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|75
1632305970000|2021-09-22 10:19:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|21
1632305990000|2021-09-22 10:19:50|||||||||62
1632306000000|2021-09-22 10:20:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|175
1632306010000|2021-09-22 10:20:10|||||||||14
1632306020000|2021-09-22 10:20:20|||||||||71
1632306040000|2021-09-22 10:20:40|||||||||536
1632306050000|2021-09-22 10:20:50|||||||||54
1632306060000|2021-09-22 10:21:00|||||||||64
1632306100000|2021-09-22 10:21:40|||||||||67
1632306110000|2021-09-22 10:21:50|||||||||210
1632306120000|2021-09-22 10:22:00|||||||||106
1632306130000|2021-09-22 10:22:10|||||||||202
1632306150000|2021-09-22 10:22:30|||||||||46
1632306180000|2021-09-22 10:23:00|||||||||265
1632306210000|2021-09-22 10:23:30|||||||||64
1632306230000|2021-09-22 10:23:50|||||||||131
1632306240000|2021-09-22 10:24:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|117
1632306270000|2021-09-22 10:24:30|||||||||55
1632306300000|2021-09-22 10:25:00|92.02||92.02||92.02||92.02||83
1632306310000|2021-09-22 10:25:10||91.94||91.94||91.94||91.94|0
1632306330000|2021-09-22 10:25:30|||||||||1
1632306360000|2021-09-22 10:26:00|91.97|91.89|91.97|91.89|92.02|91.89|91.97|91.89|106
1632306370000|2021-09-22 10:26:10|||||||||11
1632306390000|2021-09-22 10:26:30|||||||||115
1632306430000|2021-09-22 10:27:10|||||||||15
1632306450000|2021-09-22 10:27:30|||||||||6
1632306480000|2021-09-22 10:28:00|||||||||4
1632306490000|2021-09-22 10:28:10|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|48
1632306500000|2021-09-22 10:28:20|||||||||50
1632306540000|2021-09-22 10:29:00|||||||||66
1632306590000|2021-09-22 10:29:50|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|218
1632306600000|2021-09-22 10:30:00|||||||||10
1632306620000|2021-09-22 10:30:20|||||||||11
1632306640000|2021-09-22 10:30:40|||||||||29
1632306650000|2021-09-22 10:30:50|||||||||288
1632306660000|2021-09-22 10:31:00|||||||||19
1632306680000|2021-09-22 10:31:20|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|68
1632306690000|2021-09-22 10:31:30|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.74|80
1632306700000|2021-09-22 10:31:40|||||||||2
1632306740000|2021-09-22 10:32:20|||||||||66
1632306770000|2021-09-22 10:32:50|||||||||5
1632306780000|2021-09-22 10:33:00|||||||||3
1632306790000|2021-09-22 10:33:10|||||||||16
1632306800000|2021-09-22 10:33:20|||||||||2
1632306810000|2021-09-22 10:33:30|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|763
1632306820000|2021-09-22 10:33:40|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|71
1632306840000|2021-09-22 10:34:00||91.84||91.84||91.84||91.84|16
1632306850000|2021-09-22 10:34:10|91.92|91.89|91.92|91.84|91.92|91.89|91.92|91.84|2
1632306890000|2021-09-22 10:34:50|91.97|91.89|91.92|91.84|91.97|91.89|91.92|91.84|119
1632306910000|2021-09-22 10:35:10|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.84|53
1632306920000|2021-09-22 10:35:20||91.84||91.89||91.89||91.84|0
1632306930000|2021-09-22 10:35:30|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|78
1632306940000|2021-09-22 10:35:40|91.97|91.89|91.97|91.84|91.97|91.89|91.97|91.84|54
1632306950000|2021-09-22 10:35:50||91.89||91.89||91.89||91.89|0
1632306970000|2021-09-22 10:36:10|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|75
1632307000000|2021-09-22 10:36:40|91.97|91.89|92.02|91.94|92.02|91.94|91.97|91.89|48
1632307010000|2021-09-22 10:36:50|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|0
1632307020000|2021-09-22 10:37:00|92.02|91.94|91.97|91.89|92.02|91.94|91.97|91.89|64
1632307110000|2021-09-22 10:38:30|||||||||79
1632307120000|2021-09-22 10:38:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|391
1632307160000|2021-09-22 10:39:20|||||||||37
1632307170000|2021-09-22 10:39:30|||||||||14
1632307220000|2021-09-22 10:40:20|||||||||66
1632307230000|2021-09-22 10:40:30|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|1040
1632307250000|2021-09-22 10:40:50|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|12
1632307260000|2021-09-22 10:41:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|92
1632307330000|2021-09-22 10:42:10|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|131
1632307350000|2021-09-22 10:42:30|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|19
1632307360000|2021-09-22 10:42:40|||||||||66
1632307370000|2021-09-22 10:42:50|92.07|91.99|92.07|91.99|92.12|91.99|92.07|91.99|18
1632307380000|2021-09-22 10:43:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|28
1632307410000|2021-09-22 10:43:30|||||||||3
1632307420000|2021-09-22 10:43:40|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|49
1632307480000|2021-09-22 10:44:40|||||||||12
1632307490000|2021-09-22 10:44:50|||||||||1
1632307520000|2021-09-22 10:45:20|||||||||200
1632307540000|2021-09-22 10:45:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|177
1632307550000|2021-09-22 10:45:50|92.07|91.99|92.07|91.94|92.07|91.99|92.02|91.94|37
1632307580000|2021-09-22 10:46:20|92.02||92.02||92.02||92.02||0
1632307600000|2021-09-22 10:46:40|||||||||66
1632307610000|2021-09-22 10:46:50|||||||||18
1632307620000|2021-09-22 10:47:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|20
1632307630000|2021-09-22 10:47:10|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|130
1632307640000|2021-09-22 10:47:20|||||||||2
1632307650000|2021-09-22 10:47:30||91.89||91.89||91.89||91.89|5
1632307660000|2021-09-22 10:47:40|91.97|91.84|91.92|91.84|91.97|91.84|91.92|91.84|858
1632307680000|2021-09-22 10:48:00|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|46
1632307700000|2021-09-22 10:48:20|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|14
1632307710000|2021-09-22 10:48:30|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|31
1632307720000|2021-09-22 10:48:40|91.92||91.87||91.92||91.87||0
1632307730000|2021-09-22 10:48:50|91.92||91.92||91.92||91.92||61
1632307740000|2021-09-22 10:49:00|91.87||91.87||91.92||91.87||22
1632307750000|2021-09-22 10:49:10|91.92||91.87||91.92||91.87||2
1632307760000|2021-09-22 10:49:20|91.92||91.87||91.92||91.87||39
1632307770000|2021-09-22 10:49:30|91.92||91.87||91.92||91.87||0
1632307780000|2021-09-22 10:49:40|91.92|91.84|91.92|91.84|91.92|91.84|91.87|91.84|18
1632307820000|2021-09-22 10:50:20|91.97|91.89|92.02|91.89|92.02|91.89|91.97|91.89|967
1632307830000|2021-09-22 10:50:30||91.94||91.94||91.94||91.94|1
1632307840000|2021-09-22 10:50:40|||||||||1
1632307850000|2021-09-22 10:50:50|||||||||1
1632307860000|2021-09-22 10:51:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|136
1632307870000|2021-09-22 10:51:10|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|16
1632307880000|2021-09-22 10:51:20|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|188
1632307940000|2021-09-22 10:52:20|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|306
1632307950000|2021-09-22 10:52:30|||||||||11
1632307990000|2021-09-22 10:53:10|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|495
1632308010000|2021-09-22 10:53:30|||||||||13
1632308020000|2021-09-22 10:53:40|||||||||41
1632308030000|2021-09-22 10:53:50|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|8
1632308040000|2021-09-22 10:54:00|91.97|91.89|92.02|91.89|92.02|91.94|91.97|91.89|9
1632308060000|2021-09-22 10:54:20|91.97||92.02||92.02||91.97||0
1632308070000|2021-09-22 10:54:30|91.97||91.97||91.97||91.97||0
1632308080000|2021-09-22 10:54:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|44
1632308100000|2021-09-22 10:55:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|3
1632308110000|2021-09-22 10:55:10|||||||||507
1632308180000|2021-09-22 10:56:20|||||||||46
1632308210000|2021-09-22 10:56:50|92.02||92.02||92.02||92.02||67
1632308220000|2021-09-22 10:57:00|91.97||91.97||91.97||91.97||0
1632308280000|2021-09-22 10:58:00|||||||||55
1632308320000|2021-09-22 10:58:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|79
1632308340000|2021-09-22 10:59:00|91.97|91.89|92.02|91.94|92.02|91.94|91.97|91.89|26
1632308380000|2021-09-22 10:59:40|91.97|91.89|92.02|91.89|92.02|91.89|91.97|91.89|43
1632308390000|2021-09-22 10:59:50|91.97||91.97||91.97||91.97||0
1632308410000|2021-09-22 11:00:10|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|17
1632308450000|2021-09-22 11:00:50|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|229
1632308470000|2021-09-22 11:01:10||91.84||91.84||91.84||91.84|81
1632308480000|2021-09-22 11:01:20||91.89||91.89||91.89||91.89|136
1632308490000|2021-09-22 11:01:30|||||||||52
1632308510000|2021-09-22 11:01:50|91.92|91.84|91.92|91.84|91.92|91.89|91.92|91.84|2
1632308530000|2021-09-22 11:02:10|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|16
1632308570000|2021-09-22 11:02:50||91.84||91.84||91.84||91.84|15
1632308580000|2021-09-22 11:03:00|91.92||91.92||91.92||91.92||0
1632308610000|2021-09-22 11:03:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|18
1632308660000|2021-09-22 11:04:20|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|137
1632308670000|2021-09-22 11:04:30|92.07||92.02||92.07||92.02||129
1632308690000|2021-09-22 11:04:50|92.07|91.99|92.02|91.94|92.07|91.99|92.02|91.94|17
1632308700000|2021-09-22 11:05:00|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|23
1632308710000|2021-09-22 11:05:10||91.94||91.94||91.94||91.94|13
1632308730000|2021-09-22 11:05:30|92.02||92.02||92.02||92.02||5
1632308750000|2021-09-22 11:05:50|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|2
1632308800000|2021-09-22 11:06:40||91.94||91.94||91.94||91.94|14
1632308810000|2021-09-22 11:06:50|92.02||92.02||92.02||92.02||0
1632308820000|2021-09-22 11:07:00|92.07||92.07||92.07||92.07||24
1632308840000|2021-09-22 11:07:20|92.02||92.02||92.02||92.02||0
1632308860000|2021-09-22 11:07:40|92.07||92.07||92.07||92.07||61
1632308870000|2021-09-22 11:07:50||91.99||91.94||91.99||91.94|2
1632308880000|2021-09-22 11:08:00|92.02||92.02||92.02||92.02||0
1632308890000|2021-09-22 11:08:10|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|18
1632308960000|2021-09-22 11:09:20|||||||||69
1632308970000|2021-09-22 11:09:30|||||||||15
1632308980000|2021-09-22 11:09:40|||||||||2
1632309010000|2021-09-22 11:10:10|||||||||12
1632309020000|2021-09-22 11:10:20|||||||||1
1632309060000|2021-09-22 11:11:00|||||||||11
1632309070000|2021-09-22 11:11:10|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|85
1632309080000|2021-09-22 11:11:20|||||||||11
1632309090000|2021-09-22 11:11:30|||||||||3
1632309100000|2021-09-22 11:11:40|||||||||66
1632309120000|2021-09-22 11:12:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|254
1632309160000|2021-09-22 11:12:40|||||||||10
1632309220000|2021-09-22 11:13:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|724
1632309230000|2021-09-22 11:13:50|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|28
1632309250000|2021-09-22 11:14:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|14
1632309280000|2021-09-22 11:14:40|92.17|92.09|92.17|92.09|92.22|92.09|92.17|92.09|22
1632309290000|2021-09-22 11:14:50|92.22||92.22||92.22||92.22||36
1632309300000|2021-09-22 11:15:00|92.17||92.22||92.22||92.17||57
1632309310000|2021-09-22 11:15:10||92.14||92.14||92.14||92.14|6
1632309340000|2021-09-22 11:15:40|92.17|92.09|92.17|92.09|92.22|92.09|92.17|92.09|22
1632309370000|2021-09-22 11:16:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|21
1632309380000|2021-09-22 11:16:20|||||||||66
1632309410000|2021-09-22 11:16:50|||||||||383
1632309420000|2021-09-22 11:17:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|20
1632309430000|2021-09-22 11:17:10|||||||||10
1632309440000|2021-09-22 11:17:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|13
1632309450000|2021-09-22 11:17:30|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|39
1632309480000|2021-09-22 11:18:00|||||||||178
1632309530000|2021-09-22 11:18:50|||||||||13
1632309550000|2021-09-22 11:19:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|214
1632309590000|2021-09-22 11:19:50|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|21
1632309600000|2021-09-22 11:20:00||92.14||92.19||92.19||92.14|104
1632309610000|2021-09-22 11:20:10||92.14||92.19||92.19||92.14|70
1632309630000|2021-09-22 11:20:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|18
1632309640000|2021-09-22 11:20:40||92.19||92.19||92.19||92.19|45
1632309650000|2021-09-22 11:20:50|92.27||92.27||92.27||92.27||0
1632309690000|2021-09-22 11:21:30|92.32||92.32||92.32||92.32||28
1632309700000|2021-09-22 11:21:40|92.27||92.27||92.27||92.27||150
1632309710000|2021-09-22 11:21:50|||||||||1
1632309730000|2021-09-22 11:22:10|||||||||66
1632309780000|2021-09-22 11:23:00|||||||||12
1632309790000|2021-09-22 11:23:10|||||||||1
1632309800000|2021-09-22 11:23:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|56
1632309820000|2021-09-22 11:23:40|92.27||92.27||92.27||92.27||15
1632309830000|2021-09-22 11:23:50||92.19||92.19||92.19||92.19|0
1632309840000|2021-09-22 11:24:00|||||||||1
1632309850000|2021-09-22 11:24:10|||||||||3
1632309880000|2021-09-22 11:24:40|||||||||67
1632309890000|2021-09-22 11:24:50|||||||||3
1632309900000|2021-09-22 11:25:00|||||||||50
1632309920000|2021-09-22 11:25:20|92.32||92.27||92.32||92.27||54
1632309930000|2021-09-22 11:25:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|13
1632309940000|2021-09-22 11:25:40|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|29
1632309960000|2021-09-22 11:26:00|||||||||4
1632309970000|2021-09-22 11:26:10|||||||||21
1632309980000|2021-09-22 11:26:20|||||||||14
1632310000000|2021-09-22 11:26:40|92.22|92.14|92.27|92.14|92.27|92.14|92.22|92.14|33
1632310010000|2021-09-22 11:26:50||92.19||92.14||92.19||92.14|3
1632310020000|2021-09-22 11:27:00||92.19||92.19||92.19||92.19|17
1632310050000|2021-09-22 11:27:30|||||||||86
1632310070000|2021-09-22 11:27:50|||||||||1
1632310080000|2021-09-22 11:28:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|86
1632310100000|2021-09-22 11:28:20|||||||||17
1632310120000|2021-09-22 11:28:40|||||||||20
1632310140000|2021-09-22 11:29:00|||||||||3
1632310150000|2021-09-22 11:29:10|||||||||21
1632310160000|2021-09-22 11:29:20|||||||||13
1632310170000|2021-09-22 11:29:30|||||||||21
1632310180000|2021-09-22 11:29:40|||||||||78
1632310200000|2021-09-22 11:30:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|113
1632310210000|2021-09-22 11:30:10|||||||||13
1632310230000|2021-09-22 11:30:30|||||||||18
1632310260000|2021-09-22 11:31:00|||||||||21
1632310270000|2021-09-22 11:31:10|||||||||48
1632310280000|2021-09-22 11:31:20|||||||||38
1632310290000|2021-09-22 11:31:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|20
1632310300000|2021-09-22 11:31:40|||||||||1
1632310320000|2021-09-22 11:32:00|||||||||24
1632310340000|2021-09-22 11:32:20|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|226
1632310360000|2021-09-22 11:32:40|92.27||92.27||92.27||92.27||56
1632310370000|2021-09-22 11:32:50|92.22||92.22||92.22||92.22||0
1632310380000|2021-09-22 11:33:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|25
1632310390000|2021-09-22 11:33:10|||||||||54
1632310400000|2021-09-22 11:33:20|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|88
1632310410000|2021-09-22 11:33:30||92.19||92.24||92.24||92.19|0
1632310420000|2021-09-22 11:33:40|||||||||18
1632310440000|2021-09-22 11:34:00|92.37||92.37||92.37||92.32||107
1632310450000|2021-09-22 11:34:10|92.32||92.32||92.32||92.32||0
1632310460000|2021-09-22 11:34:20|92.37|92.29|92.32|92.24|92.37|92.29|92.32|92.24|36
1632310480000|2021-09-22 11:34:40|||||||||19
1632310510000|2021-09-22 11:35:10|||||||||263
1632310530000|2021-09-22 11:35:30|92.27|92.19|92.32|92.19|92.32|92.19|92.27|92.19|22
1632310540000|2021-09-22 11:35:40|||||||||24
1632310550000|2021-09-22 11:35:50||92.24||92.24||92.24||92.24|0
1632310560000|2021-09-22 11:36:00|||||||||22
1632310570000|2021-09-22 11:36:10||92.19||92.19||92.19||92.19|166
1632310590000|2021-09-22 11:36:30|92.27||92.27||92.27||92.27||20
1632310610000|2021-09-22 11:36:50|||||||||19
1632310620000|2021-09-22 11:37:00|||||||||13
1632310630000|2021-09-22 11:37:10|||||||||163
1632310640000|2021-09-22 11:37:20|||||||||31
1632310670000|2021-09-22 11:37:50|||||||||46
1632310680000|2021-09-22 11:38:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|24
1632310690000|2021-09-22 11:38:10|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|198
1632310710000|2021-09-22 11:38:30|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|20
1632310720000|2021-09-22 11:38:40|||||||||8
1632310730000|2021-09-22 11:38:50|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|25
1632310740000|2021-09-22 11:39:00|||||||||24
1632310750000|2021-09-22 11:39:10|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|154
1632310770000|2021-09-22 11:39:30|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|29
1632310780000|2021-09-22 11:39:40|||||||||66
1632310800000|2021-09-22 11:40:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|25
1632310810000|2021-09-22 11:40:10|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|17
1632310820000|2021-09-22 11:40:20|||||||||22
1632310840000|2021-09-22 11:40:40|||||||||20
1632310870000|2021-09-22 11:41:10|||||||||1
1632310880000|2021-09-22 11:41:20|||||||||34
1632310910000|2021-09-22 11:41:50|||||||||90
1632310920000|2021-09-22 11:42:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|330
1632310930000|2021-09-22 11:42:10|||||||||16
1632310940000|2021-09-22 11:42:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|18
1632310980000|2021-09-22 11:43:00|||||||||32
1632310990000|2021-09-22 11:43:10|||||||||20
1632311000000|2021-09-22 11:43:20||92.14||92.19||92.19||92.14|33
1632311010000|2021-09-22 11:43:30||92.14||92.19||92.19||92.14|1
1632311020000|2021-09-22 11:43:40||92.14||92.14||92.14||92.14|1
1632311030000|2021-09-22 11:43:50|92.22||92.22||92.22||92.22||20
1632311050000|2021-09-22 11:44:10|||||||||20
1632311060000|2021-09-22 11:44:20|||||||||67
1632311070000|2021-09-22 11:44:30|92.27|92.19|92.27|92.14|92.27|92.19|92.27|92.14|49
1632311080000|2021-09-22 11:44:40|92.22||92.22||92.22||92.22||8
1632311100000|2021-09-22 11:45:00|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|411
1632311110000|2021-09-22 11:45:10|||||||||92
1632311120000|2021-09-22 11:45:20|||||||||18
1632311150000|2021-09-22 11:45:50|||||||||25
1632311170000|2021-09-22 11:46:10|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|26
1632311190000|2021-09-22 11:46:30|92.22|92.14|92.17|92.09|92.22|92.14|92.17|92.09|50
1632311210000|2021-09-22 11:46:50|||||||||20
1632311220000|2021-09-22 11:47:00|||||||||172
1632311240000|2021-09-22 11:47:20|||||||||19
1632311270000|2021-09-22 11:47:50|||||||||31
1632311290000|2021-09-22 11:48:10|||||||||21
1632311300000|2021-09-22 11:48:20|||||||||104
1632311320000|2021-09-22 11:48:40|||||||||197
1632311330000|2021-09-22 11:48:50|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|46
1632311340000|2021-09-22 11:49:00|||||||||2
1632311350000|2021-09-22 11:49:10|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|25
1632311360000|2021-09-22 11:49:20|||||||||21
1632311370000|2021-09-22 11:49:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|24
1632311390000|2021-09-22 11:49:50|||||||||16
1632311400000|2021-09-22 11:50:00|||||||||14
1632311420000|2021-09-22 11:50:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|59
1632311450000|2021-09-22 11:50:50|||||||||96
1632311460000|2021-09-22 11:51:00|||||||||2
1632311480000|2021-09-22 11:51:20|||||||||1
1632311490000|2021-09-22 11:51:30|||||||||32
1632311500000|2021-09-22 11:51:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|39
1632311510000|2021-09-22 11:51:50|||||||||19
1632311530000|2021-09-22 11:52:10|||||||||19
1632311540000|2021-09-22 11:52:20|||||||||21
1632311550000|2021-09-22 11:52:30|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|15
1632311560000|2021-09-22 11:52:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|34
1632311570000|2021-09-22 11:52:50|||||||||20
1632311590000|2021-09-22 11:53:10|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|210
1632311620000|2021-09-22 11:53:40|||||||||19
1632311650000|2021-09-22 11:54:10|||||||||27
1632311660000|2021-09-22 11:54:20|||||||||76
1632311670000|2021-09-22 11:54:30|||||||||6
1632311690000|2021-09-22 11:54:50|||||||||18
1632311710000|2021-09-22 11:55:10|||||||||22
1632311730000|2021-09-22 11:55:30|||||||||14
1632311740000|2021-09-22 11:55:40|||||||||28
1632311750000|2021-09-22 11:55:50|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|28
1632311760000|2021-09-22 11:56:00|||||||||16
1632311770000|2021-09-22 11:56:10|||||||||19
1632311800000|2021-09-22 11:56:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|52
1632311810000|2021-09-22 11:56:50|||||||||1
1632311820000|2021-09-22 11:57:00|||||||||19
1632311830000|2021-09-22 11:57:10|||||||||67
1632311840000|2021-09-22 11:57:20|||||||||19
1632311850000|2021-09-22 11:57:30|||||||||1
1632311860000|2021-09-22 11:57:40|||||||||10
1632311870000|2021-09-22 11:57:50|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|120
1632311880000|2021-09-22 11:58:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|26
1632311890000|2021-09-22 11:58:10|92.27||92.27||92.27||92.27||42
1632311900000|2021-09-22 11:58:20|92.22||92.22||92.22||92.22||0
1632311910000|2021-09-22 11:58:30|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|49
1632311920000|2021-09-22 11:58:40||92.14||92.14||92.14||92.14|11
1632311930000|2021-09-22 11:58:50|92.22|92.19|92.27|92.14|92.27|92.19|92.22|92.14|26
1632311940000|2021-09-22 11:59:00|92.22|92.19|92.22|92.14|92.22|92.19|92.22|92.14|4
1632311960000|2021-09-22 11:59:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|84
1632311970000|2021-09-22 11:59:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|7
1632311990000|2021-09-22 11:59:50|||||||||34
1632312010000|2021-09-22 12:00:10|||||||||2
1632312020000|2021-09-22 12:00:20|92.27||92.22||92.27||92.22||52
1632312030000|2021-09-22 12:00:30|92.27||92.22||92.27||92.22||20
1632312050000|2021-09-22 12:00:50|||||||||224
1632312070000|2021-09-22 12:01:10|||||||||71
1632312090000|2021-09-22 12:01:30||92.09||92.14||92.14||92.09|17
1632312100000|2021-09-22 12:01:40|||||||||19
1632312110000|2021-09-22 12:01:50|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|58
1632312120000|2021-09-22 12:02:00|92.22|92.14|92.22|92.09|92.22|92.14|92.22|92.09|75
1632312140000|2021-09-22 12:02:20|92.17||92.17||92.17||92.17||15
1632312150000|2021-09-22 12:02:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.09|84
1632312160000|2021-09-22 12:02:40|||||||||4
1632312170000|2021-09-22 12:02:50|||||||||19
1632312180000|2021-09-22 12:03:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|108
1632312190000|2021-09-22 12:03:10|||||||||23
1632312210000|2021-09-22 12:03:30|||||||||398
1632312230000|2021-09-22 12:03:50|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|211
1632312240000|2021-09-22 12:04:00|||||||||24
1632312280000|2021-09-22 12:04:40|||||||||30
1632312290000|2021-09-22 12:04:50|||||||||34
1632312330000|2021-09-22 12:05:30|||||||||45
1632312360000|2021-09-22 12:06:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|426
1632312370000|2021-09-22 12:06:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|317
1632312380000|2021-09-22 12:06:20|||||||||2
1632312400000|2021-09-22 12:06:40|||||||||21
1632312420000|2021-09-22 12:07:00|92.27|92.19|92.27|92.14|92.27|92.19|92.27|92.14|63
1632312440000|2021-09-22 12:07:20|92.22|92.19|92.27|92.19|92.27|92.19|92.22|92.19|102
1632312450000|2021-09-22 12:07:30|||||||||4
1632312470000|2021-09-22 12:07:50|||||||||21
1632312490000|2021-09-22 12:08:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|37
1632312500000|2021-09-22 12:08:20|92.27||92.22||92.27||92.22||10
1632312510000|2021-09-22 12:08:30|92.27||92.27||92.27||92.27||22
1632312530000|2021-09-22 12:08:50|92.22||92.22||92.22||92.22||0
1632312540000|2021-09-22 12:09:00|||||||||32
1632312550000|2021-09-22 12:09:10|92.27|92.19|92.27|92.14|92.27|92.19|92.27|92.14|30
1632312560000|2021-09-22 12:09:20||92.19||92.19||92.19||92.14|19
1632312570000|2021-09-22 12:09:30|||||||||8
1632312580000|2021-09-22 12:09:40|92.22|92.14|92.22|92.14|92.22|92.19|92.22|92.14|29
1632312590000|2021-09-22 12:09:50|||||||||4
1632312610000|2021-09-22 12:10:10|||||||||24
1632312630000|2021-09-22 12:10:30|||||||||3
1632312640000|2021-09-22 12:10:40|||||||||21
1632312650000|2021-09-22 12:10:50||92.09||92.09||92.14||92.09|10
1632312660000|2021-09-22 12:11:00|92.17|92.14|92.17|92.09|92.17|92.14|92.17|92.09|8
1632312670000|2021-09-22 12:11:10|92.22||92.22||92.22||92.22||23
1632312680000|2021-09-22 12:11:20||92.14||92.14||92.14||92.14|0
1632312700000|2021-09-22 12:11:40||92.09||92.14||92.14||92.09|1
1632312710000|2021-09-22 12:11:50|||||||||32
1632312740000|2021-09-22 12:12:20|||||||||21
1632312750000|2021-09-22 12:12:30|||||||||1
1632312760000|2021-09-22 12:12:40|||||||||21
1632312770000|2021-09-22 12:12:50|||||||||3
1632312780000|2021-09-22 12:13:00|||||||||4
1632312790000|2021-09-22 12:13:10|92.27||92.22||92.27||92.22||42
1632312820000|2021-09-22 12:13:40|92.27|92.19|92.27|92.14|92.27|92.19|92.27|92.14|25
1632312830000|2021-09-22 12:13:50||92.19||92.19||92.19||92.14|32
1632312840000|2021-09-22 12:14:00|||||||||22
1632312860000|2021-09-22 12:14:20|||||||||23
1632312890000|2021-09-22 12:14:50|||||||||26
1632312900000|2021-09-22 12:15:00|||||||||14
1632312910000|2021-09-22 12:15:10||92.14||92.19||92.19||92.14|2
1632312920000|2021-09-22 12:15:20||92.14||92.19||92.19||92.14|21
1632312930000|2021-09-22 12:15:30|92.22|92.14|92.27|92.19|92.27|92.19|92.22|92.14|16
1632312940000|2021-09-22 12:15:40||92.14||92.14||92.19||92.14|0
1632312950000|2021-09-22 12:15:50||92.19||92.19||92.19||92.19|16
1632312970000|2021-09-22 12:16:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|25
1632312980000|2021-09-22 12:16:20|||||||||1
1632312990000|2021-09-22 12:16:30|||||||||18
1632313020000|2021-09-22 12:17:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|21
1632313040000|2021-09-22 12:17:20|||||||||18
1632313050000|2021-09-22 12:17:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|2
1632313060000|2021-09-22 12:17:40|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|37
1632313090000|2021-09-22 12:18:10|||||||||20
1632313110000|2021-09-22 12:18:30|||||||||21
1632313120000|2021-09-22 12:18:40|||||||||14
1632313140000|2021-09-22 12:19:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|4
1632313150000|2021-09-22 12:19:10|||||||||20
1632313160000|2021-09-22 12:19:20|92.27||92.22||92.27||92.22||18
1632313170000|2021-09-22 12:19:30|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|36
1632313200000|2021-09-22 12:20:00|||||||||27
1632313230000|2021-09-22 12:20:30|||||||||24
1632313260000|2021-09-22 12:21:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|325
1632313270000|2021-09-22 12:21:10|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|30
1632313280000|2021-09-22 12:21:20|92.22|92.14|92.27|92.14|92.27|92.19|92.22|92.14|18
1632313290000|2021-09-22 12:21:30|92.22||92.22||92.22||92.22||30
1632313310000|2021-09-22 12:21:50|||||||||19
1632313330000|2021-09-22 12:22:10|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|532
1632313350000|2021-09-22 12:22:30|92.12|92.04|92.17|92.04|92.17|92.04|92.12|92.04|365
1632313360000|2021-09-22 12:22:40|92.12||92.17||92.17||92.12||33
1632313370000|2021-09-22 12:22:50||92.09||92.09||92.09||92.09|18
1632313380000|2021-09-22 12:23:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|12
1632313400000|2021-09-22 12:23:20|||||||||18
1632313420000|2021-09-22 12:23:40|92.17||92.12||92.17||92.12||54
1632313430000|2021-09-22 12:23:50|92.17||92.12||92.17||92.12||25
1632313440000|2021-09-22 12:24:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.04|4
1632313460000|2021-09-22 12:24:20|||||||||19
1632313480000|2021-09-22 12:24:40|||||||||18
1632313500000|2021-09-22 12:25:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|388
1632313540000|2021-09-22 12:25:40|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|77
1632313550000|2021-09-22 12:25:50|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|52
1632313570000|2021-09-22 12:26:10|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|34
1632313580000|2021-09-22 12:26:20|||||||||33
1632313590000|2021-09-22 12:26:30|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|30
1632313610000|2021-09-22 12:26:50||91.99||91.99||91.99||91.99|2
1632313620000|2021-09-22 12:27:00||92.04||92.04||92.04||92.04|1
1632313650000|2021-09-22 12:27:30|||||||||1
1632313680000|2021-09-22 12:28:00|||||||||4
1632313690000|2021-09-22 12:28:10|||||||||12
1632313700000|2021-09-22 12:28:20|||||||||1
1632313710000|2021-09-22 12:28:30|||||||||1
1632313740000|2021-09-22 12:29:00||91.99||92.04||92.04||91.99|80
1632313750000|2021-09-22 12:29:10||91.99||92.04||92.04||91.99|12
1632313790000|2021-09-22 12:29:50|||||||||3
1632313800000|2021-09-22 12:30:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|64
1632313820000|2021-09-22 12:30:20|92.12|92.04|92.17|92.04|92.17|92.04|92.12|92.04|13
1632313830000|2021-09-22 12:30:30||92.09||92.09||92.09||92.09|0
1632313840000|2021-09-22 12:30:40||92.04||92.04||92.09||92.04|0
1632313860000|2021-09-22 12:31:00|92.12|92.09|92.12|92.04|92.12|92.09|92.12|92.04|1
1632313880000|2021-09-22 12:31:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|22
1632313930000|2021-09-22 12:32:10|||||||||11
1632313940000|2021-09-22 12:32:20|||||||||2
1632313970000|2021-09-22 12:32:50|||||||||1
1632313990000|2021-09-22 12:33:10|||||||||69
1632314000000|2021-09-22 12:33:20|92.22||92.17||92.22||92.17||6
1632314040000|2021-09-22 12:34:00|||||||||1
1632314050000|2021-09-22 12:34:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|57
1632314110000|2021-09-22 12:35:10|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|85
1632314120000|2021-09-22 12:35:20|||||||||1
1632314160000|2021-09-22 12:36:00|||||||||1
1632314170000|2021-09-22 12:36:10|||||||||1
1632314190000|2021-09-22 12:36:30|||||||||12
1632314200000|2021-09-22 12:36:40|||||||||25
1632314210000|2021-09-22 12:36:50|||||||||2
1632314220000|2021-09-22 12:37:00|||||||||1
1632314240000|2021-09-22 12:37:20|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|37
1632314250000|2021-09-22 12:37:30|||||||||1
1632314260000|2021-09-22 12:37:40|||||||||1
1632314270000|2021-09-22 12:37:50|||||||||1
1632314280000|2021-09-22 12:38:00|||||||||42
1632314290000|2021-09-22 12:38:10|||||||||42
1632314340000|2021-09-22 12:39:00|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|36
1632314350000|2021-09-22 12:39:10|||||||||3
1632314370000|2021-09-22 12:39:30|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|147
1632314380000|2021-09-22 12:39:40|||||||||4
1632314400000|2021-09-22 12:40:00|||||||||17
1632314410000|2021-09-22 12:40:10|||||||||10
1632314430000|2021-09-22 12:40:30|||||||||1
1632314440000|2021-09-22 12:40:40|||||||||1
1632314450000|2021-09-22 12:40:50|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.94|121
1632314470000|2021-09-22 12:41:10|||||||||43
1632314480000|2021-09-22 12:41:20|||||||||78
1632314500000|2021-09-22 12:41:40|||||||||400
1632314540000|2021-09-22 12:42:20|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|35
1632314600000|2021-09-22 12:43:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|16
1632314640000|2021-09-22 12:44:00|||||||||25
1632314650000|2021-09-22 12:44:10|92.22|92.14|92.22|92.09|92.22|92.14|92.22|92.09|31
1632314660000|2021-09-22 12:44:20|92.17||92.17||92.17||92.17||0
1632314680000|2021-09-22 12:44:40|92.22|92.14|92.17|92.09|92.22|92.14|92.17|92.09|14
1632314700000|2021-09-22 12:45:00|||||||||2
1632314730000|2021-09-22 12:45:30|||||||||1
1632314750000|2021-09-22 12:45:50|||||||||2
1632314760000|2021-09-22 12:46:00|92.12|92.04|92.17|92.04|92.17|92.09|92.12|92.04|36
1632314770000|2021-09-22 12:46:10|92.12||92.12||92.17||92.12||0
1632314820000|2021-09-22 12:47:00|||||||||1
1632314840000|2021-09-22 12:47:20|||||||||25
1632314860000|2021-09-22 12:47:40|||||||||75
1632314870000|2021-09-22 12:47:50|||||||||1
1632314910000|2021-09-22 12:48:30|||||||||24
1632314920000|2021-09-22 12:48:40|||||||||29
1632314930000|2021-09-22 12:48:50||91.99||92.04||92.04||91.99|44
1632314960000|2021-09-22 12:49:20|||||||||36
1632314970000|2021-09-22 12:49:30|92.17|92.09|92.17|92.04|92.17|92.09|92.17|92.04|6
1632314980000|2021-09-22 12:49:40|92.12||92.12||92.12||92.12||0
1632314990000|2021-09-22 12:49:50|92.17||92.17||92.17||92.17||0
1632315000000|2021-09-22 12:50:00|92.12|92.09|92.12|92.04|92.17|92.09|92.12|92.04|2
1632315020000|2021-09-22 12:50:20|||||||||1380
1632315050000|2021-09-22 12:50:50|||||||||1
1632315060000|2021-09-22 12:51:00|||||||||33
1632315090000|2021-09-22 12:51:30||91.99||92.04||92.04||91.99|23
1632315100000|2021-09-22 12:51:40|||||||||1
1632315110000|2021-09-22 12:51:50||91.99||92.04||92.04||91.99|1
1632315130000|2021-09-22 12:52:10|||||||||1
1632315140000|2021-09-22 12:52:20|||||||||1
1632315150000|2021-09-22 12:52:30||91.99||91.99||92.04||91.99|0
1632315160000|2021-09-22 12:52:40|92.07|92.04|92.07|91.99|92.07|92.04|92.07|91.99|16
1632315190000|2021-09-22 12:53:10|||||||||1
1632315200000|2021-09-22 12:53:20|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|29
1632315230000|2021-09-22 12:53:50|||||||||75
1632315240000|2021-09-22 12:54:00||91.99||91.99||91.99||91.99|2
1632315250000|2021-09-22 12:54:10|92.07||92.07||92.07||92.07||0
1632315280000|2021-09-22 12:54:40|||||||||1
1632315290000|2021-09-22 12:54:50|92.02|91.94|92.07|91.94|92.07|91.94|92.02|91.94|44
1632315300000|2021-09-22 12:55:00||91.99||91.99||91.99||91.94|1
1632315350000|2021-09-22 12:55:50|92.12||92.07||92.12||92.07||203
1632315370000|2021-09-22 12:56:10||91.94||91.99||91.99||91.94|200
1632315380000|2021-09-22 12:56:20||91.94||91.94||91.99||91.94|0
1632315390000|2021-09-22 12:56:30|92.02||92.02||92.02||92.02||0
1632315400000|2021-09-22 12:56:40|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|201
1632315410000|2021-09-22 12:56:50||91.94||91.94||91.94||91.94|0
1632315420000|2021-09-22 12:57:00|92.02|91.99|92.02|91.94|92.07|91.99|92.02|91.94|4
1632315440000|2021-09-22 12:57:20|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|29
1632315450000|2021-09-22 12:57:30||91.94||91.99||91.99||91.94|8
1632315460000|2021-09-22 12:57:40||91.94||91.94||91.94||91.94|0
1632315470000|2021-09-22 12:57:50||91.99||91.99||91.99||91.99|0
1632315480000|2021-09-22 12:58:00|92.12||92.12||92.12||92.12||7
1632315490000|2021-09-22 12:58:10|92.07||92.07||92.07||92.07||96
1632315500000|2021-09-22 12:58:20|||||||||19
1632315520000|2021-09-22 12:58:40|||||||||46
1632315540000|2021-09-22 12:59:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|77
1632315550000|2021-09-22 12:59:10|||||||||1
1632315570000|2021-09-22 12:59:30|||||||||61
1632315580000|2021-09-22 12:59:40|||||||||51
1632315600000|2021-09-22 13:00:00|||||||||111
1632315620000|2021-09-22 13:00:20|||||||||67
1632315630000|2021-09-22 13:00:30|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|78
1632315650000|2021-09-22 13:00:50|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|106
1632315670000|2021-09-22 13:01:10|||||||||39
1632315690000|2021-09-22 13:01:30|||||||||110
1632315700000|2021-09-22 13:01:40|92.07|91.99|92.07|91.94|92.07|91.99|92.07|91.94|253
1632315710000|2021-09-22 13:01:50||91.99||91.99||91.99||91.99|0
1632315740000|2021-09-22 13:02:20|||||||||45
1632315750000|2021-09-22 13:02:30|92.02|91.94|92.02|91.94|92.07|91.99|92.02|91.94|81
1632315770000|2021-09-22 13:02:50|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|99
1632315780000|2021-09-22 13:03:00|||||||||42
1632315790000|2021-09-22 13:03:10|||||||||1
1632315800000|2021-09-22 13:03:20|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|33
1632315810000|2021-09-22 13:03:30|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|94
1632315840000|2021-09-22 13:04:00|||||||||31
1632315850000|2021-09-22 13:04:10|92.17|92.09|92.12|92.04|92.17|92.09|92.12|92.04|85
1632315880000|2021-09-22 13:04:40||91.99||92.04||92.04||91.99|88
1632315900000|2021-09-22 13:05:00|||||||||148
1632315910000|2021-09-22 13:05:10|||||||||52
1632315920000|2021-09-22 13:05:20|||||||||1
1632315930000|2021-09-22 13:05:30|||||||||23
1632315940000|2021-09-22 13:05:40|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|33
1632315950000|2021-09-22 13:05:50|||||||||28
1632315960000|2021-09-22 13:06:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|63
1632315970000|2021-09-22 13:06:10|||||||||75
1632315990000|2021-09-22 13:06:30|||||||||42
1632316000000|2021-09-22 13:06:40|92.07|91.99|92.12|91.99|92.12|91.99|92.07|91.99|92
1632316010000|2021-09-22 13:06:50|92.07|92.04|92.12|92.04|92.12|92.04|92.07|91.99|50
1632316020000|2021-09-22 13:07:00|||||||||4
1632316030000|2021-09-22 13:07:10|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|71
1632316040000|2021-09-22 13:07:20|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|0
1632316050000|2021-09-22 13:07:30|||||||||65
1632316060000|2021-09-22 13:07:40|||||||||23
1632316070000|2021-09-22 13:07:50|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|53
1632316080000|2021-09-22 13:08:00|||||||||48
1632316090000|2021-09-22 13:08:10|||||||||21
1632316100000|2021-09-22 13:08:20|||||||||3
1632316150000|2021-09-22 13:09:10|||||||||1
1632316200000|2021-09-22 13:10:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|47
1632316240000|2021-09-22 13:10:40|||||||||1
1632316250000|2021-09-22 13:10:50|||||||||154
1632316260000|2021-09-22 13:11:00|||||||||2
1632316300000|2021-09-22 13:11:40||91.89||91.89||91.94||91.89|5
1632316310000|2021-09-22 13:11:50|91.97|91.94|91.97|91.89|91.97|91.94|91.97|91.89|0
1632316320000|2021-09-22 13:12:00|92.02|91.94|92.02|91.89|92.02|91.94|91.97|91.89|2
1632316330000|2021-09-22 13:12:10|91.97||91.97||91.97||91.97||0
1632316340000|2021-09-22 13:12:20|92.02|91.94|92.02|91.89|92.02|91.94|92.02|91.89|82
1632316350000|2021-09-22 13:12:30|91.97||91.97||91.97||91.97||0
1632316370000|2021-09-22 13:12:50||91.84||91.84||91.84||91.84|6
1632316380000|2021-09-22 13:13:00||91.89||91.84||91.89||91.84|133
1632316390000|2021-09-22 13:13:10|91.92|91.89|91.92|91.84|91.92|91.89|91.92|91.84|0
1632316410000|2021-09-22 13:13:30|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|1
1632316420000|2021-09-22 13:13:40|91.92||91.87||91.92||91.87||9
1632316430000|2021-09-22 13:13:50|91.92||91.92||91.92||91.92||2
1632316440000|2021-09-22 13:14:00|91.87|91.84|91.87|91.79|91.87|91.84|91.87|91.79|3
1632316470000|2021-09-22 13:14:30|||||||||1
1632316500000|2021-09-22 13:15:00|91.92|91.84|91.92|91.84|91.92|91.84|91.87|91.84|17
1632316510000|2021-09-22 13:15:10|91.97|91.89|91.97|91.84|91.97|91.89|91.97|91.84|2
1632316520000|2021-09-22 13:15:20|91.92|91.89|91.97|91.84|91.97|91.89|91.92|91.84|13
1632316530000|2021-09-22 13:15:30|91.92|91.89|91.97|91.84|91.97|91.89|91.92|91.84|5
1632316540000|2021-09-22 13:15:40|91.92|91.79|91.87|91.79|91.92|91.84|91.87|91.79|137
1632316550000|2021-09-22 13:15:50|||||||||6
1632316610000|2021-09-22 13:16:50|91.92|91.84|91.92|91.79|91.92|91.84|91.92|91.79|30
1632316620000|2021-09-22 13:17:00|91.87|91.84|91.87|91.79|91.87|91.84|91.87|91.79|5
1632316640000|2021-09-22 13:17:20|91.92||91.92||91.92||91.87||1
1632316650000|2021-09-22 13:17:30|91.87||91.92||91.92||91.87||1
1632316660000|2021-09-22 13:17:40|91.87|91.84|91.97|91.89|91.97|91.89|91.87|91.84|213
1632316670000|2021-09-22 13:17:50|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|82
1632316680000|2021-09-22 13:18:00|91.97||91.97||91.97||91.97||2
1632316700000|2021-09-22 13:18:20|91.92|91.79|91.92|91.79|91.92|91.79|91.92|91.79|5
1632316710000|2021-09-22 13:18:30||91.84||91.79||91.84||91.79|0
1632316720000|2021-09-22 13:18:40|91.87||91.92||91.92||91.87||80
1632316730000|2021-09-22 13:18:50|91.87||91.87||91.87||91.87||0
1632316740000|2021-09-22 13:19:00|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|108
1632316770000|2021-09-22 13:19:30|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|3
1632316780000|2021-09-22 13:19:40|91.92|91.84|91.92|91.84|91.92|91.84|91.87|91.79|48
1632316790000|2021-09-22 13:19:50|91.87|91.79|91.87|91.79|91.92|91.79|91.87|91.79|245
1632316810000|2021-09-22 13:20:10|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|22
1632316850000|2021-09-22 13:20:50|||||||||13
1632316870000|2021-09-22 13:21:10|91.97||91.97||91.97||91.97||8
1632316880000|2021-09-22 13:21:20|91.92||91.92||91.92||91.92||0
1632316890000|2021-09-22 13:21:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|0
1632316920000|2021-09-22 13:22:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|3
1632316930000|2021-09-22 13:22:10|91.97||91.97||91.97||91.97||0
1632316940000|2021-09-22 13:22:20|91.92||91.92||91.97||91.92||0
1632316950000|2021-09-22 13:22:30|91.97||91.97||91.97||91.97||0
1632316960000|2021-09-22 13:22:40||91.89||91.84||91.89||91.84|0
1632316980000|2021-09-22 13:23:00||91.89||91.89||91.89||91.89|0
1632316990000|2021-09-22 13:23:10||91.84||91.84||91.84||91.84|3
1632317000000|2021-09-22 13:23:20|91.92||91.92||91.92||91.92||0
1632317030000|2021-09-22 13:23:50|91.97||91.92||91.97||91.92||17
1632317040000|2021-09-22 13:24:00|91.97|91.89|91.97|91.89|91.97|91.89|91.92|91.89|8
1632317090000|2021-09-22 13:24:50||91.84||91.84||91.84||91.84|78
1632317100000|2021-09-22 13:25:00|91.92|91.89|91.97|91.89|91.97|91.89|91.92|91.84|6
1632317130000|2021-09-22 13:25:30|||||||||1
1632317180000|2021-09-22 13:26:20|||||||||1
1632317220000|2021-09-22 13:27:00|||||||||1
1632317230000|2021-09-22 13:27:10|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|16
1632317240000|2021-09-22 13:27:20|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.84|3
1632317250000|2021-09-22 13:27:30||91.84||91.89||91.89||91.84|1
1632317260000|2021-09-22 13:27:40|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|181
1632317270000|2021-09-22 13:27:50|||||||||251
1632317310000|2021-09-22 13:28:30|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|2
1632317320000|2021-09-22 13:28:40|91.92||91.87||91.92||91.87||631
1632317330000|2021-09-22 13:28:50|||||||||630
1632317340000|2021-09-22 13:29:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.79|2
1632317350000|2021-09-22 13:29:10||91.79||91.84||91.84||91.79|0
1632317380000|2021-09-22 13:29:40|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|383
1632317400000|2021-09-22 13:30:00|91.92|91.74|91.97|91.89|92.02|91.89|91.92|91.74|149
1632317420000|2021-09-22 13:30:20|91.92|91.84|91.92|91.84|91.92|91.89|91.92|91.84|48
1632317430000|2021-09-22 13:30:30|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|94
1632317440000|2021-09-22 13:30:40|91.97|91.89|91.92|91.84|91.97|91.89|91.92|91.84|14
1632317460000|2021-09-22 13:31:00|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|93
1632317470000|2021-09-22 13:31:10|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|25
1632317480000|2021-09-22 13:31:20|92.02|91.94|92.02|91.94|92.07|91.94|92.02|91.94|58
1632317500000|2021-09-22 13:31:40|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|60
1632317510000|2021-09-22 13:31:50|92.02|91.94|92.07|91.99|92.07|91.99|92.02|91.94|30
1632317520000|2021-09-22 13:32:00|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|38
1632317530000|2021-09-22 13:32:10|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|9
1632317550000|2021-09-22 13:32:30|92.12|92.04|92.17|92.09|92.17|92.09|92.12|92.04|14
1632317560000|2021-09-22 13:32:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|210
1632317570000|2021-09-22 13:32:50|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|257
1632317580000|2021-09-22 13:33:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|24
1632317590000|2021-09-22 13:33:10|92.27||92.22||92.27||92.22||135
1632317600000|2021-09-22 13:33:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.04|102
1632317610000|2021-09-22 13:33:30|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|2
1632317620000|2021-09-22 13:33:40|||||||||28
1632317630000|2021-09-22 13:33:50|92.17||92.12||92.17||92.12||3
1632317640000|2021-09-22 13:34:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|61
1632317650000|2021-09-22 13:34:10|92.27||92.27||92.27||92.22||8
1632317660000|2021-09-22 13:34:20|92.22|92.19|92.27|92.14|92.27|92.19|92.22|92.14|26
1632317670000|2021-09-22 13:34:30|92.22|92.19|92.22|92.14|92.22|92.19|92.22|92.14|0
1632317690000|2021-09-22 13:34:50|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|142
1632317700000|2021-09-22 13:35:00|92.27||92.22||92.27||92.22||104
1632317710000|2021-09-22 13:35:10|92.17|92.09|92.17|92.09|92.17|92.14|92.17|92.09|0
1632317720000|2021-09-22 13:35:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.09|22
1632317730000|2021-09-22 13:35:30||92.09||92.14||92.14||92.09|0
1632317740000|2021-09-22 13:35:40|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|326
1632317750000|2021-09-22 13:35:50|92.22|92.14|92.22|92.14|92.22|92.14|92.17|92.09|218
1632317760000|2021-09-22 13:36:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.14|231
1632317770000|2021-09-22 13:36:10|92.22|92.14|92.22|92.14|92.27|92.19|92.22|92.14|21
1632317780000|2021-09-22 13:36:20|92.27|92.19|92.27|92.14|92.27|92.19|92.27|92.14|37
1632317790000|2021-09-22 13:36:30||92.19||92.19||92.19||92.19|0
1632317810000|2021-09-22 13:36:50|||||||||37
1632317820000|2021-09-22 13:37:00|92.32|92.24|92.27|92.19|92.32|92.24|92.27|92.19|15
1632317830000|2021-09-22 13:37:10|||||||||75
1632317840000|2021-09-22 13:37:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|189
1632317850000|2021-09-22 13:37:30|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|41
1632317860000|2021-09-22 13:37:40|||||||||1
1632317880000|2021-09-22 13:38:00|||||||||2
1632317900000|2021-09-22 13:38:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.09|403
1632317910000|2021-09-22 13:38:30|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|13
1632317920000|2021-09-22 13:38:40|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|12
1632317940000|2021-09-22 13:39:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|4
1632317950000|2021-09-22 13:39:10|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|8
1632317960000|2021-09-22 13:39:20|92.32|92.24|92.27|92.19|92.32|92.24|92.27|92.19|6
1632317990000|2021-09-22 13:39:50|92.22|92.14|92.22|92.14|92.22|92.19|92.22|92.14|29
1632318000000|2021-09-22 13:40:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.14|6
1632318020000|2021-09-22 13:40:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|28
1632318030000|2021-09-22 13:40:30|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|130
1632318070000|2021-09-22 13:41:10|92.27|92.19|92.27|92.19|92.27|92.19|92.22|92.14|125
1632318080000|2021-09-22 13:41:20|92.22|92.14|92.22|92.14|92.22|92.19|92.22|92.14|0
1632318090000|2021-09-22 13:41:30|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|4
1632318100000|2021-09-22 13:41:40|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|57
1632318110000|2021-09-22 13:41:50|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|53
1632318120000|2021-09-22 13:42:00||92.09||92.14||92.14||92.09|1
1632318140000|2021-09-22 13:42:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|7
1632318160000|2021-09-22 13:42:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.09|8
1632318170000|2021-09-22 13:42:50||92.09||92.09||92.14||92.09|0
1632318180000|2021-09-22 13:43:00|92.17||92.17||92.17||92.17||1
1632318200000|2021-09-22 13:43:20|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.09|2
1632318210000|2021-09-22 13:43:30|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|121
1632318220000|2021-09-22 13:43:40|||||||||4
1632318250000|2021-09-22 13:44:10|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|173
1632318260000|2021-09-22 13:44:20|92.22|92.14|92.22|92.09|92.22|92.14|92.17|92.09|67
1632318270000|2021-09-22 13:44:30|92.17|92.14|92.22|92.09|92.22|92.14|92.17|92.09|2
1632318280000|2021-09-22 13:44:40|92.27|92.14|92.27|92.19|92.27|92.19|92.27|92.09|875
1632318290000|2021-09-22 13:44:50|||||||||153
1632318300000|2021-09-22 13:45:00|||||||||35
1632318310000|2021-09-22 13:45:10|92.32|92.24|92.27|92.19|92.32|92.24|92.27|92.19|59
1632318320000|2021-09-22 13:45:20|||||||||9
1632318330000|2021-09-22 13:45:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.19|2
1632318380000|2021-09-22 13:46:20|||||||||2
1632318400000|2021-09-22 13:46:40|||||||||7
1632318410000|2021-09-22 13:46:50|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|65
1632318430000|2021-09-22 13:47:10|||||||||1
1632318460000|2021-09-22 13:47:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|142
1632318470000|2021-09-22 13:47:50|92.37||92.32||92.37||92.32||3
1632318480000|2021-09-22 13:48:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|116
1632318530000|2021-09-22 13:48:50|||||||||2
1632318540000|2021-09-22 13:49:00|||||||||44
1632318550000|2021-09-22 13:49:10|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|36
1632318560000|2021-09-22 13:49:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|0
1632318580000|2021-09-22 13:49:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|85
1632318590000|2021-09-22 13:49:50|||||||||4
1632318600000|2021-09-22 13:50:00|92.37|92.29|92.32|92.24|92.37|92.29|92.32|92.24|12
1632318610000|2021-09-22 13:50:10|92.37|92.29|92.42|92.34|92.42|92.34|92.37|92.29|550
1632318620000|2021-09-22 13:50:20|||||||||12
1632318630000|2021-09-22 13:50:30|92.47|92.39|92.47|92.39|92.47|92.39|92.42|92.34|37
1632318640000|2021-09-22 13:50:40|92.42|92.34|92.47|92.39|92.47|92.39|92.42|92.34|21
1632318660000|2021-09-22 13:51:00|||||||||77
1632318680000|2021-09-22 13:51:20|||||||||295
1632318720000|2021-09-22 13:52:00|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|92
1632318730000|2021-09-22 13:52:10||92.34||92.39||92.39||92.34|710
1632318740000|2021-09-22 13:52:20|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|61
1632318760000|2021-09-22 13:52:40|92.47||92.42||92.47||92.42||4
1632318770000|2021-09-22 13:52:50|||||||||64
1632318790000|2021-09-22 13:53:10|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|117
1632318800000|2021-09-22 13:53:20|||||||||1
1632318810000|2021-09-22 13:53:30|||||||||1
1632318820000|2021-09-22 13:53:40|92.42|92.34|92.42|92.29|92.42|92.34|92.42|92.29|35
1632318830000|2021-09-22 13:53:50||92.34||92.34||92.34||92.29|1
1632318840000|2021-09-22 13:54:00||92.29||92.34||92.34||92.29|0
1632318850000|2021-09-22 13:54:10|92.47|92.39|92.47|92.34|92.47|92.39|92.47|92.34|4
1632318860000|2021-09-22 13:54:20|92.42|92.39|92.42|92.34|92.42|92.39|92.42|92.34|1
1632318880000|2021-09-22 13:54:40|92.37|92.29|92.42|92.34|92.42|92.34|92.37|92.29|18
1632318890000|2021-09-22 13:54:50||92.29||92.34||92.34||92.29|0
1632318910000|2021-09-22 13:55:10|||||||||2
1632318920000|2021-09-22 13:55:20|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|53
1632318930000|2021-09-22 13:55:30|||||||||2
1632318940000|2021-09-22 13:55:40|92.52||92.52||92.52||92.52||2
1632318950000|2021-09-22 13:55:50|92.47||92.47||92.52||92.47||78
1632318980000|2021-09-22 13:56:20|||||||||1
1632319000000|2021-09-22 13:56:40|||||||||6
1632319020000|2021-09-22 13:57:00|||||||||37
1632319050000|2021-09-22 13:57:30|||||||||110
1632319080000|2021-09-22 13:58:00|92.52|92.44|92.52|92.44|92.52|92.44|92.47|92.44|5
1632319100000|2021-09-22 13:58:20|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|5
1632319120000|2021-09-22 13:58:40|||||||||219
1632319140000|2021-09-22 13:59:00|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|23
1632319170000|2021-09-22 13:59:30|||||||||99
1632319180000|2021-09-22 13:59:40|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|92
1632319190000|2021-09-22 13:59:50|||||||||176
1632319200000|2021-09-22 14:00:00||92.29||92.34||92.34||92.29|56
1632319210000|2021-09-22 14:00:10|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|36
1632319220000|2021-09-22 14:00:20|||||||||19
1632319230000|2021-09-22 14:00:30|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|161
1632319260000|2021-09-22 14:01:00|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|389
1632319290000|2021-09-22 14:01:30|||||||||126
1632319300000|2021-09-22 14:01:40|||||||||95
1632319310000|2021-09-22 14:01:50|||||||||1
1632319320000|2021-09-22 14:02:00|||||||||91
1632319340000|2021-09-22 14:02:20|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|98
1632319350000|2021-09-22 14:02:30|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|249
1632319400000|2021-09-22 14:03:20|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|203
1632319410000|2021-09-22 14:03:30|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|54
1632319420000|2021-09-22 14:03:40|92.42|92.34|92.37|92.29|92.42|92.34|92.37|92.29|7
1632319430000|2021-09-22 14:03:50|92.42|92.34|92.47|92.39|92.47|92.39|92.42|92.34|439
1632319460000|2021-09-22 14:04:20|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|14
1632319490000|2021-09-22 14:04:50|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|196
1632319540000|2021-09-22 14:05:40|||||||||1
1632319550000|2021-09-22 14:05:50|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|404
1632319560000|2021-09-22 14:06:00|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|84
1632319570000|2021-09-22 14:06:10|||||||||2
1632319580000|2021-09-22 14:06:20|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|52
1632319590000|2021-09-22 14:06:30|||||||||18
1632319620000|2021-09-22 14:07:00|||||||||300
1632319630000|2021-09-22 14:07:10|92.42|92.34|92.42|92.34|92.42|92.39|92.42|92.34|5
1632319640000|2021-09-22 14:07:20|92.47|92.39|92.42|92.34|92.47|92.39|92.42|92.34|20
1632319650000|2021-09-22 14:07:30|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|154
1632319660000|2021-09-22 14:07:40|92.42||92.37||92.42||92.37||153
1632319670000|2021-09-22 14:07:50|||||||||207
1632319680000|2021-09-22 14:08:00|92.32|92.24|92.37|92.29|92.37|92.29|92.32|92.24|119
1632319690000|2021-09-22 14:08:10|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|204
1632319700000|2021-09-22 14:08:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|251
1632319710000|2021-09-22 14:08:30|||||||||3
1632319720000|2021-09-22 14:08:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|2611
1632319750000|2021-09-22 14:09:10|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|183
1632319760000|2021-09-22 14:09:20|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|51
1632319770000|2021-09-22 14:09:30|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.24|10
1632319780000|2021-09-22 14:09:40|||||||||1
1632319790000|2021-09-22 14:09:50||92.24||92.29||92.29||92.24|6
1632319800000|2021-09-22 14:10:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|59
1632319810000|2021-09-22 14:10:10|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|27
1632319830000|2021-09-22 14:10:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|50
1632319840000|2021-09-22 14:10:40|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|175
1632319850000|2021-09-22 14:10:50|92.32|92.24|92.27|92.19|92.32|92.24|92.27|92.19|382
1632319860000|2021-09-22 14:11:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|120
1632319880000|2021-09-22 14:11:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|511
1632319890000|2021-09-22 14:11:30|||||||||14
1632319900000|2021-09-22 14:11:40|92.22|92.14|92.27|92.19|92.27|92.19|92.22|92.14|328
1632319910000|2021-09-22 14:11:50|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|11
1632319920000|2021-09-22 14:12:00|||||||||2
1632319930000|2021-09-22 14:12:10|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|18
1632319940000|2021-09-22 14:12:20|||||||||13
1632319950000|2021-09-22 14:12:30|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|406
1632319980000|2021-09-22 14:13:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|91.99|321
1632319990000|2021-09-22 14:13:10|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|860
1632320020000|2021-09-22 14:13:40|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|270
1632320040000|2021-09-22 14:14:00|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|64
1632320050000|2021-09-22 14:14:10|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|473
1632320070000|2021-09-22 14:14:30|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|330
1632320080000|2021-09-22 14:14:40|||||||||2
1632320090000|2021-09-22 14:14:50|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|44
1632320130000|2021-09-22 14:15:30|||||||||142
1632320140000|2021-09-22 14:15:40|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|20
1632320150000|2021-09-22 14:15:50|||||||||10
1632320160000|2021-09-22 14:16:00||92.04||92.09||92.09||92.04|60
1632320170000|2021-09-22 14:16:10|||||||||1
1632320180000|2021-09-22 14:16:20|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|11
1632320210000|2021-09-22 14:16:50|||||||||5
1632320240000|2021-09-22 14:17:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|210
1632320260000|2021-09-22 14:17:40|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|44
1632320270000|2021-09-22 14:17:50|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|21
1632320280000|2021-09-22 14:18:00|92.07|91.99|92.07|91.99|92.07|92.04|92.07|91.99|19
1632320300000|2021-09-22 14:18:20|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|352
1632320310000|2021-09-22 14:18:30|||||||||23
1632320350000|2021-09-22 14:19:10|||||||||89
1632320380000|2021-09-22 14:19:40|||||||||17
1632320390000|2021-09-22 14:19:50|||||||||1
1632320400000|2021-09-22 14:20:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|54
1632320420000|2021-09-22 14:20:20|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|108
1632320440000|2021-09-22 14:20:40|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|138
1632320450000|2021-09-22 14:20:50|||||||||40
1632320460000|2021-09-22 14:21:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|276
1632320490000|2021-09-22 14:21:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|53
1632320510000|2021-09-22 14:21:50|||||||||17
1632320520000|2021-09-22 14:22:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.79|72
1632320530000|2021-09-22 14:22:10|91.87|91.79|91.87|91.79|91.87|91.84|91.87|91.79|49
1632320540000|2021-09-22 14:22:20|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|168
1632320550000|2021-09-22 14:22:30|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|1
1632320580000|2021-09-22 14:23:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.84|160
1632320590000|2021-09-22 14:23:10|||||||||77
1632320620000|2021-09-22 14:23:40|||||||||1
1632320640000|2021-09-22 14:24:00|||||||||4
1632320650000|2021-09-22 14:24:10|||||||||18
1632320660000|2021-09-22 14:24:20|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|53
1632320710000|2021-09-22 14:25:10|||||||||5
1632320750000|2021-09-22 14:25:50|||||||||1
1632320760000|2021-09-22 14:26:00|||||||||2
1632320790000|2021-09-22 14:26:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|105
1632320800000|2021-09-22 14:26:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|83
1632320820000|2021-09-22 14:27:00|||||||||75
1632320830000|2021-09-22 14:27:10|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|333
1632320860000|2021-09-22 14:27:40|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|169
1632320870000|2021-09-22 14:27:50|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|84
1632320880000|2021-09-22 14:28:00|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.84|37
1632320890000|2021-09-22 14:28:10|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|5
1632320930000|2021-09-22 14:28:50|||||||||4
1632320940000|2021-09-22 14:29:00|||||||||7
1632320960000|2021-09-22 14:29:20|91.92|91.84|91.92|91.84|91.92|91.84|91.92|91.79|91
1632320980000|2021-09-22 14:29:40|||||||||26
1632320990000|2021-09-22 14:29:50|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|81
1632321000000|2021-09-22 14:30:00|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|53
1632321010000|2021-09-22 14:30:10|||||||||4
1632321040000|2021-09-22 14:30:40||91.84||91.89||91.89||91.84|42
1632321060000|2021-09-22 14:31:00|92.02|91.94|92.02|91.89|92.02|91.94|91.97|91.89|241
1632321070000|2021-09-22 14:31:10|91.97|91.94|91.97|91.89|92.02|91.94|91.97|91.89|9
1632321110000|2021-09-22 14:31:50|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|162
1632321150000|2021-09-22 14:32:30|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|428
1632321170000|2021-09-22 14:32:50|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|99
1632321180000|2021-09-22 14:33:00|91.97|91.89|91.92|91.84|91.97|91.89|91.92|91.84|176
1632321190000|2021-09-22 14:33:10|||||||||75
1632321200000|2021-09-22 14:33:20|91.97|91.89|91.97|91.89|91.97|91.89|91.97|91.89|50
1632321220000|2021-09-22 14:33:40|92.02||91.97||92.02||91.97||7
1632321230000|2021-09-22 14:33:50|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|5
1632321260000|2021-09-22 14:34:20|||||||||3
1632321300000|2021-09-22 14:35:00|||||||||4
1632321310000|2021-09-22 14:35:10|||||||||1
1632321320000|2021-09-22 14:35:20|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|640
1632321330000|2021-09-22 14:35:30|||||||||1
1632321350000|2021-09-22 14:35:50|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|83
1632321360000|2021-09-22 14:36:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|312
1632321380000|2021-09-22 14:36:20|92.07|91.99|92.07|91.99|92.12|91.99|92.07|91.99|208
1632321390000|2021-09-22 14:36:30|||||||||2
1632321440000|2021-09-22 14:37:20|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|35
1632321450000|2021-09-22 14:37:30|||||||||1
1632321460000|2021-09-22 14:37:40|||||||||17
1632321490000|2021-09-22 14:38:10|||||||||51
1632321500000|2021-09-22 14:38:20|||||||||7
1632321520000|2021-09-22 14:38:40|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|147
1632321530000|2021-09-22 14:38:50|||||||||62
1632321540000|2021-09-22 14:39:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|0
1632321550000|2021-09-22 14:39:10|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|38
1632321560000|2021-09-22 14:39:20|||||||||80
1632321600000|2021-09-22 14:40:00|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|101
1632321620000|2021-09-22 14:40:20|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|31
1632321650000|2021-09-22 14:40:50|||||||||1
1632321660000|2021-09-22 14:41:00|||||||||2
1632321670000|2021-09-22 14:41:10|||||||||185
1632321680000|2021-09-22 14:41:20|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|74
1632321710000|2021-09-22 14:41:50|92.17|92.09|92.12|92.04|92.17|92.09|92.12|92.04|214
1632321720000|2021-09-22 14:42:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|68
1632321730000|2021-09-22 14:42:10|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|103
1632321740000|2021-09-22 14:42:20|||||||||28
1632321750000|2021-09-22 14:42:30|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|1
1632321790000|2021-09-22 14:43:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|37
1632321810000|2021-09-22 14:43:30|92.17|92.09|92.22|92.09|92.22|92.09|92.17|92.09|40
1632321820000|2021-09-22 14:43:40|92.17|92.14|92.17|92.09|92.17|92.14|92.17|92.09|16
1632321830000|2021-09-22 14:43:50|||||||||12
1632321840000|2021-09-22 14:44:00|92.22|92.14|92.22|92.14|92.22|92.14|92.17|92.09|80
1632321850000|2021-09-22 14:44:10|92.17|92.09|92.17|92.09|92.22|92.09|92.17|92.09|19
1632321880000|2021-09-22 14:44:40|92.12|92.04|92.17|92.09|92.17|92.09|92.12|92.04|106
1632321900000|2021-09-22 14:45:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|262
1632321910000|2021-09-22 14:45:10|||||||||10
1632321920000|2021-09-22 14:45:20|||||||||2
1632321930000|2021-09-22 14:45:30||92.09||92.14||92.14||92.09|127
1632321940000|2021-09-22 14:45:40||92.09||92.14||92.14||92.09|26
1632321950000|2021-09-22 14:45:50|||||||||5
1632321970000|2021-09-22 14:46:10|||||||||4
1632321980000|2021-09-22 14:46:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|63
1632321990000|2021-09-22 14:46:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|74
1632322010000|2021-09-22 14:46:50|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|82
1632322020000|2021-09-22 14:47:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|183
1632322030000|2021-09-22 14:47:10|||||||||1
1632322040000|2021-09-22 14:47:20|||||||||21
1632322050000|2021-09-22 14:47:30|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|50
1632322070000|2021-09-22 14:47:50|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|58
1632322080000|2021-09-22 14:48:00|||||||||7
1632322090000|2021-09-22 14:48:10|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|29
1632322100000|2021-09-22 14:48:20|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|39
1632322110000|2021-09-22 14:48:30|||||||||4
1632322120000|2021-09-22 14:48:40|||||||||5
1632322130000|2021-09-22 14:48:50|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|218
1632322140000|2021-09-22 14:49:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|154
1632322150000|2021-09-22 14:49:10|||||||||17
1632322160000|2021-09-22 14:49:20|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|173
1632322170000|2021-09-22 14:49:30|||||||||1
1632322200000|2021-09-22 14:50:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|80
1632322210000|2021-09-22 14:50:10|||||||||1
1632322240000|2021-09-22 14:50:40|||||||||7
1632322250000|2021-09-22 14:50:50|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|812
1632322260000|2021-09-22 14:51:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|161
1632322300000|2021-09-22 14:51:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|179
1632322310000|2021-09-22 14:51:50|||||||||11
1632322320000|2021-09-22 14:52:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|10
1632322330000|2021-09-22 14:52:10|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|68
1632322350000|2021-09-22 14:52:30|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|55
1632322360000|2021-09-22 14:52:40|||||||||50
1632322390000|2021-09-22 14:53:10|||||||||200
1632322400000|2021-09-22 14:53:20|||||||||6
1632322410000|2021-09-22 14:53:30|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|91
1632322440000|2021-09-22 14:54:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|61
1632322460000|2021-09-22 14:54:20|||||||||131
1632322480000|2021-09-22 14:54:40|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|14
1632322490000|2021-09-22 14:54:50|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|22
1632322540000|2021-09-22 14:55:40|||||||||2
1632322550000|2021-09-22 14:55:50|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|260
1632322580000|2021-09-22 14:56:20|||||||||51
1632322610000|2021-09-22 14:56:50|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|85
1632322620000|2021-09-22 14:57:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|50
1632322640000|2021-09-22 14:57:20|||||||||50
1632322660000|2021-09-22 14:57:40|||||||||6
1632322680000|2021-09-22 14:58:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|232
1632322710000|2021-09-22 14:58:30|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|242
1632322740000|2021-09-22 14:59:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|91
1632322760000|2021-09-22 14:59:20|||||||||12
1632322770000|2021-09-22 14:59:30|||||||||12
1632322790000|2021-09-22 14:59:50|||||||||12
1632322800000|2021-09-22 15:00:00|||||||||16
1632322810000|2021-09-22 15:00:10|||||||||37
1632322820000|2021-09-22 15:00:20|||||||||16
1632322830000|2021-09-22 15:00:30|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|164
1632322850000|2021-09-22 15:00:50|||||||||10
1632322860000|2021-09-22 15:01:00|||||||||12
1632322890000|2021-09-22 15:01:30|||||||||2
1632322900000|2021-09-22 15:01:40|92.37|92.29|92.32|92.24|92.37|92.29|92.32|92.24|348
1632322920000|2021-09-22 15:02:00|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|41
1632322930000|2021-09-22 15:02:10|||||||||50
1632322940000|2021-09-22 15:02:20|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|48
1632322950000|2021-09-22 15:02:30|||||||||23
1632322980000|2021-09-22 15:03:00|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|97
1632322990000|2021-09-22 15:03:10|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|49
1632323000000|2021-09-22 15:03:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|5
1632323020000|2021-09-22 15:03:40|||||||||33
1632323030000|2021-09-22 15:03:50|||||||||38
1632323050000|2021-09-22 15:04:10|||||||||104
1632323060000|2021-09-22 15:04:20|||||||||17
1632323070000|2021-09-22 15:04:30|||||||||1
1632323080000|2021-09-22 15:04:40|||||||||211
1632323100000|2021-09-22 15:05:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|123
1632323160000|2021-09-22 15:06:00|||||||||1
1632323180000|2021-09-22 15:06:20|||||||||17
1632323200000|2021-09-22 15:06:40|||||||||1
1632323210000|2021-09-22 15:06:50|||||||||4
1632323250000|2021-09-22 15:07:30|||||||||1
1632323260000|2021-09-22 15:07:40|||||||||17
1632323270000|2021-09-22 15:07:50|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|233
1632323280000|2021-09-22 15:08:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|138
1632323290000|2021-09-22 15:08:10||92.09||92.14||92.14||92.09|62
1632323300000|2021-09-22 15:08:20|92.17|92.09|92.17|92.09|92.22|92.09|92.17|92.09|54
1632323330000|2021-09-22 15:08:50|92.12|92.04|92.12|92.04|92.17|92.04|92.12|92.04|32
1632323340000|2021-09-22 15:09:00|92.17|92.09|92.17|92.09|92.17|92.09|92.12|92.09|96
1632323370000|2021-09-22 15:09:30|||||||||85
1632323390000|2021-09-22 15:09:50|||||||||4
1632323420000|2021-09-22 15:10:20||92.04||92.09||92.09||92.04|75
1632323430000|2021-09-22 15:10:30|||||||||67
1632323440000|2021-09-22 15:10:40|||||||||11
1632323460000|2021-09-22 15:11:00|92.22|92.14|92.17|92.09|92.22|92.14|92.17|92.09|707
1632323470000|2021-09-22 15:11:10|||||||||500
1632323490000|2021-09-22 15:11:30|||||||||85
1632323500000|2021-09-22 15:11:40|92.22||92.17||92.22||92.17||6
1632323520000|2021-09-22 15:12:00|92.22||92.22||92.22||92.22||69
1632323530000|2021-09-22 15:12:10||92.14||92.14||92.14||92.14|0
1632323540000|2021-09-22 15:12:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|13
1632323550000|2021-09-22 15:12:30|||||||||60
1632323600000|2021-09-22 15:13:20|||||||||4
1632323610000|2021-09-22 15:13:30|||||||||86
1632323640000|2021-09-22 15:14:00|92.22|92.14|92.22|92.14|92.22|92.14|92.22|92.14|32
1632323650000|2021-09-22 15:14:10|||||||||18
1632323660000|2021-09-22 15:14:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|30
1632323670000|2021-09-22 15:14:30|||||||||66
1632323680000|2021-09-22 15:14:40|||||||||77
1632323690000|2021-09-22 15:14:50|92.22|92.14|92.27|92.19|92.27|92.19|92.22|92.14|19
1632323700000|2021-09-22 15:15:00|||||||||25
1632323720000|2021-09-22 15:15:20|||||||||7
1632323730000|2021-09-22 15:15:30|||||||||45
1632323740000|2021-09-22 15:15:40|92.32|92.24|92.32|92.24|92.32|92.24|92.27|92.24|13
1632323760000|2021-09-22 15:16:00|||||||||11
1632323770000|2021-09-22 15:16:10|||||||||7
1632323780000|2021-09-22 15:16:20|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|102
1632323790000|2021-09-22 15:16:30|||||||||159
1632323800000|2021-09-22 15:16:40|92.32||92.27||92.32||92.27||14
1632323810000|2021-09-22 15:16:50|||||||||7
1632323830000|2021-09-22 15:17:10|||||||||9
1632323850000|2021-09-22 15:17:30|||||||||73
1632323860000|2021-09-22 15:17:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|11
1632323870000|2021-09-22 15:17:50|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|173
1632323880000|2021-09-22 15:18:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|87
1632323890000|2021-09-22 15:18:10|||||||||56
1632323900000|2021-09-22 15:18:20|||||||||7
1632323910000|2021-09-22 15:18:30|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|100
1632323920000|2021-09-22 15:18:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|118
1632323930000|2021-09-22 15:18:50|||||||||20
1632323960000|2021-09-22 15:19:20|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|561
1632323970000|2021-09-22 15:19:30|||||||||78
1632323980000|2021-09-22 15:19:40|||||||||569
1632323990000|2021-09-22 15:19:50|||||||||41
1632324000000|2021-09-22 15:20:00|||||||||9
1632324010000|2021-09-22 15:20:10|||||||||23
1632324020000|2021-09-22 15:20:20|||||||||56
1632324030000|2021-09-22 15:20:30|||||||||41
1632324040000|2021-09-22 15:20:40|||||||||43
1632324050000|2021-09-22 15:20:50|||||||||8
1632324060000|2021-09-22 15:21:00|||||||||1
1632324070000|2021-09-22 15:21:10|||||||||17
1632324080000|2021-09-22 15:21:20|||||||||7
1632324090000|2021-09-22 15:21:30|||||||||65
1632324100000|2021-09-22 15:21:40|||||||||13
1632324110000|2021-09-22 15:21:50|||||||||8
1632324120000|2021-09-22 15:22:00|||||||||8
1632324140000|2021-09-22 15:22:20|||||||||8
1632324150000|2021-09-22 15:22:30|||||||||53
1632324160000|2021-09-22 15:22:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|450
1632324180000|2021-09-22 15:23:00|||||||||4
1632324190000|2021-09-22 15:23:10|||||||||9
1632324200000|2021-09-22 15:23:20|92.37|92.29|92.32|92.24|92.37|92.29|92.32|92.24|102
1632324210000|2021-09-22 15:23:30|92.37|92.29|92.32|92.24|92.37|92.29|92.32|92.24|82
1632324220000|2021-09-22 15:23:40|||||||||7
1632324230000|2021-09-22 15:23:50|||||||||8
1632324240000|2021-09-22 15:24:00|||||||||13
1632324260000|2021-09-22 15:24:20|||||||||8
1632324280000|2021-09-22 15:24:40|||||||||9
1632324290000|2021-09-22 15:24:50|||||||||8
1632324310000|2021-09-22 15:25:10|||||||||10
1632324320000|2021-09-22 15:25:20|||||||||9
1632324330000|2021-09-22 15:25:30|||||||||8
1632324350000|2021-09-22 15:25:50|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|127
1632324360000|2021-09-22 15:26:00|||||||||8
1632324370000|2021-09-22 15:26:10|||||||||8
1632324380000|2021-09-22 15:26:20|||||||||4
1632324390000|2021-09-22 15:26:30|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|712
1632324400000|2021-09-22 15:26:40|||||||||8
1632324410000|2021-09-22 15:26:50|||||||||9
1632324420000|2021-09-22 15:27:00|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|1070
1632324430000|2021-09-22 15:27:10|||||||||17
1632324440000|2021-09-22 15:27:20|||||||||8
1632324450000|2021-09-22 15:27:30|||||||||54
1632324460000|2021-09-22 15:27:40|||||||||9
1632324470000|2021-09-22 15:27:50|||||||||11
1632324480000|2021-09-22 15:28:00|||||||||118
1632324490000|2021-09-22 15:28:10|||||||||19
1632324500000|2021-09-22 15:28:20|||||||||131
1632324510000|2021-09-22 15:28:30|||||||||8
1632324520000|2021-09-22 15:28:40|||||||||49
1632324530000|2021-09-22 15:28:50|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|222
1632324540000|2021-09-22 15:29:00|92.37|92.29|92.42|92.34|92.42|92.34|92.37|92.29|559
1632324550000|2021-09-22 15:29:10|||||||||531
1632324560000|2021-09-22 15:29:20|||||||||803
1632324570000|2021-09-22 15:29:30|||||||||273
1632324580000|2021-09-22 15:29:40|||||||||47
1632324590000|2021-09-22 15:29:50|||||||||28
1632324600000|2021-09-22 15:30:00|||||||||205
1632324610000|2021-09-22 15:30:10|||||||||293
1632324620000|2021-09-22 15:30:20|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|226
1632324630000|2021-09-22 15:30:30|||||||||13
1632324640000|2021-09-22 15:30:40|||||||||22
1632324650000|2021-09-22 15:30:50|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|801
1632324660000|2021-09-22 15:31:00|||||||||76
1632324670000|2021-09-22 15:31:10|||||||||214
1632324680000|2021-09-22 15:31:20|||||||||14
1632324690000|2021-09-22 15:31:30|92.47|92.39|92.47|92.39|92.47|92.39|92.47|92.39|882
1632324700000|2021-09-22 15:31:40|||||||||13
1632324710000|2021-09-22 15:31:50|||||||||41
1632324720000|2021-09-22 15:32:00|||||||||9
1632324730000|2021-09-22 15:32:10|||||||||54
1632324740000|2021-09-22 15:32:20|92.52|92.44|92.52|92.44|92.57|92.44|92.47|92.39|576
1632324750000|2021-09-22 15:32:30|92.57||92.52||92.57||92.52||15
1632324760000|2021-09-22 15:32:40|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|500
1632324770000|2021-09-22 15:32:50|92.62|92.54|92.67|92.54|92.67|92.59|92.62|92.54|256
1632324780000|2021-09-22 15:33:00|92.62|92.59|92.67|92.54|92.67|92.59|92.62|92.54|101
1632324790000|2021-09-22 15:33:10||92.59||92.59||92.59||92.59|15
1632324800000|2021-09-22 15:33:20|||||||||214
1632324810000|2021-09-22 15:33:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|170
1632324820000|2021-09-22 15:33:40|||||||||188
1632324830000|2021-09-22 15:33:50|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|412
1632324840000|2021-09-22 15:34:00|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|159
1632324850000|2021-09-22 15:34:10|||||||||14
1632324860000|2021-09-22 15:34:20|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|26
1632324870000|2021-09-22 15:34:30|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|51
1632324880000|2021-09-22 15:34:40|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|415
1632324890000|2021-09-22 15:34:50|92.52|92.44|92.52|92.44|92.52|92.49|92.52|92.44|104
1632324900000|2021-09-22 15:35:00|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|369
1632324910000|2021-09-22 15:35:10|||||||||50
1632324920000|2021-09-22 15:35:20|||||||||100
1632324930000|2021-09-22 15:35:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|188
1632324940000|2021-09-22 15:35:40|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|307
1632324960000|2021-09-22 15:36:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|381
1632324970000|2021-09-22 15:36:10|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|88
1632324980000|2021-09-22 15:36:20|92.72||92.67||92.72||92.67||270
1632324990000|2021-09-22 15:36:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|257
1632325010000|2021-09-22 15:36:50|||||||||481
1632325040000|2021-09-22 15:37:20|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|218
1632325060000|2021-09-22 15:37:40|||||||||100
1632325070000|2021-09-22 15:37:50|||||||||508
1632325130000|2021-09-22 15:38:50|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|222
1632325190000|2021-09-22 15:39:50|||||||||4
1632325210000|2021-09-22 15:40:10|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|159
1632325230000|2021-09-22 15:40:30|||||||||452
1632325240000|2021-09-22 15:40:40|||||||||56
1632325340000|2021-09-22 15:42:20|||||||||988
1632325430000|2021-09-22 15:43:50|||||||||14
1632325520000|2021-09-22 15:45:20|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|205
1632325530000|2021-09-22 15:45:30|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|33
1632325540000|2021-09-22 15:45:40|||||||||25
1632325620000|2021-09-22 15:47:00|||||||||2447
1632325630000|2021-09-22 15:47:10|92.62|92.54|92.62|92.54|92.67|92.59|92.62|92.54|679
1632325640000|2021-09-22 15:47:20|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|2413
1632325650000|2021-09-22 15:47:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|80
1632325660000|2021-09-22 15:47:40||92.49||92.54||92.54||92.49|9
1632325710000|2021-09-22 15:48:30|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|10
1632325730000|2021-09-22 15:48:50|||||||||6
1632325740000|2021-09-22 15:49:00|||||||||10
1632325820000|2021-09-22 15:50:20|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|441
1632325830000|2021-09-22 15:50:30|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|40
1632325840000|2021-09-22 15:50:40|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|0
1632325860000|2021-09-22 15:51:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.59|5
1632325870000|2021-09-22 15:51:10|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.59|73
1632325880000|2021-09-22 15:51:20|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|225
1632325890000|2021-09-22 15:51:30|92.72|92.64|92.77|92.69|92.77|92.69|92.72|92.64|125
1632325900000|2021-09-22 15:51:40|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|57
1632325910000|2021-09-22 15:51:50|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|25
1632325920000|2021-09-22 15:52:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|19
1632325930000|2021-09-22 15:52:10|92.62|92.54|92.62|92.54|92.67|92.54|92.62|92.54|5
1632325940000|2021-09-22 15:52:20|92.67|92.49|92.57|92.44|92.67|92.49|92.52|92.44|62
1632325950000|2021-09-22 15:52:30|92.62|92.49|92.57|92.49|92.62|92.49|92.57|92.44|0
1632325960000|2021-09-22 15:52:40|92.62||92.62||92.62||92.62||24
1632325970000|2021-09-22 15:52:50|92.57||92.57||92.57||92.57||0
1632325980000|2021-09-22 15:53:00|92.62||92.62||92.62||92.57||2
1632325990000|2021-09-22 15:53:10|92.57||92.57||92.62||92.57||0
1632326000000|2021-09-22 15:53:20|92.62||92.62||92.62||92.62||2
1632326010000|2021-09-22 15:53:30||92.54||92.49||92.54||92.49|0
1632326020000|2021-09-22 15:53:40|92.57||92.57||92.57||92.57||21
1632326110000|2021-09-22 15:55:10|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|83
1632326140000|2021-09-22 15:55:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|164
1632326150000|2021-09-22 15:55:50|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|30
1632326190000|2021-09-22 15:56:30|||||||||161
1632326230000|2021-09-22 15:57:10|||||||||1
1632326240000|2021-09-22 15:57:20|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|150
1632326250000|2021-09-22 15:57:30|||||||||3
1632326300000|2021-09-22 15:58:20|||||||||29
1632326320000|2021-09-22 15:58:40|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|27
1632326330000|2021-09-22 15:58:50|||||||||25
1632326360000|2021-09-22 15:59:20|||||||||43
1632326420000|2021-09-22 16:00:20|||||||||2743
1632326430000|2021-09-22 16:00:30|||||||||25
1632326480000|2021-09-22 16:01:20|||||||||103
1632326590000|2021-09-22 16:03:10|||||||||2740
1632326610000|2021-09-22 16:03:30|||||||||1475
1632326630000|2021-09-22 16:03:50|||||||||25
1632326720000|2021-09-22 16:05:20|||||||||205
1632326850000|2021-09-22 16:07:30|||||||||66
1632326860000|2021-09-22 16:07:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|132
1632326880000|2021-09-22 16:08:00||92.49||92.54||92.54||92.49|0
1632326890000|2021-09-22 16:08:10|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|36
1632327100000|2021-09-22 16:11:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|332
1632327300000|2021-09-22 16:15:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|17
1632327390000|2021-09-22 16:16:30||92.54||92.54||92.54||92.54|21
1632327410000|2021-09-22 16:16:50|92.62||92.62||92.62||92.62||3
1632327530000|2021-09-22 16:18:50|||||||||5
1632327580000|2021-09-22 16:19:40|||||||||35
1632327590000|2021-09-22 16:19:50|||||||||1
1632327630000|2021-09-22 16:20:30|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|3
1632327690000|2021-09-22 16:21:30||92.54||92.54||92.54||92.54|100
1632327700000|2021-09-22 16:21:40||92.59||92.59||92.59||92.59|1
1632327960000|2021-09-22 16:26:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|118
1632328000000|2021-09-22 16:26:40|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|102
1632328020000|2021-09-22 16:27:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|1
1632328050000|2021-09-22 16:27:30|||||||||20
1632328090000|2021-09-22 16:28:10|92.77||92.77||92.77||92.77||20
1632328120000|2021-09-22 16:28:40|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|593
1632328140000|2021-09-22 16:29:00|92.77|92.74|92.82|92.74|92.82|92.74|92.77|92.74|92
1632328160000|2021-09-22 16:29:20|||||||||20
1632328220000|2021-09-22 16:30:20|||||||||6
1632328230000|2021-09-22 16:30:30|||||||||8
1632328240000|2021-09-22 16:30:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|416
1632328280000|2021-09-22 16:31:20|||||||||8
1632328330000|2021-09-22 16:32:10|||||||||6
1632328390000|2021-09-22 16:33:10|||||||||3
1632328400000|2021-09-22 16:33:20|||||||||6
1632328470000|2021-09-22 16:34:30|||||||||6
1632328530000|2021-09-22 16:35:30|||||||||3
1632328580000|2021-09-22 16:36:20|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|104
1632328590000|2021-09-22 16:36:30|||||||||112
1632328640000|2021-09-22 16:37:20|||||||||6
1632328700000|2021-09-22 16:38:20|||||||||15
1632328740000|2021-09-22 16:39:00||92.69||92.69||92.69||92.69|127
1632328770000|2021-09-22 16:39:30|||||||||6
1632328830000|2021-09-22 16:40:30|||||||||6
1632328840000|2021-09-22 16:40:40|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|291
1632328890000|2021-09-22 16:41:30|||||||||3
1632328950000|2021-09-22 16:42:30||92.59||92.59||92.59||92.59|11
1632329200000|2021-09-22 16:46:40|||||||||6
1632329350000|2021-09-22 16:49:10|92.67||92.67||92.67||92.67||30
1632329430000|2021-09-22 16:50:30|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|49
1632329490000|2021-09-22 16:51:30|||||||||6
1632329510000|2021-09-22 16:51:50|||||||||200
1632329540000|2021-09-22 16:52:20|||||||||6
1632329610000|2021-09-22 16:53:30|||||||||6
1632329620000|2021-09-22 16:53:40|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|155
1632329630000|2021-09-22 16:53:50|||||||||31
1632329640000|2021-09-22 16:54:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|210
1632329720000|2021-09-22 16:55:20|||||||||1
1632329770000|2021-09-22 16:56:10|92.67||92.67||92.67||92.67||9
1632329780000|2021-09-22 16:56:20||92.59||92.54||92.59||92.54|5
1632329830000|2021-09-22 16:57:10|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|11
1632329890000|2021-09-22 16:58:10||92.64||92.64||92.64||92.64|0
1632329940000|2021-09-22 16:59:00|||||||||370
1632329950000|2021-09-22 16:59:10|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|6
1632330000000|2021-09-22 17:00:00||92.64||92.59||92.64||92.59|41
1632330010000|2021-09-22 17:00:10||92.64||92.59||92.64||92.59|0
1632330020000|2021-09-22 17:00:20||92.64||92.64||92.64||92.59|5
1632330030000|2021-09-22 17:00:30||92.59||92.59||92.59||92.59|0
1632330040000|2021-09-22 17:00:40|92.67|92.64|92.72|92.59|92.72|92.64|92.67|92.59|1
1632330070000|2021-09-22 17:01:10|92.67||92.67||92.67||92.67||0
1632330450000|2021-09-22 17:07:30|92.72||92.72||92.72||92.72||1
1632330580000|2021-09-22 17:09:40|92.67||92.67||92.67||92.67||0
1632330640000|2021-09-22 17:10:40||92.54||92.54||92.54||92.54|9
1632330700000|2021-09-22 17:11:40||92.59||92.54||92.59||92.54|0
1632330710000|2021-09-22 17:11:50||92.59||92.54||92.59||92.54|0
1632330850000|2021-09-22 17:14:10||92.59||92.59||92.59||92.59|0
1632330900000|2021-09-22 17:15:00||92.54||92.54||92.54||92.54|8
1632330970000|2021-09-22 17:16:10|92.62||92.67||92.67||92.62||5
1632331050000|2021-09-22 17:17:30||92.59||92.54||92.59||92.54|0
1632331070000|2021-09-22 17:17:50||92.59||92.54||92.59||92.54|0
1632331080000|2021-09-22 17:18:00|||||||||75
1632331110000|2021-09-22 17:18:30||92.59||92.54||92.59||92.54|0
1632331120000|2021-09-22 17:18:40||92.59||92.59||92.59||92.54|0
1632331390000|2021-09-22 17:23:10|||||||||10
1632331730000|2021-09-22 17:28:50|||||||||19
1632331740000|2021-09-22 17:29:00|||||||||6
1632331780000|2021-09-22 17:29:40||92.54||92.54||92.54||92.54|0
1632331820000|2021-09-22 17:30:20||92.59||92.59||92.59||92.59|0
1632331870000|2021-09-22 17:31:10|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|19
1632331970000|2021-09-22 17:32:50|92.77||92.77||92.77||92.77||50
1632332160000|2021-09-22 17:36:00|92.72||92.72||92.72||92.72||0
1632332230000|2021-09-22 17:37:10||92.59||92.64||92.64||92.59|17
1632332250000|2021-09-22 17:37:30||92.59||92.59||92.59||92.59|5
1632332280000|2021-09-22 17:38:00||92.64||92.64||92.64||92.64|0
1632332710000|2021-09-22 17:45:10||92.59||92.64||92.64||92.59|3
1632332720000|2021-09-22 17:45:20||92.59||92.59||92.64||92.59|0
1632332730000|2021-09-22 17:45:30||92.64||92.59||92.64||92.59|0
1632332740000|2021-09-22 17:45:40||92.64||92.59||92.64||92.59|0
1632332750000|2021-09-22 17:45:50||92.64||92.64||92.64||92.59|0
1632332760000|2021-09-22 17:46:00||92.59||92.64||92.64||92.59|0
1632332770000|2021-09-22 17:46:10||92.59||92.64||92.64||92.59|0
1632332780000|2021-09-22 17:46:20||92.59||92.59||92.59||92.59|0
1632332800000|2021-09-22 17:46:40||92.64||92.59||92.64||92.59|0
1632332810000|2021-09-22 17:46:50||92.64||92.59||92.64||92.59|0
1632332900000|2021-09-22 17:48:20||92.64||92.64||92.64||92.64|0
1632332920000|2021-09-22 17:48:40||92.59||92.59||92.59||92.59|9
1632332930000|2021-09-22 17:48:50||92.64||92.64||92.64||92.64|0
1632332940000|2021-09-22 17:49:00||92.59||92.59||92.59||92.59|5
1632333070000|2021-09-22 17:51:10|92.67|92.54|92.67|92.54|92.67|92.54|92.67|92.54|16
1632333250000|2021-09-22 17:54:10||92.59||92.59||92.59||92.59|0
1632333300000|2021-09-22 17:55:00||92.54||92.54||92.54||92.54|9
1632333520000|2021-09-22 17:58:40|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|48
1632333530000|2021-09-22 17:58:50|92.67|92.64|92.67|92.44|92.67|92.64|92.67|92.44|66
1632333540000|2021-09-22 17:59:00|92.72||92.72||92.72||92.72||303
1632333550000|2021-09-22 17:59:10|||||||||24
1632333600000|2021-09-22 18:00:00|92.82||92.82||92.82||92.82||3
1632333610000|2021-09-22 18:00:10|92.77|92.49|92.72|92.54|92.77|92.59|92.67|92.49|4
1632333620000|2021-09-22 18:00:20|92.67|92.59|92.77|92.69|92.77|92.69|92.67|92.59|6
1632333630000|2021-09-22 18:00:30|92.72|92.64|92.72|92.64|92.77|92.64|92.72|92.64|7
1632333640000|2021-09-22 18:00:40|92.77||92.72||92.77||92.72||1
1632333650000|2021-09-22 18:00:50|92.77|92.69|92.77|92.64|92.82|92.69|92.77|92.64|10
1632333660000|2021-09-22 18:01:00|92.72|92.69|92.77|92.64|92.77|92.69|92.72|92.64|0
1632333670000|2021-09-22 18:01:10|92.72|92.59|92.72|92.59|92.72|92.64|92.72|92.59|23
1632333680000|2021-09-22 18:01:20|92.67|92.54|92.67|92.59|92.67|92.59|92.62|92.54|6
1632333690000|2021-09-22 18:01:30|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|6
1632333710000|2021-09-22 18:01:50||92.54||92.54||92.54||92.54|0
1632333720000|2021-09-22 18:02:00||92.59||92.59||92.59||92.59|1
1632333790000|2021-09-22 18:03:10|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|3
1632333800000|2021-09-22 18:03:20||92.64||92.64||92.69||92.64|5
1632333810000|2021-09-22 18:03:30||92.69||92.64||92.69||92.64|1
1632333830000|2021-09-22 18:03:50|92.82|92.69|92.82|92.74|92.82|92.74|92.82|92.69|12
1632333840000|2021-09-22 18:04:00|||||||||247
1632333850000|2021-09-22 18:04:10|92.87|92.79|92.87|92.74|92.87|92.79|92.87|92.74|74
1632333860000|2021-09-22 18:04:20|92.92|92.79|92.92|92.79|92.92|92.79|92.87|92.74|8
1632333870000|2021-09-22 18:04:30|92.87||92.92||92.92||92.87||1
1632333900000|2021-09-22 18:05:00|92.87|92.74|92.87|92.74|92.87|92.74|92.82|92.74|9
1632333910000|2021-09-22 18:05:10|92.82|92.69|92.87|92.74|92.87|92.74|92.82|92.69|130
1632333920000|2021-09-22 18:05:20|92.82|92.79|92.82|92.74|92.87|92.79|92.82|92.69|52
1632333930000|2021-09-22 18:05:30||92.69||92.74||92.74||92.69|10
1632333940000|2021-09-22 18:05:40|92.77|92.69|92.77|92.64|92.82|92.69|92.77|92.64|4
1632333950000|2021-09-22 18:05:50|92.72||92.77||92.77||92.72||3
1632333980000|2021-09-22 18:06:20|92.72||92.77||92.77||92.72||2
1632333990000|2021-09-22 18:06:30|92.72|92.69|92.77|92.64|92.77|92.69|92.72|92.64|13
1632334000000|2021-09-22 18:06:40|92.72|92.69|92.77|92.69|92.77|92.69|92.72|92.64|12
1632334010000|2021-09-22 18:06:50||92.64||92.64||92.64||92.64|3
1632334020000|2021-09-22 18:07:00|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.64|12
1632334040000|2021-09-22 18:07:20||92.74||92.69||92.74||92.69|0
1632334050000|2021-09-22 18:07:30||92.74||92.74||92.74||92.74|0
1632334060000|2021-09-22 18:07:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|8
1632334070000|2021-09-22 18:07:50|92.82||92.82||92.82||92.82||15
1632334080000|2021-09-22 18:08:00|92.77||92.77||92.77||92.77||0
1632334090000|2021-09-22 18:08:10||92.64||92.69||92.69||92.64|18
1632334140000|2021-09-22 18:09:00|92.82||92.82||92.82||92.82||1
1632334150000|2021-09-22 18:09:10||92.74||92.69||92.74||92.69|1
1632334160000|2021-09-22 18:09:20||92.74||92.74||92.74||92.74|0
1632334170000|2021-09-22 18:09:30|||||||||2
1632334180000|2021-09-22 18:09:40||92.69||92.69||92.69||92.69|2
1632334230000|2021-09-22 18:10:30||92.74||92.74||92.74||92.74|0
1632334240000|2021-09-22 18:10:40|92.87||92.87||92.87||92.87||36
1632334250000|2021-09-22 18:10:50|92.82||92.82||92.82||92.82||0
1632334260000|2021-09-22 18:11:00||92.69||92.74||92.74||92.69|10
1632334290000|2021-09-22 18:11:30|92.77|92.69|92.82|92.69|92.82|92.69|92.77|92.69|18
1632334310000|2021-09-22 18:11:50||92.74||92.74||92.74||92.74|1
1632334320000|2021-09-22 18:12:00|92.87|92.69|92.82|92.69|92.87|92.69|92.82|92.69|0
1632334400000|2021-09-22 18:13:20||92.74||92.74||92.74||92.74|0
1632334430000|2021-09-22 18:13:50|92.87||92.82||92.87||92.82||6
1632334440000|2021-09-22 18:14:00|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|11
1632334460000|2021-09-22 18:14:20|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|23
1632334480000|2021-09-22 18:14:40|92.87||92.82||92.87||92.82||7
1632334490000|2021-09-22 18:14:50|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|4
1632334510000|2021-09-22 18:15:10|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|103
1632334520000|2021-09-22 18:15:20|92.97||92.97||92.97||92.97||8
1632334540000|2021-09-22 18:15:40||92.89||92.84||92.89||92.84|5
1632334550000|2021-09-22 18:15:50|93.02|92.89|93.02|92.94|93.02|92.94|93.02|92.89|319
1632334560000|2021-09-22 18:16:00|||||||||7
1632334570000|2021-09-22 18:16:10|||||||||86
1632334590000|2021-09-22 18:16:30|||||||||23
1632334620000|2021-09-22 18:17:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|655
1632334640000|2021-09-22 18:17:20|||||||||135
1632334660000|2021-09-22 18:17:40||92.94||92.99||92.99||92.94|170
1632334670000|2021-09-22 18:17:50|||||||||4
1632334680000|2021-09-22 18:18:00||92.94||92.99||92.99||92.94|223
1632334710000|2021-09-22 18:18:30|||||||||3
1632334780000|2021-09-22 18:19:40|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|124
1632334790000|2021-09-22 18:19:50|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|27
1632334840000|2021-09-22 18:20:40||92.84||92.84||92.84||92.84|1
1632334880000|2021-09-22 18:21:20||92.89||92.89||92.89||92.89|1
1632334890000|2021-09-22 18:21:30||92.84||92.84||92.84||92.84|1
1632334900000|2021-09-22 18:21:40|92.92||92.92||92.92||92.92||0
1632334980000|2021-09-22 18:23:00|||||||||7
1632335020000|2021-09-22 18:23:40|||||||||1
1632335210000|2021-09-22 18:26:50|92.97||92.97||92.97||92.97||5
1632335220000|2021-09-22 18:27:00|92.92||92.92||92.92||92.92||0
1632335390000|2021-09-22 18:29:50|92.97|92.89|92.97|92.84|92.97|92.89|92.97|92.84|6
1632335400000|2021-09-22 18:30:00|92.92|92.89|92.97|92.89|92.97|92.89|92.92|92.89|2
1632335450000|2021-09-22 18:30:50|||||||||2
1632335460000|2021-09-22 18:31:00|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|3
1632335530000|2021-09-22 18:32:10|92.97||92.97||92.97||92.97||4
1632335580000|2021-09-22 18:33:00||92.89||92.89||92.89||92.89|0
1632335620000|2021-09-22 18:33:40|||||||||10
1632335690000|2021-09-22 18:34:50|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|1
1632335710000|2021-09-22 18:35:10|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|3
1632335800000|2021-09-22 18:36:40|||||||||98
1632335810000|2021-09-22 18:36:50|93.02||92.97||93.02||92.97||74
1632335820000|2021-09-22 18:37:00|92.92|92.84|92.97|92.84|92.97|92.89|92.92|92.84|55
1632335830000|2021-09-22 18:37:10|92.92||92.97||92.97||92.92||12
1632335840000|2021-09-22 18:37:20||92.89||92.84||92.89||92.84|17
1632335850000|2021-09-22 18:37:30|92.92|92.89|92.97|92.84|92.97|92.89|92.92|92.84|7
1632335860000|2021-09-22 18:37:40|92.92|92.89|92.97|92.84|92.97|92.89|92.92|92.84|4
1632335870000|2021-09-22 18:37:50||92.89||92.89||92.89||92.84|8
1632336010000|2021-09-22 18:40:10|92.92|92.84|92.92|92.84|92.97|92.84|92.92|92.84|18
1632336030000|2021-09-22 18:40:30|||||||||6
1632336040000|2021-09-22 18:40:40|92.97||92.92||92.97||92.92||2
1632336050000|2021-09-22 18:40:50|92.97|92.89|92.92|92.84|92.97|92.89|92.92|92.84|10
1632336060000|2021-09-22 18:41:00|||||||||15
1632336070000|2021-09-22 18:41:10|92.97||92.97||92.97||92.92||2
1632336080000|2021-09-22 18:41:20|92.92|92.89|92.97|92.84|92.97|92.89|92.92|92.84|2
1632336090000|2021-09-22 18:41:30|92.92|92.89|92.97|92.84|92.97|92.89|92.92|92.84|2
1632336100000|2021-09-22 18:41:40|92.92||92.97||92.97||92.92||2
1632336110000|2021-09-22 18:41:50||92.89||92.89||92.89||92.89|0
1632336120000|2021-09-22 18:42:00|92.92|92.84|92.97|92.84|92.97|92.89|92.92|92.84|3
1632336130000|2021-09-22 18:42:10|92.92|92.89|92.97|92.89|92.97|92.89|92.92|92.89|3
1632336160000|2021-09-22 18:42:40||92.84||92.84||92.84||92.84|2
1632336170000|2021-09-22 18:42:50||92.89||92.89||92.89||92.89|0
1632336210000|2021-09-22 18:43:30||92.84||92.84||92.89||92.84|0
1632336220000|2021-09-22 18:43:40||92.89||92.89||92.89||92.84|0
1632336230000|2021-09-22 18:43:50||92.84||92.84||92.89||92.84|0
1632336240000|2021-09-22 18:44:00||92.89||92.89||92.89||92.84|0
1632336260000|2021-09-22 18:44:20||92.84||92.84||92.84||92.84|0
1632336270000|2021-09-22 18:44:30|92.92||92.97||92.97||92.92||1
1632336290000|2021-09-22 18:44:50||92.89||92.84||92.89||92.84|0
1632336300000|2021-09-22 18:45:00|92.92||92.97||92.97||92.92||1
1632336310000|2021-09-22 18:45:10|92.92|92.89|92.92|92.84|92.97|92.89|92.92|92.84|1
1632336320000|2021-09-22 18:45:20|92.97||92.92||92.97||92.92||14
1632336340000|2021-09-22 18:45:40|92.97||92.97||92.97||92.97||5
1632336350000|2021-09-22 18:45:50||92.89||92.89||92.89||92.84|0
1632336370000|2021-09-22 18:46:10||92.84||92.84||92.89||92.84|0
1632336380000|2021-09-22 18:46:20|92.92|92.89|92.92|92.84|92.92|92.89|92.92|92.84|0
1632336410000|2021-09-22 18:46:50|92.87|92.79|92.87|92.74|92.87|92.79|92.87|92.74|164
1632336420000|2021-09-22 18:47:00|92.82|92.79|92.87|92.79|92.87|92.79|92.82|92.79|0
1632336450000|2021-09-22 18:47:30|||||||||2
1632336480000|2021-09-22 18:48:00|92.82|92.74|92.82|92.74|92.87|92.74|92.82|92.74|5
1632336490000|2021-09-22 18:48:10|92.77|92.69|92.77|92.64|92.82|92.69|92.77|92.64|39
1632336520000|2021-09-22 18:48:40|92.72||92.72||92.77||92.72||2
1632336540000|2021-09-22 18:49:00|||||||||2
1632336580000|2021-09-22 18:49:40|||||||||3
1632336600000|2021-09-22 18:50:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|3
1632336610000|2021-09-22 18:50:10|||||||||1
1632336630000|2021-09-22 18:50:30||92.54||92.54||92.54||92.54|1
1632336660000|2021-09-22 18:51:00|92.62||92.62||92.62||92.62||0
1632336670000|2021-09-22 18:51:10|92.67||92.67||92.67||92.67||6
1632336710000|2021-09-22 18:51:50||92.59||92.59||92.59||92.59|0
1632336730000|2021-09-22 18:52:10|92.72||92.72||92.72||92.72||12
1632336750000|2021-09-22 18:52:30||92.64||92.59||92.64||92.59|1
1632336760000|2021-09-22 18:52:40||92.64||92.64||92.64||92.59|0
1632336830000|2021-09-22 18:53:50|92.77|92.69|92.77|92.64|92.77|92.69|92.77|92.64|3
1632336840000|2021-09-22 18:54:00||92.69||92.69||92.69||92.64|0
1632336860000|2021-09-22 18:54:20|92.82|92.74|92.82|92.69|92.82|92.74|92.82|92.69|6
1632336870000|2021-09-22 18:54:30|92.77|92.74|92.82|92.69|92.82|92.74|92.77|92.69|3
1632336880000|2021-09-22 18:54:40|92.77||92.77||92.82||92.77||0
1632336890000|2021-09-22 18:54:50|92.82||92.82||92.82||92.82||2
1632336900000|2021-09-22 18:55:00|92.77|92.64|92.77|92.69|92.82|92.69|92.77|92.64|4
1632336940000|2021-09-22 18:55:40||92.64||92.64||92.64||92.64|0
1632336960000|2021-09-22 18:56:00|92.72||92.77||92.77||92.72||5
1632336970000|2021-09-22 18:56:10|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|0
1632337020000|2021-09-22 18:57:00|92.77|92.64|92.77|92.64|92.77|92.64|92.72|92.64|6
1632337030000|2021-09-22 18:57:10|92.72||92.77||92.77||92.72||2
1632337040000|2021-09-22 18:57:20|92.72||92.77||92.77||92.72||0
1632337050000|2021-09-22 18:57:30|92.72||92.77||92.77||92.72||0
1632337060000|2021-09-22 18:57:40|92.72||92.72||92.72||92.72||0
1632337070000|2021-09-22 18:57:50|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|1
1632337080000|2021-09-22 18:58:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|24
1632337100000|2021-09-22 18:58:20|92.77||92.77||92.77||92.77||0
1632337110000|2021-09-22 18:58:30|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|0
1632337120000|2021-09-22 18:58:40|92.77||92.77||92.77||92.77||0
1632337130000|2021-09-22 18:58:50|92.82||92.82||92.82||92.82||0
1632337140000|2021-09-22 18:59:00|92.77||92.77||92.77||92.77||0
1632337150000|2021-09-22 18:59:10|92.82||92.82||92.82||92.82||4
1632337160000|2021-09-22 18:59:20||92.74||92.69||92.74||92.69|1
1632337170000|2021-09-22 18:59:30||92.74||92.69||92.74||92.69|0
1632337200000|2021-09-22 19:00:00|92.77|92.64|92.77|92.64|92.77|92.64|92.77|92.64|2
1632337230000|2021-09-22 19:00:30|92.82||92.82||92.82||92.77||3
1632337240000|2021-09-22 19:00:40||92.69||92.69||92.69||92.69|0
1632337260000|2021-09-22 19:01:00||92.74||92.69||92.74||92.69|0
1632337270000|2021-09-22 19:01:10|92.77||92.82||92.82||92.77||2
1632337290000|2021-09-22 19:01:30||92.74||92.74||92.74||92.74|0
1632337300000|2021-09-22 19:01:40||92.69||92.69||92.69||92.69|1
1632337320000|2021-09-22 19:02:00||92.64||92.69||92.69||92.64|0
1632337330000|2021-09-22 19:02:10||92.64||92.64||92.64||92.64|0
1632337340000|2021-09-22 19:02:20||92.69||92.69||92.69||92.69|0
1632337350000|2021-09-22 19:02:30||92.74||92.69||92.74||92.69|0
1632337360000|2021-09-22 19:02:40||92.74||92.69||92.74||92.69|0
1632337380000|2021-09-22 19:03:00||92.74||92.69||92.74||92.69|0
1632337400000|2021-09-22 19:03:20||92.74||92.74||92.74||92.69|2
1632337410000|2021-09-22 19:03:30||92.69||92.74||92.74||92.69|0
1632337420000|2021-09-22 19:03:40||92.69||92.69||92.74||92.69|1
1632337470000|2021-09-22 19:04:30|92.77||92.82||92.82||92.77||0
1632337500000|2021-09-22 19:05:00||92.74||92.74||92.74||92.69|0
1632337520000|2021-09-22 19:05:20||92.69||92.69||92.69||92.69|0
1632337550000|2021-09-22 19:05:50|92.77||92.77||92.77||92.77||0
1632337560000|2021-09-22 19:06:00|92.82||92.82||92.82||92.77||7
1632337570000|2021-09-22 19:06:10|92.77||92.82||92.82||92.77||5
1632337590000|2021-09-22 19:06:30|92.77||92.82||92.82||92.77||0
1632337610000|2021-09-22 19:06:50|92.87|92.74|92.82|92.74|92.87|92.74|92.82|92.74|260
1632337620000|2021-09-22 19:07:00|92.87|92.69|92.87|92.74|92.87|92.79|92.87|92.69|24
1632337630000|2021-09-22 19:07:10||92.79||92.79||92.79||92.74|0
1632337650000|2021-09-22 19:07:30|||||||||5
1632337670000|2021-09-22 19:07:50||92.74||92.74||92.74||92.74|3
1632337680000|2021-09-22 19:08:00|92.82||92.87||92.87||92.82||0
1632337690000|2021-09-22 19:08:10||92.79||92.79||92.79||92.79|0
1632337700000|2021-09-22 19:08:20|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|2
1632337740000|2021-09-22 19:09:00|92.87||92.87||92.87||92.87||0
1632337760000|2021-09-22 19:09:20||92.79||92.79||92.79||92.79|0
1632337780000|2021-09-22 19:09:40|92.92||92.92||92.92||92.92||0
1632337800000|2021-09-22 19:10:00|92.87||92.92||92.92||92.87||0
1632337810000|2021-09-22 19:10:10|92.87||92.92||92.92||92.87||8
1632337820000|2021-09-22 19:10:20|92.87|92.84|92.87|92.79|92.87|92.84|92.87|92.79|0
1632337830000|2021-09-22 19:10:30|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|2
1632337840000|2021-09-22 19:10:40||92.79||92.79||92.84||92.79|0
1632337850000|2021-09-22 19:10:50||92.84||92.84||92.84||92.79|0
1632337880000|2021-09-22 19:11:20|||||||||4
1632337890000|2021-09-22 19:11:30||92.79||92.79||92.79||92.79|0
1632337900000|2021-09-22 19:11:40||92.84||92.84||92.84||92.84|0
1632337910000|2021-09-22 19:11:50|92.97||92.97||92.97||92.97||3
1632337920000|2021-09-22 19:12:00||92.89||92.84||92.89||92.84|0
1632337930000|2021-09-22 19:12:10||92.89||92.84||92.89||92.84|0
1632337960000|2021-09-22 19:12:40||92.89||92.89||92.89||92.89|0
1632337980000|2021-09-22 19:13:00||92.84||92.89||92.89||92.84|0
1632338010000|2021-09-22 19:13:30|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|0
1632338020000|2021-09-22 19:13:40|92.97||92.97||92.97||92.97||6
1632338110000|2021-09-22 19:15:10||92.89||92.89||92.89||92.89|0
1632338120000|2021-09-22 19:15:20||92.84||92.84||92.84||92.84|0
1632338130000|2021-09-22 19:15:30|||||||||53
1632338160000|2021-09-22 19:16:00||92.89||92.89||92.89||92.89|0
1632338200000|2021-09-22 19:16:40|93.02||93.02||93.02||93.02||51
1632338210000|2021-09-22 19:16:50||92.94||92.94||92.94||92.94|0
1632338220000|2021-09-22 19:17:00|||||||||53
1632338240000|2021-09-22 19:17:20||92.89||92.89||92.89||92.89|11
1632338250000|2021-09-22 19:17:30||92.94||92.94||92.94||92.94|0
1632338310000|2021-09-22 19:18:30|||||||||8
1632338370000|2021-09-22 19:19:30|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|14
1632338380000|2021-09-22 19:19:40|93.12||93.12||93.12||93.12||0
1632338430000|2021-09-22 19:20:30|93.07||93.07||93.07||93.07||0
1632338440000|2021-09-22 19:20:40|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|1
1632338450000|2021-09-22 19:20:50||92.99||92.99||92.99||92.99|0
1632338460000|2021-09-22 19:21:00||93.04||93.04||93.04||93.04|4
1632338490000|2021-09-22 19:21:30|93.22|93.09|93.22|93.09|93.22|93.09|93.22|93.09|223
1632338500000|2021-09-22 19:21:40|93.17||93.22||93.22||93.17||3
1632338510000|2021-09-22 19:21:50|93.17||93.17||93.17||93.17||57
1632338530000|2021-09-22 19:22:10|93.22||93.22||93.22||93.22||0
1632338560000|2021-09-22 19:22:40|93.17||93.17||93.17||93.17||0
1632338600000|2021-09-22 19:23:20|||||||||38
1632338610000|2021-09-22 19:23:30|93.22||93.17||93.22||93.17||49
1632338720000|2021-09-22 19:25:20|||||||||125
1632338730000|2021-09-22 19:25:30|||||||||158
1632338740000|2021-09-22 19:25:40|||||||||21
1632338770000|2021-09-22 19:26:10|||||||||14
1632338780000|2021-09-22 19:26:20|||||||||41
1632338840000|2021-09-22 19:27:20|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|17
1632338880000|2021-09-22 19:28:00|||||||||1
1632338890000|2021-09-22 19:28:10|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|37
1632338900000|2021-09-22 19:28:20|93.17||93.17||93.17||93.17||19
1632338910000|2021-09-22 19:28:30|||||||||19
1632338940000|2021-09-22 19:29:00|||||||||58
1632338950000|2021-09-22 19:29:10|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|153
1632338960000|2021-09-22 19:29:20|||||||||119
1632339000000|2021-09-22 19:30:00|||||||||5
1632339030000|2021-09-22 19:30:30|||||||||43
1632339070000|2021-09-22 19:31:10||92.99||92.99||92.99||92.99|5
1632339080000|2021-09-22 19:31:20|93.07||93.07||93.07||93.07||0
1632339090000|2021-09-22 19:31:30||92.94||92.94||92.94||92.94|8
1632339140000|2021-09-22 19:32:20|93.02||93.02||93.02||93.02||0
1632339150000|2021-09-22 19:32:30|||||||||8
1632339210000|2021-09-22 19:33:30|||||||||12
1632339240000|2021-09-22 19:34:00|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|28
1632339260000|2021-09-22 19:34:20|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|8
1632339300000|2021-09-22 19:35:00|||||||||1
1632339330000|2021-09-22 19:35:30|||||||||5
1632339360000|2021-09-22 19:36:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|14
1632339370000|2021-09-22 19:36:10||92.94||92.94||92.94||92.94|0
1632339380000|2021-09-22 19:36:20||92.99||92.99||92.99||92.99|0
1632339390000|2021-09-22 19:36:30|93.12||93.12||93.12||93.12||0
1632339400000|2021-09-22 19:36:40|93.07||93.07||93.07||93.07||0
1632339410000|2021-09-22 19:36:50|93.12||93.12||93.12||93.12||5
1632339420000|2021-09-22 19:37:00||93.04||93.04||93.04||93.04|0
1632339440000|2021-09-22 19:37:20|93.17||93.17||93.17||93.17||0
1632339460000|2021-09-22 19:37:40|93.12||93.12||93.12||93.12||0
1632339480000|2021-09-22 19:38:00|||||||||1
1632339500000|2021-09-22 19:38:20|||||||||8
1632339510000|2021-09-22 19:38:30|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|7
1632339570000|2021-09-22 19:39:30|||||||||9
1632339600000|2021-09-22 19:40:00|||||||||9
1632339610000|2021-09-22 19:40:10|||||||||3
1632339620000|2021-09-22 19:40:20|||||||||1
1632339640000|2021-09-22 19:40:40|||||||||9
1632339660000|2021-09-22 19:41:00|||||||||1
1632339680000|2021-09-22 19:41:20|||||||||18
1632339690000|2021-09-22 19:41:30|||||||||17
1632339710000|2021-09-22 19:41:50|||||||||232
1632339720000|2021-09-22 19:42:00|93.12|92.99|93.07|92.99|93.12|92.99|93.07|92.99|9
1632339730000|2021-09-22 19:42:10||92.94||92.94||92.94||92.94|0
1632339740000|2021-09-22 19:42:20|93.02||93.02||93.02||93.02||15
1632339770000|2021-09-22 19:42:50||92.89||92.89||92.89||92.89|2
1632339780000|2021-09-22 19:43:00|92.97||92.97||92.97||92.97||0
1632339790000|2021-09-22 19:43:10|||||||||2
1632339800000|2021-09-22 19:43:20|||||||||2
1632339820000|2021-09-22 19:43:40|93.02||93.02||93.02||93.02||11
1632339850000|2021-09-22 19:44:10|92.97||93.02||93.02||92.97||1
1632339870000|2021-09-22 19:44:30|92.97||93.02||93.02||92.97||1
1632339890000|2021-09-22 19:44:50|92.97||92.97||93.02||92.97||0
1632339900000|2021-09-22 19:45:00|||||||||1
1632339920000|2021-09-22 19:45:20|||||||||2
1632339940000|2021-09-22 19:45:40|||||||||1
1632339950000|2021-09-22 19:45:50|||||||||1
1632339960000|2021-09-22 19:46:00|93.02||93.02||93.02||93.02||1
1632339990000|2021-09-22 19:46:30|92.97||92.97||92.97||92.97||0
1632340120000|2021-09-22 19:48:40|92.92|92.79|92.87|92.79|92.92|92.79|92.87|92.79|18
1632340130000|2021-09-22 19:48:50|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|3
1632340140000|2021-09-22 19:49:00|92.87||92.87||92.87||92.87||4
1632340170000|2021-09-22 19:49:30|92.82||92.87||92.87||92.82||5
1632340180000|2021-09-22 19:49:40|92.82||92.87||92.87||92.82||1
1632340200000|2021-09-22 19:50:00|92.82||92.82||92.82||92.82||0
1632340240000|2021-09-22 19:50:40|92.77|92.69|92.77|92.69|92.82|92.69|92.77|92.69|4
1632340260000|2021-09-22 19:51:00|92.82||92.82||92.82||92.82||1
1632340320000|2021-09-22 19:52:00|92.77|92.64|92.77|92.64|92.82|92.64|92.77|92.64|12
1632340360000|2021-09-22 19:52:40|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|3
1632340370000|2021-09-22 19:52:50|92.77|92.64|92.82|92.69|92.82|92.69|92.77|92.64|81
1632340380000|2021-09-22 19:53:00|92.77||92.77||92.77||92.77||0
1632340390000|2021-09-22 19:53:10|92.82||92.82||92.82||92.77||8
1632340400000|2021-09-22 19:53:20|92.77||92.82||92.82||92.77||4
1632340410000|2021-09-22 19:53:30|92.77||92.82||92.82||92.77||4
1632340420000|2021-09-22 19:53:40|92.77|92.74|92.82|92.74|92.82|92.74|92.77|92.74|4
1632340440000|2021-09-22 19:54:00|||||||||12
1632340450000|2021-09-22 19:54:10|||||||||1
1632340460000|2021-09-22 19:54:20|||||||||21
1632340470000|2021-09-22 19:54:30|||||||||3
1632340480000|2021-09-22 19:54:40|92.87||92.87||92.87||92.82||37
1632340490000|2021-09-22 19:54:50|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|193
1632340530000|2021-09-22 19:55:30||92.64||92.64||92.64||92.64|20
1632340550000|2021-09-22 19:55:50|92.67|92.54|92.67|92.54|92.67|92.54|92.67|92.54|105
1632340570000|2021-09-22 19:56:10|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|5
1632340590000|2021-09-22 19:56:30|92.67||92.67||92.72||92.67||0
1632340600000|2021-09-22 19:56:40|92.72||92.67||92.72||92.67||0
1632340610000|2021-09-22 19:56:50|92.72||92.67||92.72||92.67||0
1632340620000|2021-09-22 19:57:00|92.72||92.72||92.72||92.67||0
1632340630000|2021-09-22 19:57:10|92.67||92.67||92.72||92.67||0
1632340650000|2021-09-22 19:57:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|7
1632340660000|2021-09-22 19:57:40|92.57|92.44|92.57|92.44|92.57|92.44|92.57|92.44|2
1632340670000|2021-09-22 19:57:50|92.52|92.49|92.47|92.39|92.57|92.49|92.47|92.39|167
1632340690000|2021-09-22 19:58:10|92.42|92.34|92.42|92.34|92.42|92.39|92.42|92.34|155
1632340700000|2021-09-22 19:58:20|92.47|92.39|92.47|92.34|92.47|92.39|92.47|92.34|100
1632340710000|2021-09-22 19:58:30|92.42||92.42||92.47||92.42||50
1632340730000|2021-09-22 19:58:50|||||||||102
1632340760000|2021-09-22 19:59:20|92.37|92.29|92.42|92.29|92.42|92.29|92.37|92.29|28
1632340790000|2021-09-22 19:59:50|92.37|92.34|92.47|92.34|92.47|92.34|92.37|92.34|17
1632376710000|2021-09-23 05:58:30|93.54|93.17|93.54|93.17|93.54|93.17|93.54|93.17|0
1632376720000|2021-09-23 05:58:40||93.22||93.22||93.22||93.22|0
1632376800000|2021-09-23 06:00:00||93.32||93.32||93.32||93.32|0
1632376830000|2021-09-23 06:00:30||93.37||93.37||93.37||93.37|0
1632376840000|2021-09-23 06:00:40|93.64|93.42|93.64|93.42|93.64|93.42|93.64|93.42|2
1632376850000|2021-09-23 06:00:50|93.89|93.77|93.84|93.67|93.89|93.77|93.84|93.67|554
1632376860000|2021-09-23 06:01:00|93.82|93.69|93.77|93.59|93.82|93.69|93.77|93.59|17
1632376870000|2021-09-23 06:01:10|93.72||93.77||93.77||93.72||0
1632376900000|2021-09-23 06:01:40|93.82|93.64|93.82|93.64|93.82|93.64|93.82|93.64|7
1632376910000|2021-09-23 06:01:50||93.69||93.69||93.69||93.69|0
1632376920000|2021-09-23 06:02:00||93.59||93.59||93.59||93.59|31
1632376930000|2021-09-23 06:02:10|93.62|93.49|93.62|93.49|93.62|93.54|93.62|93.49|4
1632376940000|2021-09-23 06:02:20|93.72|93.54|93.72|93.59|93.72|93.59|93.72|93.54|21
1632376950000|2021-09-23 06:02:30||93.54||93.59||93.59||93.54|10
1632376970000|2021-09-23 06:02:50||93.64||93.64||93.64||93.64|0
1632376980000|2021-09-23 06:03:00|||||||||8
1632376990000|2021-09-23 06:03:10|||||||||1
1632377030000|2021-09-23 06:03:50|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|12
1632377070000|2021-09-23 06:04:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|10
1632377090000|2021-09-23 06:04:50|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|3
1632377100000|2021-09-23 06:05:00||93.64||93.69||93.69||93.64|64
1632377160000|2021-09-23 06:06:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|9
1632377170000|2021-09-23 06:06:10|||||||||33
1632377220000|2021-09-23 06:07:00|93.92|93.79|93.92|93.84|93.92|93.84|93.92|93.79|152
1632377230000|2021-09-23 06:07:10|93.87|93.69|93.87|93.69|93.87|93.69|93.87|93.69|23
1632377250000|2021-09-23 06:07:30||93.74||93.74||93.74||93.74|0
1632377330000|2021-09-23 06:08:50|93.82||93.82||93.82||93.82||0
1632377350000|2021-09-23 06:09:10|93.87||93.87||93.87||93.82||0
1632377360000|2021-09-23 06:09:20|93.82||93.82||93.82||93.82||0
1632377380000|2021-09-23 06:09:40|93.77|93.64|93.77|93.64|93.77|93.64|93.77|93.64|56
1632377390000|2021-09-23 06:09:50|93.72||93.72||93.72||93.72||0
1632377400000|2021-09-23 06:10:00|93.77||93.77||93.77||93.77||0
1632377420000|2021-09-23 06:10:20||93.69||93.69||93.69||93.69|0
1632377430000|2021-09-23 06:10:30|||||||||292
1632377440000|2021-09-23 06:10:40|93.87||93.87||93.87||93.87||16
1632377460000|2021-09-23 06:11:00||93.74||93.74||93.74||93.74|0
1632377470000|2021-09-23 06:11:10|93.82|93.69|93.77|93.69|93.82|93.69|93.77|93.69|36
1632377490000|2021-09-23 06:11:30|93.82|93.64|93.82|93.64|93.82|93.64|93.82|93.64|64
1632377510000|2021-09-23 06:11:50||93.69||93.69||93.69||93.69|0
1632377530000|2021-09-23 06:12:10||93.64||93.69||93.69||93.64|0
1632377540000|2021-09-23 06:12:20||93.64||93.69||93.69||93.64|0
1632377560000|2021-09-23 06:12:40||93.64||93.69||93.69||93.64|0
1632377570000|2021-09-23 06:12:50||93.64||93.69||93.69||93.64|0
1632377580000|2021-09-23 06:13:00||93.64||93.64||93.69||93.64|0
1632377590000|2021-09-23 06:13:10||93.69||93.64||93.69||93.64|0
1632377610000|2021-09-23 06:13:30||93.69||93.64||93.69||93.64|0
1632377630000|2021-09-23 06:13:50||93.69||93.69||93.69||93.64|0
1632377640000|2021-09-23 06:14:00||93.64||93.64||93.69||93.64|0
1632377650000|2021-09-23 06:14:10||93.69||93.69||93.69||93.64|0
1632377660000|2021-09-23 06:14:20||93.64||93.64||93.69||93.64|0
1632377670000|2021-09-23 06:14:30|93.72|93.69|93.82|93.64|93.82|93.69|93.72|93.64|10
1632377680000|2021-09-23 06:14:40|93.87|93.69|93.82|93.64|93.87|93.69|93.82|93.64|0
1632377710000|2021-09-23 06:15:10|93.87|93.69|93.87|93.69|93.87|93.69|93.87|93.69|0
1632377730000|2021-09-23 06:15:30|93.82|93.64|93.82|93.69|93.82|93.69|93.82|93.64|0
1632377740000|2021-09-23 06:15:40||93.64||93.64||93.69||93.64|0
1632377750000|2021-09-23 06:15:50|93.87|93.69|93.87|93.69|93.87|93.69|93.82|93.69|0
1632377860000|2021-09-23 06:17:40||93.74||93.69||93.74||93.69|0
1632377880000|2021-09-23 06:18:00|93.82||93.82||93.82||93.82||0
1632377890000|2021-09-23 06:18:10|93.87||93.87||93.87||93.82||0
1632377900000|2021-09-23 06:18:20|93.82||93.87||93.87||93.82||0
1632377910000|2021-09-23 06:18:30|93.82||93.87||93.87||93.82||0
1632377920000|2021-09-23 06:18:40|93.82||93.87||93.87||93.82||0
1632377930000|2021-09-23 06:18:50|93.82||93.87||93.87||93.82||0
1632377960000|2021-09-23 06:19:20||93.74||93.79||93.79||93.74|0
1632377970000|2021-09-23 06:19:30|||||||||18
1632378000000|2021-09-23 06:20:00|93.82|93.69|93.82|93.69|93.82|93.69|93.82|93.69|7
1632378080000|2021-09-23 06:21:20||93.64||93.64||93.64||93.64|0
1632378090000|2021-09-23 06:21:30|93.77||93.77||93.77||93.77||0
1632378130000|2021-09-23 06:22:10|93.72||93.72||93.72||93.72||0
1632378140000|2021-09-23 06:22:20|93.77||93.77||93.77||93.77||2
1632378170000|2021-09-23 06:22:50|93.72||93.72||93.72||93.72||0
1632378180000|2021-09-23 06:23:00|||||||||5
1632378200000|2021-09-23 06:23:20|93.77||93.77||93.77||93.77||0
1632378210000|2021-09-23 06:23:30|93.72||93.72||93.72||93.72||0
1632378230000|2021-09-23 06:23:50|||||||||1
1632378240000|2021-09-23 06:24:00|||||||||2
1632378330000|2021-09-23 06:25:30|||||||||4
1632378340000|2021-09-23 06:25:40||93.59||93.59||93.59||93.59|1
1632378410000|2021-09-23 06:26:50||93.64||93.64||93.64||93.64|0
1632378430000|2021-09-23 06:27:10||93.59||93.59||93.59||93.59|2
1632378590000|2021-09-23 06:29:50|93.77|93.64|93.77|93.64|93.77|93.64|93.77|93.64|3
1632378680000|2021-09-23 06:31:20|93.72|93.69|93.82|93.69|93.82|93.69|93.72|93.69|24
1632378690000|2021-09-23 06:31:30|93.77|93.64|93.77|93.64|93.77|93.69|93.77|93.64|0
1632378710000|2021-09-23 06:31:50||93.69||93.64||93.69||93.64|0
1632378800000|2021-09-23 06:33:20|||||||||2
1632378990000|2021-09-23 06:36:30|93.72||93.72||93.72||93.72||0
1632379030000|2021-09-23 06:37:10|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|106
1632379040000|2021-09-23 06:37:20|93.67||93.62||93.67||93.62||18
1632379050000|2021-09-23 06:37:30|||||||||1
1632379100000|2021-09-23 06:38:20|93.57|93.49|93.67|93.49|93.67|93.54|93.57|93.49|109
1632379110000|2021-09-23 06:38:30||93.54||93.54||93.54||93.49|0
1632379120000|2021-09-23 06:38:40|93.62|93.49|93.62|93.54|93.62|93.54|93.62|93.49|18
1632379130000|2021-09-23 06:38:50|93.57|93.49|93.62|93.54|93.67|93.54|93.57|93.49|25
1632379140000|2021-09-23 06:39:00|93.67|93.49|93.62|93.49|93.67|93.49|93.62|93.49|18
1632379150000|2021-09-23 06:39:10|93.57||93.57||93.57||93.57||0
1632379160000|2021-09-23 06:39:20|93.62||93.62||93.62||93.62||22
1632379170000|2021-09-23 06:39:30|||||||||18
1632379180000|2021-09-23 06:39:40||93.44||93.49||93.49||93.44|18
1632379190000|2021-09-23 06:39:50|93.57||93.57||93.57||93.57||0
1632379240000|2021-09-23 06:40:40|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|93
1632379250000|2021-09-23 06:40:50||93.49||93.49||93.49||93.49|19
1632379260000|2021-09-23 06:41:00|93.57|93.44|93.57|93.44|93.62|93.49|93.57|93.44|168
1632379280000|2021-09-23 06:41:20|93.52|93.39|93.52|93.39|93.52|93.39|93.52|93.39|36
1632379290000|2021-09-23 06:41:30|93.57|93.44|93.57|93.44|93.57|93.44|93.57|93.44|0
1632379300000|2021-09-23 06:41:40|93.52|93.39|93.57|93.44|93.57|93.44|93.52|93.39|18
1632379310000|2021-09-23 06:41:50|93.52||93.57||93.57||93.52||19
1632379320000|2021-09-23 06:42:00|93.52||93.57||93.57||93.52||18
1632379330000|2021-09-23 06:42:10|93.62||93.62||93.62||93.52||18
1632379340000|2021-09-23 06:42:20|93.57||93.52||93.62||93.52||0
1632379390000|2021-09-23 06:43:10||93.39||93.39||93.39||93.39|91
1632379400000|2021-09-23 06:43:20|93.47||93.52||93.52||93.47||18
1632379410000|2021-09-23 06:43:30||93.44||93.44||93.44||93.39|1
1632379420000|2021-09-23 06:43:40||93.39||93.44||93.44||93.39|23
1632379430000|2021-09-23 06:43:50||93.39||93.44||93.44||93.39|19
1632379440000|2021-09-23 06:44:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|11
1632379450000|2021-09-23 06:44:10|93.62||93.62||93.62||93.62||28
1632379460000|2021-09-23 06:44:20||93.54||93.54||93.54||93.49|5
1632379470000|2021-09-23 06:44:30|93.57|93.49|93.62|93.49|93.67|93.54|93.57|93.49|43
1632379480000|2021-09-23 06:44:40|||||||||18
1632379490000|2021-09-23 06:44:50|93.57|93.44|93.62|93.54|93.62|93.54|93.57|93.44|43
1632379500000|2021-09-23 06:45:00|93.52|93.49|93.62|93.44|93.62|93.54|93.52|93.44|69
1632379510000|2021-09-23 06:45:10|93.52|93.49|93.62|93.49|93.62|93.49|93.52|93.49|24
1632379520000|2021-09-23 06:45:20|93.77|93.64|93.72|93.59|93.77|93.69|93.72|93.59|224
1632379540000|2021-09-23 06:45:40|93.67|93.64|93.77|93.69|93.77|93.69|93.67|93.64|27
1632379580000|2021-09-23 06:46:20|93.82||93.82||93.82||93.82||65
1632379590000|2021-09-23 06:46:30|93.77|93.74|93.82|93.74|93.82|93.74|93.77|93.74|9
1632379600000|2021-09-23 06:46:40|||||||||9
1632379610000|2021-09-23 06:46:50|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1632379630000|2021-09-23 06:47:10|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|26
1632379640000|2021-09-23 06:47:20|93.77||93.77||93.77||93.77||0
1632379670000|2021-09-23 06:47:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|44
1632379680000|2021-09-23 06:48:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|6
1632379690000|2021-09-23 06:48:10|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|62
1632379710000|2021-09-23 06:48:30|93.72|93.59|93.67|93.59|93.72|93.59|93.67|93.59|71
1632379720000|2021-09-23 06:48:40|93.72|93.49|93.62|93.44|93.72|93.49|93.62|93.44|25
1632379730000|2021-09-23 06:48:50||93.49||93.49||93.49||93.49|9
1632379740000|2021-09-23 06:49:00|||||||||9
1632379750000|2021-09-23 06:49:10||93.44||93.44||93.44||93.44|10
1632379760000|2021-09-23 06:49:20||93.49||93.44||93.49||93.44|0
1632379770000|2021-09-23 06:49:30|93.52|93.49|93.67|93.49|93.67|93.49|93.52|93.44|9
1632379780000|2021-09-23 06:49:40|93.57||93.67||93.67||93.57||9
1632379790000|2021-09-23 06:49:50|93.57|93.44|93.52|93.44|93.67|93.44|93.52|93.44|72
1632379810000|2021-09-23 06:50:10|93.67|93.59|93.67|93.54|93.67|93.59|93.67|93.54|240
1632379830000|2021-09-23 06:50:30|||||||||9
1632379840000|2021-09-23 06:50:40||93.49||93.59||93.59||93.49|9
1632379860000|2021-09-23 06:51:00|93.72|93.64|93.72|93.54|93.72|93.64|93.72|93.54|21
1632379870000|2021-09-23 06:51:10||93.59||93.64||93.64||93.59|10
1632379890000|2021-09-23 06:51:30|||||||||9
1632379900000|2021-09-23 06:51:40|||||||||9
1632379910000|2021-09-23 06:51:50|93.67|93.54|93.67|93.54|93.67|93.54|93.67|93.54|9
1632379920000|2021-09-23 06:52:00||93.59||93.59||93.59||93.59|0
1632379930000|2021-09-23 06:52:10|||||||||9
1632379940000|2021-09-23 06:52:20|||||||||9
1632379950000|2021-09-23 06:52:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|13
1632379960000|2021-09-23 06:52:40|||||||||9
1632379970000|2021-09-23 06:52:50|||||||||9
1632379980000|2021-09-23 06:53:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|7
1632379990000|2021-09-23 06:53:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|14
1632380010000|2021-09-23 06:53:30|93.67|93.49|93.67|93.49|93.67|93.49|93.67|93.49|9
1632380020000|2021-09-23 06:53:40|93.57|93.54|93.67|93.54|93.67|93.54|93.57|93.54|9
1632380030000|2021-09-23 06:53:50|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.59|9
1632380060000|2021-09-23 06:54:20|93.62|93.54|93.67|93.54|93.67|93.54|93.62|93.54|18
1632380070000|2021-09-23 06:54:30|||||||||9
1632380080000|2021-09-23 06:54:40|||||||||9
1632380100000|2021-09-23 06:55:00|93.62|93.49|93.62|93.49|93.62|93.49|93.62|93.49|18
1632380110000|2021-09-23 06:55:10|93.67|93.54|93.67|93.54|93.67|93.54|93.67|93.54|0
1632380120000|2021-09-23 06:55:20|||||||||10
1632380130000|2021-09-23 06:55:30||93.59||93.54||93.59||93.54|9
1632380140000|2021-09-23 06:55:40||93.59||93.59||93.59||93.59|9
1632380150000|2021-09-23 06:55:50|||||||||10
1632380160000|2021-09-23 06:56:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|13
1632380170000|2021-09-23 06:56:10|||||||||9
1632380200000|2021-09-23 06:56:40|93.67||93.62||93.67||93.62||0
1632380210000|2021-09-23 06:56:50|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|39
1632380220000|2021-09-23 06:57:00|||||||||51
1632380240000|2021-09-23 06:57:20|93.62||93.62||93.62||93.62||12
1632380250000|2021-09-23 06:57:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|8
1632380290000|2021-09-23 06:58:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|87
1632380360000|2021-09-23 06:59:20|||||||||6
1632380370000|2021-09-23 06:59:30||93.44||93.44||93.44||93.44|37
1632380380000|2021-09-23 06:59:40|93.52||93.57||93.57||93.52||2
1632380390000|2021-09-23 06:59:50|93.52|93.49|93.52|93.39|93.57|93.49|93.52|93.39|818
1632380400000|2021-09-23 07:00:00|93.47|93.44|93.57|93.49|93.57|93.49|93.47|93.39|414
1632380410000|2021-09-23 07:00:10|93.62|93.54|93.62|93.54|93.67|93.54|93.57|93.49|66
1632380420000|2021-09-23 07:00:20|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|100
1632380430000|2021-09-23 07:00:30|93.57|93.49|93.57|93.49|93.62|93.54|93.57|93.49|89
1632380440000|2021-09-23 07:00:40|93.62|93.54|93.62|93.54|93.67|93.59|93.62|93.54|273
1632380450000|2021-09-23 07:00:50|93.67|93.59|93.67|93.54|93.67|93.59|93.67|93.54|449
1632380460000|2021-09-23 07:01:00|93.72|93.59|93.72|93.59|93.72|93.64|93.67|93.59|452
1632380470000|2021-09-23 07:01:10|93.67|93.64|93.72|93.59|93.72|93.64|93.67|93.59|62
1632380480000|2021-09-23 07:01:20|93.67|93.54|93.67|93.54|93.67|93.54|93.62|93.54|60
1632380490000|2021-09-23 07:01:30|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|22
1632380500000|2021-09-23 07:01:40|||||||||7
1632380510000|2021-09-23 07:01:50|||||||||47
1632380520000|2021-09-23 07:02:00|93.72|93.54|93.67|93.54|93.72|93.54|93.67|93.54|406
1632380530000|2021-09-23 07:02:10|93.72|93.59|93.67|93.59|93.72|93.59|93.67|93.59|16
1632380550000|2021-09-23 07:02:30|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|92
1632380560000|2021-09-23 07:02:40|||||||||5
1632380570000|2021-09-23 07:02:50|93.72|93.54|93.72|93.64|93.72|93.64|93.72|93.54|321
1632380580000|2021-09-23 07:03:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|710
1632380590000|2021-09-23 07:03:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|229
1632380600000|2021-09-23 07:03:20|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|143
1632380610000|2021-09-23 07:03:30|||||||||46
1632380620000|2021-09-23 07:03:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|18
1632380630000|2021-09-23 07:03:50|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|105
1632380640000|2021-09-23 07:04:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|174
1632380660000|2021-09-23 07:04:20|||||||||360
1632380670000|2021-09-23 07:04:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|362
1632380680000|2021-09-23 07:04:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|215
1632380700000|2021-09-23 07:05:00|||||||||305
1632380720000|2021-09-23 07:05:20|||||||||201
1632380730000|2021-09-23 07:05:30|||||||||107
1632380740000|2021-09-23 07:05:40|||||||||104
1632380750000|2021-09-23 07:05:50|93.77||93.72||93.77||93.72||149
1632380760000|2021-09-23 07:06:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|53
1632380770000|2021-09-23 07:06:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|72
1632380780000|2021-09-23 07:06:20|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|166
1632380790000|2021-09-23 07:06:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|84
1632380800000|2021-09-23 07:06:40||93.49||93.54||93.54||93.49|31
1632380810000|2021-09-23 07:06:50|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|11
1632380820000|2021-09-23 07:07:00|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|275
1632380830000|2021-09-23 07:07:10|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|198
1632380840000|2021-09-23 07:07:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|67
1632380850000|2021-09-23 07:07:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|3
1632380860000|2021-09-23 07:07:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|37
1632380870000|2021-09-23 07:07:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|7
1632380880000|2021-09-23 07:08:00|||||||||78
1632380890000|2021-09-23 07:08:10|||||||||1
1632380900000|2021-09-23 07:08:20|||||||||2
1632380920000|2021-09-23 07:08:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|61
1632380940000|2021-09-23 07:09:00|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|278
1632380970000|2021-09-23 07:09:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|21
1632380980000|2021-09-23 07:09:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|81
1632380990000|2021-09-23 07:09:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|24
1632381000000|2021-09-23 07:10:00|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|490
1632381010000|2021-09-23 07:10:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1632381020000|2021-09-23 07:10:20|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|9
1632381030000|2021-09-23 07:10:30||93.44||93.49||93.49||93.44|21
1632381040000|2021-09-23 07:10:40|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|40
1632381050000|2021-09-23 07:10:50||93.39||93.44||93.44||93.39|10
1632381060000|2021-09-23 07:11:00||93.39||93.44||93.44||93.39|18
1632381070000|2021-09-23 07:11:10|||||||||1
1632381080000|2021-09-23 07:11:20||93.39||93.44||93.44||93.39|24
1632381090000|2021-09-23 07:11:30|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|17
1632381140000|2021-09-23 07:12:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|54
1632381150000|2021-09-23 07:12:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|156
1632381160000|2021-09-23 07:12:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|25
1632381170000|2021-09-23 07:12:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|42
1632381180000|2021-09-23 07:13:00|93.57|93.49|93.57|93.49|93.62|93.49|93.57|93.49|176
1632381200000|2021-09-23 07:13:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|48
1632381210000|2021-09-23 07:13:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|16
1632381220000|2021-09-23 07:13:40|||||||||50
1632381240000|2021-09-23 07:14:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|61
1632381250000|2021-09-23 07:14:10|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|84
1632381270000|2021-09-23 07:14:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|53
1632381290000|2021-09-23 07:14:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|80
1632381300000|2021-09-23 07:15:00|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.34|95
1632381310000|2021-09-23 07:15:10|||||||||49
1632381360000|2021-09-23 07:16:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|93
1632381380000|2021-09-23 07:16:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|138
1632381390000|2021-09-23 07:16:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|87
1632381400000|2021-09-23 07:16:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|27
1632381410000|2021-09-23 07:16:50|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|14
1632381420000|2021-09-23 07:17:00|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|80
1632381440000|2021-09-23 07:17:20|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|29
1632381460000|2021-09-23 07:17:40|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|98
1632381470000|2021-09-23 07:17:50|||||||||1
1632381490000|2021-09-23 07:18:10|||||||||1
1632381510000|2021-09-23 07:18:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|81
1632381520000|2021-09-23 07:18:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|64
1632381530000|2021-09-23 07:18:50|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|131
1632381540000|2021-09-23 07:19:00|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|11
1632381560000|2021-09-23 07:19:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|3
1632381570000|2021-09-23 07:19:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|39
1632381590000|2021-09-23 07:19:50|93.37|93.29|93.42|93.29|93.42|93.29|93.37|93.29|27
1632381600000|2021-09-23 07:20:00|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.34|56
1632381610000|2021-09-23 07:20:10|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|39
1632381640000|2021-09-23 07:20:40|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|122
1632381660000|2021-09-23 07:21:00|93.37|93.29|93.37|93.29|93.37|93.34|93.37|93.29|21
1632381680000|2021-09-23 07:21:20|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.34|86
1632381690000|2021-09-23 07:21:30|93.37|93.29|93.37|93.29|93.42|93.29|93.37|93.29|2
1632381700000|2021-09-23 07:21:40|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|300
1632381710000|2021-09-23 07:21:50|||||||||1
1632381720000|2021-09-23 07:22:00|||||||||13
1632381730000|2021-09-23 07:22:10|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|96
1632381740000|2021-09-23 07:22:20|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|141
1632381750000|2021-09-23 07:22:30|||||||||1
1632381760000|2021-09-23 07:22:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|7
1632381790000|2021-09-23 07:23:10|||||||||44
1632381840000|2021-09-23 07:24:00|||||||||52
1632381870000|2021-09-23 07:24:30|93.42|93.34|93.57|93.49|93.57|93.49|93.42|93.34|1035
1632381890000|2021-09-23 07:24:50|||||||||110
1632381900000|2021-09-23 07:25:00|||||||||1
1632381950000|2021-09-23 07:25:50|||||||||176
1632381960000|2021-09-23 07:26:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|364
1632381970000|2021-09-23 07:26:10|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|199
1632381990000|2021-09-23 07:26:30||93.44||93.49||93.49||93.44|28
1632382000000|2021-09-23 07:26:40|||||||||100
1632382010000|2021-09-23 07:26:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|87
1632382030000|2021-09-23 07:27:10|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|95
1632382040000|2021-09-23 07:27:20|||||||||162
1632382050000|2021-09-23 07:27:30|||||||||50
1632382080000|2021-09-23 07:28:00|||||||||84
1632382110000|2021-09-23 07:28:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.54|60
1632382120000|2021-09-23 07:28:40|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|1
1632382130000|2021-09-23 07:28:50|93.67||93.67||93.67||93.67||66
1632382140000|2021-09-23 07:29:00|93.62||93.62||93.62||93.62||0
1632382170000|2021-09-23 07:29:30|||||||||309
1632382200000|2021-09-23 07:30:00|93.52|93.44|93.52|93.39|93.52|93.44|93.47|93.34|608
1632382210000|2021-09-23 07:30:10||93.44||93.44||93.44||93.44|0
1632382220000|2021-09-23 07:30:20|||||||||5
1632382230000|2021-09-23 07:30:30|93.57||93.57||93.57||93.57||21
1632382240000|2021-09-23 07:30:40|93.52|93.49|93.52|93.44|93.57|93.49|93.52|93.44|134
1632382250000|2021-09-23 07:30:50|93.57||93.52||93.57||93.52||2
1632382260000|2021-09-23 07:31:00|93.57||93.52||93.57||93.52||34
1632382270000|2021-09-23 07:31:10|93.57||93.52||93.57||93.52||25
1632382280000|2021-09-23 07:31:20|93.57||93.52||93.57||93.52||50
1632382290000|2021-09-23 07:31:30|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|77
1632382310000|2021-09-23 07:31:50|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|18
1632382330000|2021-09-23 07:32:10|||||||||64
1632382340000|2021-09-23 07:32:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|98
1632382350000|2021-09-23 07:32:30|93.67||93.62||93.67||93.62||71
1632382360000|2021-09-23 07:32:40|93.67||93.62||93.67||93.62||84
1632382370000|2021-09-23 07:32:50|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|114
1632382380000|2021-09-23 07:33:00|93.67||93.62||93.67||93.62||36
1632382400000|2021-09-23 07:33:20|93.57|93.49|93.57|93.49|93.62|93.54|93.57|93.49|34
1632382410000|2021-09-23 07:33:30|93.62||93.57||93.62||93.57||2
1632382420000|2021-09-23 07:33:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|28
1632382430000|2021-09-23 07:33:50|93.57||93.52||93.57||93.52||28
1632382440000|2021-09-23 07:34:00|||||||||1
1632382450000|2021-09-23 07:34:10|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|28
1632382470000|2021-09-23 07:34:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|24
1632382500000|2021-09-23 07:35:00||93.34||93.39||93.39||93.34|210
1632382520000|2021-09-23 07:35:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|32
1632382530000|2021-09-23 07:35:30|93.47|93.39|93.47|93.39|93.52|93.39|93.47|93.39|48
1632382550000|2021-09-23 07:35:50||93.34||93.34||93.34||93.34|53
1632382560000|2021-09-23 07:36:00|93.42||93.42||93.42||93.42||0
1632382580000|2021-09-23 07:36:20||93.29||93.29||93.34||93.29|98
1632382590000|2021-09-23 07:36:30|93.37|93.34|93.37|93.29|93.37|93.34|93.37|93.29|11
1632382630000|2021-09-23 07:37:10|93.42||93.37||93.42||93.37||5
1632382640000|2021-09-23 07:37:20|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|5
1632382650000|2021-09-23 07:37:30|||||||||5
1632382660000|2021-09-23 07:37:40|||||||||5
1632382670000|2021-09-23 07:37:50|||||||||5
1632382680000|2021-09-23 07:38:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|72
1632382690000|2021-09-23 07:38:10|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|3
1632382720000|2021-09-23 07:38:40|93.47|93.39|93.47|93.34|93.47|93.39|93.47|93.34|73
1632382730000|2021-09-23 07:38:50|93.42||93.42||93.42||93.42||0
1632382740000|2021-09-23 07:39:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|85
1632382750000|2021-09-23 07:39:10|93.32|93.24|93.37|93.24|93.37|93.24|93.32|93.24|112
1632382760000|2021-09-23 07:39:20|93.32|93.29|93.32|93.24|93.32|93.29|93.32|93.24|3
1632382770000|2021-09-23 07:39:30|||||||||1
1632382800000|2021-09-23 07:40:00|||||||||337
1632382820000|2021-09-23 07:40:20|||||||||8
1632382850000|2021-09-23 07:40:50|||||||||2
1632382860000|2021-09-23 07:41:00|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|365
1632382870000|2021-09-23 07:41:10|||||||||51
1632382900000|2021-09-23 07:41:40|||||||||113
1632382910000|2021-09-23 07:41:50|||||||||96
1632382940000|2021-09-23 07:42:20|||||||||101
1632382950000|2021-09-23 07:42:30|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|61
1632382960000|2021-09-23 07:42:40|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|1
1632382990000|2021-09-23 07:43:10|93.42|93.34|93.42|93.34|93.47|93.39|93.42|93.34|250
1632383000000|2021-09-23 07:43:20|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.39|62
1632383010000|2021-09-23 07:43:30||93.34||93.39||93.39||93.34|49
1632383020000|2021-09-23 07:43:40|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|33
1632383030000|2021-09-23 07:43:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|0
1632383040000|2021-09-23 07:44:00||93.39||93.44||93.44||93.39|80
1632383070000|2021-09-23 07:44:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|60
1632383080000|2021-09-23 07:44:40|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|40
1632383100000|2021-09-23 07:45:00|||||||||1
1632383120000|2021-09-23 07:45:20|93.52||93.47||93.52||93.47||37
1632383130000|2021-09-23 07:45:30|||||||||1
1632383140000|2021-09-23 07:45:40|||||||||13
1632383150000|2021-09-23 07:45:50|93.52|93.44|93.52|93.39|93.52|93.44|93.52|93.39|60
1632383160000|2021-09-23 07:46:00|93.47||93.47||93.47||93.47||0
1632383170000|2021-09-23 07:46:10|93.52||93.52||93.52||93.52||26
1632383180000|2021-09-23 07:46:20||93.44||93.44||93.44||93.44|12
1632383240000|2021-09-23 07:47:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|117
1632383270000|2021-09-23 07:47:50|93.42|93.34|93.42|93.34|93.42|93.39|93.42|93.34|36
1632383280000|2021-09-23 07:48:00|||||||||1
1632383330000|2021-09-23 07:48:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|160
1632383340000|2021-09-23 07:49:00|||||||||25
1632383360000|2021-09-23 07:49:20|93.52||93.47||93.52||93.47||13
1632383370000|2021-09-23 07:49:30|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|23
1632383390000|2021-09-23 07:49:50|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|12
1632383400000|2021-09-23 07:50:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|190
1632383410000|2021-09-23 07:50:10|93.62|93.54|93.62|93.49|93.62|93.54|93.57|93.49|44
1632383420000|2021-09-23 07:50:20|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.54|7
1632383430000|2021-09-23 07:50:30||93.49||93.54||93.54||93.49|49
1632383460000|2021-09-23 07:51:00|||||||||1
1632383470000|2021-09-23 07:51:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.54|7
1632383490000|2021-09-23 07:51:30|||||||||173
1632383550000|2021-09-23 07:52:30|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|221
1632383560000|2021-09-23 07:52:40|93.62||93.62||93.67||93.62||5
1632383600000|2021-09-23 07:53:20|||||||||1
1632383610000|2021-09-23 07:53:30||93.49||93.54||93.54||93.49|26
1632383620000|2021-09-23 07:53:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1632383640000|2021-09-23 07:54:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|173
1632383660000|2021-09-23 07:54:20||93.39||93.39||93.39||93.39|76
1632383670000|2021-09-23 07:54:30||93.44||93.44||93.44||93.44|0
1632383700000|2021-09-23 07:55:00|||||||||6
1632383750000|2021-09-23 07:55:50|||||||||1
1632383760000|2021-09-23 07:56:00|||||||||2
1632383790000|2021-09-23 07:56:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|203
1632383800000|2021-09-23 07:56:40|||||||||1
1632383810000|2021-09-23 07:56:50|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|63
1632383820000|2021-09-23 07:57:00|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.54|27
1632383940000|2021-09-23 07:59:00|||||||||21
1632384050000|2021-09-23 08:00:50|||||||||4
1632384070000|2021-09-23 08:01:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|79
1632384080000|2021-09-23 08:01:20|||||||||2
1632384100000|2021-09-23 08:01:40|||||||||1
1632384120000|2021-09-23 08:02:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|252
1632384130000|2021-09-23 08:02:10|||||||||1
1632384150000|2021-09-23 08:02:30|93.67||93.67||93.67||93.67||802
1632384160000|2021-09-23 08:02:40||93.59||93.59||93.59||93.59|0
1632384200000|2021-09-23 08:03:20|||||||||125
1632384210000|2021-09-23 08:03:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|56
1632384230000|2021-09-23 08:03:50||93.49||93.54||93.54||93.49|14
1632384240000|2021-09-23 08:04:00||93.49||93.54||93.54||93.49|8
1632384290000|2021-09-23 08:04:50|93.67||93.62||93.67||93.62||3
1632384300000|2021-09-23 08:05:00|93.67||93.67||93.67||93.62||35
1632384310000|2021-09-23 08:05:10|93.62|93.59|93.62|93.54|93.62|93.59|93.62|93.54|4
1632384320000|2021-09-23 08:05:20|||||||||1
1632384330000|2021-09-23 08:05:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|4
1632384350000|2021-09-23 08:05:50|||||||||85
1632384380000|2021-09-23 08:06:20|||||||||1
1632384400000|2021-09-23 08:06:40|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|1442
1632384410000|2021-09-23 08:06:50|93.67|93.59|93.57|93.49|93.67|93.59|93.57|93.49|963
1632384420000|2021-09-23 08:07:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|332
1632384430000|2021-09-23 08:07:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|249
1632384440000|2021-09-23 08:07:20|93.52|93.44|93.57|93.44|93.57|93.44|93.52|93.44|14
1632384450000|2021-09-23 08:07:30|93.52|93.49|93.52|93.44|93.57|93.49|93.52|93.44|64
1632384460000|2021-09-23 08:07:40|||||||||15
1632384480000|2021-09-23 08:08:00|93.57|93.49|93.57|93.44|93.57|93.49|93.57|93.44|7
1632384490000|2021-09-23 08:08:10|93.52|93.49|93.57|93.44|93.57|93.49|93.52|93.44|2340
1632384500000|2021-09-23 08:08:20|93.52|93.49|93.52|93.44|93.52|93.49|93.52|93.44|394
1632384510000|2021-09-23 08:08:30|||||||||137
1632384520000|2021-09-23 08:08:40|||||||||10
1632384530000|2021-09-23 08:08:50|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|359
1632384540000|2021-09-23 08:09:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|594
1632384550000|2021-09-23 08:09:10|||||||||181
1632384570000|2021-09-23 08:09:30|||||||||2
1632384580000|2021-09-23 08:09:40|||||||||8
1632384590000|2021-09-23 08:09:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|28
1632384600000|2021-09-23 08:10:00|||||||||2
1632384610000|2021-09-23 08:10:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|218
1632384660000|2021-09-23 08:11:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|214
1632384670000|2021-09-23 08:11:10|||||||||16
1632384680000|2021-09-23 08:11:20|||||||||10
1632384730000|2021-09-23 08:12:10|||||||||1
1632384740000|2021-09-23 08:12:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|96
1632384750000|2021-09-23 08:12:30|||||||||9
1632384760000|2021-09-23 08:12:40|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|35
1632384770000|2021-09-23 08:12:50|||||||||1
1632384780000|2021-09-23 08:13:00|||||||||125
1632384790000|2021-09-23 08:13:10|||||||||1
1632384800000|2021-09-23 08:13:20|||||||||1
1632384810000|2021-09-23 08:13:30|||||||||2
1632384820000|2021-09-23 08:13:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|28
1632384830000|2021-09-23 08:13:50|||||||||1
1632384840000|2021-09-23 08:14:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|14
1632384850000|2021-09-23 08:14:10|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|7
1632384890000|2021-09-23 08:14:50|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|12
1632384910000|2021-09-23 08:15:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|10
1632384980000|2021-09-23 08:16:20|||||||||7
1632384990000|2021-09-23 08:16:30||93.44||93.49||93.49||93.44|10
1632385000000|2021-09-23 08:16:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|5
1632385020000|2021-09-23 08:17:00|93.47|93.39|93.47|93.39|93.47|93.44|93.47|93.39|90
1632385040000|2021-09-23 08:17:20||93.34||93.34||93.39||93.34|0
1632385050000|2021-09-23 08:17:30|93.42||93.42||93.42||93.42||1
1632385060000|2021-09-23 08:17:40|||||||||1
1632385070000|2021-09-23 08:17:50|||||||||21
1632385080000|2021-09-23 08:18:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|35
1632385120000|2021-09-23 08:18:40|93.42|93.34|93.47|93.34|93.47|93.39|93.42|93.34|44
1632385130000|2021-09-23 08:18:50||93.39||93.39||93.39||93.34|0
1632385140000|2021-09-23 08:19:00||93.34||93.34||93.39||93.34|12
1632385150000|2021-09-23 08:19:10||93.39||93.39||93.39||93.34|1
1632385160000|2021-09-23 08:19:20|93.42|93.34|93.47|93.34|93.47|93.39|93.42|93.34|2
1632385170000|2021-09-23 08:19:30||93.39||93.39||93.39||93.34|9
1632385180000|2021-09-23 08:19:40||93.34||93.39||93.39||93.34|5
1632385190000|2021-09-23 08:19:50|93.42|93.34|93.42|93.34|93.42|93.39|93.42|93.34|0
1632385220000|2021-09-23 08:20:20||93.29||93.34||93.34||93.29|7
1632385230000|2021-09-23 08:20:30||93.29||93.34||93.34||93.29|0
1632385250000|2021-09-23 08:20:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|2
1632385270000|2021-09-23 08:21:10||93.34||93.39||93.39||93.34|7
1632385280000|2021-09-23 08:21:20|||||||||1
1632385290000|2021-09-23 08:21:30|93.52||93.47||93.52||93.47||1
1632385310000|2021-09-23 08:21:50|93.52|93.44|93.52|93.39|93.52|93.44|93.52|93.39|2
1632385320000|2021-09-23 08:22:00||93.44||93.44||93.44||93.39|0
1632385330000|2021-09-23 08:22:10||93.39||93.44||93.44||93.39|7
1632385340000|2021-09-23 08:22:20|93.47|93.39|93.47|93.39|93.47|93.44|93.47|93.39|1
1632385350000|2021-09-23 08:22:30|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|207
1632385370000|2021-09-23 08:22:50|||||||||1
1632385380000|2021-09-23 08:23:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|8
1632385450000|2021-09-23 08:24:10|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|10
1632385600000|2021-09-23 08:26:40|||||||||9
1632385610000|2021-09-23 08:26:50|||||||||1
1632385630000|2021-09-23 08:27:10|||||||||8
1632385640000|2021-09-23 08:27:20|||||||||10
1632385700000|2021-09-23 08:28:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|100
1632385740000|2021-09-23 08:29:00|||||||||1
1632385750000|2021-09-23 08:29:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|267
1632385760000|2021-09-23 08:29:20|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|36
1632385770000|2021-09-23 08:29:30||93.44||93.44||93.44||93.44|34
1632385780000|2021-09-23 08:29:40|93.52|93.49|93.52|93.44|93.52|93.49|93.52|93.44|0
1632385790000|2021-09-23 08:29:50|93.57|93.49|93.62|93.49|93.62|93.49|93.57|93.49|421
1632385800000|2021-09-23 08:30:00|93.57|93.54|93.57|93.49|93.57|93.54|93.57|93.49|16
1632385810000|2021-09-23 08:30:10|||||||||8
1632385820000|2021-09-23 08:30:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|624
1632385830000|2021-09-23 08:30:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|108
1632385850000|2021-09-23 08:30:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|4
1632385860000|2021-09-23 08:31:00|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|20
1632385870000|2021-09-23 08:31:10|93.57|93.49|93.62|93.49|93.62|93.54|93.57|93.49|14
1632385880000|2021-09-23 08:31:20||93.54||93.54||93.54||93.49|2
1632385900000|2021-09-23 08:31:40|93.57|93.49|93.57|93.49|93.57|93.54|93.57|93.49|5
1632385910000|2021-09-23 08:31:50|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.49|6
1632385920000|2021-09-23 08:32:00||93.49||93.54||93.54||93.49|17
1632385950000|2021-09-23 08:32:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|10
1632385970000|2021-09-23 08:32:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|2
1632385980000|2021-09-23 08:33:00|93.57|93.49|93.57|93.49|93.62|93.54|93.57|93.49|9
1632385990000|2021-09-23 08:33:10|||||||||1
1632386040000|2021-09-23 08:34:00|||||||||15
1632386110000|2021-09-23 08:35:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|64
1632386120000|2021-09-23 08:35:20|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|8
1632386160000|2021-09-23 08:36:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|147
1632386180000|2021-09-23 08:36:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|160
1632386210000|2021-09-23 08:36:50|||||||||10
1632386250000|2021-09-23 08:37:30|||||||||121
1632386260000|2021-09-23 08:37:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|1
1632386290000|2021-09-23 08:38:10|93.62|93.54|93.67|93.54|93.67|93.54|93.62|93.54|73
1632386300000|2021-09-23 08:38:20||93.59||93.59||93.59||93.59|0
1632386350000|2021-09-23 08:39:10|||||||||50
1632386380000|2021-09-23 08:39:40|||||||||7
1632386390000|2021-09-23 08:39:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|543
1632386440000|2021-09-23 08:40:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|416
1632386460000|2021-09-23 08:41:00|||||||||23
1632386470000|2021-09-23 08:41:10|93.72|93.64|93.72|93.64|93.72|93.69|93.72|93.64|107
1632386490000|2021-09-23 08:41:30|93.77||93.72||93.77||93.72||50
1632386500000|2021-09-23 08:41:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|779
1632386510000|2021-09-23 08:41:50|93.72||93.67||93.72||93.67||42
1632386530000|2021-09-23 08:42:10|||||||||1
1632386640000|2021-09-23 08:44:00|||||||||4
1632386660000|2021-09-23 08:44:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|158
1632386670000|2021-09-23 08:44:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|93
1632386760000|2021-09-23 08:46:00|||||||||36
1632386830000|2021-09-23 08:47:10|||||||||4
1632386910000|2021-09-23 08:48:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|82
1632386930000|2021-09-23 08:48:50|||||||||126
1632386940000|2021-09-23 08:49:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|142
1632386950000|2021-09-23 08:49:10|||||||||4
1632386960000|2021-09-23 08:49:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|91
1632386970000|2021-09-23 08:49:30|||||||||48
1632386980000|2021-09-23 08:49:40|||||||||30
1632387030000|2021-09-23 08:50:30|||||||||1
1632387050000|2021-09-23 08:50:50|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|113
1632387060000|2021-09-23 08:51:00|||||||||15
1632387080000|2021-09-23 08:51:20|||||||||55
1632387090000|2021-09-23 08:51:30|93.57|93.49|93.57|93.44|93.57|93.49|93.57|93.44|87
1632387100000|2021-09-23 08:51:40||93.49||93.44||93.49||93.44|35
1632387110000|2021-09-23 08:51:50|93.52|93.49|93.52|93.44|93.52|93.49|93.52|93.44|1
1632387120000|2021-09-23 08:52:00|||||||||1
1632387130000|2021-09-23 08:52:10|||||||||1
1632387150000|2021-09-23 08:52:30||93.39||93.44||93.44||93.39|7
1632387170000|2021-09-23 08:52:50|93.57||93.52||93.57||93.52||3
1632387180000|2021-09-23 08:53:00|||||||||1
1632387200000|2021-09-23 08:53:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|18
1632387210000|2021-09-23 08:53:30|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|21
1632387240000|2021-09-23 08:54:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|29
1632387260000|2021-09-23 08:54:20|||||||||1
1632387280000|2021-09-23 08:54:40||93.44||93.44||93.44||93.44|0
1632387290000|2021-09-23 08:54:50||93.49||93.49||93.49||93.44|0
1632387300000|2021-09-23 08:55:00||93.44||93.44||93.49||93.44|6
1632387310000|2021-09-23 08:55:10|93.52||93.52||93.52||93.52||2
1632387320000|2021-09-23 08:55:20|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|25
1632387350000|2021-09-23 08:55:50|||||||||21
1632387360000|2021-09-23 08:56:00|93.62||93.57||93.62||93.57||0
1632387370000|2021-09-23 08:56:10||93.44||93.44||93.49||93.44|392
1632387380000|2021-09-23 08:56:20|93.52|93.49|93.57|93.49|93.57|93.49|93.52|93.49|8
1632387410000|2021-09-23 08:56:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|3
1632387430000|2021-09-23 08:57:10|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|193
1632387440000|2021-09-23 08:57:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|1
1632387460000|2021-09-23 08:57:40|||||||||3
1632387510000|2021-09-23 08:58:30||93.34||93.34||93.39||93.34|5
1632387520000|2021-09-23 08:58:40|93.42||93.42||93.42||93.42||0
1632387530000|2021-09-23 08:58:50|||||||||12
1632387570000|2021-09-23 08:59:30|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|14
1632387590000|2021-09-23 08:59:50|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|19
1632387610000|2021-09-23 09:00:10||93.29||93.34||93.34||93.29|5
1632387660000|2021-09-23 09:01:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|22
1632387680000|2021-09-23 09:01:20||93.34||93.34||93.34||93.34|86
1632387690000|2021-09-23 09:01:30|93.42|93.39|93.47|93.39|93.47|93.39|93.42|93.39|19
1632387750000|2021-09-23 09:02:30|||||||||100
1632387770000|2021-09-23 09:02:50|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|1185
1632387780000|2021-09-23 09:03:00|||||||||155
1632387790000|2021-09-23 09:03:10|||||||||7
1632387800000|2021-09-23 09:03:20|93.67||93.62||93.67||93.62||71
1632387810000|2021-09-23 09:03:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|350
1632387820000|2021-09-23 09:03:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|623
1632387830000|2021-09-23 09:03:50|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|389
1632387840000|2021-09-23 09:04:00|||||||||237
1632387880000|2021-09-23 09:04:40|||||||||50
1632387900000|2021-09-23 09:05:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|543
1632387920000|2021-09-23 09:05:20|||||||||8
1632387950000|2021-09-23 09:05:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|1044
1632387960000|2021-09-23 09:06:00|||||||||18
1632387970000|2021-09-23 09:06:10|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|362
1632387990000|2021-09-23 09:06:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|38
1632388010000|2021-09-23 09:06:50|||||||||36
1632388030000|2021-09-23 09:07:10|||||||||552
1632388040000|2021-09-23 09:07:20|||||||||174
1632388050000|2021-09-23 09:07:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|24
1632388060000|2021-09-23 09:07:40|93.67|93.59|93.67|93.59|93.67|93.64|93.67|93.59|94
1632388090000|2021-09-23 09:08:10|||||||||105
1632388100000|2021-09-23 09:08:20|||||||||94
1632388110000|2021-09-23 09:08:30|||||||||65
1632388120000|2021-09-23 09:08:40|93.82|93.74|93.72|93.64|93.82|93.74|93.72|93.64|1407
1632388130000|2021-09-23 09:08:50|93.67|93.59|93.87|93.79|93.87|93.79|93.67|93.59|292
1632388140000|2021-09-23 09:09:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|367
1632388150000|2021-09-23 09:09:10|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|454
1632388160000|2021-09-23 09:09:20|93.87|93.69|93.87|93.74|93.87|93.79|93.82|93.69|254
1632388170000|2021-09-23 09:09:30|93.82|93.79|93.92|93.84|93.92|93.84|93.82|93.79|304
1632388180000|2021-09-23 09:09:40|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.74|488
1632388190000|2021-09-23 09:09:50|93.97||93.92||93.97||93.92||207
1632388200000|2021-09-23 09:10:00|93.97|93.79|93.97|93.89|93.97|93.89|93.92|93.79|123
1632388210000|2021-09-23 09:10:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|143
1632388220000|2021-09-23 09:10:20|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|923
1632388230000|2021-09-23 09:10:30|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|104
1632388240000|2021-09-23 09:10:40||93.94||93.99||93.99||93.94|257
1632388250000|2021-09-23 09:10:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|4
1632388260000|2021-09-23 09:11:00|||||||||572
1632388270000|2021-09-23 09:11:10|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|26
1632388280000|2021-09-23 09:11:20|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|9
1632388290000|2021-09-23 09:11:30|||||||||190
1632388300000|2021-09-23 09:11:40||93.94||93.94||93.99||93.94|125
1632388310000|2021-09-23 09:11:50|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.94|500
1632388320000|2021-09-23 09:12:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|44
1632388330000|2021-09-23 09:12:10|94.02|93.99|94.02|93.94|94.07|93.99|94.02|93.94|129
1632388340000|2021-09-23 09:12:20|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|18
1632388380000|2021-09-23 09:13:00|||||||||9
1632388390000|2021-09-23 09:13:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|128
1632388410000|2021-09-23 09:13:30|94.02||94.02||94.02||94.02||30
1632388420000|2021-09-23 09:13:40|93.97||93.97||93.97||93.97||4
1632388430000|2021-09-23 09:13:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|123
1632388440000|2021-09-23 09:14:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|65
1632388450000|2021-09-23 09:14:10|94.07||94.02||94.07||94.02||22
1632388460000|2021-09-23 09:14:20|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|16
1632388470000|2021-09-23 09:14:30|94.07||94.02||94.07||94.02||14
1632388480000|2021-09-23 09:14:40|||||||||2
1632388490000|2021-09-23 09:14:50|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|14
1632388500000|2021-09-23 09:15:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|17
1632388510000|2021-09-23 09:15:10|||||||||1
1632388520000|2021-09-23 09:15:20||93.84||93.89||93.89||93.84|23
1632388540000|2021-09-23 09:15:40|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|23
1632388550000|2021-09-23 09:15:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|0
1632388560000|2021-09-23 09:16:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|59
1632388570000|2021-09-23 09:16:10|94.02|93.94|94.02|93.94|94.02|93.99|94.02|93.94|1
1632388590000|2021-09-23 09:16:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|37
1632388620000|2021-09-23 09:17:00|94.02|93.84|94.02|93.94|94.02|93.94|94.02|93.84|540
1632388630000|2021-09-23 09:17:10|||||||||86
1632388640000|2021-09-23 09:17:20|||||||||7
1632388660000|2021-09-23 09:17:40|||||||||8
1632388700000|2021-09-23 09:18:20|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|130
1632388710000|2021-09-23 09:18:30|||||||||60
1632388720000|2021-09-23 09:18:40|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|191
1632388770000|2021-09-23 09:19:30|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|45
1632388790000|2021-09-23 09:19:50|93.92|93.84|93.92|93.84|93.97|93.84|93.92|93.84|6
1632388800000|2021-09-23 09:20:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|41
1632388810000|2021-09-23 09:20:10|||||||||1
1632388830000|2021-09-23 09:20:30|||||||||1
1632388850000|2021-09-23 09:20:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|15
1632388870000|2021-09-23 09:21:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|36
1632388880000|2021-09-23 09:21:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|2
1632388920000|2021-09-23 09:22:00||93.84||93.89||93.89||93.84|111
1632388940000|2021-09-23 09:22:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|62
1632388950000|2021-09-23 09:22:30|||||||||1
1632388970000|2021-09-23 09:22:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|88
1632388980000|2021-09-23 09:23:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|13
1632389010000|2021-09-23 09:23:30|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|41
1632389040000|2021-09-23 09:24:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|52
1632389050000|2021-09-23 09:24:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|27
1632389060000|2021-09-23 09:24:20||93.84||93.84||93.89||93.84|6
1632389070000|2021-09-23 09:24:30|93.92||93.92||93.92||93.92||5
1632389090000|2021-09-23 09:24:50|93.97|93.89|93.97|93.84|93.97|93.89|93.97|93.84|9
1632389100000|2021-09-23 09:25:00|93.92|93.89|93.92|93.84|93.92|93.89|93.92|93.84|0
1632389130000|2021-09-23 09:25:30|||||||||51
1632389140000|2021-09-23 09:25:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|46
1632389170000|2021-09-23 09:26:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|18
1632389180000|2021-09-23 09:26:20|||||||||18
1632389190000|2021-09-23 09:26:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|15
1632389240000|2021-09-23 09:27:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|45
1632389260000|2021-09-23 09:27:40|||||||||30
1632389270000|2021-09-23 09:27:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|16
1632389280000|2021-09-23 09:28:00|||||||||13
1632389310000|2021-09-23 09:28:30|||||||||7
1632389320000|2021-09-23 09:28:40|||||||||17
1632389410000|2021-09-23 09:30:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|66
1632389440000|2021-09-23 09:30:40|93.87||93.82||93.87||93.82||24
1632389450000|2021-09-23 09:30:50|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|2
1632389480000|2021-09-23 09:31:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|67
1632389530000|2021-09-23 09:32:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|17
1632389540000|2021-09-23 09:32:20|93.87||93.82||93.87||93.82||12
1632389550000|2021-09-23 09:32:30|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|2
1632389560000|2021-09-23 09:32:40|93.82|93.79|93.82|93.74|93.82|93.79|93.82|93.74|0
1632389570000|2021-09-23 09:32:50|93.87||93.87||93.87||93.87||0
1632389580000|2021-09-23 09:33:00|93.82||93.82||93.82||93.82||0
1632389590000|2021-09-23 09:33:10|||||||||1
1632389660000|2021-09-23 09:34:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|3
1632389770000|2021-09-23 09:36:10|||||||||13
1632389780000|2021-09-23 09:36:20|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|4
1632389790000|2021-09-23 09:36:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|5000
1632389810000|2021-09-23 09:36:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|15
1632389910000|2021-09-23 09:38:30|||||||||1
1632389920000|2021-09-23 09:38:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|17
1632389930000|2021-09-23 09:38:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|9
1632389940000|2021-09-23 09:39:00|||||||||8
1632389950000|2021-09-23 09:39:10|93.92|93.84|93.92|93.84|93.92|93.89|93.92|93.84|11
1632389990000|2021-09-23 09:39:50|||||||||2
1632390000000|2021-09-23 09:40:00|93.97|93.89|93.97|93.84|93.97|93.89|93.97|93.84|3
1632390010000|2021-09-23 09:40:10||93.89||93.89||93.89||93.89|0
1632390030000|2021-09-23 09:40:30|||||||||1
1632390070000|2021-09-23 09:41:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|3
1632390080000|2021-09-23 09:41:20|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|4
1632390110000|2021-09-23 09:41:50|94.02||93.97||94.02||93.97||6
1632390120000|2021-09-23 09:42:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|3
1632390150000|2021-09-23 09:42:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|31
1632390180000|2021-09-23 09:43:00||93.79||93.79||93.79||93.79|39
1632390190000|2021-09-23 09:43:10|93.87||93.87||93.92||93.87||16
1632390240000|2021-09-23 09:44:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|5
1632390280000|2021-09-23 09:44:40|93.87||93.87||93.87||93.87||48
1632390290000|2021-09-23 09:44:50||93.79||93.79||93.79||93.74|0
1632390320000|2021-09-23 09:45:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|7
1632390360000|2021-09-23 09:46:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|114
1632390380000|2021-09-23 09:46:20|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|30
1632390390000|2021-09-23 09:46:30|93.92||93.92||93.92||93.87||4
1632390400000|2021-09-23 09:46:40|93.87||93.87||93.87||93.87||270
1632390430000|2021-09-23 09:47:10|93.92||93.92||93.92||93.92||3
1632390440000|2021-09-23 09:47:20|93.87||93.87||93.87||93.87||270
1632390450000|2021-09-23 09:47:30|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.79|2
1632390460000|2021-09-23 09:47:40|93.87|93.79|93.87|93.79|93.87|93.84|93.87|93.79|0
1632390530000|2021-09-23 09:48:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|3
1632390540000|2021-09-23 09:49:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|2
1632390580000|2021-09-23 09:49:40||93.84||93.84||93.89||93.84|2
1632390590000|2021-09-23 09:49:50|93.92|93.89|93.92|93.84|93.92|93.89|93.92|93.84|0
1632390600000|2021-09-23 09:50:00|||||||||1
1632390610000|2021-09-23 09:50:10|93.97||93.92||93.97||93.92||2
1632390640000|2021-09-23 09:50:40|93.97|93.89|93.97|93.84|93.97|93.89|93.97|93.84|6
1632390650000|2021-09-23 09:50:50||93.89||93.89||93.89||93.89|0
1632390660000|2021-09-23 09:51:00|93.92|93.84|93.92|93.84|93.97|93.89|93.92|93.84|1
1632390680000|2021-09-23 09:51:20|||||||||1
1632390780000|2021-09-23 09:53:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|158
1632390790000|2021-09-23 09:53:10|93.97||93.97||93.97||93.92||3
1632390800000|2021-09-23 09:53:20|93.92|93.79|93.92|93.79|93.92|93.79|93.92|93.79|5
1632390810000|2021-09-23 09:53:30|93.87||93.87||93.87||93.87||0
1632390870000|2021-09-23 09:54:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|3
1632390880000|2021-09-23 09:54:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|0
1632390920000|2021-09-23 09:55:20|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|13
1632390930000|2021-09-23 09:55:30|93.87|93.84|93.87|93.79|93.92|93.84|93.87|93.79|13
1632390940000|2021-09-23 09:55:40|93.92||93.92||93.92||93.92||168
1632390950000|2021-09-23 09:55:50||93.84||93.84||93.84||93.84|8
1632390960000|2021-09-23 09:56:00|||||||||1
1632390980000|2021-09-23 09:56:20|||||||||1
1632390990000|2021-09-23 09:56:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.84|49
1632391000000|2021-09-23 09:56:40||93.84||93.89||93.89||93.84|0
1632391010000|2021-09-23 09:56:50||93.84||93.89||93.89||93.84|0
1632391020000|2021-09-23 09:57:00||93.84||93.84||93.89||93.84|0
1632391030000|2021-09-23 09:57:10|93.92||93.92||93.92||93.92||1
1632391050000|2021-09-23 09:57:30|||||||||1
1632391070000|2021-09-23 09:57:50|||||||||2
1632391080000|2021-09-23 09:58:00|||||||||8
1632391090000|2021-09-23 09:58:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|45
1632391100000|2021-09-23 09:58:20|93.92||93.87||93.92||93.87||42
1632391110000|2021-09-23 09:58:30|||||||||3
1632391140000|2021-09-23 09:59:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|3
1632391170000|2021-09-23 09:59:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|2
1632391180000|2021-09-23 09:59:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|212
1632391190000|2021-09-23 09:59:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|288
1632391200000|2021-09-23 10:00:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|328
1632391220000|2021-09-23 10:00:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|304
1632391230000|2021-09-23 10:00:30|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|133
1632391280000|2021-09-23 10:01:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|7
1632391290000|2021-09-23 10:01:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|3
1632391300000|2021-09-23 10:01:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|0
1632391310000|2021-09-23 10:01:50|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|229
1632391330000|2021-09-23 10:02:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|210
1632391350000|2021-09-23 10:02:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|32
1632391360000|2021-09-23 10:02:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|168
1632391370000|2021-09-23 10:02:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|33
1632391380000|2021-09-23 10:03:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|103
1632391400000|2021-09-23 10:03:20|||||||||1
1632391420000|2021-09-23 10:03:40|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|348
1632391430000|2021-09-23 10:03:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|24
1632391440000|2021-09-23 10:04:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|30
1632391450000|2021-09-23 10:04:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|25
1632391470000|2021-09-23 10:04:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|991
1632391500000|2021-09-23 10:05:00|||||||||1
1632391510000|2021-09-23 10:05:10|||||||||57
1632391530000|2021-09-23 10:05:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|66
1632391540000|2021-09-23 10:05:40|||||||||94
1632391550000|2021-09-23 10:05:50|||||||||78
1632391560000|2021-09-23 10:06:00|||||||||103
1632391570000|2021-09-23 10:06:10||94.09||94.14||94.14||94.09|0
1632391580000|2021-09-23 10:06:20|94.27|94.09|94.27|94.19|94.27|94.19|94.27|94.09|331
1632391620000|2021-09-23 10:07:00|||||||||4
1632391630000|2021-09-23 10:07:10|||||||||3
1632391640000|2021-09-23 10:07:20|||||||||20
1632391660000|2021-09-23 10:07:40|||||||||125
1632391670000|2021-09-23 10:07:50|||||||||15
1632391710000|2021-09-23 10:08:30|||||||||19
1632391720000|2021-09-23 10:08:40|||||||||288
1632391800000|2021-09-23 10:10:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|342
1632391850000|2021-09-23 10:10:50|94.22|94.14|94.07|93.99|94.22|94.14|94.02|93.94|882
1632391860000|2021-09-23 10:11:00|94.12|94.04|94.22|94.14|94.22|94.14|94.07|93.99|1119
1632391870000|2021-09-23 10:11:10|94.17|94.09|94.17|94.09|94.27|94.19|94.17|94.09|70
1632391880000|2021-09-23 10:11:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|30
1632391890000|2021-09-23 10:11:30|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|349
1632391900000|2021-09-23 10:11:40|94.07|93.99|93.97|93.89|94.07|93.99|93.97|93.89|56
1632391910000|2021-09-23 10:11:50|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|340
1632391920000|2021-09-23 10:12:00|93.82|93.74|93.82|93.74|93.87|93.79|93.77|93.69|919
1632391930000|2021-09-23 10:12:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|315
1632391940000|2021-09-23 10:12:20|93.72|93.64|93.82|93.74|93.82|93.74|93.72|93.64|80
1632391950000|2021-09-23 10:12:30|93.77|93.69|93.77|93.69|93.82|93.69|93.77|93.69|50
1632391960000|2021-09-23 10:12:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|23
1632391970000|2021-09-23 10:12:50|93.67|93.59|93.62|93.54|93.72|93.64|93.62|93.54|288
1632391980000|2021-09-23 10:13:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|204
1632391990000|2021-09-23 10:13:10|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.54|64
1632392000000|2021-09-23 10:13:20|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|124
1632392010000|2021-09-23 10:13:30|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.54|142
1632392020000|2021-09-23 10:13:40|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.59|58
1632392030000|2021-09-23 10:13:50|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|2
1632392040000|2021-09-23 10:14:00|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.59|308
1632392050000|2021-09-23 10:14:10|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|41
1632392060000|2021-09-23 10:14:20|93.72|93.54|93.62|93.54|93.72|93.64|93.62|93.54|615
1632392070000|2021-09-23 10:14:30|93.67||93.67||93.67||93.62||317
1632392080000|2021-09-23 10:14:40|93.62||93.62||93.62||93.62||680
1632392090000|2021-09-23 10:14:50|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.49|440
1632392100000|2021-09-23 10:15:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|462
1632392110000|2021-09-23 10:15:10|93.62|93.54|93.52|93.44|93.62|93.54|93.52|93.44|691
1632392120000|2021-09-23 10:15:20|93.47|93.39|93.47|93.39|93.52|93.39|93.47|93.39|448
1632392130000|2021-09-23 10:15:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|326
1632392140000|2021-09-23 10:15:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.34|2
1632392150000|2021-09-23 10:15:50||93.34||93.39||93.39||93.34|62
1632392160000|2021-09-23 10:16:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|200
1632392170000|2021-09-23 10:16:10|93.37|93.29|93.47|93.39|93.47|93.39|93.37|93.29|350
1632392180000|2021-09-23 10:16:20|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|27
1632392190000|2021-09-23 10:16:30|93.52|93.44|93.62|93.49|93.62|93.54|93.47|93.39|746
1632392200000|2021-09-23 10:16:40|93.57|93.54|93.57|93.49|93.62|93.54|93.57|93.49|17
1632392210000|2021-09-23 10:16:50||93.44||93.44||93.49||93.44|5
1632392220000|2021-09-23 10:17:00|93.52|93.49|93.52|93.44|93.57|93.49|93.52|93.44|20
1632392230000|2021-09-23 10:17:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.44|50
1632392240000|2021-09-23 10:17:20|93.62|93.54|93.52|93.44|93.62|93.54|93.52|93.44|487
1632392250000|2021-09-23 10:17:30|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|35
1632392260000|2021-09-23 10:17:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|119
1632392280000|2021-09-23 10:18:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.49|35
1632392290000|2021-09-23 10:18:10|93.67||93.62||93.67||93.62||334
1632392300000|2021-09-23 10:18:20|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.54|123
1632392310000|2021-09-23 10:18:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|36
1632392320000|2021-09-23 10:18:40|93.67|93.59|93.67|93.59|93.67|93.64|93.67|93.59|4
1632392330000|2021-09-23 10:18:50|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|4
1632392340000|2021-09-23 10:19:00|93.67|93.64|93.67|93.59|93.72|93.64|93.67|93.59|40
1632392350000|2021-09-23 10:19:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|53
1632392360000|2021-09-23 10:19:20|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|675
1632392380000|2021-09-23 10:19:40|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|6
1632392400000|2021-09-23 10:20:00|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|1582
1632392410000|2021-09-23 10:20:10|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|71
1632392420000|2021-09-23 10:20:20|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|39
1632392430000|2021-09-23 10:20:30|93.62|93.54|93.62|93.54|93.67|93.59|93.62|93.54|1634
1632392440000|2021-09-23 10:20:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|4
1632392450000|2021-09-23 10:20:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|6
1632392460000|2021-09-23 10:21:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|32
1632392480000|2021-09-23 10:21:20|||||||||5
1632392500000|2021-09-23 10:21:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|94
1632392510000|2021-09-23 10:21:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|7
1632392530000|2021-09-23 10:22:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|7
1632392540000|2021-09-23 10:22:20|93.72|93.64|93.72|93.64|93.77|93.64|93.72|93.64|26
1632392550000|2021-09-23 10:22:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1632392560000|2021-09-23 10:22:40||93.64||93.69||93.69||93.64|4
1632392570000|2021-09-23 10:22:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|28
1632392590000|2021-09-23 10:23:10|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|59
1632392610000|2021-09-23 10:23:30|||||||||22
1632392620000|2021-09-23 10:23:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|11
1632392630000|2021-09-23 10:23:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|35
1632392650000|2021-09-23 10:24:10|||||||||4
1632392660000|2021-09-23 10:24:20|||||||||1110
1632392670000|2021-09-23 10:24:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.74|76
1632392680000|2021-09-23 10:24:40|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|19
1632392690000|2021-09-23 10:24:50|||||||||4
1632392710000|2021-09-23 10:25:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|33
1632392720000|2021-09-23 10:25:20|||||||||12
1632392730000|2021-09-23 10:25:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|613
1632392740000|2021-09-23 10:25:40|||||||||2
1632392750000|2021-09-23 10:25:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|228
1632392760000|2021-09-23 10:26:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|72
1632392770000|2021-09-23 10:26:10|||||||||14
1632392780000|2021-09-23 10:26:20|94.07||94.02||94.07||94.02||21
1632392790000|2021-09-23 10:26:30|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|4
1632392800000|2021-09-23 10:26:40|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|9
1632392810000|2021-09-23 10:26:50|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|4
1632392820000|2021-09-23 10:27:00|||||||||10
1632392830000|2021-09-23 10:27:10|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|32
1632392850000|2021-09-23 10:27:30|||||||||5000
1632392860000|2021-09-23 10:27:40|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|731
1632392870000|2021-09-23 10:27:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|25
1632392880000|2021-09-23 10:28:00|93.87|93.79|93.87|93.79|93.92|93.79|93.87|93.79|24
1632392890000|2021-09-23 10:28:10|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|161
1632392910000|2021-09-23 10:28:30|||||||||4
1632392920000|2021-09-23 10:28:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|8
1632392950000|2021-09-23 10:29:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|19
1632392970000|2021-09-23 10:29:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|121
1632392980000|2021-09-23 10:29:40|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|4
1632393000000|2021-09-23 10:30:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|22
1632393010000|2021-09-23 10:30:10|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.79|14
1632393030000|2021-09-23 10:30:30|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|44
1632393040000|2021-09-23 10:30:40|93.82|93.79|93.82|93.74|93.87|93.79|93.82|93.74|2
1632393050000|2021-09-23 10:30:50|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|0
1632393060000|2021-09-23 10:31:00|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|18
1632393070000|2021-09-23 10:31:10|93.87||93.87||93.87||93.82||0
1632393080000|2021-09-23 10:31:20|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|0
1632393090000|2021-09-23 10:31:30|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|0
1632393120000|2021-09-23 10:32:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|71
1632393140000|2021-09-23 10:32:20|||||||||7
1632393170000|2021-09-23 10:32:50|93.77|93.69|93.82|93.69|93.82|93.69|93.77|93.69|23
1632393180000|2021-09-23 10:33:00|93.77||93.77||93.77||93.77||0
1632393200000|2021-09-23 10:33:20|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|28
1632393210000|2021-09-23 10:33:30|93.77|93.69|93.77|93.69|93.82|93.69|93.77|93.69|2
1632393220000|2021-09-23 10:33:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|5
1632393240000|2021-09-23 10:34:00|93.77|93.69|93.77|93.69|93.82|93.69|93.77|93.69|29
1632393270000|2021-09-23 10:34:30|||||||||20
1632393280000|2021-09-23 10:34:40|||||||||1
1632393290000|2021-09-23 10:34:50|93.82|93.74|93.92|93.84|93.97|93.89|93.82|93.74|462
1632393300000|2021-09-23 10:35:00|93.87|93.79|93.82|93.74|93.87|93.84|93.82|93.74|76
1632393310000|2021-09-23 10:35:10|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.79|5
1632393320000|2021-09-23 10:35:20|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|26
1632393330000|2021-09-23 10:35:30|93.87|93.84|93.87|93.79|93.92|93.84|93.87|93.79|0
1632393350000|2021-09-23 10:35:50|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|32
1632393360000|2021-09-23 10:36:00|93.87||93.82||93.87||93.82||6
1632393370000|2021-09-23 10:36:10|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|14
1632393380000|2021-09-23 10:36:20|93.82|93.79|93.82|93.74|93.82|93.79|93.82|93.74|0
1632393400000|2021-09-23 10:36:40|||||||||89
1632393410000|2021-09-23 10:36:50|93.77|93.69|93.77|93.64|93.77|93.74|93.77|93.64|56
1632393420000|2021-09-23 10:37:00||93.69||93.69||93.69||93.69|0
1632393440000|2021-09-23 10:37:20|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.74|252
1632393450000|2021-09-23 10:37:30||93.79||93.74||93.79||93.74|0
1632393460000|2021-09-23 10:37:40|93.82||93.82||93.82||93.82||0
1632393490000|2021-09-23 10:38:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|28
1632393500000|2021-09-23 10:38:20||93.64||93.69||93.69||93.64|2
1632393510000|2021-09-23 10:38:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.69|25
1632393520000|2021-09-23 10:38:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|20
1632393530000|2021-09-23 10:38:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|73
1632393540000|2021-09-23 10:39:00|93.77|93.69|93.82|93.69|93.82|93.74|93.77|93.69|236
1632393550000|2021-09-23 10:39:10|93.77|93.64|93.77|93.69|93.77|93.69|93.77|93.64|9
1632393580000|2021-09-23 10:39:40|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|238
1632393600000|2021-09-23 10:40:00|||||||||1
1632393620000|2021-09-23 10:40:20|93.82||93.82||93.82||93.77||79
1632393630000|2021-09-23 10:40:30|93.77|93.74|93.82|93.74|93.82|93.74|93.77|93.74|18
1632393670000|2021-09-23 10:41:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|36
1632393680000|2021-09-23 10:41:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|7
1632393690000|2021-09-23 10:41:30|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.64|16
1632393700000|2021-09-23 10:41:40|93.72||93.72||93.77||93.72||2
1632393720000|2021-09-23 10:42:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|5
1632393750000|2021-09-23 10:42:30|||||||||6
1632393760000|2021-09-23 10:42:40|||||||||12
1632393780000|2021-09-23 10:43:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|22
1632393790000|2021-09-23 10:43:10|93.72|93.64|93.72|93.64|93.77|93.64|93.72|93.64|12
1632393800000|2021-09-23 10:43:20|||||||||17
1632393810000|2021-09-23 10:43:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|24
1632393850000|2021-09-23 10:44:10|||||||||19
1632393860000|2021-09-23 10:44:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|2
1632393880000|2021-09-23 10:44:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|100
1632393890000|2021-09-23 10:44:50|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|2
1632393900000|2021-09-23 10:45:00|93.82|93.59|93.57|93.49|93.82|93.59|93.57|93.49|756
1632393910000|2021-09-23 10:45:10|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|312
1632393920000|2021-09-23 10:45:20|||||||||26
1632393930000|2021-09-23 10:45:30|||||||||8
1632393940000|2021-09-23 10:45:40|93.72|93.54|93.62|93.54|93.72|93.54|93.62|93.54|62
1632393950000|2021-09-23 10:45:50|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|19
1632393960000|2021-09-23 10:46:00|93.62|93.54|93.57|93.49|93.67|93.54|93.57|93.49|32
1632393970000|2021-09-23 10:46:10|93.62|93.54|93.72|93.64|93.72|93.64|93.57|93.49|70
1632393980000|2021-09-23 10:46:20|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|78
1632393990000|2021-09-23 10:46:30|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.59|24
1632394000000|2021-09-23 10:46:40|93.62|93.54|93.67|93.54|93.67|93.54|93.62|93.54|0
1632394010000|2021-09-23 10:46:50|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|0
1632394020000|2021-09-23 10:47:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|50
1632394030000|2021-09-23 10:47:10|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|8
1632394040000|2021-09-23 10:47:20|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|0
1632394050000|2021-09-23 10:47:30|93.62|93.54|93.62|93.54|93.67|93.59|93.62|93.54|12
1632394060000|2021-09-23 10:47:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|24
1632394070000|2021-09-23 10:47:50|||||||||125
1632394080000|2021-09-23 10:48:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|16
1632394090000|2021-09-23 10:48:10|||||||||270
1632394110000|2021-09-23 10:48:30|93.47|93.39|93.52|93.39|93.52|93.44|93.47|93.39|188
1632394120000|2021-09-23 10:48:40|93.47||93.47||93.47||93.47||16
1632394130000|2021-09-23 10:48:50||93.34||93.39||93.39||93.34|27
1632394140000|2021-09-23 10:49:00|||||||||100
1632394150000|2021-09-23 10:49:10|93.52|93.44|93.52|93.39|93.52|93.44|93.47|93.39|2
1632394160000|2021-09-23 10:49:20|93.47|93.44|93.52|93.39|93.52|93.44|93.47|93.39|0
1632394170000|2021-09-23 10:49:30|93.47|93.34|93.47|93.39|93.52|93.39|93.47|93.34|22
1632394180000|2021-09-23 10:49:40|||||||||6
1632394230000|2021-09-23 10:50:30|||||||||115
1632394240000|2021-09-23 10:50:40|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|20
1632394250000|2021-09-23 10:50:50|93.42|93.34|93.47|93.34|93.47|93.34|93.42|93.34|20
1632394260000|2021-09-23 10:51:00|93.42||93.42||93.47||93.42||0
1632394280000|2021-09-23 10:51:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.34|4
1632394320000|2021-09-23 10:52:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|30
1632394330000|2021-09-23 10:52:10|||||||||3
1632394340000|2021-09-23 10:52:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|22
1632394410000|2021-09-23 10:53:30|||||||||19
1632394430000|2021-09-23 10:53:50|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|27
1632394460000|2021-09-23 10:54:20|||||||||12
1632394470000|2021-09-23 10:54:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|321
1632394480000|2021-09-23 10:54:40|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|14
1632394490000|2021-09-23 10:54:50|||||||||2
1632394500000|2021-09-23 10:55:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|32
1632394550000|2021-09-23 10:55:50|||||||||12
1632394560000|2021-09-23 10:56:00|93.57||93.52||93.57||93.52||14
1632394570000|2021-09-23 10:56:10|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|512
1632394580000|2021-09-23 10:56:20|93.47|93.39|93.47|93.39|93.52|93.39|93.47|93.39|17
1632394610000|2021-09-23 10:56:50|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|142
1632394630000|2021-09-23 10:57:10|||||||||15
1632394640000|2021-09-23 10:57:20|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|20
1632394650000|2021-09-23 10:57:30||93.39||93.44||93.44||93.39|5
1632394700000|2021-09-23 10:58:20||93.39||93.44||93.44||93.39|20
1632394740000|2021-09-23 10:59:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|43
1632394750000|2021-09-23 10:59:10|||||||||11
1632394760000|2021-09-23 10:59:20|||||||||11
1632394770000|2021-09-23 10:59:30|||||||||1
1632394790000|2021-09-23 10:59:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|30
1632394800000|2021-09-23 11:00:00|93.57|93.49|93.57|93.44|93.57|93.49|93.52|93.44|93
1632394810000|2021-09-23 11:00:10|93.52|93.49|93.52|93.44|93.57|93.49|93.52|93.44|1
1632394820000|2021-09-23 11:00:20|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.49|2
1632394840000|2021-09-23 11:00:40|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|207
1632394850000|2021-09-23 11:00:50|93.62||93.57||93.62||93.57||19
1632394860000|2021-09-23 11:01:00|93.52|93.44|93.57|93.44|93.57|93.44|93.52|93.44|0
1632394870000|2021-09-23 11:01:10|93.52||93.52||93.57||93.52||0
1632394880000|2021-09-23 11:01:20|||||||||48
1632394890000|2021-09-23 11:01:30|93.57||93.52||93.57||93.52||0
1632394900000|2021-09-23 11:01:40|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|0
1632394910000|2021-09-23 11:01:50|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|7
1632394920000|2021-09-23 11:02:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|8
1632394930000|2021-09-23 11:02:10|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.49|4
1632394940000|2021-09-23 11:02:20||93.44||93.49||93.49||93.44|0
1632394980000|2021-09-23 11:03:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|14
1632394990000|2021-09-23 11:03:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.44|2
1632395000000|2021-09-23 11:03:20||93.44||93.44||93.49||93.44|0
1632395010000|2021-09-23 11:03:30|93.52||93.52||93.52||93.52||0
1632395030000|2021-09-23 11:03:50|93.57||93.52||93.57||93.52||2
1632395040000|2021-09-23 11:04:00|93.57||93.52||93.57||93.52||2
1632395070000|2021-09-23 11:04:30|||||||||12
1632395080000|2021-09-23 11:04:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|21
1632395090000|2021-09-23 11:04:50|93.52||93.47||93.52||93.47||1
1632395100000|2021-09-23 11:05:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|83
1632395130000|2021-09-23 11:05:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|84
1632395140000|2021-09-23 11:05:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|88
1632395150000|2021-09-23 11:05:50|||||||||33
1632395160000|2021-09-23 11:06:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|128
1632395170000|2021-09-23 11:06:10|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|51
1632395200000|2021-09-23 11:06:40|||||||||1
1632395210000|2021-09-23 11:06:50|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|21
1632395220000|2021-09-23 11:07:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|33
1632395230000|2021-09-23 11:07:10|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|21
1632395240000|2021-09-23 11:07:20|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|6
1632395250000|2021-09-23 11:07:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|0
1632395260000|2021-09-23 11:07:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|46
1632395270000|2021-09-23 11:07:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|45
1632395290000|2021-09-23 11:08:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|22
1632395320000|2021-09-23 11:08:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|79
1632395330000|2021-09-23 11:08:50|93.77||93.72||93.77||93.72||184
1632395340000|2021-09-23 11:09:00||93.59||93.59||93.64||93.59|0
1632395350000|2021-09-23 11:09:10|93.67||93.67||93.67||93.67||6
1632395360000|2021-09-23 11:09:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.59|25
1632395370000|2021-09-23 11:09:30|93.77||93.72||93.77||93.72||2
1632395420000|2021-09-23 11:10:20|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|118
1632395450000|2021-09-23 11:10:50|||||||||58
1632395460000|2021-09-23 11:11:00|||||||||175
1632395470000|2021-09-23 11:11:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|101
1632395480000|2021-09-23 11:11:20|93.72||93.67||93.72||93.67||2
1632395520000|2021-09-23 11:12:00|||||||||142
1632395570000|2021-09-23 11:12:50||93.54||93.59||93.59||93.54|238
1632395580000|2021-09-23 11:13:00|||||||||51
1632395610000|2021-09-23 11:13:30|||||||||229
1632395670000|2021-09-23 11:14:30||93.54||93.59||93.59||93.54|344
1632395690000|2021-09-23 11:14:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|31
1632395700000|2021-09-23 11:15:00|93.67|93.59|93.77|93.69|93.77|93.69|93.67|93.59|45
1632395720000|2021-09-23 11:15:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.69|133
1632395740000|2021-09-23 11:15:40|||||||||1
1632395760000|2021-09-23 11:16:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|21
1632395770000|2021-09-23 11:16:10||93.69||93.74||93.74||93.69|21
1632395810000|2021-09-23 11:16:50|||||||||2
1632395820000|2021-09-23 11:17:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|2
1632395840000|2021-09-23 11:17:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|19
1632395850000|2021-09-23 11:17:30|||||||||12
1632395870000|2021-09-23 11:17:50|||||||||12
1632395880000|2021-09-23 11:18:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|54
1632395890000|2021-09-23 11:18:10|93.97||93.92||93.97||93.92||9
1632395910000|2021-09-23 11:18:30|||||||||38
1632395920000|2021-09-23 11:18:40|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|91
1632395940000|2021-09-23 11:19:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|6
1632395950000|2021-09-23 11:19:10|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|7
1632395960000|2021-09-23 11:19:20|||||||||32
1632395990000|2021-09-23 11:19:50|||||||||1
1632396010000|2021-09-23 11:20:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|96
1632396020000|2021-09-23 11:20:20|||||||||16
1632396030000|2021-09-23 11:20:30|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|20
1632396040000|2021-09-23 11:20:40|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|18
1632396050000|2021-09-23 11:20:50|94.02||93.97||94.02||93.97||0
1632396060000|2021-09-23 11:21:00|94.02||93.97||94.02||93.97||45
1632396070000|2021-09-23 11:21:10|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|19
1632396110000|2021-09-23 11:21:50|||||||||12
1632396150000|2021-09-23 11:22:30||93.89||93.89||93.89||93.89|22
1632396160000|2021-09-23 11:22:40||93.94||93.94||93.94||93.89|0
1632396190000|2021-09-23 11:23:10|||||||||55
1632396200000|2021-09-23 11:23:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|7
1632396220000|2021-09-23 11:23:40|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|7
1632396230000|2021-09-23 11:23:50||93.94||93.89||93.94||93.89|16
1632396240000|2021-09-23 11:24:00|93.97|93.94|94.02|93.89|94.02|93.94|93.97|93.89|6
1632396250000|2021-09-23 11:24:10||93.94||93.89||93.94||93.89|43
1632396260000|2021-09-23 11:24:20||93.94||93.94||93.94||93.89|0
1632396280000|2021-09-23 11:24:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|0
1632396300000|2021-09-23 11:25:00|||||||||5
1632396330000|2021-09-23 11:25:30|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|20
1632396340000|2021-09-23 11:25:40|93.92|93.84|93.97|93.84|93.97|93.89|93.92|93.84|0
1632396350000|2021-09-23 11:25:50|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.89|7
1632396360000|2021-09-23 11:26:00||93.84||93.84||93.84||93.84|6
1632396370000|2021-09-23 11:26:10|93.92||93.92||93.97||93.92||0
1632396390000|2021-09-23 11:26:30||93.79||93.79||93.79||93.79|0
1632396400000|2021-09-23 11:26:40|93.87||93.87||93.87||93.87||0
1632396410000|2021-09-23 11:26:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|2
1632396430000|2021-09-23 11:27:10|||||||||27
1632396440000|2021-09-23 11:27:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|16
1632396540000|2021-09-23 11:29:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|37
1632396550000|2021-09-23 11:29:10|||||||||10
1632396560000|2021-09-23 11:29:20|||||||||1
1632396590000|2021-09-23 11:29:50|||||||||5
1632396600000|2021-09-23 11:30:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|4
1632396620000|2021-09-23 11:30:20|||||||||1
1632396630000|2021-09-23 11:30:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|91
1632396640000|2021-09-23 11:30:40|||||||||98
1632396680000|2021-09-23 11:31:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|76
1632396770000|2021-09-23 11:32:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|53
1632396800000|2021-09-23 11:33:20||93.79||93.84||93.84||93.79|97
1632396840000|2021-09-23 11:34:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|27
1632396870000|2021-09-23 11:34:30|||||||||36
1632396880000|2021-09-23 11:34:40|||||||||73
1632396890000|2021-09-23 11:34:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|35
1632396900000|2021-09-23 11:35:00|||||||||21
1632396910000|2021-09-23 11:35:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|51
1632396960000|2021-09-23 11:36:00|||||||||194
1632396980000|2021-09-23 11:36:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|1
1632397010000|2021-09-23 11:36:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|103
1632397020000|2021-09-23 11:37:00|||||||||8
1632397030000|2021-09-23 11:37:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|20
1632397050000|2021-09-23 11:37:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|14
1632397060000|2021-09-23 11:37:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|1
1632397080000|2021-09-23 11:38:00|93.97||93.92||93.97||93.92||25
1632397100000|2021-09-23 11:38:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|309
1632397130000|2021-09-23 11:38:50|93.92||93.92||93.92||93.87||173
1632397140000|2021-09-23 11:39:00||93.84||93.84||93.84||93.84|0
1632397150000|2021-09-23 11:39:10|93.87|93.79|93.87|93.79|93.92|93.79|93.87|93.79|17
1632397160000|2021-09-23 11:39:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|2
1632397170000|2021-09-23 11:39:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|18
1632397190000|2021-09-23 11:39:50|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.84|9
1632397200000|2021-09-23 11:40:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|6
1632397210000|2021-09-23 11:40:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|6
1632397220000|2021-09-23 11:40:20|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|2
1632397240000|2021-09-23 11:40:40|||||||||12
1632397250000|2021-09-23 11:40:50||93.79||93.84||93.84||93.79|0
1632397280000|2021-09-23 11:41:20|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|19
1632397290000|2021-09-23 11:41:30|93.87|93.79|93.87|93.79|93.87|93.84|93.87|93.79|0
1632397350000|2021-09-23 11:42:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|2
1632397360000|2021-09-23 11:42:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|22
1632397380000|2021-09-23 11:43:00|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.84|42
1632397420000|2021-09-23 11:43:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|117
1632397430000|2021-09-23 11:43:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|17
1632397470000|2021-09-23 11:44:30|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|46
1632397500000|2021-09-23 11:45:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|31
1632397590000|2021-09-23 11:46:30|||||||||12
1632397620000|2021-09-23 11:47:00|||||||||118
1632397650000|2021-09-23 11:47:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|44
1632397660000|2021-09-23 11:47:40|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|35
1632397710000|2021-09-23 11:48:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|84
1632397720000|2021-09-23 11:48:40|||||||||64
1632397730000|2021-09-23 11:48:50|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|1
1632397740000|2021-09-23 11:49:00|||||||||6
1632397750000|2021-09-23 11:49:10|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.74|8
1632397760000|2021-09-23 11:49:20|93.77|93.69|93.77|93.69|93.77|93.74|93.77|93.69|42
1632397790000|2021-09-23 11:49:50|||||||||75
1632397810000|2021-09-23 11:50:10|||||||||46
1632397830000|2021-09-23 11:50:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|5
1632397840000|2021-09-23 11:50:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|15
1632397860000|2021-09-23 11:51:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|143
1632397880000|2021-09-23 11:51:20|||||||||52
1632397910000|2021-09-23 11:51:50|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.59|157
1632397920000|2021-09-23 11:52:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.59|71
1632397930000|2021-09-23 11:52:10|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|2
1632397940000|2021-09-23 11:52:20|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|0
1632397970000|2021-09-23 11:52:50|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|9
1632397980000|2021-09-23 11:53:00|93.77|93.74|93.77|93.69|93.82|93.74|93.77|93.69|5
1632398010000|2021-09-23 11:53:30|93.82||93.82||93.82||93.82||2
1632398020000|2021-09-23 11:53:40|93.77||93.77||93.77||93.77||12
1632398040000|2021-09-23 11:54:00|93.82||93.77||93.82||93.77||50
1632398050000|2021-09-23 11:54:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|3
1632398100000|2021-09-23 11:55:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|387
1632398110000|2021-09-23 11:55:10|||||||||16
1632398160000|2021-09-23 11:56:00|||||||||243
1632398200000|2021-09-23 11:56:40|||||||||276
1632398210000|2021-09-23 11:56:50|||||||||159
1632398230000|2021-09-23 11:57:10||93.74||93.74||93.79||93.74|126
1632398240000|2021-09-23 11:57:20|93.82||93.82||93.82||93.82||0
1632398250000|2021-09-23 11:57:30|93.77|93.69|93.82|93.69|93.82|93.69|93.77|93.69|33
1632398260000|2021-09-23 11:57:40|93.77||93.77||93.77||93.77||0
1632398280000|2021-09-23 11:58:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|56
1632398290000|2021-09-23 11:58:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|16
1632398330000|2021-09-23 11:58:50|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|21
1632398340000|2021-09-23 11:59:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|14
1632398350000|2021-09-23 11:59:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|46
1632398400000|2021-09-23 12:00:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|6
1632398420000|2021-09-23 12:00:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|20
1632398500000|2021-09-23 12:01:40|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|4
1632398520000|2021-09-23 12:02:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|24
1632398530000|2021-09-23 12:02:10|||||||||6
1632398540000|2021-09-23 12:02:20||93.64||93.64||93.64||93.64|322
1632398550000|2021-09-23 12:02:30|93.72|93.69|93.72|93.64|93.72|93.69|93.72|93.64|0
1632398580000|2021-09-23 12:03:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|20
1632398600000|2021-09-23 12:03:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1632398610000|2021-09-23 12:03:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|13
1632398640000|2021-09-23 12:04:00|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|224
1632398650000|2021-09-23 12:04:10|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|66
1632398660000|2021-09-23 12:04:20|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|2
1632398670000|2021-09-23 12:04:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|31
1632398680000|2021-09-23 12:04:40|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|3
1632398690000|2021-09-23 12:04:50|||||||||31
1632398700000|2021-09-23 12:05:00|93.62||93.57||93.62||93.57||7
1632398720000|2021-09-23 12:05:20|93.52|93.44|93.52|93.44|93.57|93.44|93.52|93.44|32
1632398730000|2021-09-23 12:05:30|93.57||93.52||93.57||93.52||58
1632398740000|2021-09-23 12:05:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|25
1632398750000|2021-09-23 12:05:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|45
1632398760000|2021-09-23 12:06:00|93.57||93.52||93.57||93.52||5
1632398770000|2021-09-23 12:06:10|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|58
1632398810000|2021-09-23 12:06:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|47
1632398820000|2021-09-23 12:07:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1632398830000|2021-09-23 12:07:10|||||||||34
1632398840000|2021-09-23 12:07:20|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|756
1632398850000|2021-09-23 12:07:30|||||||||6
1632398880000|2021-09-23 12:08:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|34
1632398940000|2021-09-23 12:09:00|||||||||6
1632398950000|2021-09-23 12:09:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|10
1632398960000|2021-09-23 12:09:20||93.59||93.64||93.64||93.59|0
1632398970000|2021-09-23 12:09:30|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|2
1632398980000|2021-09-23 12:09:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|0
1632399010000|2021-09-23 12:10:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|2
1632399030000|2021-09-23 12:10:30|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|6
1632399040000|2021-09-23 12:10:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|0
1632399060000|2021-09-23 12:11:00||93.54||93.59||93.59||93.54|77
1632399070000|2021-09-23 12:11:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|0
1632399080000|2021-09-23 12:11:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|17
1632399090000|2021-09-23 12:11:30|93.62||93.57||93.62||93.57||35
1632399100000|2021-09-23 12:11:40|93.62||93.57||93.62||93.57||0
1632399110000|2021-09-23 12:11:50|93.62||93.57||93.62||93.57||0
1632399150000|2021-09-23 12:12:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|120
1632399170000|2021-09-23 12:12:50|93.47|93.39|93.47|93.39|93.47|93.44|93.47|93.39|75
1632399180000|2021-09-23 12:13:00|93.52||93.47||93.52||93.47||9
1632399190000|2021-09-23 12:13:10|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.44|0
1632399250000|2021-09-23 12:14:10|93.57||93.52||93.57||93.52||14
1632399260000|2021-09-23 12:14:20|93.57||93.57||93.57||93.57||2
1632399270000|2021-09-23 12:14:30|93.52||93.52||93.52||93.52||0
1632399300000|2021-09-23 12:15:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|7
1632399350000|2021-09-23 12:15:50|93.62|93.54|93.62|93.49|93.62|93.54|93.62|93.49|35
1632399360000|2021-09-23 12:16:00|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.49|16
1632399380000|2021-09-23 12:16:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1632399400000|2021-09-23 12:16:40|||||||||20
1632399420000|2021-09-23 12:17:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|24
1632399450000|2021-09-23 12:17:30|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|56
1632399460000|2021-09-23 12:17:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|2
1632399470000|2021-09-23 12:17:50|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|32
1632399480000|2021-09-23 12:18:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1632399500000|2021-09-23 12:18:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|15
1632399520000|2021-09-23 12:18:40|93.57|93.49|93.62|93.49|93.62|93.49|93.57|93.49|6
1632399530000|2021-09-23 12:18:50|93.57||93.57||93.57||93.57||0
1632399540000|2021-09-23 12:19:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|34
1632399570000|2021-09-23 12:19:30||93.49||93.49||93.49||93.49|0
1632399580000|2021-09-23 12:19:40|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.54|2
1632399600000|2021-09-23 12:20:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|31
1632399610000|2021-09-23 12:20:10||93.54||93.59||93.59||93.54|5
1632399640000|2021-09-23 12:20:40||93.54||93.59||93.59||93.54|0
1632399670000|2021-09-23 12:21:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|11
1632399690000|2021-09-23 12:21:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|2
1632399710000|2021-09-23 12:21:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|6
1632399750000|2021-09-23 12:22:30|||||||||3
1632399760000|2021-09-23 12:22:40|||||||||17
1632399780000|2021-09-23 12:23:00|||||||||12
1632399810000|2021-09-23 12:23:30|||||||||4
1632399880000|2021-09-23 12:24:40|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|43
1632399890000|2021-09-23 12:24:50|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|30
1632399900000|2021-09-23 12:25:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|8
1632399910000|2021-09-23 12:25:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|0
1632399920000|2021-09-23 12:25:20|||||||||3
1632399940000|2021-09-23 12:25:40|93.62|93.54|93.62|93.54|93.62|93.59|93.62|93.54|10
1632399950000|2021-09-23 12:25:50|93.67|93.59|93.62|93.49|93.67|93.59|93.62|93.49|890
1632399960000|2021-09-23 12:26:00|93.57|93.54|93.62|93.49|93.62|93.54|93.57|93.49|184
1632399970000|2021-09-23 12:26:10|93.57|93.54|93.62|93.49|93.62|93.54|93.57|93.49|84
1632399990000|2021-09-23 12:26:30|93.57||93.57||93.57||93.57||6
1632400000000|2021-09-23 12:26:40|93.62||93.62||93.62||93.62||110
1632400010000|2021-09-23 12:26:50|93.57|93.54|93.57|93.49|93.57|93.54|93.57|93.49|34
1632400020000|2021-09-23 12:27:00|93.62|93.54|93.62|93.49|93.62|93.54|93.62|93.49|220
1632400030000|2021-09-23 12:27:10|93.57||93.57||93.57||93.57||5
1632400070000|2021-09-23 12:27:50|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|59
1632400080000|2021-09-23 12:28:00|93.57|93.49|93.57|93.44|93.57|93.49|93.57|93.44|27
1632400090000|2021-09-23 12:28:10|93.52||93.57||93.57||93.52||1
1632400110000|2021-09-23 12:28:30||93.49||93.44||93.49||93.44|65
1632400120000|2021-09-23 12:28:40||93.49||93.44||93.49||93.44|17
1632400130000|2021-09-23 12:28:50||93.49||93.44||93.49||93.44|65
1632400140000|2021-09-23 12:29:00|93.52|93.49|93.52|93.44|93.57|93.49|93.52|93.44|126
1632400200000|2021-09-23 12:30:00|93.57|93.49|93.57|93.44|93.57|93.49|93.57|93.44|230
1632400210000|2021-09-23 12:30:10||93.49||93.44||93.49||93.44|53
1632400220000|2021-09-23 12:30:20||93.49||93.44||93.49||93.44|252
1632400230000|2021-09-23 12:30:30||93.49||93.44||93.49||93.44|140
1632400240000|2021-09-23 12:30:40||93.49||93.49||93.49||93.49|0
1632400270000|2021-09-23 12:31:10||93.44||93.44||93.44||93.44|56
1632400300000|2021-09-23 12:31:40||93.49||93.49||93.49||93.49|0
1632400310000|2021-09-23 12:31:50||93.44||93.49||93.49||93.44|0
1632400320000|2021-09-23 12:32:00|93.52|93.44|93.52|93.44|93.52|93.49|93.52|93.44|18
1632400370000|2021-09-23 12:32:50|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|189
1632400380000|2021-09-23 12:33:00|93.57||93.57||93.57||93.52||272
1632400390000|2021-09-23 12:33:10|93.52|93.49|93.57|93.44|93.57|93.49|93.52|93.44|219
1632400400000|2021-09-23 12:33:20|93.52||93.52||93.52||93.52||1
1632400430000|2021-09-23 12:33:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|156
1632400440000|2021-09-23 12:34:00|93.52||93.47||93.52||93.47||12
1632400450000|2021-09-23 12:34:10|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|0
1632400460000|2021-09-23 12:34:20|93.47|93.39|93.47|93.39|93.47|93.44|93.47|93.39|33
1632400490000|2021-09-23 12:34:50|93.52||93.52||93.52||93.47||33
1632400500000|2021-09-23 12:35:00|93.47|93.44|93.47|93.39|93.47|93.44|93.47|93.39|5
1632400510000|2021-09-23 12:35:10|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|4
1632400540000|2021-09-23 12:35:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|3
1632400560000|2021-09-23 12:36:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|10
1632400580000|2021-09-23 12:36:20||93.39||93.44||93.44||93.39|1
1632400590000|2021-09-23 12:36:30||93.39||93.44||93.44||93.39|10
1632400630000|2021-09-23 12:37:10|93.57|93.49|93.57|93.44|93.57|93.49|93.57|93.44|177
1632400640000|2021-09-23 12:37:20|93.52||93.52||93.52||93.52||0
1632400650000|2021-09-23 12:37:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|1
1632400660000|2021-09-23 12:37:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|0
1632400670000|2021-09-23 12:37:50|||||||||1
1632400680000|2021-09-23 12:38:00|||||||||5
1632400700000|2021-09-23 12:38:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|1
1632400710000|2021-09-23 12:38:30|||||||||25
1632400740000|2021-09-23 12:39:00|||||||||8
1632400750000|2021-09-23 12:39:10|||||||||5
1632400760000|2021-09-23 12:39:20|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|9
1632400820000|2021-09-23 12:40:20|||||||||25
1632400840000|2021-09-23 12:40:40||93.44||93.44||93.49||93.44|23
1632400850000|2021-09-23 12:40:50||93.49||93.49||93.49||93.49|0
1632400860000|2021-09-23 12:41:00|||||||||16
1632400870000|2021-09-23 12:41:10|93.62||93.62||93.62||93.57||5
1632400880000|2021-09-23 12:41:20|93.57||93.57||93.57||93.57||0
1632400890000|2021-09-23 12:41:30|||||||||1
1632400930000|2021-09-23 12:42:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|7
1632400960000|2021-09-23 12:42:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.54|40
1632400980000|2021-09-23 12:43:00|||||||||50
1632400990000|2021-09-23 12:43:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|28
1632401000000|2021-09-23 12:43:20|93.67|93.59|93.72|93.59|93.72|93.59|93.67|93.59|0
1632401010000|2021-09-23 12:43:30|93.67|93.64|93.67|93.59|93.72|93.64|93.67|93.59|1
1632401060000|2021-09-23 12:44:20|||||||||1
1632401070000|2021-09-23 12:44:30|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|6
1632401080000|2021-09-23 12:44:40||93.54||93.59||93.59||93.54|0
1632401100000|2021-09-23 12:45:00|||||||||8
1632401130000|2021-09-23 12:45:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|80
1632401150000|2021-09-23 12:45:50|||||||||67
1632401170000|2021-09-23 12:46:10|93.77||93.72||93.77||93.72||38
1632401180000|2021-09-23 12:46:20|||||||||7
1632401190000|2021-09-23 12:46:30|93.67|93.59|93.72|93.59|93.72|93.59|93.67|93.59|21
1632401200000|2021-09-23 12:46:40||93.64||93.59||93.64||93.59|0
1632401210000|2021-09-23 12:46:50|93.67|93.64|93.67|93.59|93.67|93.64|93.67|93.59|144
1632401220000|2021-09-23 12:47:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|1150
1632401230000|2021-09-23 12:47:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|45
1632401250000|2021-09-23 12:47:30|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|47
1632401260000|2021-09-23 12:47:40|93.62|93.59|93.62|93.54|93.67|93.59|93.62|93.54|0
1632401270000|2021-09-23 12:47:50|93.67|93.59|93.67|93.54|93.67|93.59|93.62|93.54|5
1632401280000|2021-09-23 12:48:00||93.59||93.59||93.59||93.59|0
1632401300000|2021-09-23 12:48:20|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|35
1632401330000|2021-09-23 12:48:50|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|105
1632401410000|2021-09-23 12:50:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|209
1632401440000|2021-09-23 12:50:40|||||||||11
1632401460000|2021-09-23 12:51:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|60
1632401480000|2021-09-23 12:51:20|||||||||29
1632401490000|2021-09-23 12:51:30||93.54||93.59||93.59||93.54|0
1632401500000|2021-09-23 12:51:40|||||||||39
1632401510000|2021-09-23 12:51:50|||||||||2
1632401520000|2021-09-23 12:52:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|0
1632401540000|2021-09-23 12:52:20|93.77||93.72||93.77||93.72||3
1632401550000|2021-09-23 12:52:30|||||||||20
1632401570000|2021-09-23 12:52:50|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|4
1632401590000|2021-09-23 12:53:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.64|6
1632401600000|2021-09-23 12:53:20||93.64||93.69||93.69||93.64|0
1632401680000|2021-09-23 12:54:40|||||||||55
1632401690000|2021-09-23 12:54:50||93.64||93.69||93.69||93.64|19
1632401700000|2021-09-23 12:55:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|31
1632401710000|2021-09-23 12:55:10||93.64||93.64||93.64||93.64|1
1632401720000|2021-09-23 12:55:20|93.72|93.69|93.77|93.69|93.77|93.69|93.72|93.69|2
1632401730000|2021-09-23 12:55:30||93.64||93.69||93.69||93.64|0
1632401750000|2021-09-23 12:55:50|||||||||2
1632401770000|2021-09-23 12:56:10|||||||||353
1632401780000|2021-09-23 12:56:20|93.82||93.82||93.82||93.82||100
1632401790000|2021-09-23 12:56:30|93.77|93.74|93.82|93.69|93.82|93.74|93.77|93.69|101
1632401800000|2021-09-23 12:56:40|93.77||93.77||93.82||93.77||5
1632401840000|2021-09-23 12:57:20|||||||||1
1632401850000|2021-09-23 12:57:30|||||||||1
1632401860000|2021-09-23 12:57:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|45
1632401880000|2021-09-23 12:58:00|||||||||1
1632401900000|2021-09-23 12:58:20|||||||||1
1632401910000|2021-09-23 12:58:30|||||||||3
1632401920000|2021-09-23 12:58:40|||||||||1
1632401940000|2021-09-23 12:59:00|||||||||21
1632401950000|2021-09-23 12:59:10|||||||||1
1632402000000|2021-09-23 13:00:00|||||||||1
1632402010000|2021-09-23 13:00:10|||||||||34
1632402020000|2021-09-23 13:00:20|||||||||1
1632402070000|2021-09-23 13:01:10|||||||||1
1632402080000|2021-09-23 13:01:20|||||||||56
1632402090000|2021-09-23 13:01:30|||||||||1
1632402110000|2021-09-23 13:01:50|||||||||1
1632402120000|2021-09-23 13:02:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|59
1632402160000|2021-09-23 13:02:40|||||||||56
1632402170000|2021-09-23 13:02:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|10
1632402190000|2021-09-23 13:03:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|422
1632402200000|2021-09-23 13:03:20|||||||||1
1632402220000|2021-09-23 13:03:40|||||||||1
1632402240000|2021-09-23 13:04:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|23
1632402250000|2021-09-23 13:04:10|||||||||1
1632402270000|2021-09-23 13:04:30|||||||||1
1632402290000|2021-09-23 13:04:50|||||||||1
1632402300000|2021-09-23 13:05:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|125
1632402310000|2021-09-23 13:05:10|||||||||1
1632402320000|2021-09-23 13:05:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|164
1632402330000|2021-09-23 13:05:30|||||||||1
1632402360000|2021-09-23 13:06:00|||||||||1
1632402370000|2021-09-23 13:06:10|||||||||104
1632402380000|2021-09-23 13:06:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|207
1632402390000|2021-09-23 13:06:30|||||||||20
1632402400000|2021-09-23 13:06:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|57
1632402410000|2021-09-23 13:06:50|||||||||103
1632402420000|2021-09-23 13:07:00|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|293
1632402440000|2021-09-23 13:07:20|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|7
1632402530000|2021-09-23 13:08:50|93.87||93.82||93.87||93.82||115
1632402540000|2021-09-23 13:09:00|93.87||93.82||93.87||93.82||186
1632402570000|2021-09-23 13:09:30|93.87||93.82||93.87||93.82||427
1632402620000|2021-09-23 13:10:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|321
1632402630000|2021-09-23 13:10:30|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|496
1632402640000|2021-09-23 13:10:40|||||||||686
1632402660000|2021-09-23 13:11:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|32
1632402690000|2021-09-23 13:11:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|4
1632402700000|2021-09-23 13:11:40|||||||||44
1632402710000|2021-09-23 13:11:50|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|428
1632402730000|2021-09-23 13:12:10|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|39
1632402750000|2021-09-23 13:12:30|93.67|93.59|93.67|93.59|93.72|93.59|93.67|93.59|4
1632402770000|2021-09-23 13:12:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|386
1632402780000|2021-09-23 13:13:00|||||||||54
1632402790000|2021-09-23 13:13:10|||||||||574
1632402810000|2021-09-23 13:13:30|||||||||1
1632402830000|2021-09-23 13:13:50|||||||||1
1632402850000|2021-09-23 13:14:10|||||||||2
1632402870000|2021-09-23 13:14:30|||||||||1
1632402890000|2021-09-23 13:14:50|||||||||1
1632402910000|2021-09-23 13:15:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|42
1632402930000|2021-09-23 13:15:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|22
1632402940000|2021-09-23 13:15:40|||||||||1
1632402950000|2021-09-23 13:15:50|93.77||93.72||93.77||93.72||2
1632402960000|2021-09-23 13:16:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|21
1632402970000|2021-09-23 13:16:10|93.72|93.64|93.77|93.64|93.77|93.64|93.72|93.64|27
1632402980000|2021-09-23 13:16:20||93.69||93.69||93.69||93.69|2
1632403010000|2021-09-23 13:16:50|||||||||20
1632403020000|2021-09-23 13:17:00|||||||||6
1632403030000|2021-09-23 13:17:10|||||||||1
1632403050000|2021-09-23 13:17:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|4
1632403060000|2021-09-23 13:17:40|||||||||1
1632403070000|2021-09-23 13:17:50|||||||||1
1632403080000|2021-09-23 13:18:00|||||||||150
1632403090000|2021-09-23 13:18:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|43
1632403100000|2021-09-23 13:18:20|||||||||1
1632403110000|2021-09-23 13:18:30|||||||||1
1632403130000|2021-09-23 13:18:50|||||||||1
1632403140000|2021-09-23 13:19:00||93.64||93.69||93.69||93.64|89
1632403150000|2021-09-23 13:19:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|20
1632403160000|2021-09-23 13:19:20|||||||||1
1632403190000|2021-09-23 13:19:50|||||||||8
1632403200000|2021-09-23 13:20:00|||||||||1
1632403210000|2021-09-23 13:20:10|||||||||2
1632403220000|2021-09-23 13:20:20|||||||||1
1632403230000|2021-09-23 13:20:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|65
1632403240000|2021-09-23 13:20:40|||||||||1
1632403250000|2021-09-23 13:20:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|9
1632403260000|2021-09-23 13:21:00|||||||||1
1632403270000|2021-09-23 13:21:10|||||||||19
1632403290000|2021-09-23 13:21:30|||||||||1
1632403300000|2021-09-23 13:21:40|||||||||1
1632403320000|2021-09-23 13:22:00|||||||||2
1632403330000|2021-09-23 13:22:10|||||||||1
1632403340000|2021-09-23 13:22:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|48
1632403350000|2021-09-23 13:22:30|||||||||1
1632403370000|2021-09-23 13:22:50|||||||||1
1632403380000|2021-09-23 13:23:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|14
1632403390000|2021-09-23 13:23:10|||||||||1
1632403420000|2021-09-23 13:23:40|||||||||2
1632403430000|2021-09-23 13:23:50|||||||||1
1632403450000|2021-09-23 13:24:10|||||||||1
1632403470000|2021-09-23 13:24:30|||||||||1
1632403480000|2021-09-23 13:24:40|||||||||1
1632403490000|2021-09-23 13:24:50|||||||||1
1632403500000|2021-09-23 13:25:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|88
1632403520000|2021-09-23 13:25:20|||||||||2
1632403530000|2021-09-23 13:25:30|||||||||1
1632403550000|2021-09-23 13:25:50|||||||||1
1632403560000|2021-09-23 13:26:00|||||||||1
1632403570000|2021-09-23 13:26:10|||||||||1
1632403590000|2021-09-23 13:26:30|||||||||1
1632403620000|2021-09-23 13:27:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|11
1632403630000|2021-09-23 13:27:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.64|16
1632403650000|2021-09-23 13:27:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|28
1632403660000|2021-09-23 13:27:40|||||||||1
1632403670000|2021-09-23 13:27:50|||||||||553
1632403690000|2021-09-23 13:28:10|||||||||1
1632403700000|2021-09-23 13:28:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1632403720000|2021-09-23 13:28:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|5
1632403730000|2021-09-23 13:28:50|||||||||270
1632403740000|2021-09-23 13:29:00|||||||||100
1632403770000|2021-09-23 13:29:30|||||||||1
1632403780000|2021-09-23 13:29:40|||||||||1
1632403790000|2021-09-23 13:29:50|||||||||4
1632403800000|2021-09-23 13:30:00||93.59||93.64||93.64||93.59|498
1632403810000|2021-09-23 13:30:10|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|66
1632403820000|2021-09-23 13:30:20|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|2
1632403830000|2021-09-23 13:30:30|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|5
1632403840000|2021-09-23 13:30:40|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|147
1632403850000|2021-09-23 13:30:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|2
1632403860000|2021-09-23 13:31:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|12
1632403880000|2021-09-23 13:31:20|93.77|93.69|93.77|93.69|93.77|93.69|93.72|93.64|26
1632403900000|2021-09-23 13:31:40|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|72
1632403910000|2021-09-23 13:31:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|86
1632403930000|2021-09-23 13:32:10|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|149
1632403940000|2021-09-23 13:32:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.69|9
1632403960000|2021-09-23 13:32:40|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|2
1632403970000|2021-09-23 13:32:50|93.77|93.69|93.82|93.69|93.82|93.69|93.77|93.69|4
1632403980000|2021-09-23 13:33:00|93.77|93.74|93.77|93.69|93.77|93.74|93.77|93.69|4
1632403990000|2021-09-23 13:33:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|34
1632404000000|2021-09-23 13:33:20||93.69||93.69||93.74||93.69|0
1632404010000|2021-09-23 13:33:30|93.77|93.74|93.77|93.69|93.77|93.74|93.77|93.69|0
1632404020000|2021-09-23 13:33:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.69|6
1632404040000|2021-09-23 13:34:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|26
1632404050000|2021-09-23 13:34:10|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|17
1632404060000|2021-09-23 13:34:20|||||||||4
1632404080000|2021-09-23 13:34:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|45
1632404100000|2021-09-23 13:35:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|66
1632404120000|2021-09-23 13:35:20|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|501
1632404130000|2021-09-23 13:35:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|0
1632404140000|2021-09-23 13:35:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|38
1632404160000|2021-09-23 13:36:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|130
1632404170000|2021-09-23 13:36:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|33
1632404180000|2021-09-23 13:36:20|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|226
1632404190000|2021-09-23 13:36:30|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|18
1632404200000|2021-09-23 13:36:40||93.94||93.94||93.94||93.94|12
1632404210000|2021-09-23 13:36:50|||||||||2
1632404230000|2021-09-23 13:37:10|||||||||2
1632404240000|2021-09-23 13:37:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|114
1632404270000|2021-09-23 13:37:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|43
1632404280000|2021-09-23 13:38:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|18
1632404310000|2021-09-23 13:38:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|21
1632404320000|2021-09-23 13:38:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|52
1632404330000|2021-09-23 13:38:50|||||||||50
1632404340000|2021-09-23 13:39:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|112
1632404380000|2021-09-23 13:39:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|29
1632404390000|2021-09-23 13:39:50|94.12|94.04|94.12|93.99|94.12|94.04|94.07|93.99|138
1632404400000|2021-09-23 13:40:00|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|128
1632404410000|2021-09-23 13:40:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|8
1632404420000|2021-09-23 13:40:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|3
1632404430000|2021-09-23 13:40:30|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|2
1632404440000|2021-09-23 13:40:40|||||||||2
1632404450000|2021-09-23 13:40:50|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|153
1632404460000|2021-09-23 13:41:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|6
1632404470000|2021-09-23 13:41:10|94.07|93.99|93.97|93.89|94.07|93.99|93.97|93.89|54
1632404480000|2021-09-23 13:41:20|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|14
1632404490000|2021-09-23 13:41:30|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|85
1632404500000|2021-09-23 13:41:40|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|3
1632404510000|2021-09-23 13:41:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|2
1632404550000|2021-09-23 13:42:30|94.07|93.99|94.07|93.94|94.07|93.99|94.07|93.94|42
1632404560000|2021-09-23 13:42:40|94.02|93.99|94.02|93.94|94.07|93.99|94.02|93.94|3
1632404570000|2021-09-23 13:42:50|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|3
1632404580000|2021-09-23 13:43:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.94|6
1632404590000|2021-09-23 13:43:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|14
1632404600000|2021-09-23 13:43:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.94|1
1632404610000|2021-09-23 13:43:30|94.12||94.07||94.12||94.07||262
1632404650000|2021-09-23 13:44:10|||||||||2
1632404660000|2021-09-23 13:44:20|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|245
1632404670000|2021-09-23 13:44:30|||||||||36
1632404710000|2021-09-23 13:45:10|94.12||94.07||94.12||94.07||164
1632404720000|2021-09-23 13:45:20|||||||||111
1632404730000|2021-09-23 13:45:30|94.12||94.07||94.12||94.07||16
1632404740000|2021-09-23 13:45:40|||||||||49
1632404760000|2021-09-23 13:46:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|186
1632404790000|2021-09-23 13:46:30|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|6
1632404800000|2021-09-23 13:46:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|356
1632404830000|2021-09-23 13:47:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|312
1632404840000|2021-09-23 13:47:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|8
1632404850000|2021-09-23 13:47:30|||||||||7
1632404860000|2021-09-23 13:47:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|3
1632404870000|2021-09-23 13:47:50|94.17|94.09|94.17|94.04|94.17|94.09|94.12|94.04|11
1632404880000|2021-09-23 13:48:00|94.12||94.12||94.17||94.12||55
1632404890000|2021-09-23 13:48:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|205
1632404900000|2021-09-23 13:48:20|||||||||3
1632404910000|2021-09-23 13:48:30|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|75
1632404920000|2021-09-23 13:48:40|94.12|94.04|94.12|94.04|94.12|94.04|94.07|93.99|60
1632404930000|2021-09-23 13:48:50|||||||||168
1632404940000|2021-09-23 13:49:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|297
1632404960000|2021-09-23 13:49:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|318
1632404970000|2021-09-23 13:49:30|||||||||1
1632404980000|2021-09-23 13:49:40|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|19
1632405000000|2021-09-23 13:50:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|104
1632405010000|2021-09-23 13:50:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|21
1632405020000|2021-09-23 13:50:20||93.99||94.04||94.04||93.99|0
1632405030000|2021-09-23 13:50:30|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|11
1632405040000|2021-09-23 13:50:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|12
1632405050000|2021-09-23 13:50:50|||||||||1
1632405060000|2021-09-23 13:51:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|14
1632405070000|2021-09-23 13:51:10|||||||||1
1632405090000|2021-09-23 13:51:30|94.17||94.12||94.17||94.12||17
1632405100000|2021-09-23 13:51:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|2
1632405120000|2021-09-23 13:52:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|33
1632405130000|2021-09-23 13:52:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|2
1632405160000|2021-09-23 13:52:40|||||||||12
1632405170000|2021-09-23 13:52:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|26
1632405180000|2021-09-23 13:53:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|35
1632405190000|2021-09-23 13:53:10|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|16
1632405200000|2021-09-23 13:53:20|94.22||94.22||94.22||94.22||2
1632405210000|2021-09-23 13:53:30|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.09|8
1632405240000|2021-09-23 13:54:00|||||||||12
1632405250000|2021-09-23 13:54:10|||||||||1
1632405280000|2021-09-23 13:54:40||94.09||94.14||94.14||94.09|20
1632405310000|2021-09-23 13:55:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|138
1632405340000|2021-09-23 13:55:40|||||||||49
1632405350000|2021-09-23 13:55:50|||||||||12
1632405360000|2021-09-23 13:56:00|||||||||30
1632405390000|2021-09-23 13:56:30|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|19
1632405400000|2021-09-23 13:56:40|94.27||94.27||94.27||94.27||0
1632405410000|2021-09-23 13:56:50|||||||||7
1632405420000|2021-09-23 13:57:00|||||||||257
1632405430000|2021-09-23 13:57:10|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|42
1632405450000|2021-09-23 13:57:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|34
1632405500000|2021-09-23 13:58:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|150
1632405510000|2021-09-23 13:58:30|||||||||200
1632405540000|2021-09-23 13:59:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|451
1632405560000|2021-09-23 13:59:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|165
1632405570000|2021-09-23 13:59:30||94.04||94.04||94.04||94.04|30
1632405580000|2021-09-23 13:59:40|94.12||94.12||94.12||94.12||0
1632405590000|2021-09-23 13:59:50|94.17||94.17||94.17||94.17||4
1632405600000|2021-09-23 14:00:00||94.09||94.09||94.09||94.09|0
1632405610000|2021-09-23 14:00:10|94.12|94.04|94.17|94.04|94.17|94.04|94.12|94.04|32
1632405620000|2021-09-23 14:00:20|94.12||94.12||94.12||94.12||0
1632405640000|2021-09-23 14:00:40|||||||||12
1632405650000|2021-09-23 14:00:50|||||||||12
1632405660000|2021-09-23 14:01:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|14
1632405670000|2021-09-23 14:01:10|||||||||39
1632405680000|2021-09-23 14:01:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|18
1632405690000|2021-09-23 14:01:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|25
1632405720000|2021-09-23 14:02:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|17
1632405730000|2021-09-23 14:02:10|||||||||12
1632405740000|2021-09-23 14:02:20|||||||||12
1632405760000|2021-09-23 14:02:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|24
1632405770000|2021-09-23 14:02:50|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|27
1632405800000|2021-09-23 14:03:20|||||||||26
1632405840000|2021-09-23 14:04:00|||||||||38
1632405850000|2021-09-23 14:04:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|30
1632405860000|2021-09-23 14:04:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|3
1632405870000|2021-09-23 14:04:30|||||||||19
1632405880000|2021-09-23 14:04:40|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|26
1632405900000|2021-09-23 14:05:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|20
1632405910000|2021-09-23 14:05:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|22
1632405920000|2021-09-23 14:05:20|||||||||7
1632405930000|2021-09-23 14:05:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|97
1632405940000|2021-09-23 14:05:40|||||||||12
1632405960000|2021-09-23 14:06:00|||||||||12
1632405970000|2021-09-23 14:06:10|||||||||13
1632405980000|2021-09-23 14:06:20||94.14||94.19||94.19||94.14|115
1632406000000|2021-09-23 14:06:40|||||||||13
1632406010000|2021-09-23 14:06:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|554
1632406020000|2021-09-23 14:07:00|||||||||13
1632406030000|2021-09-23 14:07:10|||||||||15
1632406040000|2021-09-23 14:07:20|||||||||7
1632406070000|2021-09-23 14:07:50|||||||||230
1632406090000|2021-09-23 14:08:10|||||||||11
1632406100000|2021-09-23 14:08:20|||||||||10
1632406110000|2021-09-23 14:08:30|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|300
1632406120000|2021-09-23 14:08:40|||||||||13
1632406130000|2021-09-23 14:08:50||94.14||94.19||94.19||94.14|121
1632406140000|2021-09-23 14:09:00|||||||||2
1632406150000|2021-09-23 14:09:10|||||||||212
1632406160000|2021-09-23 14:09:20|||||||||60
1632406180000|2021-09-23 14:09:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|23
1632406200000|2021-09-23 14:10:00|||||||||39
1632406210000|2021-09-23 14:10:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|30
1632406220000|2021-09-23 14:10:20|94.32||94.27||94.32||94.27||45
1632406230000|2021-09-23 14:10:30|||||||||52
1632406250000|2021-09-23 14:10:50|||||||||35
1632406260000|2021-09-23 14:11:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|36
1632406270000|2021-09-23 14:11:10|||||||||12
1632406280000|2021-09-23 14:11:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|595
1632406290000|2021-09-23 14:11:30|||||||||12
1632406300000|2021-09-23 14:11:40|||||||||12
1632406310000|2021-09-23 14:11:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|56
1632406370000|2021-09-23 14:12:50|||||||||24
1632406390000|2021-09-23 14:13:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|178
1632406430000|2021-09-23 14:13:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|37
1632406440000|2021-09-23 14:14:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|51
1632406470000|2021-09-23 14:14:30|||||||||12
1632406480000|2021-09-23 14:14:40|||||||||12
1632406500000|2021-09-23 14:15:00|||||||||12
1632406510000|2021-09-23 14:15:10|||||||||1
1632406520000|2021-09-23 14:15:20|||||||||12
1632406530000|2021-09-23 14:15:30|||||||||12
1632406550000|2021-09-23 14:15:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|114
1632406560000|2021-09-23 14:16:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|75
1632406580000|2021-09-23 14:16:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|43
1632406590000|2021-09-23 14:16:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|32
1632406620000|2021-09-23 14:17:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|17
1632406630000|2021-09-23 14:17:10|||||||||41
1632406650000|2021-09-23 14:17:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|84
1632406660000|2021-09-23 14:17:40|||||||||43
1632406680000|2021-09-23 14:18:00|||||||||249
1632406700000|2021-09-23 14:18:20|94.32||94.32||94.32||94.32||123
1632406710000|2021-09-23 14:18:30|94.27|94.24|94.32|94.24|94.32|94.24|94.27|94.24|24
1632406730000|2021-09-23 14:18:50|||||||||12
1632406740000|2021-09-23 14:19:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|60
1632406750000|2021-09-23 14:19:10|||||||||3
1632406780000|2021-09-23 14:19:40|||||||||12
1632406800000|2021-09-23 14:20:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|63
1632406810000|2021-09-23 14:20:10|||||||||54
1632406820000|2021-09-23 14:20:20|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|56
1632406830000|2021-09-23 14:20:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|45
1632406840000|2021-09-23 14:20:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|44
1632406850000|2021-09-23 14:20:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|15
1632406870000|2021-09-23 14:21:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|19
1632406900000|2021-09-23 14:21:40|||||||||25
1632406920000|2021-09-23 14:22:00|||||||||8
1632406930000|2021-09-23 14:22:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|262
1632406940000|2021-09-23 14:22:20|||||||||12
1632406960000|2021-09-23 14:22:40|||||||||12
1632406970000|2021-09-23 14:22:50|||||||||12
1632406980000|2021-09-23 14:23:00|||||||||1
1632407000000|2021-09-23 14:23:20|||||||||23
1632407010000|2021-09-23 14:23:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|70
1632407040000|2021-09-23 14:24:00|||||||||57
1632407050000|2021-09-23 14:24:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|208
1632407060000|2021-09-23 14:24:20|||||||||12
1632407070000|2021-09-23 14:24:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|41
1632407090000|2021-09-23 14:24:50|||||||||12
1632407100000|2021-09-23 14:25:00|||||||||5
1632407110000|2021-09-23 14:25:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|12
1632407120000|2021-09-23 14:25:20|||||||||12
1632407130000|2021-09-23 14:25:30|||||||||12
1632407150000|2021-09-23 14:25:50|||||||||36
1632407190000|2021-09-23 14:26:30|||||||||12
1632407200000|2021-09-23 14:26:40||94.29||94.34||94.34||94.29|60
1632407210000|2021-09-23 14:26:50|||||||||48
1632407230000|2021-09-23 14:27:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|49
1632407260000|2021-09-23 14:27:40|||||||||12
1632407270000|2021-09-23 14:27:50|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|62
1632407280000|2021-09-23 14:28:00|||||||||7
1632407290000|2021-09-23 14:28:10|||||||||14
1632407310000|2021-09-23 14:28:30|||||||||14
1632407320000|2021-09-23 14:28:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|377
1632407330000|2021-09-23 14:28:50|||||||||12
1632407340000|2021-09-23 14:29:00|||||||||5
1632407350000|2021-09-23 14:29:10|||||||||12
1632407360000|2021-09-23 14:29:20|||||||||12
1632407370000|2021-09-23 14:29:30|||||||||100
1632407390000|2021-09-23 14:29:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|355
1632407430000|2021-09-23 14:30:30|||||||||12
1632407440000|2021-09-23 14:30:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|246
1632407460000|2021-09-23 14:31:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|460
1632407490000|2021-09-23 14:31:30|||||||||236
1632407500000|2021-09-23 14:31:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|122
1632407520000|2021-09-23 14:32:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|129
1632407540000|2021-09-23 14:32:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|32
1632407550000|2021-09-23 14:32:30|||||||||3
1632407580000|2021-09-23 14:33:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|54
1632407590000|2021-09-23 14:33:10|||||||||12
1632407600000|2021-09-23 14:33:20|||||||||11
1632407620000|2021-09-23 14:33:40|||||||||17
1632407630000|2021-09-23 14:33:50|||||||||12
1632407650000|2021-09-23 14:34:10|||||||||62
1632407660000|2021-09-23 14:34:20|||||||||12
1632407680000|2021-09-23 14:34:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|188
1632407690000|2021-09-23 14:34:50|||||||||26
1632407700000|2021-09-23 14:35:00|||||||||3
1632407720000|2021-09-23 14:35:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|114
1632407730000|2021-09-23 14:35:30|||||||||5
1632407740000|2021-09-23 14:35:40|||||||||1
1632407760000|2021-09-23 14:36:00|||||||||92
1632407770000|2021-09-23 14:36:10|||||||||11
1632407780000|2021-09-23 14:36:20|||||||||5
1632407790000|2021-09-23 14:36:30|||||||||17
1632407800000|2021-09-23 14:36:40|||||||||1
1632407820000|2021-09-23 14:37:00|||||||||26
1632407830000|2021-09-23 14:37:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|136
1632407840000|2021-09-23 14:37:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|129
1632407850000|2021-09-23 14:37:30|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|118
1632407870000|2021-09-23 14:37:50|||||||||1
1632407880000|2021-09-23 14:38:00|||||||||80
1632407890000|2021-09-23 14:38:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|42
1632407900000|2021-09-23 14:38:20|||||||||18
1632407910000|2021-09-23 14:38:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|55
1632407930000|2021-09-23 14:38:50|94.52||94.47||94.52||94.47||16
1632407940000|2021-09-23 14:39:00|||||||||22
1632407960000|2021-09-23 14:39:20|||||||||112
1632407990000|2021-09-23 14:39:50|||||||||12
1632408000000|2021-09-23 14:40:00|||||||||35
1632408020000|2021-09-23 14:40:20|||||||||62
1632408030000|2021-09-23 14:40:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|41
1632408040000|2021-09-23 14:40:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|132
1632408050000|2021-09-23 14:40:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|115
1632408090000|2021-09-23 14:41:30|||||||||12
1632408110000|2021-09-23 14:41:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|485
1632408120000|2021-09-23 14:42:00|||||||||15
1632408150000|2021-09-23 14:42:30|||||||||12
1632408180000|2021-09-23 14:43:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|176
1632408190000|2021-09-23 14:43:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|188
1632408200000|2021-09-23 14:43:20|||||||||8
1632408220000|2021-09-23 14:43:40|||||||||12
1632408240000|2021-09-23 14:44:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|184
1632408250000|2021-09-23 14:44:10|||||||||12
1632408280000|2021-09-23 14:44:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|53
1632408290000|2021-09-23 14:44:50|||||||||12
1632408300000|2021-09-23 14:45:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|36
1632408320000|2021-09-23 14:45:20|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.54|54
1632408340000|2021-09-23 14:45:40|||||||||12
1632408350000|2021-09-23 14:45:50|||||||||1
1632408370000|2021-09-23 14:46:10|||||||||58
1632408390000|2021-09-23 14:46:30|||||||||10
1632408440000|2021-09-23 14:47:20|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|332
1632408450000|2021-09-23 14:47:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|121
1632408460000|2021-09-23 14:47:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|10
1632408500000|2021-09-23 14:48:20|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|240
1632408520000|2021-09-23 14:48:40|||||||||10
1632408610000|2021-09-23 14:50:10|||||||||100
1632408670000|2021-09-23 14:51:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|120
1632408680000|2021-09-23 14:51:20|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|91
1632408710000|2021-09-23 14:51:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|200
1632408720000|2021-09-23 14:52:00|94.67||94.62||94.67||94.62||370
1632408730000|2021-09-23 14:52:10|||||||||5
1632408740000|2021-09-23 14:52:20|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|44
1632408750000|2021-09-23 14:52:30|||||||||12
1632408800000|2021-09-23 14:53:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|437
1632408830000|2021-09-23 14:53:50|||||||||6
1632408840000|2021-09-23 14:54:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|82
1632408850000|2021-09-23 14:54:10|||||||||5
1632408860000|2021-09-23 14:54:20|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|38
1632408870000|2021-09-23 14:54:30|||||||||5
1632408890000|2021-09-23 14:54:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|159
1632408900000|2021-09-23 14:55:00|94.57||94.52||94.57||94.52||27
1632408920000|2021-09-23 14:55:20|||||||||100
1632408950000|2021-09-23 14:55:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|731
1632408970000|2021-09-23 14:56:10|||||||||100
1632409010000|2021-09-23 14:56:50|||||||||5
1632409060000|2021-09-23 14:57:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|90
1632409070000|2021-09-23 14:57:50|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|506
1632409080000|2021-09-23 14:58:00|||||||||35
1632409120000|2021-09-23 14:58:40|||||||||1
1632409130000|2021-09-23 14:58:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|28
1632409140000|2021-09-23 14:59:00|||||||||1
1632409150000|2021-09-23 14:59:10|||||||||27
1632409160000|2021-09-23 14:59:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|203
1632409170000|2021-09-23 14:59:30|||||||||1
1632409180000|2021-09-23 14:59:40|94.67||94.67||94.67||94.67||74
1632409190000|2021-09-23 14:59:50|94.62|94.59|94.62|94.54|94.62|94.59|94.62|94.54|8
1632409200000|2021-09-23 15:00:00|||||||||7
1632409210000|2021-09-23 15:00:10|||||||||28
1632409220000|2021-09-23 15:00:20|||||||||27
1632409230000|2021-09-23 15:00:30|||||||||259
1632409240000|2021-09-23 15:00:40|||||||||6
1632409250000|2021-09-23 15:00:50|||||||||277
1632409260000|2021-09-23 15:01:00|||||||||11
1632409270000|2021-09-23 15:01:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|141
1632409280000|2021-09-23 15:01:20|||||||||1
1632409290000|2021-09-23 15:01:30|||||||||27
1632409300000|2021-09-23 15:01:40|||||||||36
1632409310000|2021-09-23 15:01:50|||||||||1
1632409320000|2021-09-23 15:02:00|||||||||183
1632409330000|2021-09-23 15:02:10|||||||||1
1632409350000|2021-09-23 15:02:30|||||||||1
1632409370000|2021-09-23 15:02:50|||||||||16
1632409380000|2021-09-23 15:03:00|||||||||17
1632409390000|2021-09-23 15:03:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|148
1632409400000|2021-09-23 15:03:20|||||||||11
1632409410000|2021-09-23 15:03:30|94.67|94.59|94.72|94.59|94.72|94.59|94.67|94.59|153
1632409420000|2021-09-23 15:03:40||94.64||94.64||94.64||94.64|0
1632409460000|2021-09-23 15:04:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|26
1632409470000|2021-09-23 15:04:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|305
1632409480000|2021-09-23 15:04:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|230
1632409490000|2021-09-23 15:04:50|||||||||5000
1632409500000|2021-09-23 15:05:00|||||||||34
1632409510000|2021-09-23 15:05:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|33
1632409560000|2021-09-23 15:06:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|153
1632409580000|2021-09-23 15:06:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|82
1632409590000|2021-09-23 15:06:30|||||||||223
1632409600000|2021-09-23 15:06:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|513
1632409620000|2021-09-23 15:07:00|||||||||250
1632409650000|2021-09-23 15:07:30|||||||||110
1632409660000|2021-09-23 15:07:40|||||||||35
1632409670000|2021-09-23 15:07:50|||||||||389
1632409680000|2021-09-23 15:08:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|696
1632409690000|2021-09-23 15:08:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|378
1632409700000|2021-09-23 15:08:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|63
1632409720000|2021-09-23 15:08:40|||||||||5127
1632409730000|2021-09-23 15:08:50|||||||||25
1632409760000|2021-09-23 15:09:20|||||||||100
1632409780000|2021-09-23 15:09:40|||||||||45
1632409790000|2021-09-23 15:09:50|||||||||190
1632409810000|2021-09-23 15:10:10|||||||||50
1632409820000|2021-09-23 15:10:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|247
1632409830000|2021-09-23 15:10:30|||||||||54
1632409840000|2021-09-23 15:10:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|503
1632409860000|2021-09-23 15:11:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|64
1632409870000|2021-09-23 15:11:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|251
1632409900000|2021-09-23 15:11:40|||||||||3
1632409930000|2021-09-23 15:12:10|||||||||3
1632409940000|2021-09-23 15:12:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|351
1632409950000|2021-09-23 15:12:30|||||||||54
1632409970000|2021-09-23 15:12:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|209
1632409980000|2021-09-23 15:13:00|||||||||34
1632410000000|2021-09-23 15:13:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|60
1632410020000|2021-09-23 15:13:40|||||||||48
1632410030000|2021-09-23 15:13:50|||||||||12
1632410040000|2021-09-23 15:14:00|||||||||3
1632410060000|2021-09-23 15:14:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|92
1632410070000|2021-09-23 15:14:30|||||||||3
1632410080000|2021-09-23 15:14:40|||||||||3
1632410090000|2021-09-23 15:14:50|||||||||4
1632410100000|2021-09-23 15:15:00|||||||||134
1632410110000|2021-09-23 15:15:10|||||||||18
1632410140000|2021-09-23 15:15:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|612
1632410160000|2021-09-23 15:16:00|||||||||246
1632410180000|2021-09-23 15:16:20|||||||||236
1632410190000|2021-09-23 15:16:30|||||||||148
1632410200000|2021-09-23 15:16:40|||||||||38
1632410230000|2021-09-23 15:17:10|||||||||11
1632410250000|2021-09-23 15:17:30|||||||||4
1632410260000|2021-09-23 15:17:40|||||||||46
1632410270000|2021-09-23 15:17:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|47
1632410280000|2021-09-23 15:18:00|||||||||299
1632410290000|2021-09-23 15:18:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|513
1632410330000|2021-09-23 15:18:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|547
1632410350000|2021-09-23 15:19:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|300
1632410370000|2021-09-23 15:19:30|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|250
1632410380000|2021-09-23 15:19:40|||||||||914
1632410400000|2021-09-23 15:20:00||94.74||94.79||94.79||94.74|204
1632410410000|2021-09-23 15:20:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|260
1632410430000|2021-09-23 15:20:30|94.82|94.74|94.87|94.74|94.87|94.74|94.82|94.74|63
1632410440000|2021-09-23 15:20:40|94.82|94.79|94.82|94.74|94.82|94.79|94.82|94.74|17
1632410450000|2021-09-23 15:20:50|||||||||180
1632410460000|2021-09-23 15:21:00|||||||||2
1632410490000|2021-09-23 15:21:30|||||||||4
1632410500000|2021-09-23 15:21:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|1028
1632410530000|2021-09-23 15:22:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|591
1632410540000|2021-09-23 15:22:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|579
1632410570000|2021-09-23 15:22:50|||||||||5
1632410580000|2021-09-23 15:23:00|||||||||41
1632410590000|2021-09-23 15:23:10|||||||||6
1632410600000|2021-09-23 15:23:20|||||||||5
1632410610000|2021-09-23 15:23:30|||||||||260
1632410620000|2021-09-23 15:23:40|||||||||5
1632410630000|2021-09-23 15:23:50|||||||||11
1632410640000|2021-09-23 15:24:00|||||||||375
1632410650000|2021-09-23 15:24:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|75
1632410670000|2021-09-23 15:24:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|23
1632410680000|2021-09-23 15:24:40|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|592
1632410690000|2021-09-23 15:24:50|||||||||99
1632410700000|2021-09-23 15:25:00|||||||||356
1632410710000|2021-09-23 15:25:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|2
1632410730000|2021-09-23 15:25:30|||||||||100
1632410740000|2021-09-23 15:25:40|||||||||41
1632410760000|2021-09-23 15:26:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1307
1632410770000|2021-09-23 15:26:10|||||||||9
1632410780000|2021-09-23 15:26:20|||||||||10
1632410790000|2021-09-23 15:26:30|||||||||50
1632410800000|2021-09-23 15:26:40|||||||||10
1632410810000|2021-09-23 15:26:50|||||||||9
1632410820000|2021-09-23 15:27:00|||||||||61
1632410830000|2021-09-23 15:27:10|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|1371
1632410860000|2021-09-23 15:27:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|941
1632410880000|2021-09-23 15:28:00|||||||||231
1632410910000|2021-09-23 15:28:30|||||||||51
1632410920000|2021-09-23 15:28:40|||||||||18
1632410930000|2021-09-23 15:28:50|||||||||5
1632410940000|2021-09-23 15:29:00|||||||||871
1632410950000|2021-09-23 15:29:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|22
1632410960000|2021-09-23 15:29:20|||||||||49
1632410970000|2021-09-23 15:29:30|||||||||1118
1632410980000|2021-09-23 15:29:40|||||||||616
1632410990000|2021-09-23 15:29:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|215
1632411000000|2021-09-23 15:30:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|215
1632411010000|2021-09-23 15:30:10|||||||||1558
1632411020000|2021-09-23 15:30:20|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|466
1632411030000|2021-09-23 15:30:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|2
1632411050000|2021-09-23 15:30:50|||||||||50
1632411060000|2021-09-23 15:31:00|||||||||1
1632411070000|2021-09-23 15:31:10|||||||||300
1632411080000|2021-09-23 15:31:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1192
1632411090000|2021-09-23 15:31:30|||||||||712
1632411100000|2021-09-23 15:31:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|324
1632411110000|2021-09-23 15:31:50|||||||||20
1632411120000|2021-09-23 15:32:00|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|589
1632411130000|2021-09-23 15:32:10|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.94|556
1632411140000|2021-09-23 15:32:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|153
1632411150000|2021-09-23 15:32:30|||||||||44
1632411160000|2021-09-23 15:32:40|||||||||243
1632411170000|2021-09-23 15:32:50|||||||||58
1632411180000|2021-09-23 15:33:00|||||||||70
1632411190000|2021-09-23 15:33:10|||||||||53
1632411200000|2021-09-23 15:33:20|||||||||153
1632411210000|2021-09-23 15:33:30|||||||||375
1632411220000|2021-09-23 15:33:40|||||||||608
1632411230000|2021-09-23 15:33:50|||||||||349
1632411240000|2021-09-23 15:34:00|||||||||235
1632411250000|2021-09-23 15:34:10|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|2098
1632411260000|2021-09-23 15:34:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1742
1632411270000|2021-09-23 15:34:30|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|221
1632411280000|2021-09-23 15:34:40|||||||||435
1632411290000|2021-09-23 15:34:50|||||||||704
1632411300000|2021-09-23 15:35:00|||||||||1307
1632411310000|2021-09-23 15:35:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|356
1632411320000|2021-09-23 15:35:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|5491
1632411330000|2021-09-23 15:35:30|||||||||26
1632411340000|2021-09-23 15:35:40|||||||||57
1632411350000|2021-09-23 15:35:50|||||||||45
1632411360000|2021-09-23 15:36:00|||||||||150
1632411370000|2021-09-23 15:36:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|796
1632411380000|2021-09-23 15:36:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|40
1632411390000|2021-09-23 15:36:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|433
1632411400000|2021-09-23 15:36:40|||||||||8
1632411440000|2021-09-23 15:37:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|291
1632411460000|2021-09-23 15:37:40|||||||||300
1632411560000|2021-09-23 15:39:20|||||||||200
1632411570000|2021-09-23 15:39:30|||||||||516
1632411590000|2021-09-23 15:39:50|||||||||50
1632411600000|2021-09-23 15:40:00|||||||||225
1632411610000|2021-09-23 15:40:10|||||||||205
1632411620000|2021-09-23 15:40:20||94.89||94.89||94.94||94.89|3
1632411630000|2021-09-23 15:40:30|94.97|94.94|95.02|94.89|95.02|94.94|94.97|94.89|312
1632411640000|2021-09-23 15:40:40|||||||||1
1632411650000|2021-09-23 15:40:50||94.94||94.89||94.94||94.89|186
1632411660000|2021-09-23 15:41:00|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.89|94
1632411710000|2021-09-23 15:41:50|||||||||13
1632411740000|2021-09-23 15:42:20|||||||||557
1632411750000|2021-09-23 15:42:30|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|104
1632411760000|2021-09-23 15:42:40|94.97||94.97||94.97||94.97||0
1632411770000|2021-09-23 15:42:50|95.02||95.02||95.02||95.02||98
1632411780000|2021-09-23 15:43:00|94.97||94.97||94.97||94.97||0
1632411790000|2021-09-23 15:43:10|95.02||94.97||95.02||94.97||1
1632411800000|2021-09-23 15:43:20|||||||||250
1632411820000|2021-09-23 15:43:40|95.02||94.97||95.02||94.97||375
1632411830000|2021-09-23 15:43:50|||||||||250
1632411850000|2021-09-23 15:44:10|||||||||501
1632411860000|2021-09-23 15:44:20||94.84||94.84||94.89||94.84|130
1632411870000|2021-09-23 15:44:30|||||||||505
1632411880000|2021-09-23 15:44:40||94.89||94.89||94.89||94.89|0
1632411890000|2021-09-23 15:44:50||94.84||94.89||94.89||94.84|0
1632411910000|2021-09-23 15:45:10|||||||||10
1632412020000|2021-09-23 15:47:00|||||||||272
1632412030000|2021-09-23 15:47:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|65
1632412040000|2021-09-23 15:47:20|||||||||49
1632412060000|2021-09-23 15:47:40|94.97||94.92||94.97||94.92||10
1632412120000|2021-09-23 15:48:40|||||||||8
1632412130000|2021-09-23 15:48:50|||||||||4
1632412140000|2021-09-23 15:49:00|||||||||121
1632412200000|2021-09-23 15:50:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|25
1632412210000|2021-09-23 15:50:10|||||||||57
1632412300000|2021-09-23 15:51:40|||||||||1
1632412310000|2021-09-23 15:51:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|39
1632412380000|2021-09-23 15:53:00|||||||||16
1632412400000|2021-09-23 15:53:20|||||||||28
1632412420000|2021-09-23 15:53:40|||||||||27
1632412440000|2021-09-23 15:54:00|||||||||28
1632412470000|2021-09-23 15:54:30|||||||||27
1632412480000|2021-09-23 15:54:40|||||||||92
1632412490000|2021-09-23 15:54:50|||||||||73
1632412510000|2021-09-23 15:55:10|||||||||27
1632412530000|2021-09-23 15:55:30|||||||||27
1632412550000|2021-09-23 15:55:50|||||||||41
1632412570000|2021-09-23 15:56:10|||||||||27
1632412580000|2021-09-23 15:56:20|||||||||10
1632412590000|2021-09-23 15:56:30|||||||||55
1632412600000|2021-09-23 15:56:40|||||||||73
1632412640000|2021-09-23 15:57:20|||||||||27
1632412650000|2021-09-23 15:57:30|||||||||28
1632412670000|2021-09-23 15:57:50|||||||||27
1632412700000|2021-09-23 15:58:20|||||||||12
1632412720000|2021-09-23 15:58:40|||||||||55
1632412730000|2021-09-23 15:58:50|||||||||28
1632412750000|2021-09-23 15:59:10|||||||||27
1632412780000|2021-09-23 15:59:40|||||||||28
1632412900000|2021-09-23 16:01:40|||||||||27
1632412910000|2021-09-23 16:01:50|95.07||95.07||95.07||95.07||0
1632412920000|2021-09-23 16:02:00||94.99||94.99||94.99||94.99|29
1632412940000|2021-09-23 16:02:20|||||||||176
1632412950000|2021-09-23 16:02:30|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|5
1632412970000|2021-09-23 16:02:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|0
1632413000000|2021-09-23 16:03:20|||||||||92
1632413030000|2021-09-23 16:03:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|145
1632413060000|2021-09-23 16:04:20|||||||||38
1632413070000|2021-09-23 16:04:30|95.07||95.02||95.07||95.02||28
1632413080000|2021-09-23 16:04:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5
1632413140000|2021-09-23 16:05:40|||||||||37
1632413200000|2021-09-23 16:06:40|||||||||10
1632413220000|2021-09-23 16:07:00|||||||||27
1632413250000|2021-09-23 16:07:30|||||||||119
1632413270000|2021-09-23 16:07:50|||||||||27
1632413290000|2021-09-23 16:08:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|124
1632413330000|2021-09-23 16:08:50|||||||||147
1632413390000|2021-09-23 16:09:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|236
1632413450000|2021-09-23 16:10:50|95.12||95.12||95.12||95.12||1
1632413460000|2021-09-23 16:11:00|95.07||95.07||95.12||95.07||0
1632413550000|2021-09-23 16:12:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|109
1632413780000|2021-09-23 16:16:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|22
1632414140000|2021-09-23 16:22:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|47
1632414150000|2021-09-23 16:22:30|94.92||94.92||94.97||94.92||0
1632414160000|2021-09-23 16:22:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|47
1632414200000|2021-09-23 16:23:20|||||||||100
1632414290000|2021-09-23 16:24:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|282
1632414310000|2021-09-23 16:25:10|||||||||718
1632414350000|2021-09-23 16:25:50|94.92||94.92||94.92||94.92||5
1632414360000|2021-09-23 16:26:00||94.84||94.84||94.84||94.84|0
1632414370000|2021-09-23 16:26:10|||||||||20
1632414400000|2021-09-23 16:26:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|77
1632414420000|2021-09-23 16:27:00|||||||||20
1632414440000|2021-09-23 16:27:20|||||||||222
1632414450000|2021-09-23 16:27:30|94.92|94.79|94.92|94.84|94.92|94.84|94.92|94.79|782
1632414480000|2021-09-23 16:28:00|||||||||3
1632414550000|2021-09-23 16:29:10|||||||||29
1632414630000|2021-09-23 16:30:30|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|191
1632414640000|2021-09-23 16:30:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|450
1632414700000|2021-09-23 16:31:40|||||||||3
1632414970000|2021-09-23 16:36:10|94.97||94.97||94.97||94.97||87
1632415010000|2021-09-23 16:36:50|94.92||94.92||94.92||94.92||0
1632415100000|2021-09-23 16:38:20|94.97||94.97||94.97||94.97||50
1632415110000|2021-09-23 16:38:30|94.92||94.92||94.92||94.92||0
1632415470000|2021-09-23 16:44:30|94.97||94.97||94.97||94.97||0
1632415580000|2021-09-23 16:46:20||94.89||94.89||94.89||94.89|0
1632415600000|2021-09-23 16:46:40|||||||||27
1632415620000|2021-09-23 16:47:00|||||||||131
1632415710000|2021-09-23 16:48:30|||||||||264
1632415850000|2021-09-23 16:50:50|||||||||8
1632415860000|2021-09-23 16:51:00|||||||||4
1632416080000|2021-09-23 16:54:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|17
1632416120000|2021-09-23 16:55:20|||||||||50
1632416310000|2021-09-23 16:58:30|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|358
1632416540000|2021-09-23 17:02:20|||||||||64
1632416550000|2021-09-23 17:02:30|||||||||9
1632416910000|2021-09-23 17:08:30|||||||||10
1632416950000|2021-09-23 17:09:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|111
1632417600000|2021-09-23 17:20:00|||||||||5
1632418060000|2021-09-23 17:27:40||94.84||94.84||94.84||94.84|4
1632418080000|2021-09-23 17:28:00||94.89||94.89||94.89||94.89|0
1632418210000|2021-09-23 17:30:10||94.84||94.84||94.84||94.84|0
1632418220000|2021-09-23 17:30:20||94.89||94.84||94.89||94.84|0
1632418250000|2021-09-23 17:30:50||94.89||94.89||94.89||94.89|0
1632418340000|2021-09-23 17:32:20|95.02||95.02||95.02||95.02||0
1632418350000|2021-09-23 17:32:30|94.97||94.97||94.97||94.97||0
1632418380000|2021-09-23 17:33:00|||||||||2
1632418620000|2021-09-23 17:37:00|||||||||1
1632418800000|2021-09-23 17:40:00|||||||||1
1632418810000|2021-09-23 17:40:10|||||||||5
1632419220000|2021-09-23 17:47:00||94.84||94.84||94.84||94.84|24
1632419260000|2021-09-23 17:47:40||94.89||94.89||94.89||94.89|0
1632419440000|2021-09-23 17:50:40|||||||||5
1632419460000|2021-09-23 17:51:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|1
1632419500000|2021-09-23 17:51:40|95.02||95.02||95.02||95.02||0
1632419510000|2021-09-23 17:51:50||94.94||94.89||94.94||94.89|5
1632419730000|2021-09-23 17:55:30|94.97||94.97||95.02||94.97||0
1632419740000|2021-09-23 17:55:40|95.02||94.97||95.02||94.97||14
1632420600000|2021-09-23 18:10:00||94.84||94.84||94.84||94.84|3
1632420650000|2021-09-23 18:10:50|94.92||94.92||94.92||94.92||0
1632420660000|2021-09-23 18:11:00|94.97||94.97||94.97||94.97||0
1632420680000|2021-09-23 18:11:20|94.92||94.92||94.92||94.92||0
1632420720000|2021-09-23 18:12:00|94.97||94.97||94.97||94.97||0
1632420730000|2021-09-23 18:12:10||94.89||94.84||94.89||94.84|0
1632420740000|2021-09-23 18:12:20||94.89||94.84||94.89||94.84|1
1632420750000|2021-09-23 18:12:30||94.89||94.84||94.89||94.84|1
1632420760000|2021-09-23 18:12:40||94.89||94.84||94.89||94.84|1
1632420780000|2021-09-23 18:13:00||94.89||94.84||94.89||94.84|1
1632420790000|2021-09-23 18:13:10||94.89||94.84||94.89||94.84|2
1632420800000|2021-09-23 18:13:20||94.89||94.84||94.89||94.84|1
1632420810000|2021-09-23 18:13:30||94.89||94.84||94.89||94.84|1
1632420820000|2021-09-23 18:13:40||94.89||94.84||94.89||94.84|1
1632420830000|2021-09-23 18:13:50||94.89||94.84||94.89||94.84|2
1632420870000|2021-09-23 18:14:30||94.89||94.89||94.89||94.89|0
1632420980000|2021-09-23 18:16:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|7
1632421000000|2021-09-23 18:16:40|||||||||50
1632421310000|2021-09-23 18:21:50|94.97||94.97||94.97||94.97||43
1632421330000|2021-09-23 18:22:10||94.89||94.84||94.89||94.84|1
1632421340000|2021-09-23 18:22:20||94.89||94.84||94.89||94.84|1
1632421410000|2021-09-23 18:23:30||94.89||94.89||94.89||94.89|0
1632421460000|2021-09-23 18:24:20||94.84||94.84||94.84||94.84|2
1632421500000|2021-09-23 18:25:00||94.89||94.89||94.89||94.89|0
1632421620000|2021-09-23 18:27:00||94.84||94.84||94.84||94.84|0
1632421670000|2021-09-23 18:27:50||94.89||94.89||94.89||94.89|0
1632422440000|2021-09-23 18:40:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|18
1632422460000|2021-09-23 18:41:00|94.97||94.92||94.97||94.92||6
1632423100000|2021-09-23 18:51:40|||||||||3
1632423950000|2021-09-23 19:05:50|||||||||22
1632424090000|2021-09-23 19:08:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|483
1632424100000|2021-09-23 19:08:20|||||||||190
1632424110000|2021-09-23 19:08:30|||||||||119
1632424120000|2021-09-23 19:08:40|||||||||14
1632424130000|2021-09-23 19:08:50|||||||||153
1632424140000|2021-09-23 19:09:00|||||||||61
1632424160000|2021-09-23 19:09:20|||||||||3
1632424190000|2021-09-23 19:09:50|||||||||62
1632424200000|2021-09-23 19:10:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|12
1632424220000|2021-09-23 19:10:20|||||||||8
1632424250000|2021-09-23 19:10:50|||||||||6
1632424260000|2021-09-23 19:11:00|||||||||19
1632424320000|2021-09-23 19:12:00|||||||||6
1632424380000|2021-09-23 19:13:00|||||||||6
1632424400000|2021-09-23 19:13:20|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|331
1632424410000|2021-09-23 19:13:30|94.87||94.87||94.87||94.87||0
1632424500000|2021-09-23 19:15:00|||||||||3
1632424560000|2021-09-23 19:16:00|||||||||3
1632424620000|2021-09-23 19:17:00|||||||||3
1632424680000|2021-09-23 19:18:00|||||||||3
1632424780000|2021-09-23 19:19:40|||||||||2
1632424880000|2021-09-23 19:21:20|94.92||94.92||94.92||94.92||1
1632424900000|2021-09-23 19:21:40||94.84||94.79||94.84||94.79|0
1632424930000|2021-09-23 19:22:10||94.84||94.79||94.84||94.79|0
1632425010000|2021-09-23 19:23:30||94.84||94.79||94.84||94.79|0
1632425090000|2021-09-23 19:24:50||94.84||94.79||94.84||94.79|0
1632425100000|2021-09-23 19:25:00||94.84||94.84||94.84||94.79|0
1632425110000|2021-09-23 19:25:10||94.79||94.79||94.84||94.79|0
1632425240000|2021-09-23 19:27:20||94.84||94.79||94.84||94.79|0
1632425470000|2021-09-23 19:31:10|94.87||94.87||94.87||94.87||0
1632425620000|2021-09-23 19:33:40|94.92||94.92||94.92||94.92||1
1632425630000|2021-09-23 19:33:50|94.87||94.87||94.92||94.87||0
1632425640000|2021-09-23 19:34:00|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|1
1632425650000|2021-09-23 19:34:10||94.84||94.84||94.84||94.79|0
1632425660000|2021-09-23 19:34:20||94.79||94.84||94.84||94.79|0
1632425670000|2021-09-23 19:34:30||94.79||94.79||94.84||94.79|0
1632425680000|2021-09-23 19:34:40||94.84||94.84||94.84||94.79|0
1632425690000|2021-09-23 19:34:50||94.79||94.84||94.84||94.79|0
1632425700000|2021-09-23 19:35:00||94.79||94.84||94.84||94.79|0
1632425720000|2021-09-23 19:35:20||94.79||94.79||94.84||94.79|0
1632425740000|2021-09-23 19:35:40||94.84||94.79||94.84||94.79|0
1632425780000|2021-09-23 19:36:20|94.87||94.92||94.92||94.87||0
1632425790000|2021-09-23 19:36:30|94.87||94.87||94.87||94.87||0
1632425920000|2021-09-23 19:38:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1
1632425930000|2021-09-23 19:38:50||94.79||94.79||94.84||94.79|0
1632425940000|2021-09-23 19:39:00||94.84||94.84||94.84||94.79|0
1632425950000|2021-09-23 19:39:10||94.79||94.79||94.84||94.79|0
1632425960000|2021-09-23 19:39:20||94.84||94.79||94.84||94.79|0
1632425970000|2021-09-23 19:39:30||94.84||94.79||94.84||94.79|0
1632425980000|2021-09-23 19:39:40||94.84||94.79||94.84||94.79|0
1632425990000|2021-09-23 19:39:50||94.84||94.84||94.84||94.79|0
1632426000000|2021-09-23 19:40:00||94.79||94.79||94.84||94.79|0
1632426010000|2021-09-23 19:40:10||94.84||94.79||94.84||94.79|0
1632426030000|2021-09-23 19:40:30||94.84||94.79||94.84||94.79|0
1632426040000|2021-09-23 19:40:40||94.84||94.79||94.84||94.79|0
1632426050000|2021-09-23 19:40:50||94.84||94.79||94.84||94.79|0
1632426100000|2021-09-23 19:41:40||94.84||94.84||94.84||94.79|0
1632426300000|2021-09-23 19:45:00||94.79||94.79||94.79||94.79|1
1632426320000|2021-09-23 19:45:20||94.84||94.79||94.84||94.79|0
1632426340000|2021-09-23 19:45:40|94.87||94.87||94.87||94.87||0
1632426350000|2021-09-23 19:45:50|94.92||94.92||94.92||94.87||0
1632426370000|2021-09-23 19:46:10|94.87||94.87||94.92||94.87||0
1632426380000|2021-09-23 19:46:20|94.92||94.92||94.92||94.92||0
1632426420000|2021-09-23 19:47:00||94.84||94.84||94.84||94.79|0
1632426430000|2021-09-23 19:47:10||94.79||94.79||94.84||94.79|0
1632426470000|2021-09-23 19:47:50|94.87||94.87||94.87||94.87||0
1632426530000|2021-09-23 19:48:50|94.92||94.92||94.92||94.92||0
1632426600000|2021-09-23 19:50:00|94.87||94.87||94.87||94.87||0
1632426820000|2021-09-23 19:53:40|||||||||22
1632426850000|2021-09-23 19:54:10|||||||||32
1632426860000|2021-09-23 19:54:20|||||||||40
1632426870000|2021-09-23 19:54:30|||||||||6
1632426900000|2021-09-23 19:55:00|||||||||11
1632426910000|2021-09-23 19:55:10|||||||||17
1632426920000|2021-09-23 19:55:20|||||||||10
1632426930000|2021-09-23 19:55:30|||||||||9
1632426940000|2021-09-23 19:55:40|||||||||6
1632426950000|2021-09-23 19:55:50|||||||||111
1632426970000|2021-09-23 19:56:10|||||||||50
1632426980000|2021-09-23 19:56:20|||||||||2
1632426990000|2021-09-23 19:56:30|||||||||6
1632427000000|2021-09-23 19:56:40|||||||||6
1632427010000|2021-09-23 19:56:50|||||||||15
1632427020000|2021-09-23 19:57:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|41
1632427030000|2021-09-23 19:57:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|71
1632427040000|2021-09-23 19:57:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|99
1632427050000|2021-09-23 19:57:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|450
1632427060000|2021-09-23 19:57:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|206
1632427070000|2021-09-23 19:57:50|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|5
1632427080000|2021-09-23 19:58:00||94.94||94.94||94.94||94.94|7
1632427090000|2021-09-23 19:58:10|95.02||95.02||95.07||95.02||9
1632427100000|2021-09-23 19:58:20|95.07||95.07||95.07||95.07||1
1632427110000|2021-09-23 19:58:30|95.02||95.02||95.07||95.02||0
1632427120000|2021-09-23 19:58:40|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|1
1632427140000|2021-09-23 19:59:00||94.99||94.99||94.99||94.94|20
1632427150000|2021-09-23 19:59:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|6
1632427170000|2021-09-23 19:59:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|2
1632427180000|2021-09-23 19:59:40||94.94||94.94||94.99||94.94|4
1632462070000|2021-09-24 05:41:10|94.94|94.77|95.04|94.77|95.04|94.77|94.94|94.77|0
1632462160000|2021-09-24 05:42:40||94.72||94.57||94.72||94.57|0
1632462180000|2021-09-24 05:43:00||94.82||94.82||94.82||94.82|0
1632462190000|2021-09-24 05:43:10||94.77||94.57||94.77||94.57|0
1632462200000|2021-09-24 05:43:20||94.87||94.87||94.87||94.87|0
1632462230000|2021-09-24 05:43:50||94.82||94.57||94.82||94.57|0
1632462270000|2021-09-24 05:44:30||94.62||94.72||94.72||94.62|0
1632462280000|2021-09-24 05:44:40||94.67||94.57||94.67||94.57|0
1632462290000|2021-09-24 05:44:50||94.87||94.87||94.87||94.87|0
1632462310000|2021-09-24 05:45:10||94.82||94.57||94.82||94.57|0
1632462320000|2021-09-24 05:45:20|95.34|94.92|95.34|94.92|95.34|94.92|95.34|94.92|3
1632462330000|2021-09-24 05:45:30|95.29||95.29||95.29||95.29||0
1632462340000|2021-09-24 05:45:40|95.24||95.29||95.29||95.24||0
1632462370000|2021-09-24 05:46:10||94.87||94.57||94.87||94.57|0
1632462390000|2021-09-24 05:46:30|95.34|94.97|95.34|94.97|95.34|94.97|95.34|94.97|0
1632462400000|2021-09-24 05:46:40||94.92||94.57||94.92||94.57|0
1632462450000|2021-09-24 05:47:30|95.29||95.29||95.29||95.29||0
1632462460000|2021-09-24 05:47:40|95.24||95.24||95.24||95.24||0
1632462470000|2021-09-24 05:47:50|95.19||95.19||95.19||95.19||0
1632462490000|2021-09-24 05:48:10|95.14||95.14||95.14||95.14||0
1632462500000|2021-09-24 05:48:20|95.09||95.09||95.09||95.09||0
1632462510000|2021-09-24 05:48:30|95.04||95.04||95.04||95.04||0
1632462540000|2021-09-24 05:49:00|95.34|94.92|95.34|94.92|95.34|94.92|95.34|94.92|1
1632462550000|2021-09-24 05:49:10||94.97||94.97||94.97||94.97|0
1632462590000|2021-09-24 05:49:50|95.29|94.92|95.29|94.57|95.29|94.92|95.29|94.57|0
1632462600000|2021-09-24 05:50:00|95.34|94.62|95.29|94.62|95.34|94.62|95.24|94.62|0
1632462610000|2021-09-24 05:50:10|95.34||95.34||95.34||95.34||0
1632462630000|2021-09-24 05:50:30|95.29||95.29||95.29||95.29||0
1632462640000|2021-09-24 05:50:40|95.24||95.24||95.24||95.24||0
1632462660000|2021-09-24 05:51:00|95.19||95.19||95.19||95.19||0
1632462720000|2021-09-24 05:52:00||94.97||94.97||94.97||94.97|0
1632462730000|2021-09-24 05:52:10||94.62||94.62||94.62||94.62|0
1632462750000|2021-09-24 05:52:30||95.02||95.02||95.02||95.02|0
1632462800000|2021-09-24 05:53:20|95.29||95.34||95.34||95.29||0
1632463060000|2021-09-24 05:57:40|95.14|94.87|95.04|94.87|95.14|94.87|95.04|94.87|11
1632463070000|2021-09-24 05:57:50|94.99|94.82|94.99|94.82|94.99|94.82|94.99|94.82|0
1632463090000|2021-09-24 05:58:10|95.34|94.77|95.34|94.77|95.34|94.77|95.34|94.77|5
1632463130000|2021-09-24 05:58:50||94.82||94.82||94.82||94.82|0
1632463200000|2021-09-24 06:00:00|94.94|94.77|94.89|94.77|94.94|94.82|94.89|94.77|30
1632463210000|2021-09-24 06:00:10|||||||||5
1632463220000|2021-09-24 06:00:20|94.94||94.94||94.94||94.89||0
1632463240000|2021-09-24 06:00:40|94.99||94.94||94.99||94.94||0
1632463250000|2021-09-24 06:00:50|94.99|94.82|94.99|94.82|94.99|94.82|94.99|94.82|13
1632463260000|2021-09-24 06:01:00|94.97|94.84|95.02|94.89|95.02|94.89|94.97|94.84|4
1632463270000|2021-09-24 06:01:10|94.97|94.84|94.97|94.84|94.97|94.84|94.97|94.84|0
1632463300000|2021-09-24 06:01:40||94.79||94.84||94.84||94.79|0
1632463340000|2021-09-24 06:02:20|95.02|94.89|95.02|94.89|95.02|94.89|94.97|94.84|0
1632463350000|2021-09-24 06:02:30||94.94||94.89||94.94||94.89|0
1632463420000|2021-09-24 06:03:40|94.97|94.84|95.02|94.89|95.02|94.89|94.97|94.84|0
1632463500000|2021-09-24 06:05:00|95.07|94.94|95.07|94.94|95.07|94.94|95.02|94.94|5
1632463510000|2021-09-24 06:05:10|95.02||95.07||95.07||95.02||0
1632463530000|2021-09-24 06:05:30|95.02|94.89|95.02|94.89|95.02|94.89|95.02|94.89|0
1632463540000|2021-09-24 06:05:40|95.07|94.94|95.07|94.94|95.07|94.94|95.02|94.89|0
1632463550000|2021-09-24 06:05:50|95.02||95.07||95.07||95.02||0
1632463560000|2021-09-24 06:06:00||94.99||94.94||94.99||94.94|0
1632463570000|2021-09-24 06:06:10||94.99||94.99||94.99||94.99|0
1632463580000|2021-09-24 06:06:20|95.12||95.07||95.12||95.07||0
1632463600000|2021-09-24 06:06:40|95.12||95.07||95.12||95.07||0
1632463610000|2021-09-24 06:06:50|95.12||95.12||95.12||95.07||0
1632463640000|2021-09-24 06:07:20||95.04||95.04||95.04||94.99|0
1632463650000|2021-09-24 06:07:30||94.99||95.04||95.04||94.99|0
1632463670000|2021-09-24 06:07:50||94.99||94.99||94.99||94.99|0
1632463680000|2021-09-24 06:08:00||95.04||94.99||95.04||94.99|0
1632463710000|2021-09-24 06:08:30||95.04||95.04||95.04||95.04|0
1632463720000|2021-09-24 06:08:40||94.99||94.99||95.04||94.99|0
1632463770000|2021-09-24 06:09:30||95.04||95.04||95.04||94.99|6
1632463780000|2021-09-24 06:09:40||94.99||94.99||94.99||94.99|0
1632463820000|2021-09-24 06:10:20|95.07||95.07||95.07||95.07||0
1632463830000|2021-09-24 06:10:30|95.12||95.12||95.12||95.12||1
1632463840000|2021-09-24 06:10:40|95.07||95.07||95.07||95.07||0
1632463890000|2021-09-24 06:11:30||94.94||94.94||94.94||94.94|0
1632463980000|2021-09-24 06:13:00||94.99||94.94||94.99||94.94|0
1632463990000|2021-09-24 06:13:10||94.99||94.94||94.99||94.94|0
1632464000000|2021-09-24 06:13:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|63
1632464010000|2021-09-24 06:13:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|0
1632464020000|2021-09-24 06:13:40||94.79||94.79||94.79||94.79|1
1632464040000|2021-09-24 06:14:00|94.87||94.87||94.87||94.87||0
1632464050000|2021-09-24 06:14:10|94.92|94.74|94.87|94.74|94.92|94.74|94.87|94.74|50
1632464070000|2021-09-24 06:14:30|||||||||116
1632464080000|2021-09-24 06:14:40||94.79||94.79||94.79||94.79|0
1632464130000|2021-09-24 06:15:30|94.92||94.92||94.92||94.92||0
1632464170000|2021-09-24 06:16:10|94.82|94.74|94.92|94.74|94.92|94.74|94.82|94.74|6
1632464180000|2021-09-24 06:16:20|94.82|94.79|94.87|94.69|94.87|94.79|94.82|94.69|14
1632464190000|2021-09-24 06:16:30||94.74||94.74||94.74||94.74|0
1632464200000|2021-09-24 06:16:40|94.77|94.69|94.82|94.69|94.82|94.69|94.77|94.69|3
1632464220000|2021-09-24 06:17:00|94.77||94.82||94.82||94.77||0
1632464240000|2021-09-24 06:17:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|1
1632464250000|2021-09-24 06:17:30|94.82|94.69|94.87|94.74|94.87|94.74|94.82|94.69|61
1632464310000|2021-09-24 06:18:30|94.82|94.69|94.82|94.69|94.87|94.69|94.82|94.69|0
1632464320000|2021-09-24 06:18:40||94.74||94.69||94.74||94.69|10
1632464450000|2021-09-24 06:20:50|||||||||100
1632464460000|2021-09-24 06:21:00|94.77|94.64|94.77|94.64|94.77|94.64|94.77|94.64|0
1632464520000|2021-09-24 06:22:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1
1632464550000|2021-09-24 06:22:30|94.87||94.87||94.87||94.87||0
1632464600000|2021-09-24 06:23:20||94.69||94.69||94.69||94.69|50
1632464640000|2021-09-24 06:24:00|94.82||94.82||94.82||94.82||0
1632464660000|2021-09-24 06:24:20|94.77|94.64|94.77|94.64|94.77|94.64|94.77|94.64|0
1632464760000|2021-09-24 06:26:00|||||||||10
1632464810000|2021-09-24 06:26:50|94.72|94.59|94.72|94.59|94.77|94.59|94.67|94.59|0
1632464870000|2021-09-24 06:27:50|94.77||94.77||94.77||94.77||0
1632464910000|2021-09-24 06:28:30||94.64||94.64||94.64||94.64|0
1632464940000|2021-09-24 06:29:00|94.72||94.77||94.77||94.72||0
1632464970000|2021-09-24 06:29:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|108
1632464980000|2021-09-24 06:29:40||94.49||94.54||94.54||94.49|0
1632465020000|2021-09-24 06:30:20||94.49||94.49||94.54||94.49|0
1632465030000|2021-09-24 06:30:30||94.54||94.54||94.54||94.54|0
1632465040000|2021-09-24 06:30:40||94.49||94.49||94.49||94.49|0
1632465100000|2021-09-24 06:31:40||94.54||94.54||94.54||94.54|18
1632465110000|2021-09-24 06:31:50||94.49||94.54||94.54||94.49|50
1632465120000|2021-09-24 06:32:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|1
1632465210000|2021-09-24 06:33:30|94.62||94.62||94.62||94.62||0
1632465220000|2021-09-24 06:33:40|94.57||94.62||94.62||94.57||0
1632465230000|2021-09-24 06:33:50|94.57|94.54|94.62|94.54|94.62|94.54|94.57|94.54|10
1632465240000|2021-09-24 06:34:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|9
1632465250000|2021-09-24 06:34:10|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|103
1632465280000|2021-09-24 06:34:40||94.44||94.44||94.44||94.44|0
1632465290000|2021-09-24 06:34:50|94.52||94.57||94.57||94.52||0
1632465310000|2021-09-24 06:35:10|94.52|94.34|94.52|94.39|94.52|94.39|94.47|94.34|543
1632465380000|2021-09-24 06:36:20|94.47||94.52||94.52||94.47||25
1632465390000|2021-09-24 06:36:30|94.57||94.52||94.57||94.52||0
1632465480000|2021-09-24 06:38:00|94.47||94.52||94.52||94.47||25
1632465570000|2021-09-24 06:39:30|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.44|25
1632465580000|2021-09-24 06:39:40|94.57||94.57||94.57||94.57||0
1632465800000|2021-09-24 06:43:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|9
1632465820000|2021-09-24 06:43:40|||||||||16
1632465860000|2021-09-24 06:44:20||94.49||94.49||94.49||94.49|0
1632465960000|2021-09-24 06:46:00||94.54||94.54||94.54||94.54|0
1632466230000|2021-09-24 06:50:30|||||||||1
1632466240000|2021-09-24 06:50:40|||||||||1
1632466300000|2021-09-24 06:51:40|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|57
1632466350000|2021-09-24 06:52:30|94.52||94.52||94.52||94.52||0
1632466360000|2021-09-24 06:52:40|94.57||94.57||94.57||94.57||0
1632466480000|2021-09-24 06:54:40|94.52||94.52||94.52||94.52||0
1632466490000|2021-09-24 06:54:50|94.57||94.57||94.57||94.57||3
1632466540000|2021-09-24 06:55:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|99
1632466550000|2021-09-24 06:55:50|||||||||25
1632466560000|2021-09-24 06:56:00||94.34||94.34||94.34||94.34|1
1632466590000|2021-09-24 06:56:30|94.42||94.42||94.42||94.42||0
1632466680000|2021-09-24 06:58:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|25
1632466690000|2021-09-24 06:58:10||94.34||94.34||94.34||94.34|100
1632466740000|2021-09-24 06:59:00|94.42|94.29|94.42|94.29|94.42|94.29|94.42|94.29|12
1632466750000|2021-09-24 06:59:10||94.24||94.29||94.29||94.24|0
1632466760000|2021-09-24 06:59:20|||||||||2
1632466780000|2021-09-24 06:59:40|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.29|1
1632466800000|2021-09-24 07:00:00|94.52|94.39|94.47|94.39|94.57|94.44|94.42|94.34|310
1632466810000|2021-09-24 07:00:10|94.52|94.34|94.47|94.39|94.52|94.39|94.47|94.34|178
1632466820000|2021-09-24 07:00:20|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|11
1632466830000|2021-09-24 07:00:30|94.52|94.34|94.47|94.34|94.52|94.34|94.47|94.34|56
1632466840000|2021-09-24 07:00:40|94.42|94.39|94.47|94.34|94.47|94.39|94.42|94.34|257
1632466850000|2021-09-24 07:00:50|94.42|94.39|94.37|94.29|94.42|94.39|94.37|94.29|29
1632466860000|2021-09-24 07:01:00|94.32|94.24|94.37|94.29|94.42|94.29|94.32|94.24|342
1632466870000|2021-09-24 07:01:10|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|18
1632466880000|2021-09-24 07:01:20|94.47||94.47||94.47||94.47||0
1632466890000|2021-09-24 07:01:30||94.39||94.39||94.39||94.39|0
1632466900000|2021-09-24 07:01:40|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|29
1632466920000|2021-09-24 07:02:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|6
1632466930000|2021-09-24 07:02:10|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|70
1632466940000|2021-09-24 07:02:20|94.32||94.37||94.37||94.32||0
1632466950000|2021-09-24 07:02:30|94.32||94.32||94.32||94.32||0
1632466980000|2021-09-24 07:03:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|66
1632466990000|2021-09-24 07:03:10|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|13
1632467000000|2021-09-24 07:03:20|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|170
1632467010000|2021-09-24 07:03:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|3
1632467020000|2021-09-24 07:03:40|||||||||114
1632467030000|2021-09-24 07:03:50|||||||||84
1632467040000|2021-09-24 07:04:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|45
1632467050000|2021-09-24 07:04:10|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|44
1632467060000|2021-09-24 07:04:20|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|76
1632467070000|2021-09-24 07:04:30|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|55
1632467080000|2021-09-24 07:04:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|50
1632467090000|2021-09-24 07:04:50|94.07|93.99|94.17|94.04|94.17|94.09|94.07|93.99|284
1632467100000|2021-09-24 07:05:00|94.12|94.09|94.12|94.04|94.17|94.09|94.12|94.04|31
1632467110000|2021-09-24 07:05:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|46
1632467120000|2021-09-24 07:05:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|69
1632467130000|2021-09-24 07:05:30|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|58
1632467140000|2021-09-24 07:05:40|94.17|93.99|94.07|93.99|94.17|94.04|94.07|93.99|78
1632467150000|2021-09-24 07:05:50|||||||||4
1632467160000|2021-09-24 07:06:00|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|66
1632467170000|2021-09-24 07:06:10|94.02|93.94|94.12|93.99|94.12|94.04|94.02|93.94|134
1632467180000|2021-09-24 07:06:20|94.07||94.07||94.12||94.07||1
1632467190000|2021-09-24 07:06:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|18
1632467200000|2021-09-24 07:06:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|12
1632467210000|2021-09-24 07:06:50|94.12|94.04|94.12|94.04|94.12|94.04|94.07|94.04|17
1632467220000|2021-09-24 07:07:00|||||||||6
1632467230000|2021-09-24 07:07:10|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.09|16
1632467240000|2021-09-24 07:07:20|94.22||94.17||94.22||94.17||28
1632467250000|2021-09-24 07:07:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|64
1632467260000|2021-09-24 07:07:40|94.27|94.09|94.22|94.09|94.27|94.19|94.22|94.09|711
1632467270000|2021-09-24 07:07:50|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.09|77
1632467280000|2021-09-24 07:08:00|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|45
1632467290000|2021-09-24 07:08:10||94.04||94.09||94.09||94.04|21
1632467300000|2021-09-24 07:08:20|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|2
1632467310000|2021-09-24 07:08:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|65
1632467320000|2021-09-24 07:08:40|94.27|94.09|94.27|94.19|94.27|94.19|94.27|94.09|13
1632467340000|2021-09-24 07:09:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|114
1632467360000|2021-09-24 07:09:20|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.09|48
1632467370000|2021-09-24 07:09:30|||||||||250
1632467380000|2021-09-24 07:09:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|23
1632467390000|2021-09-24 07:09:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|104
1632467400000|2021-09-24 07:10:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|33
1632467410000|2021-09-24 07:10:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|707
1632467430000|2021-09-24 07:10:30|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|0
1632467440000|2021-09-24 07:10:40|94.22||94.17||94.22||94.17||0
1632467450000|2021-09-24 07:10:50||94.04||94.09||94.09||94.04|0
1632467460000|2021-09-24 07:11:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|11
1632467470000|2021-09-24 07:11:10|||||||||23
1632467480000|2021-09-24 07:11:20|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|87
1632467490000|2021-09-24 07:11:30|||||||||6
1632467500000|2021-09-24 07:11:40|94.17|94.09|94.17|94.09|94.17|94.14|94.17|94.09|252
1632467510000|2021-09-24 07:11:50|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|15
1632467520000|2021-09-24 07:12:00|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|9
1632467530000|2021-09-24 07:12:10|||||||||16
1632467540000|2021-09-24 07:12:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|266
1632467550000|2021-09-24 07:12:30|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|0
1632467560000|2021-09-24 07:12:40|94.17|94.09|94.17|94.09|94.17|94.14|94.17|94.09|47
1632467570000|2021-09-24 07:12:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|29
1632467580000|2021-09-24 07:13:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|21
1632467590000|2021-09-24 07:13:10||94.09||94.09||94.14||94.09|82
1632467600000|2021-09-24 07:13:20|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.09|48
1632467610000|2021-09-24 07:13:30|94.27|94.09|94.27|94.19|94.27|94.19|94.27|94.09|272
1632467630000|2021-09-24 07:13:50|||||||||11
1632467640000|2021-09-24 07:14:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|313
1632467650000|2021-09-24 07:14:10||94.19||94.24||94.24||94.19|0
1632467660000|2021-09-24 07:14:20|||||||||1
1632467670000|2021-09-24 07:14:30|||||||||140
1632467680000|2021-09-24 07:14:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|234
1632467690000|2021-09-24 07:14:50|||||||||198
1632467700000|2021-09-24 07:15:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|403
1632467720000|2021-09-24 07:15:20|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.19|117
1632467730000|2021-09-24 07:15:30|94.32|94.24|94.42|94.29|94.42|94.29|94.32|94.24|482
1632467740000|2021-09-24 07:15:40|94.37|94.24|94.32|94.24|94.42|94.24|94.32|94.24|213
1632467750000|2021-09-24 07:15:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|52
1632467760000|2021-09-24 07:16:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|105
1632467780000|2021-09-24 07:16:20|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|31
1632467800000|2021-09-24 07:16:40||94.14||94.19||94.19||94.14|4
1632467810000|2021-09-24 07:16:50|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|43
1632467820000|2021-09-24 07:17:00|94.27|94.14|94.27|94.14|94.27|94.19|94.22|94.14|51
1632467830000|2021-09-24 07:17:10||94.19||94.19||94.19||94.14|0
1632467840000|2021-09-24 07:17:20|94.32||94.27||94.32||94.27||17
1632467850000|2021-09-24 07:17:30|||||||||2
1632467860000|2021-09-24 07:17:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|43
1632467870000|2021-09-24 07:17:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|34
1632467880000|2021-09-24 07:18:00||94.14||94.19||94.19||94.14|19
1632467910000|2021-09-24 07:18:30|||||||||360
1632467920000|2021-09-24 07:18:40|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|157
1632467930000|2021-09-24 07:18:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|27
1632467940000|2021-09-24 07:19:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|16
1632467950000|2021-09-24 07:19:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|15
1632467960000|2021-09-24 07:19:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|3
1632467970000|2021-09-24 07:19:30|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|46
1632467980000|2021-09-24 07:19:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|8
1632468000000|2021-09-24 07:20:00||94.24||94.29||94.29||94.24|4
1632468010000|2021-09-24 07:20:10|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|6
1632468050000|2021-09-24 07:20:50|||||||||3
1632468060000|2021-09-24 07:21:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|18
1632468070000|2021-09-24 07:21:10|94.32||94.27||94.32||94.27||33
1632468080000|2021-09-24 07:21:20|||||||||2
1632468090000|2021-09-24 07:21:30|||||||||81
1632468100000|2021-09-24 07:21:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|25
1632468120000|2021-09-24 07:22:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|25
1632468140000|2021-09-24 07:22:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|41
1632468150000|2021-09-24 07:22:30|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|51
1632468160000|2021-09-24 07:22:40|||||||||24
1632468170000|2021-09-24 07:22:50|||||||||656
1632468180000|2021-09-24 07:23:00|||||||||53
1632468200000|2021-09-24 07:23:20|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|1427
1632468210000|2021-09-24 07:23:30|94.12|94.04|94.12|94.04|94.12|94.09|94.12|94.04|6
1632468220000|2021-09-24 07:23:40|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|81
1632468260000|2021-09-24 07:24:20|94.07|93.99|94.07|93.99|94.12|94.04|94.07|93.99|49
1632468280000|2021-09-24 07:24:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|4
1632468290000|2021-09-24 07:24:50|||||||||39
1632468300000|2021-09-24 07:25:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|60
1632468310000|2021-09-24 07:25:10|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|30
1632468320000|2021-09-24 07:25:20|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.94|1
1632468330000|2021-09-24 07:25:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|0
1632468360000|2021-09-24 07:26:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|47
1632468380000|2021-09-24 07:26:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|46
1632468400000|2021-09-24 07:26:40|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|210
1632468410000|2021-09-24 07:26:50|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|93
1632468420000|2021-09-24 07:27:00|94.17|94.09|94.17|94.04|94.17|94.09|94.12|94.04|20
1632468430000|2021-09-24 07:27:10||94.09||94.09||94.09||94.04|0
1632468440000|2021-09-24 07:27:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|57
1632468470000|2021-09-24 07:27:50|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|67
1632468480000|2021-09-24 07:28:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|71
1632468490000|2021-09-24 07:28:10|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|47
1632468500000|2021-09-24 07:28:20|94.17|94.14|94.27|94.19|94.27|94.19|94.17|94.09|33
1632468510000|2021-09-24 07:28:30|94.22|94.14|94.32|94.19|94.32|94.19|94.22|94.14|510
1632468520000|2021-09-24 07:28:40|94.27|94.24|94.32|94.24|94.32|94.24|94.27|94.19|79
1632468530000|2021-09-24 07:28:50||94.19||94.24||94.24||94.19|0
1632468540000|2021-09-24 07:29:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|28
1632468550000|2021-09-24 07:29:10|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|1
1632468560000|2021-09-24 07:29:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|15
1632468570000|2021-09-24 07:29:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|0
1632468580000|2021-09-24 07:29:40||94.14||94.14||94.14||94.14|1
1632468590000|2021-09-24 07:29:50|94.22|94.19|94.27|94.19|94.27|94.19|94.22|94.19|22
1632468600000|2021-09-24 07:30:00|94.22|94.14|94.22|94.14|94.27|94.14|94.22|94.14|5
1632468610000|2021-09-24 07:30:10|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|0
1632468620000|2021-09-24 07:30:20|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|0
1632468640000|2021-09-24 07:30:40|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|35
1632468650000|2021-09-24 07:30:50|94.27||94.22||94.27||94.22||0
1632468660000|2021-09-24 07:31:00|94.27|94.19|94.27|94.14|94.27|94.19|94.22|94.14|4
1632468670000|2021-09-24 07:31:10|94.22|94.19|94.22|94.14|94.27|94.19|94.22|94.14|6
1632468680000|2021-09-24 07:31:20|94.27||94.27||94.27||94.27||0
1632468690000|2021-09-24 07:31:30|94.22||94.22||94.22||94.22||0
1632468730000|2021-09-24 07:32:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|28
1632468750000|2021-09-24 07:32:30|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|267
1632468760000|2021-09-24 07:32:40||94.19||94.19||94.24||94.19|19
1632468770000|2021-09-24 07:32:50|94.37|94.24|94.37|94.29|94.37|94.29|94.37|94.19|50
1632468780000|2021-09-24 07:33:00|||||||||62
1632468800000|2021-09-24 07:33:20|||||||||120
1632468820000|2021-09-24 07:33:40|94.42||94.42||94.42||94.42||22
1632468830000|2021-09-24 07:33:50|94.37|94.34|94.42|94.34|94.42|94.34|94.37|94.34|18
1632468840000|2021-09-24 07:34:00|94.37|94.29|94.42|94.29|94.42|94.34|94.37|94.29|10
1632468850000|2021-09-24 07:34:10|94.37|94.34|94.42|94.34|94.42|94.34|94.37|94.29|58
1632468870000|2021-09-24 07:34:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|0
1632468880000|2021-09-24 07:34:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.29|2
1632468890000|2021-09-24 07:34:50|94.37|94.29|94.37|94.29|94.37|94.34|94.37|94.29|1
1632468900000|2021-09-24 07:35:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|16
1632468910000|2021-09-24 07:35:10|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.39|32
1632468920000|2021-09-24 07:35:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|18
1632468930000|2021-09-24 07:35:30|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|39
1632468940000|2021-09-24 07:35:40|||||||||9
1632468950000|2021-09-24 07:35:50|||||||||10
1632468970000|2021-09-24 07:36:10|||||||||4
1632468980000|2021-09-24 07:36:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|251
1632468990000|2021-09-24 07:36:30|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|41
1632469000000|2021-09-24 07:36:40|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|5
1632469010000|2021-09-24 07:36:50|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|9
1632469020000|2021-09-24 07:37:00||94.49||94.49||94.49||94.49|0
1632469040000|2021-09-24 07:37:20|||||||||77
1632469050000|2021-09-24 07:37:30|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|11
1632469060000|2021-09-24 07:37:40|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|4
1632469070000|2021-09-24 07:37:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|4
1632469080000|2021-09-24 07:38:00|||||||||342
1632469090000|2021-09-24 07:38:10||94.49||94.54||94.54||94.49|11
1632469100000|2021-09-24 07:38:20|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|12
1632469110000|2021-09-24 07:38:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1632469130000|2021-09-24 07:38:50||94.44||94.44||94.49||94.44|14
1632469140000|2021-09-24 07:39:00|94.52|94.49|94.52|94.44|94.57|94.49|94.52|94.44|5
1632469160000|2021-09-24 07:39:20|||||||||4
1632469180000|2021-09-24 07:39:40|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|19
1632469190000|2021-09-24 07:39:50||94.49||94.49||94.49||94.44|0
1632469200000|2021-09-24 07:40:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|96
1632469210000|2021-09-24 07:40:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|17
1632469230000|2021-09-24 07:40:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|399
1632469250000|2021-09-24 07:40:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|42
1632469270000|2021-09-24 07:41:10|||||||||246
1632469310000|2021-09-24 07:41:50|||||||||116
1632469330000|2021-09-24 07:42:10|||||||||100
1632469340000|2021-09-24 07:42:20||94.34||94.39||94.39||94.34|5
1632469370000|2021-09-24 07:42:50|||||||||10
1632469380000|2021-09-24 07:43:00|||||||||226
1632469390000|2021-09-24 07:43:10|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|70
1632469400000|2021-09-24 07:43:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|88
1632469410000|2021-09-24 07:43:30|||||||||25
1632469440000|2021-09-24 07:44:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|71
1632469450000|2021-09-24 07:44:10|||||||||3
1632469460000|2021-09-24 07:44:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|291
1632469470000|2021-09-24 07:44:30|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|5
1632469480000|2021-09-24 07:44:40|94.47||94.52||94.52||94.47||1
1632469490000|2021-09-24 07:44:50|94.47||94.52||94.52||94.47||0
1632469500000|2021-09-24 07:45:00|94.47|94.44|94.47|94.39|94.47|94.44|94.47|94.39|19
1632469510000|2021-09-24 07:45:10|94.52||94.47||94.52||94.47||59
1632469560000|2021-09-24 07:46:00|||||||||7
1632469580000|2021-09-24 07:46:20|||||||||135
1632469590000|2021-09-24 07:46:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|292
1632469620000|2021-09-24 07:47:00|||||||||5
1632469630000|2021-09-24 07:47:10|94.47||94.42||94.47||94.42||16
1632469640000|2021-09-24 07:47:20|94.37|94.29|94.42|94.29|94.42|94.34|94.37|94.29|64
1632469650000|2021-09-24 07:47:30|94.37||94.37||94.37||94.37||0
1632469670000|2021-09-24 07:47:50|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|487
1632469680000|2021-09-24 07:48:00|94.47|94.39|94.52|94.44|94.52|94.44|94.42|94.34|894
1632469690000|2021-09-24 07:48:10|94.57|94.49|94.52|94.39|94.57|94.49|94.52|94.39|552
1632469700000|2021-09-24 07:48:20||94.44||94.44||94.44||94.44|0
1632469710000|2021-09-24 07:48:30|94.57||94.52||94.57||94.52||87
1632469720000|2021-09-24 07:48:40||94.39||94.39||94.39||94.39|0
1632469730000|2021-09-24 07:48:50|94.57|94.44|94.57|94.44|94.57|94.49|94.52|94.44|57
1632469740000|2021-09-24 07:49:00||94.49||94.49||94.49||94.49|0
1632469750000|2021-09-24 07:49:10|||||||||1
1632469770000|2021-09-24 07:49:30||94.44||94.44||94.44||94.44|20
1632469780000|2021-09-24 07:49:40|94.52|94.49|94.57|94.44|94.57|94.49|94.52|94.44|38
1632469790000|2021-09-24 07:49:50|94.52||94.52||94.52||94.52||0
1632469800000|2021-09-24 07:50:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|24
1632469860000|2021-09-24 07:51:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|73
1632469870000|2021-09-24 07:51:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|10
1632469880000|2021-09-24 07:51:20|||||||||30
1632469890000|2021-09-24 07:51:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|14
1632469900000|2021-09-24 07:51:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1632469920000|2021-09-24 07:52:00||94.44||94.49||94.49||94.44|41
1632469930000|2021-09-24 07:52:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|7
1632469940000|2021-09-24 07:52:20|||||||||9
1632469950000|2021-09-24 07:52:30||94.49||94.49||94.54||94.49|27
1632469960000|2021-09-24 07:52:40||94.54||94.54||94.54||94.49|0
1632469970000|2021-09-24 07:52:50||94.49||94.54||94.54||94.49|0
1632469980000|2021-09-24 07:53:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|6
1632469990000|2021-09-24 07:53:10|94.62|94.54|94.62|94.49|94.62|94.54|94.57|94.49|0
1632470000000|2021-09-24 07:53:20|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|20
1632470020000|2021-09-24 07:53:40||94.44||94.44||94.49||94.44|25
1632470030000|2021-09-24 07:53:50|94.52|94.49|94.52|94.44|94.57|94.49|94.52|94.44|6
1632470040000|2021-09-24 07:54:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1632470050000|2021-09-24 07:54:10|||||||||5
1632470070000|2021-09-24 07:54:30|||||||||21
1632470100000|2021-09-24 07:55:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|25
1632470140000|2021-09-24 07:55:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|22
1632470150000|2021-09-24 07:55:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1632470160000|2021-09-24 07:56:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.44|23
1632470170000|2021-09-24 07:56:10||94.39||94.44||94.44||94.39|10
1632470180000|2021-09-24 07:56:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1632470200000|2021-09-24 07:56:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|4
1632470210000|2021-09-24 07:56:50|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|8
1632470220000|2021-09-24 07:57:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|6
1632470230000|2021-09-24 07:57:10|94.47||94.42||94.47||94.42||2
1632470240000|2021-09-24 07:57:20|||||||||151
1632470250000|2021-09-24 07:57:30|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|186
1632470260000|2021-09-24 07:57:40||94.29||94.29||94.29||94.29|0
1632470270000|2021-09-24 07:57:50|94.37||94.37||94.37||94.37||19
1632470300000|2021-09-24 07:58:20||94.24||94.29||94.29||94.24|5
1632470320000|2021-09-24 07:58:40||94.24||94.29||94.29||94.24|0
1632470330000|2021-09-24 07:58:50|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|0
1632470340000|2021-09-24 07:59:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|5
1632470390000|2021-09-24 07:59:50||94.24||94.24||94.24||94.24|6
1632470400000|2021-09-24 08:00:00||94.29||94.29||94.29||94.24|383
1632470410000|2021-09-24 08:00:10||94.24||94.24||94.24||94.24|350
1632470420000|2021-09-24 08:00:20|94.32||94.32||94.37||94.32||9
1632470440000|2021-09-24 08:00:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|17
1632470450000|2021-09-24 08:00:50|94.32|94.14|94.22|94.14|94.32|94.14|94.22|94.14|348
1632470460000|2021-09-24 08:01:00|||||||||200
1632470470000|2021-09-24 08:01:10|94.27||94.22||94.27||94.22||29
1632470480000|2021-09-24 08:01:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|100
1632470520000|2021-09-24 08:02:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|81
1632470530000|2021-09-24 08:02:10|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|19
1632470540000|2021-09-24 08:02:20||94.24||94.24||94.24||94.24|0
1632470560000|2021-09-24 08:02:40|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|0
1632470570000|2021-09-24 08:02:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2
1632470580000|2021-09-24 08:03:00|94.27|94.19|94.32|94.19|94.32|94.19|94.27|94.19|42
1632470590000|2021-09-24 08:03:10||94.24||94.24||94.24||94.24|0
1632470600000|2021-09-24 08:03:20|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|0
1632470610000|2021-09-24 08:03:30|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|0
1632470620000|2021-09-24 08:03:40|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|0
1632470630000|2021-09-24 08:03:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|62
1632470640000|2021-09-24 08:04:00|||||||||210
1632470650000|2021-09-24 08:04:10|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|63
1632470700000|2021-09-24 08:05:00|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|36
1632470710000|2021-09-24 08:05:10|94.37||94.42||94.42||94.37||16
1632470720000|2021-09-24 08:05:20|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|0
1632470730000|2021-09-24 08:05:30|94.42|94.34|94.42|94.29|94.42|94.34|94.37|94.29|20
1632470740000|2021-09-24 08:05:40|94.37||94.37||94.42||94.37||0
1632470760000|2021-09-24 08:06:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|26
1632470770000|2021-09-24 08:06:10||94.29||94.34||94.34||94.29|0
1632470780000|2021-09-24 08:06:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|90
1632470790000|2021-09-24 08:06:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|19
1632470800000|2021-09-24 08:06:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|5
1632470810000|2021-09-24 08:06:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|21
1632470840000|2021-09-24 08:07:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|106
1632470850000|2021-09-24 08:07:30|94.52|94.44|94.52|94.39|94.52|94.44|94.52|94.39|58
1632470860000|2021-09-24 08:07:40|94.47||94.47||94.47||94.47||0
1632470870000|2021-09-24 08:07:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|16
1632470880000|2021-09-24 08:08:00|||||||||5
1632470910000|2021-09-24 08:08:30|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|47
1632470920000|2021-09-24 08:08:40|94.37||94.37||94.42||94.37||0
1632470930000|2021-09-24 08:08:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|452
1632470940000|2021-09-24 08:09:00|94.37|94.29|94.37|94.24|94.37|94.29|94.37|94.24|22
1632470950000|2021-09-24 08:09:10|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.24|463
1632470960000|2021-09-24 08:09:20|||||||||6
1632470980000|2021-09-24 08:09:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|46
1632470990000|2021-09-24 08:09:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|24
1632471000000|2021-09-24 08:10:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|17
1632471030000|2021-09-24 08:10:30||94.19||94.24||94.24||94.19|41
1632471040000|2021-09-24 08:10:40|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|0
1632471060000|2021-09-24 08:11:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|75
1632471070000|2021-09-24 08:11:10||94.24||94.29||94.29||94.24|0
1632471080000|2021-09-24 08:11:20|||||||||1
1632471110000|2021-09-24 08:11:50|||||||||35
1632471120000|2021-09-24 08:12:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|27
1632471130000|2021-09-24 08:12:10|||||||||1
1632471170000|2021-09-24 08:12:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|43
1632471180000|2021-09-24 08:13:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|31
1632471200000|2021-09-24 08:13:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2
1632471220000|2021-09-24 08:13:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|140
1632471240000|2021-09-24 08:14:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|181
1632471250000|2021-09-24 08:14:10|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|8
1632471260000|2021-09-24 08:14:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|198
1632471270000|2021-09-24 08:14:30|||||||||49
1632471290000|2021-09-24 08:14:50|||||||||91
1632471300000|2021-09-24 08:15:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|497
1632471310000|2021-09-24 08:15:10|||||||||8
1632471320000|2021-09-24 08:15:20|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|206
1632471340000|2021-09-24 08:15:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|114
1632471350000|2021-09-24 08:15:50|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|40
1632471360000|2021-09-24 08:16:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|35
1632471370000|2021-09-24 08:16:10|94.22||94.22||94.22||94.22||100
1632471380000|2021-09-24 08:16:20|94.17||94.22||94.22||94.17||102
1632471390000|2021-09-24 08:16:30|94.17|94.14|94.17|94.09|94.17|94.14|94.17|94.09|5
1632471410000|2021-09-24 08:16:50||94.04||94.09||94.09||94.04|187
1632471420000|2021-09-24 08:17:00|||||||||100
1632471430000|2021-09-24 08:17:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|499
1632471440000|2021-09-24 08:17:20|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|716
1632471450000|2021-09-24 08:17:30|||||||||130
1632471460000|2021-09-24 08:17:40|||||||||210
1632471480000|2021-09-24 08:18:00|||||||||179
1632471490000|2021-09-24 08:18:10|||||||||180
1632471500000|2021-09-24 08:18:20|||||||||51
1632471520000|2021-09-24 08:18:40|||||||||19
1632471530000|2021-09-24 08:18:50|||||||||245
1632471540000|2021-09-24 08:19:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|42
1632471570000|2021-09-24 08:19:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|17
1632471580000|2021-09-24 08:19:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|20
1632471590000|2021-09-24 08:19:50|||||||||64
1632471610000|2021-09-24 08:20:10|||||||||14
1632471620000|2021-09-24 08:20:20|||||||||30
1632471670000|2021-09-24 08:21:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|74
1632471680000|2021-09-24 08:21:20|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|26
1632471720000|2021-09-24 08:22:00|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|181
1632471730000|2021-09-24 08:22:10|||||||||22
1632471740000|2021-09-24 08:22:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|100
1632471760000|2021-09-24 08:22:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|153
1632471770000|2021-09-24 08:22:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|377
1632471820000|2021-09-24 08:23:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|100
1632471830000|2021-09-24 08:23:50||94.29||94.29||94.29||94.29|10
1632471840000|2021-09-24 08:24:00|94.37|94.34|94.42|94.29|94.42|94.34|94.37|94.29|6
1632471850000|2021-09-24 08:24:10||94.34||94.29||94.34||94.29|0
1632471860000|2021-09-24 08:24:20|94.37||94.37||94.42||94.37||0
1632471870000|2021-09-24 08:24:30||94.24||94.29||94.29||94.24|0
1632471890000|2021-09-24 08:24:50|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|77
1632471900000|2021-09-24 08:25:00|94.42||94.37||94.42||94.37||6
1632471910000|2021-09-24 08:25:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|109
1632471920000|2021-09-24 08:25:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|84
1632471930000|2021-09-24 08:25:30|||||||||9
1632471940000|2021-09-24 08:25:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|0
1632471960000|2021-09-24 08:26:00|||||||||43
1632471970000|2021-09-24 08:26:10|||||||||113
1632471990000|2021-09-24 08:26:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|10
1632472000000|2021-09-24 08:26:40||94.34||94.34||94.39||94.34|0
1632472010000|2021-09-24 08:26:50|94.42|94.39|94.47|94.34|94.47|94.39|94.42|94.34|10
1632472020000|2021-09-24 08:27:00|94.42|94.39|94.42|94.34|94.42|94.39|94.42|94.34|5
1632472030000|2021-09-24 08:27:10|||||||||10
1632472050000|2021-09-24 08:27:30|||||||||80
1632472060000|2021-09-24 08:27:40|||||||||40
1632472070000|2021-09-24 08:27:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|39
1632472080000|2021-09-24 08:28:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|29
1632472100000|2021-09-24 08:28:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|78
1632472140000|2021-09-24 08:29:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|112
1632472170000|2021-09-24 08:29:30|94.47|94.39|94.47|94.34|94.47|94.39|94.47|94.34|96
1632472180000|2021-09-24 08:29:40||94.39||94.39||94.39||94.34|0
1632472210000|2021-09-24 08:30:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|5
1632472230000|2021-09-24 08:30:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|39
1632472240000|2021-09-24 08:30:40||94.44||94.44||94.49||94.44|18
1632472250000|2021-09-24 08:30:50||94.49||94.49||94.49||94.49|2
1632472260000|2021-09-24 08:31:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|36
1632472270000|2021-09-24 08:31:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|546
1632472310000|2021-09-24 08:31:50|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|142
1632472360000|2021-09-24 08:32:40|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|117
1632472370000|2021-09-24 08:32:50|94.72|94.69|94.72|94.64|94.72|94.69|94.72|94.64|101
1632472390000|2021-09-24 08:33:10|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|267
1632472400000|2021-09-24 08:33:20||94.59||94.64||94.64||94.59|0
1632472430000|2021-09-24 08:33:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|71
1632472440000|2021-09-24 08:34:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|184
1632472450000|2021-09-24 08:34:10|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|8
1632472470000|2021-09-24 08:34:30|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|3
1632472480000|2021-09-24 08:34:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|329
1632472490000|2021-09-24 08:34:50|||||||||3
1632472500000|2021-09-24 08:35:00|||||||||5
1632472510000|2021-09-24 08:35:10|||||||||8
1632472580000|2021-09-24 08:36:20|94.77||94.72||94.77||94.72||15
1632472600000|2021-09-24 08:36:40|||||||||4
1632472610000|2021-09-24 08:36:50|||||||||1
1632472630000|2021-09-24 08:37:10|||||||||60
1632472640000|2021-09-24 08:37:20|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|21
1632472650000|2021-09-24 08:37:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|40
1632472660000|2021-09-24 08:37:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|4
1632472670000|2021-09-24 08:37:50|||||||||1
1632472680000|2021-09-24 08:38:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|16
1632472690000|2021-09-24 08:38:10|94.72||94.67||94.72||94.67||0
1632472700000|2021-09-24 08:38:20|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|3
1632472710000|2021-09-24 08:38:30||94.64||94.64||94.64||94.64|0
1632472740000|2021-09-24 08:39:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|44
1632472770000|2021-09-24 08:39:30|||||||||10
1632472800000|2021-09-24 08:40:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|44
1632472820000|2021-09-24 08:40:20|||||||||1
1632472840000|2021-09-24 08:40:40|||||||||1
1632472850000|2021-09-24 08:40:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|44
1632472860000|2021-09-24 08:41:00|||||||||3
1632472870000|2021-09-24 08:41:10|||||||||2
1632472880000|2021-09-24 08:41:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|6
1632472890000|2021-09-24 08:41:30|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|0
1632472900000|2021-09-24 08:41:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|6
1632472910000|2021-09-24 08:41:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1632472920000|2021-09-24 08:42:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|5
1632472940000|2021-09-24 08:42:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|8
1632472960000|2021-09-24 08:42:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|195
1632472970000|2021-09-24 08:42:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|19
1632472980000|2021-09-24 08:43:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|2
1632473020000|2021-09-24 08:43:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|8
1632473030000|2021-09-24 08:43:50|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|33
1632473040000|2021-09-24 08:44:00||94.74||94.79||94.79||94.74|52
1632473050000|2021-09-24 08:44:10|||||||||7
1632473100000|2021-09-24 08:45:00|||||||||55
1632473110000|2021-09-24 08:45:10|||||||||163
1632473180000|2021-09-24 08:46:20|||||||||85
1632473250000|2021-09-24 08:47:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|11
1632473310000|2021-09-24 08:48:30|||||||||33
1632473320000|2021-09-24 08:48:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|13
1632473330000|2021-09-24 08:48:50|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|67
1632473340000|2021-09-24 08:49:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|20
1632473360000|2021-09-24 08:49:20|||||||||30
1632473370000|2021-09-24 08:49:30|||||||||66
1632473380000|2021-09-24 08:49:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|13
1632473390000|2021-09-24 08:49:50|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|5
1632473400000|2021-09-24 08:50:00|||||||||50
1632473410000|2021-09-24 08:50:10|||||||||1
1632473420000|2021-09-24 08:50:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|87
1632473430000|2021-09-24 08:50:30|||||||||14
1632473440000|2021-09-24 08:50:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|6
1632473450000|2021-09-24 08:50:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|228
1632473460000|2021-09-24 08:51:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|30
1632473470000|2021-09-24 08:51:10|||||||||294
1632473500000|2021-09-24 08:51:40|||||||||90
1632473510000|2021-09-24 08:51:50|||||||||3
1632473530000|2021-09-24 08:52:10|||||||||14
1632473540000|2021-09-24 08:52:20|||||||||121
1632473550000|2021-09-24 08:52:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|30
1632473560000|2021-09-24 08:52:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|13
1632473590000|2021-09-24 08:53:10|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|57
1632473600000|2021-09-24 08:53:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1632473640000|2021-09-24 08:54:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|10
1632473650000|2021-09-24 08:54:10|||||||||1
1632473660000|2021-09-24 08:54:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|6
1632473670000|2021-09-24 08:54:30|||||||||42
1632473690000|2021-09-24 08:54:50|||||||||3
1632473730000|2021-09-24 08:55:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|609
1632473740000|2021-09-24 08:55:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|175
1632473780000|2021-09-24 08:56:20||95.04||95.09||95.09||95.04|7
1632473790000|2021-09-24 08:56:30|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|0
1632473810000|2021-09-24 08:56:50|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|64
1632473820000|2021-09-24 08:57:00||95.09||95.09||95.09||95.09|0
1632473840000|2021-09-24 08:57:20|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|8
1632473850000|2021-09-24 08:57:30||95.09||95.09||95.09||95.09|0
1632473860000|2021-09-24 08:57:40||95.04||95.09||95.09||95.04|18
1632473870000|2021-09-24 08:57:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|227
1632473880000|2021-09-24 08:58:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|28
1632473890000|2021-09-24 08:58:10|||||||||291
1632473900000|2021-09-24 08:58:20|||||||||30
1632473930000|2021-09-24 08:58:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|141
1632473940000|2021-09-24 08:59:00|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|28
1632473960000|2021-09-24 08:59:20|95.17||95.17||95.17||95.17||7
1632473970000|2021-09-24 08:59:30|95.12||95.17||95.17||95.12||0
1632473980000|2021-09-24 08:59:40||95.09||95.09||95.09||95.04|0
1632474020000|2021-09-24 09:00:20|95.22||95.22||95.22||95.22||16
1632474030000|2021-09-24 09:00:30||95.14||95.14||95.14||95.14|45
1632474050000|2021-09-24 09:00:50|||||||||50
1632474070000|2021-09-24 09:01:10|||||||||101
1632474080000|2021-09-24 09:01:20|||||||||505
1632474090000|2021-09-24 09:01:30|||||||||100
1632474110000|2021-09-24 09:01:50|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|54
1632474120000|2021-09-24 09:02:00|95.22|95.14|95.22|95.14|95.22|95.19|95.22|95.14|138
1632474130000|2021-09-24 09:02:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1632474170000|2021-09-24 09:02:50|||||||||100
1632474180000|2021-09-24 09:03:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|34
1632474200000|2021-09-24 09:03:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|279
1632474210000|2021-09-24 09:03:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|63
1632474230000|2021-09-24 09:03:50|95.22||95.17||95.22||95.17||24
1632474240000|2021-09-24 09:04:00|95.22|95.14|95.22|95.09|95.22|95.14|95.17|95.09|211
1632474250000|2021-09-24 09:04:10|95.17||95.17||95.17||95.17||0
1632474260000|2021-09-24 09:04:20|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|584
1632474270000|2021-09-24 09:04:30|95.17||95.12||95.17||95.12||214
1632474280000|2021-09-24 09:04:40|||||||||1
1632474290000|2021-09-24 09:04:50|||||||||80
1632474300000|2021-09-24 09:05:00|95.17||95.12||95.17||95.12||193
1632474310000|2021-09-24 09:05:10|95.17||95.17||95.17||95.17||2
1632474320000|2021-09-24 09:05:20|95.12||95.12||95.17||95.12||0
1632474340000|2021-09-24 09:05:40|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|90
1632474350000|2021-09-24 09:05:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|1
1632474360000|2021-09-24 09:06:00|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|232
1632474370000|2021-09-24 09:06:10|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|6
1632474390000|2021-09-24 09:06:30|||||||||49
1632474440000|2021-09-24 09:07:20|||||||||190
1632474450000|2021-09-24 09:07:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|60
1632474460000|2021-09-24 09:07:40|95.07|94.99|95.07|94.99|95.07|95.04|95.07|94.99|5
1632474480000|2021-09-24 09:08:00|||||||||12
1632474490000|2021-09-24 09:08:10|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|119
1632474500000|2021-09-24 09:08:20|95.07||95.07||95.07||95.07||0
1632474530000|2021-09-24 09:08:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|14
1632474550000|2021-09-24 09:09:10|||||||||4
1632474560000|2021-09-24 09:09:20||94.99||94.99||94.99||94.99|4
1632474570000|2021-09-24 09:09:30|95.07||95.07||95.07||95.07||0
1632474590000|2021-09-24 09:09:50|||||||||98
1632474600000|2021-09-24 09:10:00|||||||||56
1632474610000|2021-09-24 09:10:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|149
1632474620000|2021-09-24 09:10:20|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|16
1632474630000|2021-09-24 09:10:30|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|110
1632474660000|2021-09-24 09:11:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|8
1632474670000|2021-09-24 09:11:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1632474680000|2021-09-24 09:11:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|1
1632474710000|2021-09-24 09:11:50|||||||||121
1632474720000|2021-09-24 09:12:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|251
1632474730000|2021-09-24 09:12:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|58
1632474750000|2021-09-24 09:12:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|40
1632474760000|2021-09-24 09:12:40|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|85
1632474770000|2021-09-24 09:12:50||94.79||94.79||94.79||94.79|0
1632474780000|2021-09-24 09:13:00|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|13
1632474790000|2021-09-24 09:13:10|||||||||155
1632474800000|2021-09-24 09:13:20|||||||||20
1632474810000|2021-09-24 09:13:30|||||||||50
1632474820000|2021-09-24 09:13:40|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|460
1632474830000|2021-09-24 09:13:50|||||||||1
1632474840000|2021-09-24 09:14:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|19
1632474870000|2021-09-24 09:14:30|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|72
1632474900000|2021-09-24 09:15:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|106
1632474920000|2021-09-24 09:15:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|29
1632474930000|2021-09-24 09:15:30|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.89|50
1632474940000|2021-09-24 09:15:40||94.84||94.89||94.89||94.84|0
1632474950000|2021-09-24 09:15:50|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|13
1632474960000|2021-09-24 09:16:00|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.84|85
1632474970000|2021-09-24 09:16:10||94.84||94.89||94.89||94.84|0
1632474980000|2021-09-24 09:16:20||94.84||94.89||94.89||94.84|6
1632475000000|2021-09-24 09:16:40||94.84||94.84||94.84||94.84|348
1632475010000|2021-09-24 09:16:50|94.92||94.97||94.97||94.92||0
1632475020000|2021-09-24 09:17:00||94.89||94.89||94.89||94.89|0
1632475030000|2021-09-24 09:17:10|||||||||1
1632475050000|2021-09-24 09:17:30|||||||||2
1632475060000|2021-09-24 09:17:40|||||||||100
1632475070000|2021-09-24 09:17:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1632475080000|2021-09-24 09:18:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|678
1632475100000|2021-09-24 09:18:20|||||||||149
1632475110000|2021-09-24 09:18:30||94.94||94.94||94.94||94.94|0
1632475120000|2021-09-24 09:18:40||94.99||94.94||94.99||94.94|0
1632475130000|2021-09-24 09:18:50|95.02||95.07||95.07||95.02||13
1632475140000|2021-09-24 09:19:00|95.02|94.99|95.07|94.94|95.07|94.99|95.02|94.94|196
1632475150000|2021-09-24 09:19:10|95.02||95.02||95.02||95.02||15
1632475160000|2021-09-24 09:19:20||94.89||94.89||94.89||94.89|0
1632475170000|2021-09-24 09:19:30|94.97||94.97||94.97||94.97||0
1632475180000|2021-09-24 09:19:40|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|100
1632475220000|2021-09-24 09:20:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|25
1632475240000|2021-09-24 09:20:40|95.07||95.07||95.07||95.07||31
1632475250000|2021-09-24 09:20:50|95.02||95.02||95.02||95.02||0
1632475260000|2021-09-24 09:21:00|||||||||10
1632475280000|2021-09-24 09:21:20|||||||||6
1632475310000|2021-09-24 09:21:50|||||||||11
1632475320000|2021-09-24 09:22:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|6
1632475330000|2021-09-24 09:22:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|19
1632475340000|2021-09-24 09:22:20||94.89||94.89||94.94||94.89|6
1632475350000|2021-09-24 09:22:30|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|17
1632475380000|2021-09-24 09:23:00|||||||||6
1632475410000|2021-09-24 09:23:30|||||||||5
1632475420000|2021-09-24 09:23:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|87
1632475440000|2021-09-24 09:24:00|||||||||8
1632475460000|2021-09-24 09:24:20|||||||||28
1632475470000|2021-09-24 09:24:30|||||||||120
1632475500000|2021-09-24 09:25:00|||||||||7
1632475510000|2021-09-24 09:25:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|57
1632475530000|2021-09-24 09:25:30|||||||||32
1632475550000|2021-09-24 09:25:50|||||||||8
1632475560000|2021-09-24 09:26:00|||||||||50
1632475580000|2021-09-24 09:26:20||94.94||94.99||94.99||94.94|15
1632475600000|2021-09-24 09:26:40|||||||||9
1632475640000|2021-09-24 09:27:20|||||||||18
1632475670000|2021-09-24 09:27:50|||||||||6
1632475680000|2021-09-24 09:28:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|15
1632475690000|2021-09-24 09:28:10|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|15
1632475700000|2021-09-24 09:28:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|7
1632475740000|2021-09-24 09:29:00|||||||||7
1632475750000|2021-09-24 09:29:10|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|33
1632475760000|2021-09-24 09:29:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2
1632475790000|2021-09-24 09:29:50|||||||||84
1632475800000|2021-09-24 09:30:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|84
1632475810000|2021-09-24 09:30:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|34
1632475820000|2021-09-24 09:30:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|56
1632475830000|2021-09-24 09:30:30|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.89|84
1632475860000|2021-09-24 09:31:00|||||||||5
1632475880000|2021-09-24 09:31:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|11
1632475890000|2021-09-24 09:31:30|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|33
1632475920000|2021-09-24 09:32:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|23
1632475930000|2021-09-24 09:32:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|3
1632475960000|2021-09-24 09:32:40|||||||||1
1632475970000|2021-09-24 09:32:50|||||||||17
1632475980000|2021-09-24 09:33:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|8
1632475990000|2021-09-24 09:33:10|||||||||127
1632476000000|2021-09-24 09:33:20|||||||||79
1632476010000|2021-09-24 09:33:30|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|22
1632476020000|2021-09-24 09:33:40|94.92||94.87||94.92||94.87||18
1632476040000|2021-09-24 09:34:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|7
1632476050000|2021-09-24 09:34:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1632476060000|2021-09-24 09:34:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|14
1632476090000|2021-09-24 09:34:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|100
1632476100000|2021-09-24 09:35:00|||||||||11
1632476110000|2021-09-24 09:35:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|12
1632476120000|2021-09-24 09:35:20|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|11
1632476130000|2021-09-24 09:35:30|95.02||94.97||95.02||94.97||16
1632476160000|2021-09-24 09:36:00|||||||||5
1632476170000|2021-09-24 09:36:10|||||||||1
1632476190000|2021-09-24 09:36:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1
1632476220000|2021-09-24 09:37:00|||||||||10
1632476230000|2021-09-24 09:37:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|12
1632476260000|2021-09-24 09:37:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|25
1632476300000|2021-09-24 09:38:20|||||||||5
1632476310000|2021-09-24 09:38:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|20
1632476370000|2021-09-24 09:39:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|22
1632476380000|2021-09-24 09:39:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1632476400000|2021-09-24 09:40:00|95.07||95.02||95.07||95.02||7
1632476410000|2021-09-24 09:40:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|0
1632476430000|2021-09-24 09:40:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1632476460000|2021-09-24 09:41:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1632476470000|2021-09-24 09:41:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|6
1632476480000|2021-09-24 09:41:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|62
1632476510000|2021-09-24 09:41:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|39
1632476520000|2021-09-24 09:42:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|16
1632476550000|2021-09-24 09:42:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|16
1632476570000|2021-09-24 09:42:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1632476580000|2021-09-24 09:43:00|95.07||95.07||95.07||95.07||2
1632476590000|2021-09-24 09:43:10||94.99||94.99||94.99||94.99|0
1632476610000|2021-09-24 09:43:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|6
1632476630000|2021-09-24 09:43:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1
1632476640000|2021-09-24 09:44:00|||||||||1
1632476650000|2021-09-24 09:44:10|||||||||1
1632476670000|2021-09-24 09:44:30|||||||||4
1632476680000|2021-09-24 09:44:40|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|19
1632476710000|2021-09-24 09:45:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|6
1632476720000|2021-09-24 09:45:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|102
1632476750000|2021-09-24 09:45:50|||||||||89
1632476780000|2021-09-24 09:46:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|9
1632476790000|2021-09-24 09:46:30|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|126
1632476800000|2021-09-24 09:46:40|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|101
1632476810000|2021-09-24 09:46:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1632476820000|2021-09-24 09:47:00|||||||||10
1632476830000|2021-09-24 09:47:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|4
1632476840000|2021-09-24 09:47:20|94.87||94.82||94.87||94.82||8
1632476920000|2021-09-24 09:48:40|||||||||75
1632476940000|2021-09-24 09:49:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1632476960000|2021-09-24 09:49:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|57
1632476970000|2021-09-24 09:49:30|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|65
1632476980000|2021-09-24 09:49:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|7
1632477000000|2021-09-24 09:50:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|23
1632477010000|2021-09-24 09:50:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|68
1632477040000|2021-09-24 09:50:40||94.74||94.79||94.79||94.74|98
1632477050000|2021-09-24 09:50:50||94.74||94.79||94.79||94.74|27
1632477070000|2021-09-24 09:51:10||94.74||94.74||94.74||94.74|51
1632477080000|2021-09-24 09:51:20|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.79|56
1632477110000|2021-09-24 09:51:50|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|36
1632477120000|2021-09-24 09:52:00|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|187
1632477150000|2021-09-24 09:52:30|||||||||37
1632477160000|2021-09-24 09:52:40|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|96
1632477190000|2021-09-24 09:53:10|||||||||233
1632477220000|2021-09-24 09:53:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|14
1632477250000|2021-09-24 09:54:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|151
1632477280000|2021-09-24 09:54:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|52
1632477290000|2021-09-24 09:54:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|154
1632477310000|2021-09-24 09:55:10||94.69||94.74||94.74||94.69|19
1632477340000|2021-09-24 09:55:40|||||||||9
1632477350000|2021-09-24 09:55:50|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|9
1632477370000|2021-09-24 09:56:10|||||||||8
1632477380000|2021-09-24 09:56:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|134
1632477420000|2021-09-24 09:57:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|83
1632477440000|2021-09-24 09:57:20|||||||||14
1632477450000|2021-09-24 09:57:30|||||||||16
1632477460000|2021-09-24 09:57:40|||||||||50
1632477470000|2021-09-24 09:57:50|||||||||135
1632477510000|2021-09-24 09:58:30|||||||||76
1632477550000|2021-09-24 09:59:10|||||||||8
1632477560000|2021-09-24 09:59:20||94.64||94.64||94.64||94.64|224
1632477570000|2021-09-24 09:59:30|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.69|63
1632477610000|2021-09-24 10:00:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|160
1632477620000|2021-09-24 10:00:20|||||||||5
1632477650000|2021-09-24 10:00:50|||||||||30
1632477660000|2021-09-24 10:01:00|||||||||5
1632477670000|2021-09-24 10:01:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|1
1632477680000|2021-09-24 10:01:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|297
1632477690000|2021-09-24 10:01:30|||||||||114
1632477720000|2021-09-24 10:02:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|664
1632477750000|2021-09-24 10:02:30|||||||||119
1632477760000|2021-09-24 10:02:40|||||||||30
1632477770000|2021-09-24 10:02:50|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|159
1632477800000|2021-09-24 10:03:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2046
1632477820000|2021-09-24 10:03:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|32
1632477880000|2021-09-24 10:04:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|95
1632477900000|2021-09-24 10:05:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|52
1632477910000|2021-09-24 10:05:10||94.79||94.79||94.79||94.79|11
1632477920000|2021-09-24 10:05:20|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.84|15
1632477930000|2021-09-24 10:05:30||94.79||94.84||94.84||94.79|130
1632478020000|2021-09-24 10:07:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|108
1632478030000|2021-09-24 10:07:10|||||||||1
1632478100000|2021-09-24 10:08:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|71
1632478130000|2021-09-24 10:08:50|95.07||95.07||95.07||95.07||15
1632478140000|2021-09-24 10:09:00|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|6
1632478150000|2021-09-24 10:09:10|95.07|94.99|95.07|94.94|95.07|94.99|95.02|94.94|163
1632478160000|2021-09-24 10:09:20|95.02||95.07||95.07||95.02||7
1632478170000|2021-09-24 10:09:30|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.94|1695
1632478200000|2021-09-24 10:10:00|||||||||6
1632478290000|2021-09-24 10:11:30|95.12||95.07||95.12||95.07||153
1632478320000|2021-09-24 10:12:00|||||||||105
1632478330000|2021-09-24 10:12:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|48
1632478340000|2021-09-24 10:12:20||94.99||95.04||95.04||94.99|0
1632478350000|2021-09-24 10:12:30||94.99||94.99||94.99||94.99|10
1632478360000|2021-09-24 10:12:40||95.04||95.04||95.04||95.04|0
1632478370000|2021-09-24 10:12:50|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|175
1632478380000|2021-09-24 10:13:00|95.07|94.99|95.07|94.99|95.07|95.04|95.07|94.99|191
1632478450000|2021-09-24 10:14:10|||||||||14
1632478470000|2021-09-24 10:14:30|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|64
1632478480000|2021-09-24 10:14:40|||||||||1
1632478490000|2021-09-24 10:14:50|||||||||1
1632478520000|2021-09-24 10:15:20|||||||||7
1632478530000|2021-09-24 10:15:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|75
1632478580000|2021-09-24 10:16:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|6
1632478620000|2021-09-24 10:17:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|41
1632478660000|2021-09-24 10:17:40|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|21
1632478670000|2021-09-24 10:17:50|||||||||1
1632478680000|2021-09-24 10:18:00|||||||||1
1632478770000|2021-09-24 10:19:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|143
1632478800000|2021-09-24 10:20:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|159
1632478820000|2021-09-24 10:20:20|||||||||1
1632478830000|2021-09-24 10:20:30|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|0
1632478840000|2021-09-24 10:20:40|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|0
1632478910000|2021-09-24 10:21:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|26
1632478940000|2021-09-24 10:22:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|1620
1632478950000|2021-09-24 10:22:30|95.22||95.22||95.22||95.17||68
1632478960000|2021-09-24 10:22:40|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|48
1632478970000|2021-09-24 10:22:50|95.22|95.14|95.22|95.09|95.22|95.14|95.17|95.09|11
1632478980000|2021-09-24 10:23:00||95.14||95.14||95.14||95.14|0
1632478990000|2021-09-24 10:23:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|26
1632479050000|2021-09-24 10:24:10|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|58
1632479060000|2021-09-24 10:24:20|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|40
1632479070000|2021-09-24 10:24:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|7
1632479090000|2021-09-24 10:24:50|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|113
1632479100000|2021-09-24 10:25:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|104
1632479110000|2021-09-24 10:25:10|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|12
1632479120000|2021-09-24 10:25:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1632479130000|2021-09-24 10:25:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|18
1632479140000|2021-09-24 10:25:40||95.09||95.14||95.14||95.09|0
1632479180000|2021-09-24 10:26:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|79
1632479190000|2021-09-24 10:26:30|95.22||95.17||95.22||95.17||69
1632479200000|2021-09-24 10:26:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|148
1632479210000|2021-09-24 10:26:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1632479230000|2021-09-24 10:27:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|5
1632479240000|2021-09-24 10:27:20|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|17
1632479260000|2021-09-24 10:27:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|0
1632479280000|2021-09-24 10:28:00||94.99||95.04||95.04||94.99|6
1632479290000|2021-09-24 10:28:10|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|1
1632479300000|2021-09-24 10:28:20||95.04||95.04||95.04||95.04|1
1632479360000|2021-09-24 10:29:20|95.17||95.12||95.17||95.12||20
1632479370000|2021-09-24 10:29:30|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|7
1632479380000|2021-09-24 10:29:40|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|0
1632479390000|2021-09-24 10:29:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|372
1632479400000|2021-09-24 10:30:00|||||||||5
1632479460000|2021-09-24 10:31:00|||||||||6
1632479470000|2021-09-24 10:31:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|8
1632479530000|2021-09-24 10:32:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|4
1632479540000|2021-09-24 10:32:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|21
1632479550000|2021-09-24 10:32:30|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|66
1632479590000|2021-09-24 10:33:10|||||||||10
1632479600000|2021-09-24 10:33:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|8
1632479630000|2021-09-24 10:33:50||95.14||95.14||95.14||95.14|159
1632479640000|2021-09-24 10:34:00|95.22|95.19|95.17|95.09|95.22|95.19|95.17|95.09|101
1632479650000|2021-09-24 10:34:10||95.04||95.09||95.09||95.04|0
1632479660000|2021-09-24 10:34:20||95.04||95.09||95.09||95.04|10
1632479680000|2021-09-24 10:34:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|18
1632479690000|2021-09-24 10:34:50|95.17|95.09|95.17|95.09|95.22|95.09|95.17|95.09|58
1632479700000|2021-09-24 10:35:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|119
1632479720000|2021-09-24 10:35:20|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|9
1632479730000|2021-09-24 10:35:30|95.12||95.12||95.12||95.12||0
1632479750000|2021-09-24 10:35:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|65
1632479760000|2021-09-24 10:36:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|8
1632479780000|2021-09-24 10:36:20|||||||||100
1632479810000|2021-09-24 10:36:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|16
1632479850000|2021-09-24 10:37:30|95.17|95.09|95.17|95.09|95.22|95.09|95.17|95.09|6
1632479860000|2021-09-24 10:37:40|95.22||95.17||95.22||95.17||0
1632479890000|2021-09-24 10:38:10|||||||||5
1632479900000|2021-09-24 10:38:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|2
1632479910000|2021-09-24 10:38:30||95.09||95.09||95.09||95.09|0
1632479920000|2021-09-24 10:38:40|95.17||95.17||95.17||95.17||0
1632479970000|2021-09-24 10:39:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|196
1632479980000|2021-09-24 10:39:40|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|98
1632479990000|2021-09-24 10:39:50|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|13
1632480000000|2021-09-24 10:40:00|95.17||95.12||95.17||95.12||27
1632480030000|2021-09-24 10:40:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|82
1632480050000|2021-09-24 10:40:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|52
1632480070000|2021-09-24 10:41:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|6
1632480090000|2021-09-24 10:41:30|95.12||95.07||95.12||95.07||14
1632480120000|2021-09-24 10:42:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|29
1632480140000|2021-09-24 10:42:20|||||||||50
1632480150000|2021-09-24 10:42:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|75
1632480180000|2021-09-24 10:43:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5
1632480190000|2021-09-24 10:43:10|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|7
1632480220000|2021-09-24 10:43:40|||||||||4
1632480240000|2021-09-24 10:44:00|||||||||26
1632480270000|2021-09-24 10:44:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|44
1632480280000|2021-09-24 10:44:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1632480300000|2021-09-24 10:45:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|6
1632480340000|2021-09-24 10:45:40|||||||||175
1632480360000|2021-09-24 10:46:00|||||||||5
1632480410000|2021-09-24 10:46:50|||||||||150
1632480420000|2021-09-24 10:47:00|||||||||6
1632480460000|2021-09-24 10:47:40|95.17||95.12||95.17||95.12||69
1632480480000|2021-09-24 10:48:00|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|22
1632480490000|2021-09-24 10:48:10|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|48
1632480500000|2021-09-24 10:48:20|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|161
1632480510000|2021-09-24 10:48:30||95.09||95.09||95.09||95.04|0
1632480520000|2021-09-24 10:48:40|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|0
1632480570000|2021-09-24 10:49:30|||||||||6
1632480580000|2021-09-24 10:49:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|33
1632480610000|2021-09-24 10:50:10|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|5
1632480620000|2021-09-24 10:50:20|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|19
1632480660000|2021-09-24 10:51:00|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|13
1632480670000|2021-09-24 10:51:10|95.17||95.17||95.17||95.17||0
1632480680000|2021-09-24 10:51:20|95.22||95.22||95.22||95.22||1
1632480690000|2021-09-24 10:51:30||95.14||95.14||95.14||95.14|0
1632480740000|2021-09-24 10:52:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|8
1632480760000|2021-09-24 10:52:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|0
1632480780000|2021-09-24 10:53:00|||||||||5
1632480800000|2021-09-24 10:53:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|5
1632480810000|2021-09-24 10:53:30||95.09||95.14||95.14||95.09|0
1632480890000|2021-09-24 10:54:50|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|6
1632480900000|2021-09-24 10:55:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|155
1632480930000|2021-09-24 10:55:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|149
1632480970000|2021-09-24 10:56:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|6
1632480980000|2021-09-24 10:56:20|||||||||5
1632481010000|2021-09-24 10:56:50||94.99||95.04||95.04||94.99|0
1632481050000|2021-09-24 10:57:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|110
1632481120000|2021-09-24 10:58:40|||||||||82
1632481140000|2021-09-24 10:59:00|||||||||10
1632481180000|2021-09-24 10:59:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|31
1632481190000|2021-09-24 10:59:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|39
1632481220000|2021-09-24 11:00:20||94.99||94.99||95.04||94.99|75
1632481230000|2021-09-24 11:00:30|95.07||95.07||95.07||95.07||0
1632481260000|2021-09-24 11:01:00|||||||||63
1632481270000|2021-09-24 11:01:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|134
1632481290000|2021-09-24 11:01:30|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|7
1632481340000|2021-09-24 11:02:20||94.89||94.94||94.94||94.89|28
1632481360000|2021-09-24 11:02:40|||||||||74
1632481370000|2021-09-24 11:02:50||94.89||94.94||94.94||94.89|0
1632481400000|2021-09-24 11:03:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|22
1632481430000|2021-09-24 11:03:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|9
1632481460000|2021-09-24 11:04:20|95.07||95.02||95.07||95.02||13
1632481500000|2021-09-24 11:05:00|||||||||11
1632481520000|2021-09-24 11:05:20|||||||||5
1632481540000|2021-09-24 11:05:40||94.89||94.89||94.89||94.89|4
1632481550000|2021-09-24 11:05:50||94.94||94.94||94.94||94.94|0
1632481570000|2021-09-24 11:06:10|||||||||9
1632481580000|2021-09-24 11:06:20|95.07||95.07||95.07||95.07||19
1632481590000|2021-09-24 11:06:30|95.02||95.02||95.02||95.02||0
1632481620000|2021-09-24 11:07:00|||||||||14
1632481650000|2021-09-24 11:07:30|||||||||8
1632481670000|2021-09-24 11:07:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1632481700000|2021-09-24 11:08:20|95.12||95.12||95.12||95.07||154
1632481710000|2021-09-24 11:08:30||95.04||95.04||95.04||95.04|0
1632481720000|2021-09-24 11:08:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|4
1632481730000|2021-09-24 11:08:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1632481760000|2021-09-24 11:09:20|||||||||11
1632481810000|2021-09-24 11:10:10|||||||||10
1632481830000|2021-09-24 11:10:30||94.99||94.99||95.04||94.99|0
1632481840000|2021-09-24 11:10:40|95.07||95.07||95.07||95.07||30
1632481860000|2021-09-24 11:11:00|||||||||5
1632481890000|2021-09-24 11:11:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|16
1632481930000|2021-09-24 11:12:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|9
1632481940000|2021-09-24 11:12:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|0
1632481970000|2021-09-24 11:12:50|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|14
1632481980000|2021-09-24 11:13:00|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|6
1632482010000|2021-09-24 11:13:30|||||||||125
1632482040000|2021-09-24 11:14:00|||||||||88
1632482060000|2021-09-24 11:14:20||94.89||94.89||94.94||94.89|18
1632482070000|2021-09-24 11:14:30||94.94||94.94||94.94||94.89|0
1632482090000|2021-09-24 11:14:50||94.89||94.89||94.89||94.89|0
1632482100000|2021-09-24 11:15:00|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.89|54
1632482140000|2021-09-24 11:15:40|95.07|94.89|95.02|94.94|95.07|94.94|94.97|94.89|238
1632482190000|2021-09-24 11:16:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|5
1632482200000|2021-09-24 11:16:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|14
1632482210000|2021-09-24 11:16:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|0
1632482220000|2021-09-24 11:17:00|95.02||94.97||95.02||94.97||53
1632482230000|2021-09-24 11:17:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1632482240000|2021-09-24 11:17:20||94.89||94.94||94.94||94.89|0
1632482250000|2021-09-24 11:17:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|7
1632482260000|2021-09-24 11:17:40|||||||||135
1632482280000|2021-09-24 11:18:00|||||||||63
1632482340000|2021-09-24 11:19:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|77
1632482350000|2021-09-24 11:19:10|95.07||95.02||95.07||95.02||11
1632482400000|2021-09-24 11:20:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|34
1632482410000|2021-09-24 11:20:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|14
1632482420000|2021-09-24 11:20:20|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|26
1632482430000|2021-09-24 11:20:30|95.07||95.12||95.12||95.07||0
1632482440000|2021-09-24 11:20:40|95.17|95.04|95.12|95.04|95.17|95.04|95.12|95.04|255
1632482450000|2021-09-24 11:20:50|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|36
1632482470000|2021-09-24 11:21:10||95.09||95.09||95.09||95.09|68
1632482500000|2021-09-24 11:21:40|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|66
1632482520000|2021-09-24 11:22:00|||||||||20
1632482530000|2021-09-24 11:22:10|95.22||95.22||95.22||95.22||13
1632482540000|2021-09-24 11:22:20|95.17||95.17||95.17||95.17||0
1632482650000|2021-09-24 11:24:10|95.22||95.17||95.22||95.17||9
1632482660000|2021-09-24 11:24:20|||||||||2
1632482690000|2021-09-24 11:24:50||95.04||95.04||95.04||95.04|8
1632482700000|2021-09-24 11:25:00||95.09||95.09||95.09||95.09|0
1632482730000|2021-09-24 11:25:30||95.04||95.04||95.09||95.04|6
1632482740000|2021-09-24 11:25:40||95.09||95.09||95.09||95.09|0
1632482750000|2021-09-24 11:25:50||95.04||95.09||95.09||95.04|0
1632482790000|2021-09-24 11:26:30|95.22||95.17||95.22||95.17||6
1632482820000|2021-09-24 11:27:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|61
1632482830000|2021-09-24 11:27:10|||||||||1
1632482860000|2021-09-24 11:27:40||95.09||95.09||95.14||95.09|7
1632482870000|2021-09-24 11:27:50||95.14||95.14||95.14||95.09|0
1632482920000|2021-09-24 11:28:40||95.09||95.14||95.14||95.09|6
1632482980000|2021-09-24 11:29:40|95.27||95.22||95.27||95.22||4
1632482990000|2021-09-24 11:29:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|327
1632483070000|2021-09-24 11:31:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|334
1632483080000|2021-09-24 11:31:20|||||||||100
1632483090000|2021-09-24 11:31:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|111
1632483100000|2021-09-24 11:31:40|||||||||50
1632483120000|2021-09-24 11:32:00|||||||||2
1632483130000|2021-09-24 11:32:10|||||||||222
1632483150000|2021-09-24 11:32:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|13
1632483160000|2021-09-24 11:32:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|34
1632483170000|2021-09-24 11:32:50||95.19||95.19||95.19||95.19|40
1632483180000|2021-09-24 11:33:00|95.27|95.24|95.27|95.19|95.27|95.24|95.27|95.19|6
1632483220000|2021-09-24 11:33:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|15
1632483230000|2021-09-24 11:33:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|16
1632483240000|2021-09-24 11:34:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|17
1632483250000|2021-09-24 11:34:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1632483280000|2021-09-24 11:34:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|100
1632483290000|2021-09-24 11:34:50|||||||||3
1632483330000|2021-09-24 11:35:30|||||||||32
1632483350000|2021-09-24 11:35:50|||||||||25
1632483360000|2021-09-24 11:36:00|||||||||36
1632483370000|2021-09-24 11:36:10|||||||||34
1632483380000|2021-09-24 11:36:20|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|109
1632483410000|2021-09-24 11:36:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|21
1632483430000|2021-09-24 11:37:10|||||||||34
1632483600000|2021-09-24 11:40:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|109
1632483620000|2021-09-24 11:40:20|||||||||10
1632483630000|2021-09-24 11:40:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|7
1632483660000|2021-09-24 11:41:00|95.12|95.04|95.17|95.04|95.17|95.09|95.12|95.04|19
1632483670000|2021-09-24 11:41:10|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|0
1632483710000|2021-09-24 11:41:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|32
1632483740000|2021-09-24 11:42:20|95.22||95.22||95.22||95.22||274
1632483750000|2021-09-24 11:42:30|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.14|42
1632483810000|2021-09-24 11:43:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|65
1632483820000|2021-09-24 11:43:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|125
1632483840000|2021-09-24 11:44:00|||||||||12
1632483870000|2021-09-24 11:44:30|||||||||100
1632483910000|2021-09-24 11:45:10|||||||||227
1632483920000|2021-09-24 11:45:20|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|12
1632483930000|2021-09-24 11:45:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|5
1632483940000|2021-09-24 11:45:40||95.09||95.09||95.09||95.09|0
1632483960000|2021-09-24 11:46:00|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|5
1632483980000|2021-09-24 11:46:20||95.04||95.09||95.09||95.04|0
1632484020000|2021-09-24 11:47:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|25
1632484040000|2021-09-24 11:47:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|6
1632484060000|2021-09-24 11:47:40|95.22||95.22||95.22||95.22||7
1632484070000|2021-09-24 11:47:50|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|0
1632484080000|2021-09-24 11:48:00|||||||||6
1632484100000|2021-09-24 11:48:20|95.22||95.17||95.22||95.17||1
1632484120000|2021-09-24 11:48:40|95.22||95.17||95.22||95.17||50
1632484130000|2021-09-24 11:48:50|95.22||95.22||95.22||95.22||2
1632484140000|2021-09-24 11:49:00||95.14||95.14||95.14||95.14|0
1632484160000|2021-09-24 11:49:20|||||||||5
1632484170000|2021-09-24 11:49:30|||||||||2
1632484200000|2021-09-24 11:50:00|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|24
1632484210000|2021-09-24 11:50:10|95.22||95.22||95.22||95.22||0
1632484260000|2021-09-24 11:51:00|||||||||100
1632484270000|2021-09-24 11:51:10|||||||||4
1632484280000|2021-09-24 11:51:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|1
1632484320000|2021-09-24 11:52:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|36
1632484330000|2021-09-24 11:52:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|100
1632484360000|2021-09-24 11:52:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|2
1632484370000|2021-09-24 11:52:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1632484390000|2021-09-24 11:53:10|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|12
1632484400000|2021-09-24 11:53:20|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|0
1632484410000|2021-09-24 11:53:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|2
1632484420000|2021-09-24 11:53:40|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|2
1632484430000|2021-09-24 11:53:50|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|0
1632484450000|2021-09-24 11:54:10|95.12|95.04|95.17|95.04|95.17|95.09|95.12|95.04|39
1632484460000|2021-09-24 11:54:20||95.09||95.09||95.09||95.09|0
1632484490000|2021-09-24 11:54:50|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|67
1632484500000|2021-09-24 11:55:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|7
1632484530000|2021-09-24 11:55:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|1
1632484690000|2021-09-24 11:58:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|30
1632484700000|2021-09-24 11:58:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1632484740000|2021-09-24 11:59:00|||||||||1
1632484750000|2021-09-24 11:59:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|9
1632484760000|2021-09-24 11:59:20|||||||||7
1632484800000|2021-09-24 12:00:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|156
1632484820000|2021-09-24 12:00:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|60
1632484830000|2021-09-24 12:00:30|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|0
1632484850000|2021-09-24 12:00:50|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|17
1632484860000|2021-09-24 12:01:00|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|5
1632484930000|2021-09-24 12:02:10|||||||||69
1632484960000|2021-09-24 12:02:40|||||||||1
1632485040000|2021-09-24 12:04:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|36
1632485050000|2021-09-24 12:04:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|96
1632485070000|2021-09-24 12:04:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|234
1632485100000|2021-09-24 12:05:00|||||||||37
1632485120000|2021-09-24 12:05:20|||||||||19
1632485150000|2021-09-24 12:05:50||94.84||94.89||94.89||94.84|0
1632485160000|2021-09-24 12:06:00||94.84||94.84||94.89||94.84|29
1632485170000|2021-09-24 12:06:10|94.92|94.89|94.92|94.84|94.92|94.89|94.92|94.84|143
1632485190000|2021-09-24 12:06:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|59
1632485220000|2021-09-24 12:07:00|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|22
1632485230000|2021-09-24 12:07:10|94.92||94.92||94.92||94.92||0
1632485270000|2021-09-24 12:07:50|94.97||94.92||94.97||94.92||2
1632485280000|2021-09-24 12:08:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|33
1632485340000|2021-09-24 12:09:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|37
1632485370000|2021-09-24 12:09:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|208
1632485380000|2021-09-24 12:09:40||94.84||94.84||94.89||94.84|149
1632485390000|2021-09-24 12:09:50||94.89||94.89||94.89||94.84|0
1632485400000|2021-09-24 12:10:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|21
1632485430000|2021-09-24 12:10:30|94.97||94.97||94.97||94.97||2
1632485440000|2021-09-24 12:10:40|94.92||94.92||94.92||94.92||6
1632485450000|2021-09-24 12:10:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|68
1632485460000|2021-09-24 12:11:00||94.74||94.74||94.74||94.74|179
1632485470000|2021-09-24 12:11:10|94.82||94.82||94.82||94.82||8
1632485490000|2021-09-24 12:11:30|||||||||50
1632485500000|2021-09-24 12:11:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|303
1632485510000|2021-09-24 12:11:50|94.82||94.77||94.82||94.77||775
1632485520000|2021-09-24 12:12:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|38
1632485550000|2021-09-24 12:12:30|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|124
1632485570000|2021-09-24 12:12:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|245
1632485580000|2021-09-24 12:13:00||94.59||94.59||94.64||94.59|373
1632485590000|2021-09-24 12:13:10|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|256
1632485600000|2021-09-24 12:13:20|||||||||36
1632485610000|2021-09-24 12:13:30|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|343
1632485620000|2021-09-24 12:13:40|94.67||94.67||94.72||94.67||87
1632485630000|2021-09-24 12:13:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|137
1632485640000|2021-09-24 12:14:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|333
1632485650000|2021-09-24 12:14:10|94.72||94.72||94.72||94.72||23
1632485660000|2021-09-24 12:14:20|94.67|94.64|94.72|94.59|94.72|94.64|94.67|94.59|0
1632485670000|2021-09-24 12:14:30|94.67||94.67||94.67||94.67||0
1632485680000|2021-09-24 12:14:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|2
1632485700000|2021-09-24 12:15:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|221
1632485720000|2021-09-24 12:15:20|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|15
1632485730000|2021-09-24 12:15:30|94.72||94.77||94.77||94.72||0
1632485740000|2021-09-24 12:15:40||94.69||94.69||94.69||94.69|0
1632485750000|2021-09-24 12:15:50|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|2
1632485760000|2021-09-24 12:16:00||94.74||94.74||94.74||94.69|14
1632485770000|2021-09-24 12:16:10|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|155
1632485780000|2021-09-24 12:16:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|339
1632485790000|2021-09-24 12:16:30|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.84|46
1632485800000|2021-09-24 12:16:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|98
1632485820000|2021-09-24 12:17:00|||||||||38
1632485860000|2021-09-24 12:17:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|236
1632485880000|2021-09-24 12:18:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|255
1632485940000|2021-09-24 12:19:00|||||||||24
1632485950000|2021-09-24 12:19:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|124
1632485970000|2021-09-24 12:19:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|27
1632485980000|2021-09-24 12:19:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1
1632486000000|2021-09-24 12:20:00|||||||||25
1632486050000|2021-09-24 12:20:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|138
1632486060000|2021-09-24 12:21:00|||||||||39
1632486100000|2021-09-24 12:21:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|300
1632486110000|2021-09-24 12:21:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|78
1632486120000|2021-09-24 12:22:00|||||||||35
1632486170000|2021-09-24 12:22:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|77
1632486180000|2021-09-24 12:23:00|||||||||36
1632486190000|2021-09-24 12:23:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|123
1632486200000|2021-09-24 12:23:20|||||||||3
1632486240000|2021-09-24 12:24:00|||||||||40
1632486270000|2021-09-24 12:24:30|||||||||5
1632486300000|2021-09-24 12:25:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|112
1632486310000|2021-09-24 12:25:10|94.87||94.82||94.87||94.82||0
1632486330000|2021-09-24 12:25:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|2
1632486360000|2021-09-24 12:26:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|391
1632486370000|2021-09-24 12:26:10|||||||||13
1632486380000|2021-09-24 12:26:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|2
1632486410000|2021-09-24 12:26:50||94.84||94.89||94.89||94.84|0
1632486420000|2021-09-24 12:27:00|||||||||18
1632486430000|2021-09-24 12:27:10|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|8
1632486450000|2021-09-24 12:27:30|94.92|94.84|94.92|94.84|94.92|94.89|94.92|94.84|0
1632486460000|2021-09-24 12:27:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2
1632486480000|2021-09-24 12:28:00|||||||||43
1632486510000|2021-09-24 12:28:30|95.02||95.02||95.02||95.02||104
1632486520000|2021-09-24 12:28:40||94.94||94.94||94.94||94.94|100
1632486540000|2021-09-24 12:29:00|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|180
1632486550000|2021-09-24 12:29:10|94.97||94.97||94.97||94.97||0
1632486560000|2021-09-24 12:29:20|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|20
1632486590000|2021-09-24 12:29:50|||||||||740
1632486600000|2021-09-24 12:30:00|||||||||30
1632486620000|2021-09-24 12:30:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|5
1632486630000|2021-09-24 12:30:30|94.97||94.97||94.97||94.97||3
1632486640000|2021-09-24 12:30:40|94.92|94.89|94.92|94.84|94.92|94.89|94.92|94.84|69
1632486650000|2021-09-24 12:30:50|||||||||362
1632486660000|2021-09-24 12:31:00|94.97||94.97||94.97||94.92||760
1632486670000|2021-09-24 12:31:10||94.89||94.89||94.89||94.89|0
1632486690000|2021-09-24 12:31:30|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|6
1632486720000|2021-09-24 12:32:00||94.84||94.89||94.89||94.84|94
1632486730000|2021-09-24 12:32:10|||||||||10
1632486750000|2021-09-24 12:32:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|4
1632486760000|2021-09-24 12:32:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|16
1632486780000|2021-09-24 12:33:00|||||||||24
1632486810000|2021-09-24 12:33:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|8
1632486840000|2021-09-24 12:34:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|31
1632486850000|2021-09-24 12:34:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|262
1632486910000|2021-09-24 12:35:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|45
1632486920000|2021-09-24 12:35:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|34
1632486960000|2021-09-24 12:36:00|||||||||100
1632486970000|2021-09-24 12:36:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|76
1632486980000|2021-09-24 12:36:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|5
1632487010000|2021-09-24 12:36:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|47
1632487020000|2021-09-24 12:37:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|11
1632487070000|2021-09-24 12:37:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|152
1632487080000|2021-09-24 12:38:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|273
1632487100000|2021-09-24 12:38:20|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|26
1632487110000|2021-09-24 12:38:30|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.79|0
1632487130000|2021-09-24 12:38:50|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|12
1632487140000|2021-09-24 12:39:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|39
1632487150000|2021-09-24 12:39:10|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|9
1632487160000|2021-09-24 12:39:20|94.87||94.87||94.87||94.87||0
1632487170000|2021-09-24 12:39:30|94.82||94.87||94.87||94.82||19
1632487180000|2021-09-24 12:39:40|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|88
1632487200000|2021-09-24 12:40:00|94.82|94.79|94.82|94.74|94.82|94.79|94.82|94.74|5
1632487210000|2021-09-24 12:40:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|152
1632487220000|2021-09-24 12:40:20|94.82|94.74|94.82|94.69|94.82|94.74|94.77|94.69|17
1632487230000|2021-09-24 12:40:30|94.77||94.77||94.77||94.77||0
1632487240000|2021-09-24 12:40:40|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|26
1632487260000|2021-09-24 12:41:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|950
1632487270000|2021-09-24 12:41:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2
1632487280000|2021-09-24 12:41:20|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|425
1632487290000|2021-09-24 12:41:30|||||||||2
1632487310000|2021-09-24 12:41:50||94.84||94.89||94.89||94.84|0
1632487320000|2021-09-24 12:42:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|384
1632487330000|2021-09-24 12:42:10|||||||||100
1632487340000|2021-09-24 12:42:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|346
1632487370000|2021-09-24 12:42:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|621
1632487400000|2021-09-24 12:43:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|31
1632487430000|2021-09-24 12:43:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|18
1632487500000|2021-09-24 12:45:00|95.17||95.12||95.17||95.12||3
1632487510000|2021-09-24 12:45:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|14
1632487520000|2021-09-24 12:45:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|153
1632487530000|2021-09-24 12:45:30|||||||||251
1632487540000|2021-09-24 12:45:40|||||||||3975
1632487550000|2021-09-24 12:45:50|||||||||37
1632487560000|2021-09-24 12:46:00|||||||||3819
1632487580000|2021-09-24 12:46:20||95.04||95.04||95.04||95.04|41
1632487590000|2021-09-24 12:46:30|95.12|94.99|95.12|95.04|95.12|95.04|95.12|94.99|0
1632487600000|2021-09-24 12:46:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|8
1632487630000|2021-09-24 12:47:10|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|6
1632487640000|2021-09-24 12:47:20|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|47
1632487680000|2021-09-24 12:48:00|||||||||37
1632487710000|2021-09-24 12:48:30|||||||||119
1632487720000|2021-09-24 12:48:40||94.94||94.99||94.99||94.94|367
1632487730000|2021-09-24 12:48:50||94.94||94.99||94.99||94.94|959
1632487740000|2021-09-24 12:49:00|||||||||63
1632487750000|2021-09-24 12:49:10|||||||||261
1632487760000|2021-09-24 12:49:20|||||||||59
1632487780000|2021-09-24 12:49:40|||||||||750
1632487790000|2021-09-24 12:49:50|||||||||1
1632487810000|2021-09-24 12:50:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|106
1632487820000|2021-09-24 12:50:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5
1632487840000|2021-09-24 12:50:40|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|199
1632487850000|2021-09-24 12:50:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|42
1632487860000|2021-09-24 12:51:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|69
1632487880000|2021-09-24 12:51:20||94.89||94.94||94.94||94.89|5
1632487890000|2021-09-24 12:51:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|45
1632487900000|2021-09-24 12:51:40|95.02|94.84|95.02|94.94|95.02|94.94|95.02|94.84|852
1632487910000|2021-09-24 12:51:50|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|2
1632487920000|2021-09-24 12:52:00||94.99||94.99||94.99||94.99|0
1632487970000|2021-09-24 12:52:50|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|6
1632487980000|2021-09-24 12:53:00||95.04||95.04||95.04||95.04|0
1632488010000|2021-09-24 12:53:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|55
1632488020000|2021-09-24 12:53:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|125
1632488040000|2021-09-24 12:54:00|95.12||95.07||95.12||95.07||6
1632488080000|2021-09-24 12:54:40|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|127
1632488110000|2021-09-24 12:55:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|7
1632488120000|2021-09-24 12:55:20||95.04||95.09||95.09||95.04|0
1632488130000|2021-09-24 12:55:30|||||||||161
1632488140000|2021-09-24 12:55:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|29
1632488150000|2021-09-24 12:55:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|91
1632488160000|2021-09-24 12:56:00|||||||||8
1632488170000|2021-09-24 12:56:10|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|108
1632488180000|2021-09-24 12:56:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|52
1632488200000|2021-09-24 12:56:40|||||||||682
1632488210000|2021-09-24 12:56:50|||||||||149
1632488250000|2021-09-24 12:57:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|6
1632488260000|2021-09-24 12:57:40|||||||||408
1632488290000|2021-09-24 12:58:10|95.12||95.07||95.12||95.07||22
1632488300000|2021-09-24 12:58:20|95.12||95.12||95.12||95.12||22
1632488310000|2021-09-24 12:58:30|95.07||95.07||95.07||95.07||0
1632488320000|2021-09-24 12:58:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|2
1632488330000|2021-09-24 12:58:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|169
1632488380000|2021-09-24 12:59:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|300
1632488390000|2021-09-24 12:59:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|25
1632488430000|2021-09-24 13:00:30|||||||||29
1632488460000|2021-09-24 13:01:00|||||||||45
1632488470000|2021-09-24 13:01:10|||||||||238
1632488510000|2021-09-24 13:01:50|||||||||192
1632488530000|2021-09-24 13:02:10|||||||||193
1632488540000|2021-09-24 13:02:20|||||||||152
1632488560000|2021-09-24 13:02:40|||||||||197
1632488570000|2021-09-24 13:02:50|||||||||293
1632488580000|2021-09-24 13:03:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|140
1632488600000|2021-09-24 13:03:20|||||||||13
1632488650000|2021-09-24 13:04:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|187
1632488660000|2021-09-24 13:04:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|66
1632488680000|2021-09-24 13:04:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|259
1632488690000|2021-09-24 13:04:50||94.94||94.99||94.99||94.94|0
1632488700000|2021-09-24 13:05:00||94.94||94.94||94.99||94.94|11
1632488710000|2021-09-24 13:05:10||94.99||94.94||94.99||94.94|0
1632488720000|2021-09-24 13:05:20||94.99||94.99||94.99||94.99|0
1632488730000|2021-09-24 13:05:30|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|1
1632488740000|2021-09-24 13:05:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|0
1632488760000|2021-09-24 13:06:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1632488780000|2021-09-24 13:06:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|3
1632488790000|2021-09-24 13:06:30|95.12||95.07||95.12||95.07||0
1632488800000|2021-09-24 13:06:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|0
1632488810000|2021-09-24 13:06:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|0
1632488820000|2021-09-24 13:07:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1632488850000|2021-09-24 13:07:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|3
1632488890000|2021-09-24 13:08:10|||||||||7
1632488920000|2021-09-24 13:08:40|95.12||95.12||95.12||95.07||0
1632488930000|2021-09-24 13:08:50|95.07||95.07||95.07||95.07||0
1632488940000|2021-09-24 13:09:00|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|68
1632488990000|2021-09-24 13:09:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|22
1632489000000|2021-09-24 13:10:00|||||||||5
1632489020000|2021-09-24 13:10:20|95.12||95.07||95.12||95.07||2
1632489030000|2021-09-24 13:10:30|||||||||208
1632489060000|2021-09-24 13:11:00|||||||||320
1632489080000|2021-09-24 13:11:20|||||||||327
1632489090000|2021-09-24 13:11:30||94.94||94.99||94.99||94.94|0
1632489150000|2021-09-24 13:12:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1632489190000|2021-09-24 13:13:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|70
1632489210000|2021-09-24 13:13:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|55
1632489220000|2021-09-24 13:13:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1632489240000|2021-09-24 13:14:00|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|10
1632489250000|2021-09-24 13:14:10|95.02||95.02||95.07||95.02||0
1632489260000|2021-09-24 13:14:20|95.07||95.07||95.07||95.02||0
1632489270000|2021-09-24 13:14:30||94.99||94.99||94.99||94.99|2
1632489280000|2021-09-24 13:14:40|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|0
1632489290000|2021-09-24 13:14:50||94.99||94.99||94.99||94.99|0
1632489300000|2021-09-24 13:15:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|6
1632489350000|2021-09-24 13:15:50|||||||||5
1632489380000|2021-09-24 13:16:20|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|38
1632489390000|2021-09-24 13:16:30|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|0
1632489420000|2021-09-24 13:17:00|||||||||141
1632489500000|2021-09-24 13:18:20|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|380
1632489510000|2021-09-24 13:18:30|95.02||95.02||95.02||95.02||0
1632489520000|2021-09-24 13:18:40|95.07||95.02||95.07||95.02||21
1632489560000|2021-09-24 13:19:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|19
1632489590000|2021-09-24 13:19:50||94.84||94.84||94.84||94.84|115
1632489600000|2021-09-24 13:20:00|95.02|94.89|95.02|94.94|95.02|94.94|95.02|94.89|120
1632489780000|2021-09-24 13:23:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|227
1632489880000|2021-09-24 13:24:40|||||||||325
1632489890000|2021-09-24 13:24:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|61
1632489990000|2021-09-24 13:26:30|||||||||3
1632490020000|2021-09-24 13:27:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|8
1632490040000|2021-09-24 13:27:20|||||||||6
1632490060000|2021-09-24 13:27:40|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|19
1632490070000|2021-09-24 13:27:50|||||||||30
1632490160000|2021-09-24 13:29:20|||||||||5
1632490170000|2021-09-24 13:29:30|||||||||7
1632490200000|2021-09-24 13:30:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|120
1632490220000|2021-09-24 13:30:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|58
1632490230000|2021-09-24 13:30:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|3
1632490250000|2021-09-24 13:30:50|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|28
1632490260000|2021-09-24 13:31:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|53
1632490290000|2021-09-24 13:31:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|75
1632490310000|2021-09-24 13:31:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|24
1632490320000|2021-09-24 13:32:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|52
1632490330000|2021-09-24 13:32:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|88
1632490340000|2021-09-24 13:32:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|6
1632490370000|2021-09-24 13:32:50|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|52
1632490380000|2021-09-24 13:33:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|37
1632490390000|2021-09-24 13:33:10|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|25
1632490400000|2021-09-24 13:33:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|16
1632490410000|2021-09-24 13:33:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|2
1632490420000|2021-09-24 13:33:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|78
1632490430000|2021-09-24 13:33:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|81
1632490440000|2021-09-24 13:34:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|27
1632490470000|2021-09-24 13:34:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|3
1632490480000|2021-09-24 13:34:40|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|21
1632490500000|2021-09-24 13:35:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|33
1632490520000|2021-09-24 13:35:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|50
1632490530000|2021-09-24 13:35:30|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|320
1632490540000|2021-09-24 13:35:40|||||||||1
1632490550000|2021-09-24 13:35:50|||||||||111
1632490580000|2021-09-24 13:36:20|95.37|95.29|95.27|95.19|95.37|95.29|95.27|95.19|983
1632490590000|2021-09-24 13:36:30|||||||||284
1632490600000|2021-09-24 13:36:40|||||||||12
1632490620000|2021-09-24 13:37:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|655
1632490630000|2021-09-24 13:37:10|||||||||13
1632490640000|2021-09-24 13:37:20|||||||||9
1632490660000|2021-09-24 13:37:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|47
1632490670000|2021-09-24 13:37:50|||||||||1
1632490690000|2021-09-24 13:38:10|||||||||50
1632490720000|2021-09-24 13:38:40||95.19||95.19||95.24||95.19|42
1632490730000|2021-09-24 13:38:50|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|0
1632490740000|2021-09-24 13:39:00|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|7
1632490750000|2021-09-24 13:39:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|7
1632490760000|2021-09-24 13:39:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|65
1632490770000|2021-09-24 13:39:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|1174
1632490780000|2021-09-24 13:39:40|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|11
1632490790000|2021-09-24 13:39:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|7
1632490810000|2021-09-24 13:40:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|320
1632490820000|2021-09-24 13:40:20|||||||||300
1632490830000|2021-09-24 13:40:30|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|97
1632490840000|2021-09-24 13:40:40|95.37||95.32||95.37||95.32||5
1632490850000|2021-09-24 13:40:50|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|10
1632490860000|2021-09-24 13:41:00|||||||||17
1632490870000|2021-09-24 13:41:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|52
1632490880000|2021-09-24 13:41:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|60
1632490890000|2021-09-24 13:41:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|46
1632490900000|2021-09-24 13:41:40|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|6
1632490910000|2021-09-24 13:41:50|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|28
1632490920000|2021-09-24 13:42:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|141
1632490930000|2021-09-24 13:42:10|||||||||5
1632490940000|2021-09-24 13:42:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|121
1632490960000|2021-09-24 13:42:40|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|22
1632490970000|2021-09-24 13:42:50|||||||||250
1632491000000|2021-09-24 13:43:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|491
1632491010000|2021-09-24 13:43:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|109
1632491020000|2021-09-24 13:43:40|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|558
1632491030000|2021-09-24 13:43:50|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|49
1632491040000|2021-09-24 13:44:00|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|192
1632491050000|2021-09-24 13:44:10|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|42
1632491060000|2021-09-24 13:44:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|22
1632491080000|2021-09-24 13:44:40|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|3
1632491090000|2021-09-24 13:44:50|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|12
1632491100000|2021-09-24 13:45:00||95.44||95.44||95.44||95.44|30
1632491110000|2021-09-24 13:45:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|533
1632491120000|2021-09-24 13:45:20|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|28
1632491130000|2021-09-24 13:45:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|225
1632491150000|2021-09-24 13:45:50|||||||||25
1632491160000|2021-09-24 13:46:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|30
1632491180000|2021-09-24 13:46:20|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|22
1632491190000|2021-09-24 13:46:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|0
1632491210000|2021-09-24 13:46:50|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|5
1632491220000|2021-09-24 13:47:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|51
1632491230000|2021-09-24 13:47:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|2
1632491240000|2021-09-24 13:47:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|4
1632491260000|2021-09-24 13:47:40|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|39
1632491270000|2021-09-24 13:47:50||95.39||95.44||95.44||95.39|0
1632491280000|2021-09-24 13:48:00|||||||||1
1632491290000|2021-09-24 13:48:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|158
1632491300000|2021-09-24 13:48:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|164
1632491310000|2021-09-24 13:48:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|23
1632491320000|2021-09-24 13:48:40|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|6
1632491330000|2021-09-24 13:48:50|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|1
1632491340000|2021-09-24 13:49:00|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|30
1632491370000|2021-09-24 13:49:30|||||||||13
1632491380000|2021-09-24 13:49:40|95.42||95.37||95.42||95.37||202
1632491390000|2021-09-24 13:49:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|194
1632491400000|2021-09-24 13:50:00|95.37|95.29|95.47|95.39|95.47|95.39|95.37|95.29|293
1632491410000|2021-09-24 13:50:10|||||||||170
1632491420000|2021-09-24 13:50:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|5
1632491430000|2021-09-24 13:50:30|95.47||95.42||95.47||95.42||24
1632491440000|2021-09-24 13:50:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|35
1632491450000|2021-09-24 13:50:50|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|76
1632491460000|2021-09-24 13:51:00|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|53
1632491470000|2021-09-24 13:51:10|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.44|2
1632491500000|2021-09-24 13:51:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|120
1632491510000|2021-09-24 13:51:50|||||||||6
1632491520000|2021-09-24 13:52:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|33
1632491530000|2021-09-24 13:52:10|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|5
1632491540000|2021-09-24 13:52:20|95.47|95.39|95.47|95.39|95.47|95.44|95.47|95.39|5
1632491560000|2021-09-24 13:52:40|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|448
1632491570000|2021-09-24 13:52:50|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|48
1632491580000|2021-09-24 13:53:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|15
1632491590000|2021-09-24 13:53:10|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|24
1632491600000|2021-09-24 13:53:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|69
1632491630000|2021-09-24 13:53:50|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|68
1632491640000|2021-09-24 13:54:00|95.52||95.47||95.52||95.47||5
1632491660000|2021-09-24 13:54:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|0
1632491700000|2021-09-24 13:55:00|||||||||43
1632491720000|2021-09-24 13:55:20||95.39||95.44||95.44||95.39|194
1632491730000|2021-09-24 13:55:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|109
1632491740000|2021-09-24 13:55:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|91
1632491760000|2021-09-24 13:56:00|95.47|95.39|95.57|95.49|95.57|95.49|95.47|95.39|189
1632491770000|2021-09-24 13:56:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|38
1632491820000|2021-09-24 13:57:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|52
1632491830000|2021-09-24 13:57:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|6
1632491850000|2021-09-24 13:57:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|18
1632491880000|2021-09-24 13:58:00|||||||||5
1632491910000|2021-09-24 13:58:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|34
1632491920000|2021-09-24 13:58:40||95.49||95.54||95.54||95.49|3
1632491930000|2021-09-24 13:58:50|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|836
1632491940000|2021-09-24 13:59:00|||||||||58
1632491950000|2021-09-24 13:59:10|||||||||133
1632491960000|2021-09-24 13:59:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|57
1632491970000|2021-09-24 13:59:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|72
1632492000000|2021-09-24 14:00:00|||||||||67
1632492010000|2021-09-24 14:00:10|||||||||7
1632492020000|2021-09-24 14:00:20|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|107
1632492030000|2021-09-24 14:00:30|95.47|95.44|95.47|95.39|95.52|95.44|95.47|95.39|0
1632492040000|2021-09-24 14:00:40|||||||||8
1632492050000|2021-09-24 14:00:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|72
1632492060000|2021-09-24 14:01:00|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|256
1632492070000|2021-09-24 14:01:10|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.39|206
1632492080000|2021-09-24 14:01:20||95.39||95.44||95.44||95.39|102
1632492100000|2021-09-24 14:01:40||95.39||95.44||95.44||95.39|0
1632492110000|2021-09-24 14:01:50|||||||||1
1632492120000|2021-09-24 14:02:00|||||||||18
1632492130000|2021-09-24 14:02:10|||||||||50
1632492140000|2021-09-24 14:02:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|336
1632492150000|2021-09-24 14:02:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|461
1632492160000|2021-09-24 14:02:40|||||||||35
1632492180000|2021-09-24 14:03:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|18
1632492190000|2021-09-24 14:03:10||95.44||95.49||95.49||95.44|414
1632492200000|2021-09-24 14:03:20|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|236
1632492210000|2021-09-24 14:03:30|95.52||95.52||95.52||95.52||172
1632492220000|2021-09-24 14:03:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|62
1632492230000|2021-09-24 14:03:50|95.52||95.52||95.52||95.47||49
1632492240000|2021-09-24 14:04:00||95.44||95.44||95.44||95.44|0
1632492300000|2021-09-24 14:05:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|157
1632492310000|2021-09-24 14:05:10|||||||||1
1632492320000|2021-09-24 14:05:20|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|103
1632492330000|2021-09-24 14:05:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|458
1632492360000|2021-09-24 14:06:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|194
1632492370000|2021-09-24 14:06:10|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|1
1632492380000|2021-09-24 14:06:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|104
1632492390000|2021-09-24 14:06:30||95.39||95.39||95.39||95.39|3
1632492400000|2021-09-24 14:06:40|95.47||95.47||95.47||95.47||0
1632492420000|2021-09-24 14:07:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|7
1632492430000|2021-09-24 14:07:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|178
1632492440000|2021-09-24 14:07:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|332
1632492450000|2021-09-24 14:07:30|||||||||4
1632492460000|2021-09-24 14:07:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|149
1632492470000|2021-09-24 14:07:50|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|40
1632492480000|2021-09-24 14:08:00|95.52||95.52||95.52||95.47||10
1632492490000|2021-09-24 14:08:10|95.47||95.47||95.47||95.47||0
1632492500000|2021-09-24 14:08:20|95.52||95.47||95.52||95.47||1
1632492510000|2021-09-24 14:08:30|95.52||95.47||95.52||95.47||0
1632492540000|2021-09-24 14:09:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|106
1632492550000|2021-09-24 14:09:10|||||||||200
1632492560000|2021-09-24 14:09:20|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|126
1632492580000|2021-09-24 14:09:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|5
1632492590000|2021-09-24 14:09:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|194
1632492600000|2021-09-24 14:10:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|8
1632492620000|2021-09-24 14:10:20|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|355
1632492640000|2021-09-24 14:10:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|255
1632492650000|2021-09-24 14:10:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|102
1632492660000|2021-09-24 14:11:00|95.47||95.42||95.47||95.42||7
1632492670000|2021-09-24 14:11:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|1
1632492680000|2021-09-24 14:11:20|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|82
1632492700000|2021-09-24 14:11:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|453
1632492710000|2021-09-24 14:11:50|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|37
1632492730000|2021-09-24 14:12:10|||||||||1
1632492760000|2021-09-24 14:12:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|7
1632492770000|2021-09-24 14:12:50|||||||||146
1632492780000|2021-09-24 14:13:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|246
1632492800000|2021-09-24 14:13:20|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|159
1632492810000|2021-09-24 14:13:30|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|97
1632492820000|2021-09-24 14:13:40|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|1
1632492830000|2021-09-24 14:13:50|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|74
1632492860000|2021-09-24 14:14:20|||||||||2
1632492880000|2021-09-24 14:14:40|||||||||1
1632492890000|2021-09-24 14:14:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|50
1632492910000|2021-09-24 14:15:10|||||||||1
1632492920000|2021-09-24 14:15:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|165
1632492930000|2021-09-24 14:15:30|||||||||136
1632492940000|2021-09-24 14:15:40|||||||||1
1632492960000|2021-09-24 14:16:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|34
1632492980000|2021-09-24 14:16:20||95.29||95.34||95.34||95.29|0
1632492990000|2021-09-24 14:16:30|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|2
1632493020000|2021-09-24 14:17:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|207
1632493030000|2021-09-24 14:17:10|95.37||95.32||95.37||95.32||14
1632493050000|2021-09-24 14:17:30|||||||||1
1632493060000|2021-09-24 14:17:40|||||||||2
1632493080000|2021-09-24 14:18:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|7
1632493100000|2021-09-24 14:18:20|||||||||15
1632493120000|2021-09-24 14:18:40|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|10
1632493130000|2021-09-24 14:18:50|95.42||95.37||95.42||95.37||3
1632493160000|2021-09-24 14:19:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|45
1632493180000|2021-09-24 14:19:40|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|3
1632493190000|2021-09-24 14:19:50|||||||||1
1632493200000|2021-09-24 14:20:00|||||||||120
1632493210000|2021-09-24 14:20:10||95.19||95.24||95.24||95.19|156
1632493230000|2021-09-24 14:20:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|7
1632493240000|2021-09-24 14:20:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|4
1632493250000|2021-09-24 14:20:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|15
1632493260000|2021-09-24 14:21:00|||||||||120
1632493280000|2021-09-24 14:21:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|9
1632493290000|2021-09-24 14:21:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|25
1632493340000|2021-09-24 14:22:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|57
1632493350000|2021-09-24 14:22:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|300
1632493380000|2021-09-24 14:23:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|3
1632493390000|2021-09-24 14:23:10|||||||||104
1632493410000|2021-09-24 14:23:30|||||||||8
1632493420000|2021-09-24 14:23:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|5
1632493450000|2021-09-24 14:24:10||95.09||95.14||95.14||95.09|46
1632493490000|2021-09-24 14:24:50|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|291
1632493500000|2021-09-24 14:25:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|66
1632493510000|2021-09-24 14:25:10|||||||||221
1632493520000|2021-09-24 14:25:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|2
1632493530000|2021-09-24 14:25:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1632493540000|2021-09-24 14:25:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|0
1632493550000|2021-09-24 14:25:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|1
1632493570000|2021-09-24 14:26:10|||||||||4
1632493580000|2021-09-24 14:26:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|28
1632493600000|2021-09-24 14:26:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|227
1632493620000|2021-09-24 14:27:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|85
1632493680000|2021-09-24 14:28:00|||||||||5
1632493700000|2021-09-24 14:28:20|95.37||95.32||95.37||95.32||1
1632493730000|2021-09-24 14:28:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|1
1632493740000|2021-09-24 14:29:00|||||||||5
1632493750000|2021-09-24 14:29:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|123
1632493760000|2021-09-24 14:29:20|||||||||12
1632493770000|2021-09-24 14:29:30|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|1
1632493800000|2021-09-24 14:30:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|101
1632493810000|2021-09-24 14:30:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1632493820000|2021-09-24 14:30:20|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|2
1632493830000|2021-09-24 14:30:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|9
1632493860000|2021-09-24 14:31:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|9
1632493870000|2021-09-24 14:31:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|1
1632493890000|2021-09-24 14:31:30||95.19||95.24||95.24||95.19|5
1632493900000|2021-09-24 14:31:40||95.19||95.24||95.24||95.19|1
1632493910000|2021-09-24 14:31:50|||||||||14
1632493920000|2021-09-24 14:32:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|18
1632493930000|2021-09-24 14:32:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|19
1632493940000|2021-09-24 14:32:20|||||||||1
1632493950000|2021-09-24 14:32:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|1
1632493960000|2021-09-24 14:32:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|0
1632493970000|2021-09-24 14:32:50|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|2
1632493980000|2021-09-24 14:33:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|20
1632494010000|2021-09-24 14:33:30|||||||||1
1632494040000|2021-09-24 14:34:00|95.32|95.24|95.32|95.19|95.32|95.24|95.27|95.19|6
1632494050000|2021-09-24 14:34:10|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|0
1632494060000|2021-09-24 14:34:20|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|4
1632494070000|2021-09-24 14:34:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|1
1632494150000|2021-09-24 14:35:50|||||||||5
1632494170000|2021-09-24 14:36:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|399
1632494180000|2021-09-24 14:36:20||95.19||95.24||95.24||95.19|0
1632494210000|2021-09-24 14:36:50|||||||||390
1632494220000|2021-09-24 14:37:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|28
1632494280000|2021-09-24 14:38:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|10
1632494290000|2021-09-24 14:38:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|25
1632494300000|2021-09-24 14:38:20|95.42|95.29|95.42|95.34|95.42|95.34|95.42|95.29|1050
1632494340000|2021-09-24 14:39:00|||||||||5
1632494350000|2021-09-24 14:39:10|||||||||20
1632494360000|2021-09-24 14:39:20|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|5
1632494370000|2021-09-24 14:39:30|||||||||1
1632494390000|2021-09-24 14:39:50||95.24||95.29||95.29||95.24|131
1632494400000|2021-09-24 14:40:00|||||||||1
1632494420000|2021-09-24 14:40:20|||||||||1
1632494430000|2021-09-24 14:40:30|||||||||1
1632494460000|2021-09-24 14:41:00|||||||||23
1632494470000|2021-09-24 14:41:10|||||||||21
1632494490000|2021-09-24 14:41:30|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|17
1632494500000|2021-09-24 14:41:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|31
1632494510000|2021-09-24 14:41:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|0
1632494520000|2021-09-24 14:42:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|12
1632494550000|2021-09-24 14:42:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|5
1632494560000|2021-09-24 14:42:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|9
1632494580000|2021-09-24 14:43:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|7
1632494630000|2021-09-24 14:43:50|||||||||1
1632494640000|2021-09-24 14:44:00|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|38
1632494680000|2021-09-24 14:44:40|||||||||101
1632494700000|2021-09-24 14:45:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|33
1632494710000|2021-09-24 14:45:10|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|7
1632494720000|2021-09-24 14:45:20|95.27||95.27||95.27||95.27||1
1632494770000|2021-09-24 14:46:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|12
1632494790000|2021-09-24 14:46:30|95.37||95.32||95.37||95.32||15
1632494800000|2021-09-24 14:46:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|6
1632494810000|2021-09-24 14:46:50|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|10
1632494820000|2021-09-24 14:47:00|95.37||95.32||95.37||95.32||5
1632494830000|2021-09-24 14:47:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|9
1632494880000|2021-09-24 14:48:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|0
1632494890000|2021-09-24 14:48:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|35
1632494910000|2021-09-24 14:48:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|3
1632494920000|2021-09-24 14:48:40|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|0
1632494930000|2021-09-24 14:48:50|95.37||95.42||95.42||95.37||0
1632494940000|2021-09-24 14:49:00||95.34||95.34||95.34||95.29|0
1632494950000|2021-09-24 14:49:10|||||||||5
1632494960000|2021-09-24 14:49:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|33
1632494970000|2021-09-24 14:49:30|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|39
1632494980000|2021-09-24 14:49:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|0
1632495020000|2021-09-24 14:50:20|||||||||6
1632495040000|2021-09-24 14:50:40|||||||||251
1632495060000|2021-09-24 14:51:00|||||||||50
1632495120000|2021-09-24 14:52:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|44
1632495130000|2021-09-24 14:52:10|||||||||30
1632495140000|2021-09-24 14:52:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|20
1632495150000|2021-09-24 14:52:30|||||||||721
1632495160000|2021-09-24 14:52:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|1408
1632495170000|2021-09-24 14:52:50|||||||||660
1632495190000|2021-09-24 14:53:10|||||||||1
1632495230000|2021-09-24 14:53:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|209
1632495250000|2021-09-24 14:54:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|31
1632495290000|2021-09-24 14:54:50|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|482
1632495300000|2021-09-24 14:55:00|95.37|95.34|95.37|95.29|95.37|95.34|95.37|95.29|53
1632495310000|2021-09-24 14:55:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|1
1632495320000|2021-09-24 14:55:20||95.29||95.29||95.34||95.29|5
1632495330000|2021-09-24 14:55:30|95.37||95.37||95.42||95.37||0
1632495360000|2021-09-24 14:56:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|6
1632495370000|2021-09-24 14:56:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|622
1632495380000|2021-09-24 14:56:20|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|1
1632495390000|2021-09-24 14:56:30|95.37||95.37||95.42||95.37||1
1632495410000|2021-09-24 14:56:50|||||||||310
1632495440000|2021-09-24 14:57:20|95.42||95.37||95.42||95.37||27
1632495490000|2021-09-24 14:58:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|91
1632495500000|2021-09-24 14:58:20|||||||||1
1632495530000|2021-09-24 14:58:50|||||||||214
1632495550000|2021-09-24 14:59:10||95.19||95.19||95.19||95.19|429
1632495560000|2021-09-24 14:59:20|95.27||95.27||95.27||95.27||15
1632495570000|2021-09-24 14:59:30|||||||||15
1632495580000|2021-09-24 14:59:40|||||||||371
1632495590000|2021-09-24 14:59:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|19
1632495600000|2021-09-24 15:00:00|||||||||1
1632495610000|2021-09-24 15:00:10|||||||||15
1632495620000|2021-09-24 15:00:20|||||||||15
1632495630000|2021-09-24 15:00:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|308
1632495640000|2021-09-24 15:00:40|95.32||95.27||95.32||95.27||69
1632495650000|2021-09-24 15:00:50|||||||||12
1632495660000|2021-09-24 15:01:00|||||||||3
1632495680000|2021-09-24 15:01:20|||||||||5
1632495690000|2021-09-24 15:01:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|228
1632495700000|2021-09-24 15:01:40|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|18
1632495720000|2021-09-24 15:02:00|||||||||53
1632495730000|2021-09-24 15:02:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|66
1632495740000|2021-09-24 15:02:20|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|52
1632495750000|2021-09-24 15:02:30||95.24||95.24||95.24||95.24|0
1632495780000|2021-09-24 15:03:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|107
1632495790000|2021-09-24 15:03:10|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|364
1632495800000|2021-09-24 15:03:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|68
1632495810000|2021-09-24 15:03:30|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|97
1632495820000|2021-09-24 15:03:40|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|92
1632495830000|2021-09-24 15:03:50|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|25
1632495850000|2021-09-24 15:04:10|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|38
1632495860000|2021-09-24 15:04:20||95.19||95.19||95.19||95.19|0
1632495880000|2021-09-24 15:04:40|95.32||95.32||95.32||95.27||331
1632495890000|2021-09-24 15:04:50|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|78
1632495900000|2021-09-24 15:05:00|||||||||53
1632495920000|2021-09-24 15:05:20|95.22|95.14|95.22|95.14|95.22|95.19|95.22|95.14|133
1632495960000|2021-09-24 15:06:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|263
1632496010000|2021-09-24 15:06:50|95.27||95.22||95.27||95.22||7
1632496020000|2021-09-24 15:07:00|||||||||58
1632496080000|2021-09-24 15:08:00|||||||||51
1632496090000|2021-09-24 15:08:10|||||||||5
1632496110000|2021-09-24 15:08:30|95.27||95.22||95.27||95.22||73
1632496120000|2021-09-24 15:08:40|95.27||95.22||95.27||95.22||0
1632496130000|2021-09-24 15:08:50|95.27||95.27||95.27||95.22||0
1632496140000|2021-09-24 15:09:00|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|838
1632496150000|2021-09-24 15:09:10|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|281
1632496160000|2021-09-24 15:09:20|95.22|95.19|95.27|95.14|95.27|95.19|95.22|95.14|141
1632496170000|2021-09-24 15:09:30|95.22||95.27||95.27||95.22||0
1632496180000|2021-09-24 15:09:40|95.22||95.22||95.22||95.22||0
1632496200000|2021-09-24 15:10:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|103
1632496210000|2021-09-24 15:10:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|25
1632496230000|2021-09-24 15:10:30|95.32||95.32||95.32||95.27||0
1632496240000|2021-09-24 15:10:40|95.27||95.27||95.27||95.27||0
1632496290000|2021-09-24 15:11:30|95.32||95.32||95.32||95.32||5
1632496300000|2021-09-24 15:11:40|95.27||95.27||95.27||95.27||0
1632496310000|2021-09-24 15:11:50|95.32||95.32||95.32||95.32||0
1632496320000|2021-09-24 15:12:00||95.24||95.24||95.24||95.24|0
1632496380000|2021-09-24 15:13:00|95.27|95.19|95.32|95.19|95.32|95.19|95.27|95.19|128
1632496390000|2021-09-24 15:13:10|95.27||95.27||95.27||95.27||0
1632496420000|2021-09-24 15:13:40|95.32||95.32||95.32||95.32||0
1632496430000|2021-09-24 15:13:50||95.24||95.24||95.24||95.19|92
1632496450000|2021-09-24 15:14:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|297
1632496500000|2021-09-24 15:15:00|||||||||94
1632496520000|2021-09-24 15:15:20|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|27
1632496530000|2021-09-24 15:15:30||95.14||95.19||95.19||95.14|0
1632496560000|2021-09-24 15:16:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|120
1632496630000|2021-09-24 15:17:10|||||||||725
1632496660000|2021-09-24 15:17:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|13
1632496680000|2021-09-24 15:18:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|201
1632496690000|2021-09-24 15:18:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|59
1632496700000|2021-09-24 15:18:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|20
1632496710000|2021-09-24 15:18:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1632496720000|2021-09-24 15:18:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|8
1632496730000|2021-09-24 15:18:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1632496740000|2021-09-24 15:19:00|||||||||61
1632496800000|2021-09-24 15:20:00|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|228
1632496810000|2021-09-24 15:20:10|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|41
1632496820000|2021-09-24 15:20:20|||||||||19
1632496830000|2021-09-24 15:20:30|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|64
1632496860000|2021-09-24 15:21:00|||||||||50
1632496950000|2021-09-24 15:22:30|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|317
1632496960000|2021-09-24 15:22:40|||||||||360
1632496980000|2021-09-24 15:23:00|95.27||95.22||95.27||95.22||5
1632496990000|2021-09-24 15:23:10|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|1
1632497000000|2021-09-24 15:23:20|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|0
1632497010000|2021-09-24 15:23:30|95.27||95.22||95.27||95.22||0
1632497040000|2021-09-24 15:24:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|29
1632497050000|2021-09-24 15:24:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|3
1632497060000|2021-09-24 15:24:20|95.27||95.22||95.27||95.22||0
1632497070000|2021-09-24 15:24:30|||||||||190
1632497090000|2021-09-24 15:24:50|||||||||6
1632497110000|2021-09-24 15:25:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|106
1632497120000|2021-09-24 15:25:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|99
1632497130000|2021-09-24 15:25:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1632497160000|2021-09-24 15:26:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|13
1632497170000|2021-09-24 15:26:10||95.09||95.14||95.14||95.09|0
1632497180000|2021-09-24 15:26:20|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|3
1632497190000|2021-09-24 15:26:30|95.17||95.17||95.17||95.17||0
1632497220000|2021-09-24 15:27:00|||||||||35
1632497260000|2021-09-24 15:27:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|547
1632497270000|2021-09-24 15:27:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|26
1632497290000|2021-09-24 15:28:10|||||||||6
1632497330000|2021-09-24 15:28:50|||||||||5
1632497360000|2021-09-24 15:29:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|661
1632497370000|2021-09-24 15:29:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|180
1632497380000|2021-09-24 15:29:40|||||||||846
1632497390000|2021-09-24 15:29:50|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|78
1632497400000|2021-09-24 15:30:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|67
1632497410000|2021-09-24 15:30:10|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|13
1632497420000|2021-09-24 15:30:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|297
1632497430000|2021-09-24 15:30:30|||||||||100
1632497490000|2021-09-24 15:31:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|74
1632497500000|2021-09-24 15:31:40|||||||||10
1632497510000|2021-09-24 15:31:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|17
1632497520000|2021-09-24 15:32:00|||||||||13
1632497530000|2021-09-24 15:32:10|||||||||12
1632497540000|2021-09-24 15:32:20|||||||||55
1632497550000|2021-09-24 15:32:30|||||||||163
1632497560000|2021-09-24 15:32:40|||||||||100
1632497580000|2021-09-24 15:33:00|||||||||152
1632497600000|2021-09-24 15:33:20|||||||||15
1632497640000|2021-09-24 15:34:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|514
1632497650000|2021-09-24 15:34:10|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|56
1632497660000|2021-09-24 15:34:20|||||||||13
1632497680000|2021-09-24 15:34:40|||||||||13
1632497690000|2021-09-24 15:34:50|||||||||439
1632497700000|2021-09-24 15:35:00|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|709
1632497710000|2021-09-24 15:35:10||95.14||95.14||95.14||95.14|209
1632497720000|2021-09-24 15:35:20|95.22||95.27||95.27||95.22||0
1632497730000|2021-09-24 15:35:30|95.22||95.22||95.22||95.22||13
1632497740000|2021-09-24 15:35:40|||||||||100
1632497750000|2021-09-24 15:35:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|170
1632497780000|2021-09-24 15:36:20|||||||||13
1632497790000|2021-09-24 15:36:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|235
1632497810000|2021-09-24 15:36:50|||||||||13
1632497820000|2021-09-24 15:37:00||94.99||94.99||94.99||94.99|27
1632497830000|2021-09-24 15:37:10|||||||||14
1632497840000|2021-09-24 15:37:20|||||||||20
1632497850000|2021-09-24 15:37:30|95.07||95.07||95.07||95.07||0
1632497860000|2021-09-24 15:37:40|95.12||95.07||95.12||95.07||53
1632497870000|2021-09-24 15:37:50|||||||||26
1632497880000|2021-09-24 15:38:00|||||||||77
1632497890000|2021-09-24 15:38:10|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|487
1632497900000|2021-09-24 15:38:20|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|70
1632497910000|2021-09-24 15:38:30|||||||||13
1632497920000|2021-09-24 15:38:40|||||||||400
1632497930000|2021-09-24 15:38:50|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|381
1632497940000|2021-09-24 15:39:00||95.04||95.04||95.04||95.04|14
1632497970000|2021-09-24 15:39:30|||||||||14
1632497990000|2021-09-24 15:39:50|||||||||13
1632498000000|2021-09-24 15:40:00|||||||||16
1632498020000|2021-09-24 15:40:20|||||||||38
1632498050000|2021-09-24 15:40:50|||||||||13
1632498060000|2021-09-24 15:41:00|||||||||6
1632498070000|2021-09-24 15:41:10|||||||||13
1632498090000|2021-09-24 15:41:30|||||||||14
1632498100000|2021-09-24 15:41:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|9
1632498110000|2021-09-24 15:41:50|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|2
1632498120000|2021-09-24 15:42:00||95.04||95.04||95.04||95.04|13
1632498130000|2021-09-24 15:42:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|4
1632498140000|2021-09-24 15:42:20|||||||||200
1632498150000|2021-09-24 15:42:30|||||||||13
1632498170000|2021-09-24 15:42:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|16
1632498200000|2021-09-24 15:43:20|||||||||20
1632498210000|2021-09-24 15:43:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|64
1632498220000|2021-09-24 15:43:40|||||||||68
1632498240000|2021-09-24 15:44:00|||||||||200
1632498250000|2021-09-24 15:44:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|25
1632498270000|2021-09-24 15:44:30|||||||||13
1632498290000|2021-09-24 15:44:50|||||||||14
1632498300000|2021-09-24 15:45:00|95.17||95.17||95.17||95.17||0
1632498310000|2021-09-24 15:45:10|95.12||95.12||95.12||95.12||0
1632498360000|2021-09-24 15:46:00|95.17||95.17||95.17||95.12||0
1632498370000|2021-09-24 15:46:10|95.12||95.12||95.12||95.12||0
1632498380000|2021-09-24 15:46:20|95.17||95.17||95.17||95.12||19
1632498390000|2021-09-24 15:46:30|95.12|95.09|95.12|95.04|95.17|95.09|95.12|95.04|4
1632498400000|2021-09-24 15:46:40|95.17||95.17||95.17||95.12||0
1632498410000|2021-09-24 15:46:50|95.12||95.12||95.12||95.12||0
1632498470000|2021-09-24 15:47:50|95.17||95.17||95.17||95.17||11
1632498490000|2021-09-24 15:48:10||95.09||95.09||95.09||95.09|0
1632498540000|2021-09-24 15:49:00|||||||||5000
1632498580000|2021-09-24 15:49:40|||||||||7
1632498650000|2021-09-24 15:50:50|||||||||62
1632498690000|2021-09-24 15:51:30||95.04||95.09||95.09||95.04|180
1632498740000|2021-09-24 15:52:20|||||||||6
1632498750000|2021-09-24 15:52:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|100
1632498780000|2021-09-24 15:53:00|||||||||1
1632498800000|2021-09-24 15:53:20|||||||||3
1632498870000|2021-09-24 15:54:30|95.27||95.27||95.27||95.22||7
1632498880000|2021-09-24 15:54:40|95.22||95.22||95.27||95.22||0
1632498910000|2021-09-24 15:55:10|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|15
1632498930000|2021-09-24 15:55:30||95.14||95.14||95.14||95.14|0
1632498940000|2021-09-24 15:55:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|17
1632498950000|2021-09-24 15:55:50|95.22||95.17||95.22||95.17||0
1632498970000|2021-09-24 15:56:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|5
1632498980000|2021-09-24 15:56:20|||||||||2
1632499210000|2021-09-24 16:00:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1632499240000|2021-09-24 16:00:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|28
1632499280000|2021-09-24 16:01:20|||||||||3
1632499290000|2021-09-24 16:01:30|95.27||95.22||95.27||95.22||0
1632499410000|2021-09-24 16:03:30||95.09||95.09||95.09||95.09|73
1632499430000|2021-09-24 16:03:50||95.14||95.09||95.14||95.09|11
1632499440000|2021-09-24 16:04:00||95.14||95.14||95.14||95.14|0
1632499520000|2021-09-24 16:05:20|||||||||7
1632499530000|2021-09-24 16:05:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|15
1632499580000|2021-09-24 16:06:20||95.14||95.14||95.14||95.14|19
1632499590000|2021-09-24 16:06:30|95.22||95.27||95.27||95.22||0
1632499600000|2021-09-24 16:06:40||95.19||95.14||95.19||95.14|6
1632499610000|2021-09-24 16:06:50|95.22||95.22||95.22||95.22||0
1632499660000|2021-09-24 16:07:40|95.27||95.27||95.27||95.27||0
1632499670000|2021-09-24 16:07:50||95.19||95.19||95.19||95.19|5
1632499680000|2021-09-24 16:08:00||95.14||95.14||95.14||95.14|0
1632499720000|2021-09-24 16:08:40||95.19||95.19||95.19||95.19|0
1632499820000|2021-09-24 16:10:20|||||||||16
1632499830000|2021-09-24 16:10:30|||||||||5
1632499900000|2021-09-24 16:11:40|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|1
1632499930000|2021-09-24 16:12:10|95.22||95.27||95.27||95.22||0
1632499990000|2021-09-24 16:13:10|95.22||95.27||95.27||95.22||49
1632500000000|2021-09-24 16:13:20||95.19||95.19||95.19||95.14|5
1632500050000|2021-09-24 16:14:10|||||||||7
1632500090000|2021-09-24 16:14:50||95.14||95.14||95.14||95.14|231
1632500110000|2021-09-24 16:15:10|95.22||95.27||95.27||95.22||2
1632500120000|2021-09-24 16:15:20||95.19||95.19||95.19||95.19|0
1632500130000|2021-09-24 16:15:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|6
1632500160000|2021-09-24 16:16:00|95.27||95.27||95.27||95.27||30
1632500170000|2021-09-24 16:16:10|||||||||1
1632500180000|2021-09-24 16:16:20|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|6
1632500220000|2021-09-24 16:17:00|95.27||95.27||95.27||95.27||40
1632500230000|2021-09-24 16:17:10|||||||||8
1632500240000|2021-09-24 16:17:20||95.19||95.19||95.19||95.19|0
1632500290000|2021-09-24 16:18:10|||||||||5
1632500310000|2021-09-24 16:18:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|24
1632500340000|2021-09-24 16:19:00|||||||||2
1632500360000|2021-09-24 16:19:20|||||||||3
1632500390000|2021-09-24 16:19:50|||||||||3
1632500400000|2021-09-24 16:20:00|||||||||1
1632500420000|2021-09-24 16:20:20|||||||||3
1632500460000|2021-09-24 16:21:00|||||||||5
1632500490000|2021-09-24 16:21:30|||||||||3
1632500520000|2021-09-24 16:22:00|||||||||4
1632500550000|2021-09-24 16:22:30|||||||||1
1632500570000|2021-09-24 16:22:50|||||||||1
1632500580000|2021-09-24 16:23:00|||||||||2
1632500590000|2021-09-24 16:23:10|||||||||1
1632500600000|2021-09-24 16:23:20|||||||||5000
1632500620000|2021-09-24 16:23:40|||||||||1
1632500640000|2021-09-24 16:24:00|||||||||2
1632500650000|2021-09-24 16:24:10|95.27||95.27||95.27||95.27||2
1632500680000|2021-09-24 16:24:40|95.22||95.22||95.22||95.22||0
1632500690000|2021-09-24 16:24:50|95.27||95.27||95.27||95.27||3
1632500750000|2021-09-24 16:25:50|||||||||1
1632500800000|2021-09-24 16:26:40|95.22||95.22||95.22||95.22||0
1632500810000|2021-09-24 16:26:50|||||||||2
1632500830000|2021-09-24 16:27:10|||||||||20
1632500850000|2021-09-24 16:27:30|||||||||20
1632500870000|2021-09-24 16:27:50|||||||||1
1632500890000|2021-09-24 16:28:10|||||||||23
1632500900000|2021-09-24 16:28:20|||||||||6
1632500930000|2021-09-24 16:28:50|||||||||2
1632500970000|2021-09-24 16:29:30|||||||||4
1632500980000|2021-09-24 16:29:40|||||||||1
1632501040000|2021-09-24 16:30:40|||||||||3
1632501060000|2021-09-24 16:31:00|||||||||8
1632501100000|2021-09-24 16:31:40|||||||||1
1632501110000|2021-09-24 16:31:50|||||||||2
1632501160000|2021-09-24 16:32:40|||||||||2
1632501220000|2021-09-24 16:33:40|||||||||1
1632501280000|2021-09-24 16:34:40|||||||||3
1632501330000|2021-09-24 16:35:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1632501340000|2021-09-24 16:35:40|||||||||1
1632501370000|2021-09-24 16:36:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|186
1632501380000|2021-09-24 16:36:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|817
1632501390000|2021-09-24 16:36:30|||||||||2
1632501430000|2021-09-24 16:37:10|||||||||40
1632501450000|2021-09-24 16:37:30|||||||||8
1632501500000|2021-09-24 16:38:20|||||||||6
1632501520000|2021-09-24 16:38:40|||||||||2
1632501570000|2021-09-24 16:39:30|||||||||7
1632501630000|2021-09-24 16:40:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|8
1632501690000|2021-09-24 16:41:30|||||||||4
1632501750000|2021-09-24 16:42:30|||||||||2
1632501760000|2021-09-24 16:42:40|||||||||3
1632501790000|2021-09-24 16:43:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|16
1632501800000|2021-09-24 16:43:20|||||||||1
1632501850000|2021-09-24 16:44:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|12
1632501860000|2021-09-24 16:44:20|||||||||2
1632501920000|2021-09-24 16:45:20|||||||||2
1632501980000|2021-09-24 16:46:20|||||||||1
1632502000000|2021-09-24 16:46:40|||||||||6
1632502040000|2021-09-24 16:47:20|||||||||2
1632502100000|2021-09-24 16:48:20|||||||||1
1632502160000|2021-09-24 16:49:20|||||||||2
1632502210000|2021-09-24 16:50:10|||||||||1
1632502230000|2021-09-24 16:50:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|53
1632502240000|2021-09-24 16:50:40|||||||||1
1632502270000|2021-09-24 16:51:10|||||||||2
1632502330000|2021-09-24 16:52:10|||||||||1
1632502390000|2021-09-24 16:53:10|||||||||2
1632502450000|2021-09-24 16:54:10|||||||||1
1632502510000|2021-09-24 16:55:10|||||||||3
1632502560000|2021-09-24 16:56:00|||||||||1
1632502620000|2021-09-24 16:57:00|||||||||2
1632502630000|2021-09-24 16:57:10|||||||||1
1632502650000|2021-09-24 16:57:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|27
1632502680000|2021-09-24 16:58:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|31
1632502740000|2021-09-24 16:59:00|||||||||2
1632502800000|2021-09-24 17:00:00|||||||||1
1632502850000|2021-09-24 17:00:50|||||||||2
1632502880000|2021-09-24 17:01:20|||||||||13
1632502920000|2021-09-24 17:02:00|||||||||12
1632502930000|2021-09-24 17:02:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|1
1632502960000|2021-09-24 17:02:40|||||||||13
1632503000000|2021-09-24 17:03:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|13
1632503040000|2021-09-24 17:04:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|58
1632503060000|2021-09-24 17:04:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|11
1632503080000|2021-09-24 17:04:40|||||||||13
1632503120000|2021-09-24 17:05:20|||||||||13
1632503150000|2021-09-24 17:05:50|||||||||12
1632503180000|2021-09-24 17:06:20|||||||||3
1632503200000|2021-09-24 17:06:40|95.27||95.22||95.27||95.22||13
1632503230000|2021-09-24 17:07:10|95.27||95.22||95.27||95.22||13
1632503270000|2021-09-24 17:07:50|||||||||12
1632503330000|2021-09-24 17:08:50|||||||||13
1632503350000|2021-09-24 17:09:10|||||||||25
1632503370000|2021-09-24 17:09:30|||||||||1
1632503390000|2021-09-24 17:09:50|||||||||17
1632503410000|2021-09-24 17:10:10|||||||||204
1632503420000|2021-09-24 17:10:20||95.09||95.09||95.09||95.09|17
1632503430000|2021-09-24 17:10:30||95.14||95.14||95.14||95.14|64
1632503440000|2021-09-24 17:10:40|||||||||15
1632503470000|2021-09-24 17:11:10|||||||||13
1632503490000|2021-09-24 17:11:30|||||||||15
1632503510000|2021-09-24 17:11:50|95.27||95.27||95.27||95.27||12
1632503530000|2021-09-24 17:12:10|95.22||95.22||95.22||95.22||20
1632503540000|2021-09-24 17:12:20|95.27||95.22||95.27||95.22||0
1632503550000|2021-09-24 17:12:30|||||||||22
1632503580000|2021-09-24 17:13:00|95.27||95.27||95.27||95.27||0
1632503590000|2021-09-24 17:13:10|||||||||13
1632503600000|2021-09-24 17:13:20|95.22||95.22||95.22||95.22||50
1632503610000|2021-09-24 17:13:30|95.27||95.27||95.27||95.27||0
1632503620000|2021-09-24 17:13:40|95.22||95.22||95.22||95.22||40
1632503660000|2021-09-24 17:14:20|95.27||95.27||95.27||95.27||13
1632503690000|2021-09-24 17:14:50|95.22||95.27||95.27||95.22||13
1632503710000|2021-09-24 17:15:10|95.22||95.22||95.22||95.22||0
1632503980000|2021-09-24 17:19:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|10
1632505310000|2021-09-24 17:41:50|95.32||95.32||95.32||95.32||15
1632505400000|2021-09-24 17:43:20||95.24||95.24||95.24||95.24|0
1632505890000|2021-09-24 17:51:30||95.19||95.19||95.19||95.19|21
1632505940000|2021-09-24 17:52:20|95.27||95.27||95.27||95.27||0
1632506030000|2021-09-24 17:53:50||95.14||95.14||95.14||95.14|18
1632506160000|2021-09-24 17:56:00||95.19||95.19||95.19||95.19|0
1632506180000|2021-09-24 17:56:20||95.14||95.14||95.14||95.14|0
1632506190000|2021-09-24 17:56:30||95.19||95.19||95.19||95.19|104
1632506360000|2021-09-24 17:59:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|3
1632506370000|2021-09-24 17:59:30|95.27||95.22||95.27||95.22||0
1632506400000|2021-09-24 18:00:00|95.27||95.27||95.27||95.27||0
1632506410000|2021-09-24 18:00:10|95.22||95.22||95.22||95.22||0
1632506420000|2021-09-24 18:00:20|||||||||5
1632506440000|2021-09-24 18:00:40||95.09||95.09||95.09||95.09|0
1632506480000|2021-09-24 18:01:20|95.17||95.17||95.17||95.17||1
1632506700000|2021-09-24 18:05:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|15
1632507860000|2021-09-24 18:24:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1632508060000|2021-09-24 18:27:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|26
1632508090000|2021-09-24 18:28:10||95.19||95.19||95.19||95.19|36
1632508250000|2021-09-24 18:30:50||95.24||95.19||95.24||95.19|5
1632508260000|2021-09-24 18:31:00||95.24||95.19||95.24||95.19|0
1632508270000|2021-09-24 18:31:10||95.24||95.19||95.24||95.19|0
1632508280000|2021-09-24 18:31:20||95.24||95.19||95.24||95.19|0
1632508290000|2021-09-24 18:31:30||95.24||95.24||95.24||95.24|0
1632508310000|2021-09-24 18:31:50||95.19||95.19||95.24||95.19|4
1632508450000|2021-09-24 18:34:10||95.24||95.19||95.24||95.19|0
1632508460000|2021-09-24 18:34:20||95.24||95.19||95.24||95.19|0
1632508480000|2021-09-24 18:34:40||95.24||95.19||95.24||95.19|0
1632508500000|2021-09-24 18:35:00||95.24||95.19||95.24||95.19|0
1632508540000|2021-09-24 18:35:40||95.24||95.19||95.24||95.19|0
1632508570000|2021-09-24 18:36:10||95.24||95.19||95.24||95.19|0
1632508800000|2021-09-24 18:40:00||95.24||95.19||95.24||95.19|0
1632508910000|2021-09-24 18:41:50|95.27||95.27||95.27||95.27||0
1632508920000|2021-09-24 18:42:00|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|0
1632508930000|2021-09-24 18:42:10||95.24||95.24||95.24||95.24|0
1632508940000|2021-09-24 18:42:20||95.19||95.19||95.19||95.19|0
1632508950000|2021-09-24 18:42:30||95.24||95.19||95.24||95.19|0
1632508970000|2021-09-24 18:42:50||95.24||95.19||95.24||95.19|0
1632509070000|2021-09-24 18:44:30||95.24||95.19||95.24||95.19|0
1632509100000|2021-09-24 18:45:00|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|0
1632509110000|2021-09-24 18:45:10|95.27||95.32||95.32||95.27||10
1632509220000|2021-09-24 18:47:00||95.24||95.24||95.24||95.24|1
1632509610000|2021-09-24 18:53:30|95.37||95.37||95.37||95.37||0
1632509790000|2021-09-24 18:56:30||95.29||95.29||95.29||95.29|0
1632510050000|2021-09-24 19:00:50||95.24||95.24||95.24||95.24|5
1632510340000|2021-09-24 19:05:40|95.32||95.32||95.37||95.32||0
1632510350000|2021-09-24 19:05:50|95.37||95.32||95.37||95.32||0
1632510580000|2021-09-24 19:09:40|95.37||95.37||95.37||95.37||6
1632510590000|2021-09-24 19:09:50|95.32|95.19|95.32|95.19|95.32|95.19|95.32|95.19|133
1632510600000|2021-09-24 19:10:00|95.27||95.27||95.27||95.27||0
1632510610000|2021-09-24 19:10:10||95.14||95.14||95.14||95.14|48
1632510620000|2021-09-24 19:10:20||95.19||95.14||95.19||95.14|3
1632510810000|2021-09-24 19:13:30||95.19||95.19||95.19||95.19|12
1632510870000|2021-09-24 19:14:30|95.32||95.32||95.32||95.32||9
1632511180000|2021-09-24 19:19:40|95.27||95.27||95.32||95.27||0
1632511320000|2021-09-24 19:22:00|95.32||95.32||95.32||95.32||1
1632511360000|2021-09-24 19:22:40||95.24||95.24||95.24||95.24|0
1632511410000|2021-09-24 19:23:30|||||||||5
1632511420000|2021-09-24 19:23:40|95.37||95.37||95.37||95.37||1
1632511440000|2021-09-24 19:24:00|95.32||95.32||95.32||95.32||0
1632511860000|2021-09-24 19:31:00|95.37||95.37||95.37||95.37||1
1632511880000|2021-09-24 19:31:20||95.29||95.29||95.29||95.29|0
1632511890000|2021-09-24 19:31:30||95.24||95.24||95.24||95.24|0
1632511930000|2021-09-24 19:32:10|95.32||95.37||95.37||95.32||0
1632511960000|2021-09-24 19:32:40|95.32||95.37||95.37||95.32||0
1632511970000|2021-09-24 19:32:50|95.32||95.37||95.37||95.32||0
1632511980000|2021-09-24 19:33:00|95.32||95.37||95.37||95.32||0
1632512160000|2021-09-24 19:36:00|95.32||95.32||95.37||95.32||0
1632512170000|2021-09-24 19:36:10|95.37||95.32||95.37||95.32||0
1632512180000|2021-09-24 19:36:20|95.37||95.37||95.37||95.37||0
1632512210000|2021-09-24 19:36:50|95.32||95.32||95.32||95.32||0
1632512240000|2021-09-24 19:37:20|95.37||95.37||95.37||95.37||0
1632512250000|2021-09-24 19:37:30|95.32||95.32||95.32||95.32||0
1632512330000|2021-09-24 19:38:50||95.19||95.19||95.19||95.19|102
1632512340000|2021-09-24 19:39:00||95.24||95.24||95.24||95.24|0
1632512600000|2021-09-24 19:43:20|||||||||1
1632512730000|2021-09-24 19:45:30|95.37||95.37||95.37||95.37||0
1632512760000|2021-09-24 19:46:00|95.32||95.32||95.37||95.32||0
1632512770000|2021-09-24 19:46:10|95.37||95.37||95.37||95.37||0
1632512820000|2021-09-24 19:47:00||95.29||95.24||95.29||95.24|0
1632512850000|2021-09-24 19:47:30||95.29||95.29||95.29||95.29|5
1632512890000|2021-09-24 19:48:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|1
1632512900000|2021-09-24 19:48:20|95.37||95.37||95.37||95.37||0
1632512990000|2021-09-24 19:49:50|95.32||95.32||95.37||95.32||0
1632513010000|2021-09-24 19:50:10|95.37||95.37||95.37||95.37||17
1632513030000|2021-09-24 19:50:30|95.32||95.32||95.32||95.32||0
1632513040000|2021-09-24 19:50:40|95.37||95.37||95.37||95.37||0
1632513050000|2021-09-24 19:50:50|95.32||95.32||95.32||95.32||0
1632513060000|2021-09-24 19:51:00|95.37||95.37||95.37||95.32||0
1632513100000|2021-09-24 19:51:40|95.32||95.37||95.37||95.32||0
1632513120000|2021-09-24 19:52:00|95.32||95.37||95.37||95.32||0
1632513150000|2021-09-24 19:52:30|||||||||105
1632513160000|2021-09-24 19:52:40|95.32||95.37||95.37||95.32||0
1632513170000|2021-09-24 19:52:50|95.32||95.37||95.37||95.32||2
1632513200000|2021-09-24 19:53:20||95.29||95.29||95.29||95.29|0
1632513250000|2021-09-24 19:54:10|||||||||21
1632513260000|2021-09-24 19:54:20|||||||||51
1632513270000|2021-09-24 19:54:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|90
1632513280000|2021-09-24 19:54:40|||||||||29
1632513290000|2021-09-24 19:54:50|||||||||20
1632513300000|2021-09-24 19:55:00|||||||||15
1632513320000|2021-09-24 19:55:20||95.19||95.19||95.19||95.19|22
1632513330000|2021-09-24 19:55:30|95.27||95.32||95.32||95.27||2
1632513340000|2021-09-24 19:55:40|95.37||95.37||95.37||95.37||17
1632513410000|2021-09-24 19:56:50||95.24||95.24||95.24||95.24|23
1632513440000|2021-09-24 19:57:20|||||||||25
1632513480000|2021-09-24 19:58:00|||||||||2
1632513490000|2021-09-24 19:58:10|||||||||2
1632513500000|2021-09-24 19:58:20|||||||||2
1632513510000|2021-09-24 19:58:30|||||||||3
1632513520000|2021-09-24 19:58:40|||||||||1
1632513530000|2021-09-24 19:58:50|95.32|95.19|95.32|95.19|95.32|95.19|95.32|95.19|14
1632513540000|2021-09-24 19:59:00|||||||||3
1632513560000|2021-09-24 19:59:20|||||||||1
1632513570000|2021-09-24 19:59:30|||||||||1
1632513580000|2021-09-24 19:59:40|||||||||1
1632513590000|2021-09-24 19:59:50||95.24||95.19||95.24||95.19|25
1632707270000|2021-09-27 01:47:50|95.74|95.52|95.74|95.52|95.74|95.52|95.74|95.52|10
1632707280000|2021-09-27 01:48:00|95.59|94.57|95.74|94.72|95.74|94.72|95.59|94.57|23
1632707290000|2021-09-27 01:48:10||95.12||94.72||95.12||94.72|0
1632707330000|2021-09-27 01:48:50|95.84||95.84||95.84||95.84||0
1632707340000|2021-09-27 01:49:00||94.57||94.57||94.57||94.57|0
1632707490000|2021-09-27 01:51:30||95.07||94.62||95.07||94.62|0
1632707550000|2021-09-27 01:52:30||94.57||94.57||94.57||94.57|0
1632720450000|2021-09-27 05:27:30||94.97||94.97||94.97||94.97|0
1632720840000|2021-09-27 05:34:00||95.02||95.02||95.02||95.02|0
1632721700000|2021-09-27 05:48:20||95.37||95.37||95.37||95.37|0
1632721810000|2021-09-27 05:50:10||95.57||95.57||95.57||95.57|0
1632721840000|2021-09-27 05:50:40|96.04||96.04||96.04||96.04||301
1632721850000|2021-09-27 05:50:50|95.99||96.04||96.04||95.99||200
1632722110000|2021-09-27 05:55:10||95.62||95.62||95.62||95.62|0
1632722240000|2021-09-27 05:57:20||95.57||95.57||95.57||95.57|0
1632722380000|2021-09-27 05:59:40||95.62||95.62||95.62||95.62|0
1632722400000|2021-09-27 06:00:00|96.09|95.92|96.24|96.12|96.24|96.12|96.09|95.92|105
1632722410000|2021-09-27 06:00:10||96.07||96.07||96.07||96.07|40
1632722420000|2021-09-27 06:00:20||96.02||96.02||96.02||96.02|0
1632722430000|2021-09-27 06:00:30|96.29||96.29||96.29||96.29||250
1632722460000|2021-09-27 06:01:00|96.27|96.04|96.27|96.04|96.27|96.04|96.27|96.04|0
1632722480000|2021-09-27 06:01:20||96.09||96.09||96.09||96.09|0
1632722490000|2021-09-27 06:01:30||96.14||96.14||96.14||96.14|1
1632722500000|2021-09-27 06:01:40||96.09||96.19||96.19||96.09|0
1632722510000|2021-09-27 06:01:50||96.14||96.19||96.19||96.14|0
1632722540000|2021-09-27 06:02:20|||||||||4
1632722570000|2021-09-27 06:02:50|||||||||4
1632722610000|2021-09-27 06:03:30||96.14||96.14||96.14||96.14|5
1632722620000|2021-09-27 06:03:40||96.09||96.09||96.09||96.09|0
1632722630000|2021-09-27 06:03:50||96.14||96.14||96.14||96.14|0
1632722640000|2021-09-27 06:04:00||96.09||96.14||96.14||96.09|0
1632722650000|2021-09-27 06:04:10||96.09||96.14||96.14||96.09|0
1632722690000|2021-09-27 06:04:50|96.22||96.22||96.22||96.22||0
1632722700000|2021-09-27 06:05:00|96.27||96.27||96.27||96.27||2
1632722720000|2021-09-27 06:05:20||96.19||96.19||96.19||96.19|0
1632722730000|2021-09-27 06:05:30||96.09||96.09||96.09||96.09|3
1632722760000|2021-09-27 06:06:00|96.22||96.22||96.22||96.22||0
1632722770000|2021-09-27 06:06:10|96.27|96.14|96.27|96.19|96.27|96.19|96.27|96.14|1
1632722780000|2021-09-27 06:06:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|9
1632722790000|2021-09-27 06:06:30|96.27||96.22||96.27||96.22||0
1632722800000|2021-09-27 06:06:40|96.27||96.27||96.27||96.27||0
1632722810000|2021-09-27 06:06:50|96.22||96.22||96.22||96.22||0
1632722880000|2021-09-27 06:08:00|96.27||96.27||96.27||96.27||1
1632722890000|2021-09-27 06:08:10||96.19||96.14||96.19||96.14|2
1632722910000|2021-09-27 06:08:30||96.19||96.19||96.19||96.19|0
1632722940000|2021-09-27 06:09:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|97
1632723040000|2021-09-27 06:10:40||96.24||96.24||96.24||96.24|5
1632723050000|2021-09-27 06:10:50|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.24|3
1632723060000|2021-09-27 06:11:00||96.24||96.29||96.29||96.24|0
1632723130000|2021-09-27 06:12:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|4
1632723140000|2021-09-27 06:12:20|96.37|96.19|96.37|96.19|96.37|96.19|96.37|96.19|0
1632723150000|2021-09-27 06:12:30||96.24||96.24||96.24||96.24|0
1632723160000|2021-09-27 06:12:40||96.19||96.19||96.19||96.19|13
1632723190000|2021-09-27 06:13:10|96.32||96.27||96.32||96.27||0
1632723200000|2021-09-27 06:13:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|1
1632723210000|2021-09-27 06:13:30||96.09||96.09||96.09||96.09|16
1632723280000|2021-09-27 06:14:40|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|1
1632723310000|2021-09-27 06:15:10|96.27|96.14|96.27|96.14|96.27|96.14|96.27|96.14|1
1632723320000|2021-09-27 06:15:20|96.32||96.27||96.32||96.22||1
1632723420000|2021-09-27 06:17:00|96.22|96.09|96.17|96.09|96.22|96.09|96.17|96.09|1
1632723430000|2021-09-27 06:17:10||96.04||96.04||96.09||96.04|0
1632723470000|2021-09-27 06:17:50|96.12|96.09|96.17|96.04|96.17|96.09|96.12|96.04|0
1632723480000|2021-09-27 06:18:00|96.12||96.17||96.17||96.12||0
1632723490000|2021-09-27 06:18:10|96.12||96.17||96.17||96.12||0
1632723500000|2021-09-27 06:18:20|96.12||96.12||96.17||96.12||0
1632723510000|2021-09-27 06:18:30|96.17||96.12||96.17||96.12||0
1632723520000|2021-09-27 06:18:40|96.17||96.17||96.17||96.12||0
1632723560000|2021-09-27 06:19:20|96.12||96.12||96.12||96.12||0
1632723770000|2021-09-27 06:22:50|||||||||2
1632723800000|2021-09-27 06:23:20||95.99||95.99||95.99||95.99|0
1632723820000|2021-09-27 06:23:40||96.04||95.99||96.04||95.99|0
1632723860000|2021-09-27 06:24:20|96.07||96.07||96.07||96.07||0
1632723870000|2021-09-27 06:24:30|96.12||96.12||96.12||96.12||1
1632723920000|2021-09-27 06:25:20||96.04||95.99||96.04||95.99|0
1632723950000|2021-09-27 06:25:50||96.04||96.04||96.04||96.04|0
1632723960000|2021-09-27 06:26:00||95.99||95.99||95.99||95.99|0
1632723990000|2021-09-27 06:26:30||96.04||96.04||96.04||96.04|0
1632724030000|2021-09-27 06:27:10||95.99||95.99||95.99||95.99|0
1632724040000|2021-09-27 06:27:20||96.04||95.99||96.04||95.99|0
1632724060000|2021-09-27 06:27:40||96.04||95.99||96.04||95.99|0
1632724070000|2021-09-27 06:27:50||96.04||95.99||96.04||95.99|0
1632724080000|2021-09-27 06:28:00||96.04||95.99||96.04||95.99|0
1632724090000|2021-09-27 06:28:10||96.04||96.04||96.04||96.04|0
1632724100000|2021-09-27 06:28:20||95.99||95.99||95.99||95.99|0
1632724210000|2021-09-27 06:30:10||96.04||96.04||96.04||96.04|4
1632724250000|2021-09-27 06:30:50||95.99||95.99||96.04||95.99|0
1632724310000|2021-09-27 06:31:50|96.17||96.17||96.17||96.17||50
1632724360000|2021-09-27 06:32:40|96.12||96.12||96.12||96.12||0
1632724380000|2021-09-27 06:33:00|96.07||96.07||96.07||96.07||1
1632724400000|2021-09-27 06:33:20|96.12||96.12||96.12||96.12||2
1632724600000|2021-09-27 06:36:40|||||||||30
1632724840000|2021-09-27 06:40:40||96.04||96.04||96.04||96.04|3
1632724850000|2021-09-27 06:40:50|96.17||96.17||96.17||96.17||0
1632724920000|2021-09-27 06:42:00|96.12||96.12||96.12||96.12||3
1632724990000|2021-09-27 06:43:10||95.99||95.99||95.99||95.99|2
1632725020000|2021-09-27 06:43:40||96.04||96.04||96.04||96.04|0
1632725030000|2021-09-27 06:43:50||95.99||95.99||95.99||95.99|0
1632725100000|2021-09-27 06:45:00||96.04||96.04||96.04||96.04|0
1632725120000|2021-09-27 06:45:20|96.22|96.09|96.22|96.09|96.22|96.09|96.22|96.09|9
1632725130000|2021-09-27 06:45:30|96.27|96.14|96.27|96.14|96.27|96.14|96.27|96.14|53
1632725170000|2021-09-27 06:46:10|96.22||96.22||96.22||96.22||0
1632725220000|2021-09-27 06:47:00||96.09||96.09||96.09||96.09|10
1632725300000|2021-09-27 06:48:20|96.17||96.17||96.17||96.17||2
1632725320000|2021-09-27 06:48:40||96.04||96.04||96.09||96.04|5
1632725350000|2021-09-27 06:49:10|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|1
1632725370000|2021-09-27 06:49:30||95.99||95.99||95.99||95.99|0
1632725450000|2021-09-27 06:50:50|96.07||96.07||96.07||96.07||0
1632725510000|2021-09-27 06:51:50||95.94||95.94||95.94||95.94|100
1632725530000|2021-09-27 06:52:10|96.02||96.02||96.02||96.02||0
1632725550000|2021-09-27 06:52:30|96.07||96.07||96.07||96.07||4
1632725730000|2021-09-27 06:55:30|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|203
1632725740000|2021-09-27 06:55:40||95.89||95.89||95.89||95.89|3
1632725750000|2021-09-27 06:55:50|96.02||96.02||96.02||95.97||0
1632725780000|2021-09-27 06:56:20|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|201
1632725900000|2021-09-27 06:58:20||95.79||95.79||95.79||95.79|100
1632725930000|2021-09-27 06:58:50|95.92|95.84|96.02|95.89|96.02|95.89|95.92|95.84|29
1632725940000|2021-09-27 06:59:00|96.07|95.99|96.02|95.89|96.07|95.99|96.02|95.89|58
1632725950000|2021-09-27 06:59:10|96.07|95.94|96.07|95.94|96.07|95.94|96.07|95.94|95
1632725970000|2021-09-27 06:59:30||95.89||95.89||95.89||95.89|0
1632725980000|2021-09-27 06:59:40|96.02|95.84|95.97|95.84|96.02|95.84|95.97|95.84|67
1632725990000|2021-09-27 06:59:50|95.92|95.79|95.92|95.74|95.92|95.84|95.92|95.74|102
1632726000000|2021-09-27 07:00:00|95.87|95.79|95.82|95.74|95.92|95.84|95.82|95.69|247
1632726010000|2021-09-27 07:00:10|95.77|95.69|95.77|95.64|95.82|95.74|95.77|95.64|36
1632726020000|2021-09-27 07:00:20|95.72||95.77||95.77||95.72||89
1632726030000|2021-09-27 07:00:30|95.82|95.69|95.92|95.79|95.92|95.79|95.82|95.69|24
1632726040000|2021-09-27 07:00:40|95.87|95.74|95.87|95.74|95.87|95.74|95.87|95.74|11
1632726050000|2021-09-27 07:00:50|95.92|95.79|95.87|95.74|95.92|95.79|95.87|95.74|72
1632726060000|2021-09-27 07:01:00|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|28
1632726070000|2021-09-27 07:01:10||95.74||95.69||95.74||95.69|30
1632726080000|2021-09-27 07:01:20||95.74||95.74||95.74||95.74|0
1632726090000|2021-09-27 07:01:30|95.87||95.87||95.87||95.87||85
1632726100000|2021-09-27 07:01:40||95.79||95.74||95.79||95.74|2
1632726110000|2021-09-27 07:01:50|95.82||95.82||95.82||95.82||0
1632726120000|2021-09-27 07:02:00|95.87|95.69|95.77|95.69|95.87|95.69|95.77|95.69|45
1632726130000|2021-09-27 07:02:10|95.82||95.82||95.82||95.82||7
1632726140000|2021-09-27 07:02:20||95.74||95.74||95.74||95.74|0
1632726150000|2021-09-27 07:02:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|7
1632726160000|2021-09-27 07:02:40|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|29
1632726170000|2021-09-27 07:02:50|95.87||95.87||95.87||95.87||0
1632726180000|2021-09-27 07:03:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|29
1632726190000|2021-09-27 07:03:10|95.82||95.82||95.82||95.77||5
1632726200000|2021-09-27 07:03:20||95.74||95.74||95.74||95.74|0
1632726210000|2021-09-27 07:03:30|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|7
1632726220000|2021-09-27 07:03:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|7
1632726230000|2021-09-27 07:03:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1632726240000|2021-09-27 07:04:00|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|26
1632726250000|2021-09-27 07:04:10|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|9
1632726260000|2021-09-27 07:04:20||95.74||95.74||95.74||95.74|0
1632726270000|2021-09-27 07:04:30|95.87||95.82||95.87||95.82||34
1632726280000|2021-09-27 07:04:40|||||||||18
1632726290000|2021-09-27 07:04:50|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|36
1632726300000|2021-09-27 07:05:00|95.72|95.64|95.82|95.69|95.82|95.69|95.72|95.64|67
1632726310000|2021-09-27 07:05:10|95.77||95.77||95.82||95.77||0
1632726320000|2021-09-27 07:05:20|95.82||95.82||95.82||95.77||0
1632726330000|2021-09-27 07:05:30|95.77||95.77||95.82||95.77||0
1632726340000|2021-09-27 07:05:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1632726350000|2021-09-27 07:05:50|||||||||5
1632726370000|2021-09-27 07:06:10|95.87|95.69|95.82|95.74|95.92|95.79|95.82|95.69|125
1632726380000|2021-09-27 07:06:20|||||||||5
1632726400000|2021-09-27 07:06:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|9
1632726410000|2021-09-27 07:06:50|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|43
1632726420000|2021-09-27 07:07:00|95.87|95.69|95.82|95.74|95.87|95.74|95.82|95.69|245
1632726430000|2021-09-27 07:07:10|95.87||95.87||95.87||95.87||33
1632726440000|2021-09-27 07:07:20|95.92|95.79|95.87|95.79|95.92|95.79|95.87|95.74|2
1632726450000|2021-09-27 07:07:30|95.92||95.92||95.92||95.87||0
1632726460000|2021-09-27 07:07:40||95.84||95.79||95.84||95.79|0
1632726470000|2021-09-27 07:07:50|95.87||95.92||95.92||95.87||0
1632726480000|2021-09-27 07:08:00|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|5
1632726490000|2021-09-27 07:08:10|95.87||95.87||95.87||95.87||5
1632726530000|2021-09-27 07:08:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|27
1632726540000|2021-09-27 07:09:00|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|30
1632726560000|2021-09-27 07:09:20|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|11
1632726600000|2021-09-27 07:10:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|15
1632726610000|2021-09-27 07:10:10|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|33
1632726620000|2021-09-27 07:10:20|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|13
1632726640000|2021-09-27 07:10:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|2
1632726650000|2021-09-27 07:10:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1632726660000|2021-09-27 07:11:00||95.79||95.84||95.84||95.79|0
1632726670000|2021-09-27 07:11:10|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|7
1632726690000|2021-09-27 07:11:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|350
1632726700000|2021-09-27 07:11:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|12
1632726750000|2021-09-27 07:12:30||95.74||95.74||95.74||95.74|5
1632726760000|2021-09-27 07:12:40|95.82|95.79|95.82|95.74|95.87|95.79|95.82|95.74|0
1632726770000|2021-09-27 07:12:50|95.77|95.69|95.77|95.69|95.77|95.74|95.77|95.69|1
1632726790000|2021-09-27 07:13:10|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|4
1632726800000|2021-09-27 07:13:20|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|205
1632726810000|2021-09-27 07:13:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|15
1632726820000|2021-09-27 07:13:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|246
1632726840000|2021-09-27 07:14:00|95.77||95.72||95.77||95.72||9
1632726850000|2021-09-27 07:14:10|95.77|95.59|95.72|95.64|95.77|95.64|95.72|95.59|5
1632726860000|2021-09-27 07:14:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|0
1632726870000|2021-09-27 07:14:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|48
1632726880000|2021-09-27 07:14:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|201
1632726890000|2021-09-27 07:14:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|27
1632726900000|2021-09-27 07:15:00|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|22
1632726910000|2021-09-27 07:15:10|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|8
1632726920000|2021-09-27 07:15:20|95.77|95.74|95.82|95.69|95.82|95.74|95.77|95.69|0
1632726930000|2021-09-27 07:15:30|95.77||95.77||95.77||95.77||0
1632726940000|2021-09-27 07:15:40|95.82||95.77||95.82||95.77||9
1632726950000|2021-09-27 07:15:50|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|2
1632726960000|2021-09-27 07:16:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|7
1632726970000|2021-09-27 07:16:10|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|0
1632726980000|2021-09-27 07:16:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|1
1632726990000|2021-09-27 07:16:30||95.64||95.69||95.69||95.64|7
1632727000000|2021-09-27 07:16:40|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|0
1632727010000|2021-09-27 07:16:50|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.64|0
1632727020000|2021-09-27 07:17:00||95.69||95.69||95.69||95.64|0
1632727030000|2021-09-27 07:17:10|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|10
1632727040000|2021-09-27 07:17:20||95.74||95.74||95.74||95.69|0
1632727050000|2021-09-27 07:17:30|95.77|95.69|95.77|95.69|95.77|95.74|95.77|95.69|10
1632727060000|2021-09-27 07:17:40|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|9
1632727070000|2021-09-27 07:17:50|95.77||95.77||95.77||95.77||0
1632727080000|2021-09-27 07:18:00|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|15
1632727090000|2021-09-27 07:18:10|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.64|6
1632727100000|2021-09-27 07:18:20|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|0
1632727120000|2021-09-27 07:18:40|||||||||60
1632727140000|2021-09-27 07:19:00|95.77||95.77||95.77||95.72||10
1632727150000|2021-09-27 07:19:10||95.69||95.64||95.69||95.64|0
1632727160000|2021-09-27 07:19:20|95.72||95.72||95.72||95.72||0
1632727180000|2021-09-27 07:19:40|||||||||67
1632727190000|2021-09-27 07:19:50|||||||||9
1632727200000|2021-09-27 07:20:00|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|31
1632727210000|2021-09-27 07:20:10|95.72||95.72||95.72||95.72||67
1632727220000|2021-09-27 07:20:20|95.77||95.77||95.77||95.77||27
1632727230000|2021-09-27 07:20:30||95.69||95.69||95.69||95.69|6
1632727240000|2021-09-27 07:20:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|14
1632727300000|2021-09-27 07:21:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|113
1632727310000|2021-09-27 07:21:50|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|26
1632727320000|2021-09-27 07:22:00||95.69||95.74||95.74||95.69|207
1632727330000|2021-09-27 07:22:10|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|17
1632727350000|2021-09-27 07:22:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|35
1632727360000|2021-09-27 07:22:40|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|54
1632727370000|2021-09-27 07:22:50||95.74||95.74||95.74||95.74|2
1632727380000|2021-09-27 07:23:00|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|59
1632727390000|2021-09-27 07:23:10|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|103
1632727400000|2021-09-27 07:23:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|13
1632727410000|2021-09-27 07:23:30||95.79||95.84||95.84||95.79|2
1632727420000|2021-09-27 07:23:40|95.87|95.79|95.87|95.74|95.87|95.84|95.87|95.74|0
1632727430000|2021-09-27 07:23:50|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.74|10
1632727460000|2021-09-27 07:24:20|||||||||16
1632727470000|2021-09-27 07:24:30|95.92||95.87||95.92||95.87||19
1632727490000|2021-09-27 07:24:50||95.74||95.79||95.79||95.74|2
1632727510000|2021-09-27 07:25:10|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|58
1632727520000|2021-09-27 07:25:20|95.87||95.87||95.87||95.87||0
1632727580000|2021-09-27 07:26:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|144
1632727610000|2021-09-27 07:26:50|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|0
1632727640000|2021-09-27 07:27:20||95.64||95.69||95.69||95.64|0
1632727650000|2021-09-27 07:27:30||95.64||95.64||95.64||95.64|8
1632727660000|2021-09-27 07:27:40|95.72||95.72||95.72||95.72||0
1632727680000|2021-09-27 07:28:00||95.59||95.64||95.64||95.59|2
1632727690000|2021-09-27 07:28:10||95.59||95.64||95.64||95.59|0
1632727700000|2021-09-27 07:28:20|95.77||95.77||95.77||95.72||42
1632727710000|2021-09-27 07:28:30|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|16
1632727730000|2021-09-27 07:28:50||95.59||95.59||95.59||95.59|2
1632727740000|2021-09-27 07:29:00||95.64||95.59||95.64||95.59|5
1632727750000|2021-09-27 07:29:10|95.67||95.67||95.67||95.67||0
1632727760000|2021-09-27 07:29:20|||||||||1
1632727770000|2021-09-27 07:29:30|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|26
1632727800000|2021-09-27 07:30:00||95.54||95.59||95.59||95.54|85
1632727810000|2021-09-27 07:30:10|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.59|20
1632727820000|2021-09-27 07:30:20|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|5
1632727850000|2021-09-27 07:30:50|95.72|95.64|95.72|95.59|95.72|95.64|95.67|95.59|30
1632727860000|2021-09-27 07:31:00||95.64||95.64||95.64||95.64|6
1632727870000|2021-09-27 07:31:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|19
1632727920000|2021-09-27 07:32:00|||||||||20
1632727930000|2021-09-27 07:32:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|35
1632727940000|2021-09-27 07:32:20|||||||||16
1632727950000|2021-09-27 07:32:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|41
1632727960000|2021-09-27 07:32:40|95.92||95.87||95.92||95.87||16
1632727980000|2021-09-27 07:33:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|5
1632728000000|2021-09-27 07:33:20|95.97||95.97||95.97||95.92||46
1632728010000|2021-09-27 07:33:30|95.92||95.92||95.97||95.92||0
1632728020000|2021-09-27 07:33:40|95.97||95.92||95.97||95.92||42
1632728030000|2021-09-27 07:33:50||95.79||95.84||95.84||95.79|2
1632728060000|2021-09-27 07:34:20|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|60
1632728070000|2021-09-27 07:34:30|95.92||95.92||95.97||95.92||0
1632728080000|2021-09-27 07:34:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|7
1632728130000|2021-09-27 07:35:30|||||||||73
1632728150000|2021-09-27 07:35:50|96.07|95.94|96.07|95.94|96.07|95.99|96.07|95.94|324
1632728160000|2021-09-27 07:36:00|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.99|56
1632728190000|2021-09-27 07:36:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|284
1632728230000|2021-09-27 07:37:10|||||||||4
1632728250000|2021-09-27 07:37:30|||||||||57
1632728290000|2021-09-27 07:38:10|||||||||12
1632728340000|2021-09-27 07:39:00|||||||||159
1632728350000|2021-09-27 07:39:10|||||||||27
1632728370000|2021-09-27 07:39:30|||||||||2
1632728380000|2021-09-27 07:39:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|15
1632728410000|2021-09-27 07:40:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|11
1632728420000|2021-09-27 07:40:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|9
1632728440000|2021-09-27 07:40:40|||||||||36
1632728460000|2021-09-27 07:41:00||95.99||95.99||96.04||95.99|7
1632728470000|2021-09-27 07:41:10|96.07||96.07||96.07||96.07||0
1632728480000|2021-09-27 07:41:20||95.94||95.94||95.94||95.94|93
1632728490000|2021-09-27 07:41:30||95.99||95.99||95.99||95.99|0
1632728520000|2021-09-27 07:42:00|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|41
1632728530000|2021-09-27 07:42:10||96.04||95.99||96.04||95.99|0
1632728540000|2021-09-27 07:42:20|96.07||96.12||96.12||96.07||2
1632728550000|2021-09-27 07:42:30|96.07||96.07||96.07||96.07||0
1632728560000|2021-09-27 07:42:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|118
1632728570000|2021-09-27 07:42:50|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|77
1632728580000|2021-09-27 07:43:00|96.07||96.07||96.07||96.07||0
1632728620000|2021-09-27 07:43:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|27
1632728630000|2021-09-27 07:43:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1632728640000|2021-09-27 07:44:00|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|0
1632728650000|2021-09-27 07:44:10||96.04||96.04||96.04||96.04|0
1632728700000|2021-09-27 07:45:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|94
1632728710000|2021-09-27 07:45:10|||||||||26
1632728760000|2021-09-27 07:46:00|||||||||182
1632728780000|2021-09-27 07:46:20||96.04||96.04||96.04||96.04|24
1632728790000|2021-09-27 07:46:30|96.12|96.09|96.12|96.04|96.17|96.09|96.12|96.04|8
1632728800000|2021-09-27 07:46:40|||||||||1
1632728830000|2021-09-27 07:47:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|23
1632728880000|2021-09-27 07:48:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|29
1632728900000|2021-09-27 07:48:20||96.09||96.14||96.14||96.09|0
1632728910000|2021-09-27 07:48:30||96.09||96.14||96.14||96.09|0
1632728930000|2021-09-27 07:48:50||96.09||96.09||96.09||96.09|0
1632728940000|2021-09-27 07:49:00|96.17|96.14|96.17|96.09|96.22|96.14|96.17|96.09|15
1632728960000|2021-09-27 07:49:20|96.22||96.17||96.22||96.17||448
1632728990000|2021-09-27 07:49:50|||||||||9
1632729000000|2021-09-27 07:50:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|46
1632729010000|2021-09-27 07:50:10||96.09||96.14||96.14||96.09|1
1632729020000|2021-09-27 07:50:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|9
1632729030000|2021-09-27 07:50:30|||||||||5
1632729040000|2021-09-27 07:50:40|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|15
1632729050000|2021-09-27 07:50:50|||||||||237
1632729060000|2021-09-27 07:51:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|49
1632729070000|2021-09-27 07:51:10||95.99||96.04||96.04||95.99|0
1632729080000|2021-09-27 07:51:20|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|127
1632729090000|2021-09-27 07:51:30|96.12||96.12||96.12||96.12||0
1632729100000|2021-09-27 07:51:40|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|75
1632729110000|2021-09-27 07:51:50||95.99||96.04||96.04||95.99|412
1632729150000|2021-09-27 07:52:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|105
1632729170000|2021-09-27 07:52:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|13
1632729180000|2021-09-27 07:53:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|91
1632729230000|2021-09-27 07:53:50||96.04||96.04||96.04||96.04|4
1632729240000|2021-09-27 07:54:00|96.12||96.12||96.12||96.12||0
1632729250000|2021-09-27 07:54:10||95.99||95.99||96.04||95.99|3
1632729260000|2021-09-27 07:54:20|96.07|96.04|96.12|96.04|96.12|96.04|96.07|95.99|30
1632729310000|2021-09-27 07:55:10|||||||||2
1632729330000|2021-09-27 07:55:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|84
1632729350000|2021-09-27 07:55:50|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|7
1632729360000|2021-09-27 07:56:00|||||||||1
1632729370000|2021-09-27 07:56:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|7
1632729380000|2021-09-27 07:56:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|4
1632729390000|2021-09-27 07:56:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|49
1632729410000|2021-09-27 07:56:50|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|4
1632729430000|2021-09-27 07:57:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|63
1632729440000|2021-09-27 07:57:20|||||||||28
1632729480000|2021-09-27 07:58:00|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|54
1632729490000|2021-09-27 07:58:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|21
1632729500000|2021-09-27 07:58:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|5
1632729520000|2021-09-27 07:58:40|96.22||96.22||96.22||96.22||2
1632729530000|2021-09-27 07:58:50|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|0
1632729540000|2021-09-27 07:59:00|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.14|0
1632729550000|2021-09-27 07:59:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|0
1632729590000|2021-09-27 07:59:50|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|287
1632729610000|2021-09-27 08:00:10|96.17||96.17||96.17||96.17||24
1632729620000|2021-09-27 08:00:20|96.12||96.12||96.12||96.12||1
1632729630000|2021-09-27 08:00:30|96.17||96.12||96.17||96.12||0
1632729650000|2021-09-27 08:00:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|2
1632729670000|2021-09-27 08:01:10|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|11
1632729680000|2021-09-27 08:01:20|96.12|96.04|96.12|96.04|96.12|96.09|96.12|96.04|0
1632729690000|2021-09-27 08:01:30|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|17
1632729700000|2021-09-27 08:01:40|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|1
1632729710000|2021-09-27 08:01:50|96.12|96.09|96.17|96.09|96.17|96.09|96.12|96.09|0
1632729720000|2021-09-27 08:02:00|96.12|96.04|96.17|96.04|96.17|96.04|96.12|96.04|2
1632729730000|2021-09-27 08:02:10||96.09||96.04||96.09||96.04|0
1632729740000|2021-09-27 08:02:20|96.12|96.09|96.17|96.09|96.17|96.09|96.12|96.09|3
1632729770000|2021-09-27 08:02:50|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|30
1632729780000|2021-09-27 08:03:00|96.12|96.09|96.12|96.04|96.17|96.09|96.12|96.04|1
1632729790000|2021-09-27 08:03:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|0
1632729810000|2021-09-27 08:03:30|96.22||96.17||96.22||96.17||0
1632729820000|2021-09-27 08:03:40|||||||||1
1632729840000|2021-09-27 08:04:00|||||||||1
1632729850000|2021-09-27 08:04:10|||||||||1
1632729900000|2021-09-27 08:05:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|9
1632729910000|2021-09-27 08:05:10|||||||||18
1632729920000|2021-09-27 08:05:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|38
1632729930000|2021-09-27 08:05:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|297
1632729940000|2021-09-27 08:05:40|||||||||84
1632729990000|2021-09-27 08:06:30|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|445
1632730010000|2021-09-27 08:06:50|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|0
1632730030000|2021-09-27 08:07:10|||||||||2
1632730050000|2021-09-27 08:07:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2
1632730150000|2021-09-27 08:09:10|||||||||2
1632730170000|2021-09-27 08:09:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|22
1632730180000|2021-09-27 08:09:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|22
1632730190000|2021-09-27 08:09:50||95.94||95.99||95.99||95.94|0
1632730200000|2021-09-27 08:10:00||95.94||95.94||95.99||95.94|1
1632730210000|2021-09-27 08:10:10|96.02||96.02||96.02||96.02||0
1632730240000|2021-09-27 08:10:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|42
1632730250000|2021-09-27 08:10:50|||||||||1
1632730260000|2021-09-27 08:11:00|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|3
1632730270000|2021-09-27 08:11:10|96.02||95.97||96.02||95.97||0
1632730290000|2021-09-27 08:11:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|2
1632730300000|2021-09-27 08:11:40|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|1
1632730310000|2021-09-27 08:11:50|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|0
1632730320000|2021-09-27 08:12:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|2
1632730350000|2021-09-27 08:12:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|18
1632730360000|2021-09-27 08:12:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|4
1632730370000|2021-09-27 08:12:50|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|548
1632730380000|2021-09-27 08:13:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|11
1632730390000|2021-09-27 08:13:10|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|9
1632730400000|2021-09-27 08:13:20||95.94||95.94||95.94||95.94|0
1632730450000|2021-09-27 08:14:10|||||||||1
1632730480000|2021-09-27 08:14:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|34
1632730500000|2021-09-27 08:15:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|57
1632730510000|2021-09-27 08:15:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|34
1632730520000|2021-09-27 08:15:20|||||||||5
1632730530000|2021-09-27 08:15:30|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|71
1632730540000|2021-09-27 08:15:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|79
1632730620000|2021-09-27 08:17:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|38
1632730630000|2021-09-27 08:17:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|3
1632730640000|2021-09-27 08:17:20|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|8
1632730650000|2021-09-27 08:17:30||95.94||95.94||95.94||95.94|0
1632730680000|2021-09-27 08:18:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|181
1632730720000|2021-09-27 08:18:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|108
1632730770000|2021-09-27 08:19:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|37
1632730780000|2021-09-27 08:19:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|7
1632730800000|2021-09-27 08:20:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|22
1632730820000|2021-09-27 08:20:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|21
1632730830000|2021-09-27 08:20:30|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|31
1632730840000|2021-09-27 08:20:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|20
1632730890000|2021-09-27 08:21:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|8
1632730900000|2021-09-27 08:21:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|20
1632730920000|2021-09-27 08:22:00|95.97|95.89|95.97|95.89|95.97|95.94|95.97|95.89|47
1632730930000|2021-09-27 08:22:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|5
1632730960000|2021-09-27 08:22:40|||||||||6
1632730990000|2021-09-27 08:23:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|8
1632731010000|2021-09-27 08:23:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|29
1632731040000|2021-09-27 08:24:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|39
1632731050000|2021-09-27 08:24:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|25
1632731070000|2021-09-27 08:24:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|2
1632731080000|2021-09-27 08:24:40||96.09||96.14||96.14||96.09|20
1632731090000|2021-09-27 08:24:50||96.09||96.14||96.14||96.09|20
1632731100000|2021-09-27 08:25:00|||||||||6
1632731110000|2021-09-27 08:25:10|96.27|96.19|96.17|96.09|96.27|96.19|96.17|96.09|579
1632731160000|2021-09-27 08:26:00|||||||||320
1632731170000|2021-09-27 08:26:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|42
1632731180000|2021-09-27 08:26:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|20
1632731190000|2021-09-27 08:26:30|||||||||212
1632731200000|2021-09-27 08:26:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|276
1632731210000|2021-09-27 08:26:50|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|225
1632731220000|2021-09-27 08:27:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|223
1632731230000|2021-09-27 08:27:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|18
1632731240000|2021-09-27 08:27:20|||||||||5
1632731250000|2021-09-27 08:27:30|||||||||3
1632731260000|2021-09-27 08:27:40|||||||||9
1632731270000|2021-09-27 08:27:50|96.42||96.37||96.42||96.37||148
1632731300000|2021-09-27 08:28:20|||||||||311
1632731330000|2021-09-27 08:28:50|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.29|266
1632731350000|2021-09-27 08:29:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|498
1632731360000|2021-09-27 08:29:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|141
1632731370000|2021-09-27 08:29:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|32
1632731380000|2021-09-27 08:29:40|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|25
1632731400000|2021-09-27 08:30:00|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|182
1632731410000|2021-09-27 08:30:10|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.29|107
1632731420000|2021-09-27 08:30:20|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|280
1632731430000|2021-09-27 08:30:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|23
1632731440000|2021-09-27 08:30:40|||||||||79
1632731450000|2021-09-27 08:30:50|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|18
1632731460000|2021-09-27 08:31:00|||||||||4
1632731480000|2021-09-27 08:31:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|26
1632731490000|2021-09-27 08:31:30|96.42|96.34|96.42|96.34|96.42|96.39|96.42|96.34|11
1632731500000|2021-09-27 08:31:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|24
1632731520000|2021-09-27 08:32:00|||||||||1
1632731550000|2021-09-27 08:32:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|200
1632731560000|2021-09-27 08:32:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|79
1632731570000|2021-09-27 08:32:50||96.34||96.39||96.39||96.34|16
1632731580000|2021-09-27 08:33:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|0
1632731630000|2021-09-27 08:33:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|18
1632731640000|2021-09-27 08:34:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|124
1632731650000|2021-09-27 08:34:10||96.34||96.39||96.39||96.34|200
1632731660000|2021-09-27 08:34:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|23
1632731670000|2021-09-27 08:34:30|96.47|96.39|96.47|96.34|96.47|96.39|96.42|96.34|31
1632731680000|2021-09-27 08:34:40||96.39||96.39||96.39||96.34|0
1632731690000|2021-09-27 08:34:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|4
1632731740000|2021-09-27 08:35:40|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|200
1632731760000|2021-09-27 08:36:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|24
1632731800000|2021-09-27 08:36:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|67
1632731810000|2021-09-27 08:36:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|932
1632731840000|2021-09-27 08:37:20|||||||||4
1632731850000|2021-09-27 08:37:30|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|468
1632731860000|2021-09-27 08:37:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|153
1632731870000|2021-09-27 08:37:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|50
1632731880000|2021-09-27 08:38:00|||||||||309
1632731890000|2021-09-27 08:38:10||96.44||96.49||96.49||96.44|2
1632731900000|2021-09-27 08:38:20||96.44||96.49||96.49||96.44|300
1632731920000|2021-09-27 08:38:40|||||||||1
1632731930000|2021-09-27 08:38:50|||||||||1
1632731980000|2021-09-27 08:39:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|174
1632731990000|2021-09-27 08:39:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|158
1632732000000|2021-09-27 08:40:00|||||||||67
1632732010000|2021-09-27 08:40:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|24
1632732020000|2021-09-27 08:40:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2
1632732070000|2021-09-27 08:41:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|265
1632732080000|2021-09-27 08:41:20|||||||||9
1632732110000|2021-09-27 08:41:50|||||||||73
1632732120000|2021-09-27 08:42:00|||||||||10
1632732140000|2021-09-27 08:42:20|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|161
1632732150000|2021-09-27 08:42:30|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|0
1632732160000|2021-09-27 08:42:40|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|1
1632732200000|2021-09-27 08:43:20|96.67||96.67||96.67||96.62||83
1632732210000|2021-09-27 08:43:30|96.62||96.62||96.62||96.62||0
1632732240000|2021-09-27 08:44:00|||||||||5
1632732270000|2021-09-27 08:44:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|11
1632732290000|2021-09-27 08:44:50|||||||||9
1632732310000|2021-09-27 08:45:10|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|997
1632732320000|2021-09-27 08:45:20|||||||||148
1632732360000|2021-09-27 08:46:00|||||||||31
1632732370000|2021-09-27 08:46:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|11
1632732400000|2021-09-27 08:46:40|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|401
1632732410000|2021-09-27 08:46:50|||||||||100
1632732430000|2021-09-27 08:47:10|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|41
1632732440000|2021-09-27 08:47:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|376
1632732460000|2021-09-27 08:47:40|||||||||1
1632732490000|2021-09-27 08:48:10|||||||||1
1632732500000|2021-09-27 08:48:20|||||||||41
1632732510000|2021-09-27 08:48:30|||||||||612
1632732520000|2021-09-27 08:48:40|||||||||2
1632732530000|2021-09-27 08:48:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|69
1632732540000|2021-09-27 08:49:00|||||||||25
1632732580000|2021-09-27 08:49:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|41
1632732590000|2021-09-27 08:49:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|58
1632732600000|2021-09-27 08:50:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|19
1632732610000|2021-09-27 08:50:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|24
1632732630000|2021-09-27 08:50:30|||||||||5
1632732650000|2021-09-27 08:50:50|||||||||144
1632732660000|2021-09-27 08:51:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|23
1632732690000|2021-09-27 08:51:30|||||||||40
1632732720000|2021-09-27 08:52:00|||||||||26
1632732730000|2021-09-27 08:52:10|||||||||1
1632732750000|2021-09-27 08:52:30|||||||||7
1632732760000|2021-09-27 08:52:40|96.82||96.77||96.82||96.77||9
1632732780000|2021-09-27 08:53:00|||||||||1
1632732830000|2021-09-27 08:53:50|96.82||96.77||96.82||96.77||19
1632732840000|2021-09-27 08:54:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|45
1632732850000|2021-09-27 08:54:10|||||||||2
1632732870000|2021-09-27 08:54:30|||||||||1
1632732880000|2021-09-27 08:54:40|||||||||9
1632732890000|2021-09-27 08:54:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|32
1632732900000|2021-09-27 08:55:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|205
1632732910000|2021-09-27 08:55:10|||||||||7
1632732920000|2021-09-27 08:55:20|||||||||2
1632732980000|2021-09-27 08:56:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|104
1632732990000|2021-09-27 08:56:30|||||||||3
1632733030000|2021-09-27 08:57:10|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|7
1632733040000|2021-09-27 08:57:20||96.69||96.69||96.69||96.69|0
1632733050000|2021-09-27 08:57:30||96.64||96.64||96.69||96.64|0
1632733060000|2021-09-27 08:57:40||96.69||96.69||96.69||96.64|0
1632733070000|2021-09-27 08:57:50||96.64||96.64||96.69||96.64|0
1632733080000|2021-09-27 08:58:00|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|14
1632733090000|2021-09-27 08:58:10|||||||||150
1632733110000|2021-09-27 08:58:30|||||||||2
1632733140000|2021-09-27 08:59:00|||||||||5
1632733150000|2021-09-27 08:59:10|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|154
1632733160000|2021-09-27 08:59:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|26
1632733170000|2021-09-27 08:59:30|||||||||1
1632733190000|2021-09-27 08:59:50|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|34
1632733220000|2021-09-27 09:00:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|5
1632733260000|2021-09-27 09:01:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|35
1632733290000|2021-09-27 09:01:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|97
1632733310000|2021-09-27 09:01:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|31
1632733340000|2021-09-27 09:02:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|79
1632733390000|2021-09-27 09:03:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|135
1632733400000|2021-09-27 09:03:20|96.87||96.82||96.87||96.82||15
1632733430000|2021-09-27 09:03:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|46
1632733440000|2021-09-27 09:04:00|96.92||96.92||96.92||96.92||438
1632733450000|2021-09-27 09:04:10|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|32
1632733460000|2021-09-27 09:04:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|38
1632733470000|2021-09-27 09:04:30|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|31
1632733480000|2021-09-27 09:04:40|||||||||5
1632733500000|2021-09-27 09:05:00|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|99
1632733510000|2021-09-27 09:05:10||96.84||96.84||96.84||96.84|0
1632733530000|2021-09-27 09:05:30|96.97||96.92||96.97||96.92||87
1632733540000|2021-09-27 09:05:40|||||||||254
1632733550000|2021-09-27 09:05:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|173
1632733560000|2021-09-27 09:06:00|||||||||89
1632733570000|2021-09-27 09:06:10|||||||||1
1632733590000|2021-09-27 09:06:30|||||||||9
1632733650000|2021-09-27 09:07:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|49
1632733660000|2021-09-27 09:07:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|163
1632733670000|2021-09-27 09:07:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|433
1632733680000|2021-09-27 09:08:00|||||||||533
1632733700000|2021-09-27 09:08:20|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|70
1632733710000|2021-09-27 09:08:30|||||||||101
1632733740000|2021-09-27 09:09:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|105
1632733760000|2021-09-27 09:09:20|||||||||100
1632733780000|2021-09-27 09:09:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|18
1632733790000|2021-09-27 09:09:50|||||||||71
1632733800000|2021-09-27 09:10:00|||||||||97
1632733820000|2021-09-27 09:10:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|13
1632733860000|2021-09-27 09:11:00|||||||||620
1632733900000|2021-09-27 09:11:40|||||||||50
1632733940000|2021-09-27 09:12:20|||||||||8
1632733970000|2021-09-27 09:12:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|183
1632733980000|2021-09-27 09:13:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|219
1632733990000|2021-09-27 09:13:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|11
1632734000000|2021-09-27 09:13:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|120
1632734010000|2021-09-27 09:13:30|||||||||40
1632734030000|2021-09-27 09:13:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|58
1632734040000|2021-09-27 09:14:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|73
1632734080000|2021-09-27 09:14:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|102
1632734120000|2021-09-27 09:15:20|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|286
1632734130000|2021-09-27 09:15:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|19
1632734140000|2021-09-27 09:15:40|||||||||10
1632734180000|2021-09-27 09:16:20|||||||||22
1632734210000|2021-09-27 09:16:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|230
1632734240000|2021-09-27 09:17:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|389
1632734260000|2021-09-27 09:17:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|19
1632734270000|2021-09-27 09:17:50|||||||||6
1632734280000|2021-09-27 09:18:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|94
1632734290000|2021-09-27 09:18:10|||||||||40
1632734300000|2021-09-27 09:18:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|226
1632734310000|2021-09-27 09:18:30|||||||||3
1632734320000|2021-09-27 09:18:40|||||||||3
1632734350000|2021-09-27 09:19:10|||||||||1
1632734370000|2021-09-27 09:19:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|290
1632734380000|2021-09-27 09:19:40|||||||||29
1632734430000|2021-09-27 09:20:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|308
1632734440000|2021-09-27 09:20:40|||||||||179
1632734450000|2021-09-27 09:20:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|19
1632734460000|2021-09-27 09:21:00|||||||||104
1632734470000|2021-09-27 09:21:10|||||||||50
1632734500000|2021-09-27 09:21:40|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|226
1632734510000|2021-09-27 09:21:50|||||||||1
1632734530000|2021-09-27 09:22:10|||||||||9
1632734580000|2021-09-27 09:23:00|||||||||42
1632734590000|2021-09-27 09:23:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|89
1632734630000|2021-09-27 09:23:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|44
1632734640000|2021-09-27 09:24:00|||||||||3
1632734650000|2021-09-27 09:24:10|||||||||35
1632734670000|2021-09-27 09:24:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|240
1632734680000|2021-09-27 09:24:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|83
1632734690000|2021-09-27 09:24:50|||||||||1
1632734740000|2021-09-27 09:25:40|||||||||4
1632734770000|2021-09-27 09:26:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|155
1632734840000|2021-09-27 09:27:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|186
1632734860000|2021-09-27 09:27:40|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|585
1632734880000|2021-09-27 09:28:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|79
1632734900000|2021-09-27 09:28:20|||||||||3
1632734910000|2021-09-27 09:28:30|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|350
1632734920000|2021-09-27 09:28:40|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|395
1632734930000|2021-09-27 09:28:50|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|1759
1632734940000|2021-09-27 09:29:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|876
1632734950000|2021-09-27 09:29:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|106
1632734960000|2021-09-27 09:29:20||97.44||97.49||97.49||97.44|140
1632734970000|2021-09-27 09:29:30|||||||||57
1632734980000|2021-09-27 09:29:40|||||||||52
1632734990000|2021-09-27 09:29:50|||||||||201
1632735000000|2021-09-27 09:30:00|||||||||4
1632735010000|2021-09-27 09:30:10|||||||||233
1632735020000|2021-09-27 09:30:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|147
1632735030000|2021-09-27 09:30:30|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|73
1632735060000|2021-09-27 09:31:00|||||||||6
1632735070000|2021-09-27 09:31:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|121
1632735080000|2021-09-27 09:31:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|156
1632735090000|2021-09-27 09:31:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|236
1632735100000|2021-09-27 09:31:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|179
1632735110000|2021-09-27 09:31:50|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|149
1632735120000|2021-09-27 09:32:00|||||||||289
1632735130000|2021-09-27 09:32:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|49
1632735140000|2021-09-27 09:32:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|314
1632735160000|2021-09-27 09:32:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|590
1632735170000|2021-09-27 09:32:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|39
1632735210000|2021-09-27 09:33:30|||||||||3
1632735220000|2021-09-27 09:33:40|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|340
1632735230000|2021-09-27 09:33:50|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|761
1632735240000|2021-09-27 09:34:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|125
1632735250000|2021-09-27 09:34:10|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|154
1632735270000|2021-09-27 09:34:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|239
1632735280000|2021-09-27 09:34:40|||||||||5
1632735290000|2021-09-27 09:34:50|||||||||108
1632735300000|2021-09-27 09:35:00|||||||||60
1632735310000|2021-09-27 09:35:10|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|141
1632735330000|2021-09-27 09:35:30|||||||||4
1632735340000|2021-09-27 09:35:40|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.19|541
1632735370000|2021-09-27 09:36:10|||||||||23
1632735380000|2021-09-27 09:36:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|162
1632735390000|2021-09-27 09:36:30|||||||||4
1632735400000|2021-09-27 09:36:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|326
1632735430000|2021-09-27 09:37:10|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|208
1632735450000|2021-09-27 09:37:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|118
1632735460000|2021-09-27 09:37:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|249
1632735470000|2021-09-27 09:37:50|||||||||5
1632735480000|2021-09-27 09:38:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|415
1632735490000|2021-09-27 09:38:10|||||||||6
1632735510000|2021-09-27 09:38:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|44
1632735520000|2021-09-27 09:38:40|||||||||15
1632735540000|2021-09-27 09:39:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|50
1632735590000|2021-09-27 09:39:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|47
1632735600000|2021-09-27 09:40:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|52
1632735610000|2021-09-27 09:40:10|||||||||18
1632735620000|2021-09-27 09:40:20|||||||||52
1632735630000|2021-09-27 09:40:30|||||||||4
1632735650000|2021-09-27 09:40:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|190
1632735660000|2021-09-27 09:41:00|||||||||30
1632735670000|2021-09-27 09:41:10|||||||||112
1632735720000|2021-09-27 09:42:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|110
1632735740000|2021-09-27 09:42:20|||||||||136
1632735750000|2021-09-27 09:42:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|82
1632735760000|2021-09-27 09:42:40|||||||||22
1632735790000|2021-09-27 09:43:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|189
1632735830000|2021-09-27 09:43:50|||||||||29
1632735840000|2021-09-27 09:44:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|119
1632735850000|2021-09-27 09:44:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|75
1632735860000|2021-09-27 09:44:20|||||||||17
1632735870000|2021-09-27 09:44:30|||||||||3
1632735880000|2021-09-27 09:44:40|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|326
1632735900000|2021-09-27 09:45:00|||||||||17
1632735920000|2021-09-27 09:45:20|||||||||4
1632735940000|2021-09-27 09:45:40|||||||||67
1632735970000|2021-09-27 09:46:10|||||||||18
1632735980000|2021-09-27 09:46:20|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|513
1632735990000|2021-09-27 09:46:30|||||||||4
1632736010000|2021-09-27 09:46:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|291
1632736030000|2021-09-27 09:47:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|40
1632736040000|2021-09-27 09:47:20|||||||||17
1632736050000|2021-09-27 09:47:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|110
1632736080000|2021-09-27 09:48:00|||||||||17
1632736090000|2021-09-27 09:48:10|||||||||30
1632736100000|2021-09-27 09:48:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|39
1632736110000|2021-09-27 09:48:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|21
1632736120000|2021-09-27 09:48:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|23
1632736150000|2021-09-27 09:49:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|101
1632736160000|2021-09-27 09:49:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|380
1632736180000|2021-09-27 09:49:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|68
1632736200000|2021-09-27 09:50:00|||||||||13
1632736210000|2021-09-27 09:50:10|||||||||3
1632736220000|2021-09-27 09:50:20|||||||||17
1632736240000|2021-09-27 09:50:40|||||||||1
1632736260000|2021-09-27 09:51:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|141
1632736270000|2021-09-27 09:51:10|97.47|97.39|97.42|97.34|97.47|97.44|97.42|97.34|591
1632736280000|2021-09-27 09:51:20|||||||||303
1632736290000|2021-09-27 09:51:30|97.47||97.47||97.47||97.47||100
1632736300000|2021-09-27 09:51:40|97.52|97.39|97.52|97.44|97.52|97.44|97.52|97.39|284
1632736310000|2021-09-27 09:51:50|||||||||377
1632736320000|2021-09-27 09:52:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|445
1632736330000|2021-09-27 09:52:10|||||||||18
1632736340000|2021-09-27 09:52:20|||||||||24
1632736350000|2021-09-27 09:52:30|||||||||1560
1632736370000|2021-09-27 09:52:50|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|366
1632736380000|2021-09-27 09:53:00|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|425
1632736390000|2021-09-27 09:53:10|||||||||12
1632736400000|2021-09-27 09:53:20|||||||||19
1632736410000|2021-09-27 09:53:30|||||||||17
1632736420000|2021-09-27 09:53:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|252
1632736440000|2021-09-27 09:54:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|194
1632736450000|2021-09-27 09:54:10|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|228
1632736460000|2021-09-27 09:54:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|195
1632736470000|2021-09-27 09:54:30|||||||||353
1632736480000|2021-09-27 09:54:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|643
1632736490000|2021-09-27 09:54:50|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|246
1632736500000|2021-09-27 09:55:00||97.59||97.59||97.59||97.59|5
1632736510000|2021-09-27 09:55:10|||||||||62
1632736530000|2021-09-27 09:55:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|274
1632736550000|2021-09-27 09:55:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|211
1632736560000|2021-09-27 09:56:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|42
1632736570000|2021-09-27 09:56:10|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|116
1632736580000|2021-09-27 09:56:20|||||||||17
1632736590000|2021-09-27 09:56:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|1188
1632736600000|2021-09-27 09:56:40|||||||||1
1632736620000|2021-09-27 09:57:00|||||||||56
1632736650000|2021-09-27 09:57:30|||||||||17
1632736660000|2021-09-27 09:57:40|||||||||9
1632736690000|2021-09-27 09:58:10|||||||||18
1632736720000|2021-09-27 09:58:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|410
1632736730000|2021-09-27 09:58:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|44
1632736740000|2021-09-27 09:59:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|133
1632736760000|2021-09-27 09:59:20|||||||||17
1632736770000|2021-09-27 09:59:30|||||||||20
1632736790000|2021-09-27 09:59:50|||||||||71
1632736800000|2021-09-27 10:00:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|498
1632736810000|2021-09-27 10:00:10|||||||||10
1632736820000|2021-09-27 10:00:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|208
1632736830000|2021-09-27 10:00:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|128
1632736860000|2021-09-27 10:01:00|||||||||5
1632736870000|2021-09-27 10:01:10|||||||||17
1632736880000|2021-09-27 10:01:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|261
1632736890000|2021-09-27 10:01:30|||||||||9
1632736910000|2021-09-27 10:01:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|120
1632736940000|2021-09-27 10:02:20|||||||||108
1632736950000|2021-09-27 10:02:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|129
1632736970000|2021-09-27 10:02:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|254
1632736980000|2021-09-27 10:03:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|58
1632736990000|2021-09-27 10:03:10|||||||||1
1632737000000|2021-09-27 10:03:20|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|421
1632737010000|2021-09-27 10:03:30|||||||||21
1632737020000|2021-09-27 10:03:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|192
1632737030000|2021-09-27 10:03:50|||||||||29
1632737040000|2021-09-27 10:04:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|245
1632737060000|2021-09-27 10:04:20|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|143
1632737070000|2021-09-27 10:04:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|271
1632737080000|2021-09-27 10:04:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|240
1632737090000|2021-09-27 10:04:50|||||||||17
1632737120000|2021-09-27 10:05:20|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|179
1632737140000|2021-09-27 10:05:40|||||||||1
1632737150000|2021-09-27 10:05:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|162
1632737160000|2021-09-27 10:06:00|||||||||17
1632737170000|2021-09-27 10:06:10|||||||||231
1632737180000|2021-09-27 10:06:20|||||||||100
1632737190000|2021-09-27 10:06:30|||||||||100
1632737200000|2021-09-27 10:06:40|||||||||17
1632737210000|2021-09-27 10:06:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|30
1632737230000|2021-09-27 10:07:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|164
1632737260000|2021-09-27 10:07:40|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|220
1632737270000|2021-09-27 10:07:50|97.82||97.77||97.82||97.77||44
1632737280000|2021-09-27 10:08:00|97.82||97.77||97.82||97.77||72
1632737290000|2021-09-27 10:08:10|97.82||97.77||97.82||97.77||43
1632737300000|2021-09-27 10:08:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|712
1632737340000|2021-09-27 10:09:00|||||||||27
1632737370000|2021-09-27 10:09:30|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|487
1632737380000|2021-09-27 10:09:40|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|50
1632737390000|2021-09-27 10:09:50|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|3
1632737400000|2021-09-27 10:10:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|263
1632737410000|2021-09-27 10:10:10|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|186
1632737420000|2021-09-27 10:10:20|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|27
1632737430000|2021-09-27 10:10:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|26
1632737450000|2021-09-27 10:10:50|||||||||17
1632737460000|2021-09-27 10:11:00|||||||||100
1632737470000|2021-09-27 10:11:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|196
1632737490000|2021-09-27 10:11:30|||||||||17
1632737510000|2021-09-27 10:11:50|||||||||17
1632737530000|2021-09-27 10:12:10|||||||||68
1632737550000|2021-09-27 10:12:30|||||||||17
1632737570000|2021-09-27 10:12:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|76
1632737580000|2021-09-27 10:13:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|24
1632737600000|2021-09-27 10:13:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|52
1632737620000|2021-09-27 10:13:40|||||||||17
1632737640000|2021-09-27 10:14:00|||||||||17
1632737660000|2021-09-27 10:14:20|||||||||18
1632737680000|2021-09-27 10:14:40|||||||||17
1632737690000|2021-09-27 10:14:50|||||||||4
1632737700000|2021-09-27 10:15:00|||||||||17
1632737710000|2021-09-27 10:15:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|740
1632737720000|2021-09-27 10:15:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|127
1632737740000|2021-09-27 10:15:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|300
1632737760000|2021-09-27 10:16:00|97.97||97.92||97.97||97.92||129
1632737770000|2021-09-27 10:16:10|||||||||16
1632737780000|2021-09-27 10:16:20|||||||||18
1632737790000|2021-09-27 10:16:30|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|258
1632737800000|2021-09-27 10:16:40|97.87||97.87||97.87||97.87||21
1632737810000|2021-09-27 10:16:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|21
1632737820000|2021-09-27 10:17:00|||||||||18
1632737830000|2021-09-27 10:17:10|||||||||17
1632737850000|2021-09-27 10:17:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|181
1632737870000|2021-09-27 10:17:50|||||||||17
1632737880000|2021-09-27 10:18:00|||||||||1
1632737890000|2021-09-27 10:18:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|173
1632737910000|2021-09-27 10:18:30|||||||||185
1632737930000|2021-09-27 10:18:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|60
1632737950000|2021-09-27 10:19:10|||||||||17
1632737960000|2021-09-27 10:19:20||97.69||97.69||97.69||97.69|35
1632737970000|2021-09-27 10:19:30|97.77||97.77||97.77||97.77||8
1632737980000|2021-09-27 10:19:40|||||||||2
1632737990000|2021-09-27 10:19:50|||||||||17
1632738000000|2021-09-27 10:20:00||97.64||97.69||97.69||97.64|261
1632738010000|2021-09-27 10:20:10|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|352
1632738020000|2021-09-27 10:20:20|97.72||97.72||97.72||97.72||0
1632738040000|2021-09-27 10:20:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|503
1632738050000|2021-09-27 10:20:50|||||||||180
1632738060000|2021-09-27 10:21:00|||||||||18
1632738070000|2021-09-27 10:21:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|32
1632738100000|2021-09-27 10:21:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|33
1632738120000|2021-09-27 10:22:00|||||||||71
1632738140000|2021-09-27 10:22:20|||||||||17
1632738160000|2021-09-27 10:22:40|||||||||29
1632738170000|2021-09-27 10:22:50|||||||||170
1632738180000|2021-09-27 10:23:00|||||||||17
1632738190000|2021-09-27 10:23:10|97.62|97.54|97.67|97.54|97.67|97.59|97.62|97.54|126
1632738200000|2021-09-27 10:23:20|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|71
1632738210000|2021-09-27 10:23:30|||||||||263
1632738220000|2021-09-27 10:23:40|||||||||177
1632738240000|2021-09-27 10:24:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|139
1632738250000|2021-09-27 10:24:10|||||||||17
1632738270000|2021-09-27 10:24:30|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|147
1632738280000|2021-09-27 10:24:40|97.67||97.67||97.67||97.67||0
1632738290000|2021-09-27 10:24:50|||||||||17
1632738300000|2021-09-27 10:25:00|||||||||350
1632738310000|2021-09-27 10:25:10|||||||||17
1632738320000|2021-09-27 10:25:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|50
1632738330000|2021-09-27 10:25:30|||||||||17
1632738340000|2021-09-27 10:25:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|378
1632738350000|2021-09-27 10:25:50|||||||||22
1632738370000|2021-09-27 10:26:10|||||||||337
1632738380000|2021-09-27 10:26:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|38
1632738390000|2021-09-27 10:26:30|||||||||21
1632738410000|2021-09-27 10:26:50|||||||||17
1632738420000|2021-09-27 10:27:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|68
1632738430000|2021-09-27 10:27:10|97.72||97.72||97.72||97.72||18
1632738440000|2021-09-27 10:27:20||97.64||97.64||97.64||97.64|0
1632738460000|2021-09-27 10:27:40|||||||||17
1632738470000|2021-09-27 10:27:50|||||||||6
1632738480000|2021-09-27 10:28:00|||||||||17
1632738500000|2021-09-27 10:28:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|116
1632738510000|2021-09-27 10:28:30|97.72||97.67||97.72||97.67||320
1632738520000|2021-09-27 10:28:40|||||||||70
1632738540000|2021-09-27 10:29:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|169
1632738550000|2021-09-27 10:29:10|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|495
1632738580000|2021-09-27 10:29:40|||||||||18
1632738590000|2021-09-27 10:29:50|||||||||10
1632738600000|2021-09-27 10:30:00|97.62|97.54|97.62|97.49|97.62|97.54|97.57|97.49|439
1632738610000|2021-09-27 10:30:10||97.54||97.54||97.54||97.54|47
1632738620000|2021-09-27 10:30:20|||||||||21
1632738630000|2021-09-27 10:30:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|126
1632738640000|2021-09-27 10:30:40|||||||||17
1632738670000|2021-09-27 10:31:10|||||||||26
1632738690000|2021-09-27 10:31:30|||||||||23
1632738700000|2021-09-27 10:31:40|||||||||350
1632738710000|2021-09-27 10:31:50|||||||||25
1632738720000|2021-09-27 10:32:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|28
1632738740000|2021-09-27 10:32:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|548
1632738750000|2021-09-27 10:32:30|||||||||109
1632738770000|2021-09-27 10:32:50|||||||||19
1632738780000|2021-09-27 10:33:00|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|425
1632738790000|2021-09-27 10:33:10||97.54||97.54||97.54||97.54|0
1632738810000|2021-09-27 10:33:30|||||||||18
1632738820000|2021-09-27 10:33:40|||||||||1
1632738830000|2021-09-27 10:33:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|161
1632738850000|2021-09-27 10:34:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|51
1632738870000|2021-09-27 10:34:30|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|350
1632738880000|2021-09-27 10:34:40|97.57||97.57||97.62||97.57||0
1632738890000|2021-09-27 10:34:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|111
1632738900000|2021-09-27 10:35:00|97.57||97.52||97.57||97.52||104
1632738920000|2021-09-27 10:35:20|||||||||17
1632738940000|2021-09-27 10:35:40||97.39||97.39||97.39||97.39|56
1632738950000|2021-09-27 10:35:50||97.44||97.39||97.44||97.39|262
1632738960000|2021-09-27 10:36:00||97.44||97.44||97.44||97.44|1
1632738980000|2021-09-27 10:36:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|195
1632739000000|2021-09-27 10:36:40|97.62||97.57||97.62||97.57||17
1632739010000|2021-09-27 10:36:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|0
1632739020000|2021-09-27 10:37:00|||||||||9
1632739030000|2021-09-27 10:37:10|||||||||17
1632739040000|2021-09-27 10:37:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|66
1632739060000|2021-09-27 10:37:40|97.52|97.44|97.52|97.44|97.57|97.44|97.52|97.44|364
1632739070000|2021-09-27 10:37:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1632739080000|2021-09-27 10:38:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|50
1632739090000|2021-09-27 10:38:10|97.57||97.57||97.57||97.57||1
1632739100000|2021-09-27 10:38:20|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|31
1632739120000|2021-09-27 10:38:40||97.39||97.39||97.39||97.39|189
1632739130000|2021-09-27 10:38:50|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|0
1632739150000|2021-09-27 10:39:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|26
1632739170000|2021-09-27 10:39:30|||||||||17
1632739180000|2021-09-27 10:39:40|||||||||10000
1632739190000|2021-09-27 10:39:50|||||||||17
1632739210000|2021-09-27 10:40:10|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|56
1632739230000|2021-09-27 10:40:30|97.62||97.62||97.62||97.57||17
1632739240000|2021-09-27 10:40:40||97.54||97.54||97.54||97.54|0
1632739250000|2021-09-27 10:40:50|97.57|97.49|97.57|97.49|97.62|97.49|97.57|97.49|340
1632739270000|2021-09-27 10:41:10|||||||||18
1632739280000|2021-09-27 10:41:20|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|192
1632739290000|2021-09-27 10:41:30||97.44||97.49||97.49||97.44|39
1632739300000|2021-09-27 10:41:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|12
1632739320000|2021-09-27 10:42:00|||||||||20
1632739330000|2021-09-27 10:42:10|||||||||17
1632739340000|2021-09-27 10:42:20|||||||||24
1632739350000|2021-09-27 10:42:30|||||||||4
1632739360000|2021-09-27 10:42:40|||||||||21
1632739370000|2021-09-27 10:42:50|||||||||9
1632739380000|2021-09-27 10:43:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|79
1632739390000|2021-09-27 10:43:10|||||||||2
1632739400000|2021-09-27 10:43:20|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|582
1632739410000|2021-09-27 10:43:30||97.39||97.39||97.39||97.39|0
1632739420000|2021-09-27 10:43:40|||||||||17
1632739440000|2021-09-27 10:44:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|63
1632739450000|2021-09-27 10:44:10|97.47||97.47||97.47||97.42||11
1632739460000|2021-09-27 10:44:20|97.42||97.42||97.42||97.42||17
1632739480000|2021-09-27 10:44:40|||||||||42
1632739490000|2021-09-27 10:44:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|88
1632739500000|2021-09-27 10:45:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|187
1632739560000|2021-09-27 10:46:00|||||||||41
1632739570000|2021-09-27 10:46:10|97.47||97.42||97.47||97.42||117
1632739580000|2021-09-27 10:46:20|||||||||55
1632739590000|2021-09-27 10:46:30|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|101
1632739600000|2021-09-27 10:46:40||97.34||97.29||97.34||97.29|25
1632739610000|2021-09-27 10:46:50|97.37||97.37||97.42||97.37||18
1632739620000|2021-09-27 10:47:00|||||||||6
1632739670000|2021-09-27 10:47:50||97.24||97.29||97.29||97.24|175
1632739680000|2021-09-27 10:48:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|34
1632739700000|2021-09-27 10:48:20|||||||||4
1632739740000|2021-09-27 10:49:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|21
1632739750000|2021-09-27 10:49:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|16
1632739760000|2021-09-27 10:49:20|97.37||97.32||97.37||97.32||50
1632739780000|2021-09-27 10:49:40|||||||||109
1632739790000|2021-09-27 10:49:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|139
1632739800000|2021-09-27 10:50:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|30
1632739820000|2021-09-27 10:50:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|83
1632739840000|2021-09-27 10:50:40|||||||||24
1632739860000|2021-09-27 10:51:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|131
1632739890000|2021-09-27 10:51:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|40
1632739920000|2021-09-27 10:52:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|129
1632739970000|2021-09-27 10:52:50|||||||||16
1632740000000|2021-09-27 10:53:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|365
1632740010000|2021-09-27 10:53:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|196
1632740020000|2021-09-27 10:53:40|||||||||190
1632740030000|2021-09-27 10:53:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|28
1632740040000|2021-09-27 10:54:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|64
1632740050000|2021-09-27 10:54:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|47
1632740060000|2021-09-27 10:54:20|||||||||65
1632740070000|2021-09-27 10:54:30|||||||||85
1632740080000|2021-09-27 10:54:40|||||||||42
1632740090000|2021-09-27 10:54:50||97.29||97.34||97.34||97.29|216
1632740100000|2021-09-27 10:55:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|124
1632740110000|2021-09-27 10:55:10|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|95
1632740120000|2021-09-27 10:55:20|97.37||97.37||97.42||97.37||0
1632740130000|2021-09-27 10:55:30|97.42||97.42||97.42||97.42||57
1632740140000|2021-09-27 10:55:40|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|59
1632740150000|2021-09-27 10:55:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|89
1632740160000|2021-09-27 10:56:00|||||||||61
1632740170000|2021-09-27 10:56:10|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|149
1632740180000|2021-09-27 10:56:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|164
1632740190000|2021-09-27 10:56:30|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|600
1632740200000|2021-09-27 10:56:40|||||||||51
1632740210000|2021-09-27 10:56:50|||||||||161
1632740220000|2021-09-27 10:57:00|||||||||11
1632740230000|2021-09-27 10:57:10|||||||||72
1632740240000|2021-09-27 10:57:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|89
1632740250000|2021-09-27 10:57:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|35
1632740260000|2021-09-27 10:57:40|||||||||37
1632740270000|2021-09-27 10:57:50|||||||||61
1632740280000|2021-09-27 10:58:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|140
1632740290000|2021-09-27 10:58:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|80
1632740300000|2021-09-27 10:58:20|||||||||88
1632740310000|2021-09-27 10:58:30|||||||||223
1632740330000|2021-09-27 10:58:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|15
1632740340000|2021-09-27 10:59:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|363
1632740360000|2021-09-27 10:59:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|90
1632740390000|2021-09-27 10:59:50|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|287
1632740400000|2021-09-27 11:00:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|300
1632740410000|2021-09-27 11:00:10||97.24||97.29||97.29||97.24|37
1632740440000|2021-09-27 11:00:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|26
1632740450000|2021-09-27 11:00:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|5
1632740470000|2021-09-27 11:01:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|27
1632740490000|2021-09-27 11:01:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|29
1632740510000|2021-09-27 11:01:50|97.42||97.37||97.42||97.37||0
1632740520000|2021-09-27 11:02:00|97.42||97.37||97.42||97.37||6
1632740540000|2021-09-27 11:02:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|66
1632740560000|2021-09-27 11:02:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|9
1632740570000|2021-09-27 11:02:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|22
1632740580000|2021-09-27 11:03:00||97.34||97.39||97.39||97.34|18
1632740620000|2021-09-27 11:03:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|344
1632740640000|2021-09-27 11:04:00|||||||||3
1632740650000|2021-09-27 11:04:10|97.47||97.42||97.47||97.42||0
1632740660000|2021-09-27 11:04:20|||||||||2520
1632740670000|2021-09-27 11:04:30|||||||||9
1632740720000|2021-09-27 11:05:20|||||||||6
1632740760000|2021-09-27 11:06:00|||||||||4
1632740770000|2021-09-27 11:06:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|371
1632740790000|2021-09-27 11:06:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|340
1632740810000|2021-09-27 11:06:50|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|58
1632740820000|2021-09-27 11:07:00||97.34||97.34||97.34||97.34|5
1632740840000|2021-09-27 11:07:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|115
1632740860000|2021-09-27 11:07:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|332
1632740880000|2021-09-27 11:08:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|170
1632740890000|2021-09-27 11:08:10|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|36
1632740910000|2021-09-27 11:08:30|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|29
1632740920000|2021-09-27 11:08:40|||||||||20
1632740930000|2021-09-27 11:08:50||97.19||97.24||97.24||97.19|34
1632740950000|2021-09-27 11:09:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|88
1632740960000|2021-09-27 11:09:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|202
1632740990000|2021-09-27 11:09:50|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|43
1632741000000|2021-09-27 11:10:00||97.24||97.24||97.24||97.24|3
1632741010000|2021-09-27 11:10:10|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|58
1632741020000|2021-09-27 11:10:20|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|57
1632741030000|2021-09-27 11:10:30|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|70
1632741050000|2021-09-27 11:10:50|||||||||5
1632741060000|2021-09-27 11:11:00|||||||||1
1632741080000|2021-09-27 11:11:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|185
1632741100000|2021-09-27 11:11:40|||||||||210
1632741120000|2021-09-27 11:12:00|||||||||10
1632741130000|2021-09-27 11:12:10|||||||||2002
1632741170000|2021-09-27 11:12:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|41
1632741180000|2021-09-27 11:13:00|||||||||1
1632741200000|2021-09-27 11:13:20|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|212
1632741210000|2021-09-27 11:13:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|429
1632741240000|2021-09-27 11:14:00|97.47|97.34|97.42|97.34|97.47|97.34|97.42|97.34|573
1632741250000|2021-09-27 11:14:10|||||||||1
1632741260000|2021-09-27 11:14:20|||||||||1
1632741270000|2021-09-27 11:14:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|37
1632741300000|2021-09-27 11:15:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|39
1632741310000|2021-09-27 11:15:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|38
1632741330000|2021-09-27 11:15:30|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|181
1632741340000|2021-09-27 11:15:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|7
1632741350000|2021-09-27 11:15:50|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|83
1632741360000|2021-09-27 11:16:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|350
1632741380000|2021-09-27 11:16:20|97.42||97.37||97.42||97.37||1
1632741440000|2021-09-27 11:17:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|17
1632741460000|2021-09-27 11:17:40||97.29||97.34||97.34||97.29|47
1632741470000|2021-09-27 11:17:50|||||||||165
1632741480000|2021-09-27 11:18:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|35
1632741540000|2021-09-27 11:19:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|39
1632741550000|2021-09-27 11:19:10|||||||||7
1632741560000|2021-09-27 11:19:20|||||||||6
1632741580000|2021-09-27 11:19:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|72
1632741590000|2021-09-27 11:19:50|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|49
1632741600000|2021-09-27 11:20:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|37
1632741630000|2021-09-27 11:20:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|74
1632741640000|2021-09-27 11:20:40|||||||||4
1632741660000|2021-09-27 11:21:00|||||||||1
1632741710000|2021-09-27 11:21:50|||||||||3
1632741720000|2021-09-27 11:22:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|90
1632741730000|2021-09-27 11:22:10|||||||||5
1632741740000|2021-09-27 11:22:20|||||||||10
1632741760000|2021-09-27 11:22:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|118
1632741770000|2021-09-27 11:22:50||97.39||97.44||97.44||97.39|57
1632741780000|2021-09-27 11:23:00|||||||||1
1632741820000|2021-09-27 11:23:40|||||||||80
1632741830000|2021-09-27 11:23:50|||||||||4
1632741840000|2021-09-27 11:24:00|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|59
1632741850000|2021-09-27 11:24:10|||||||||6
1632741900000|2021-09-27 11:25:00|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|109
1632741910000|2021-09-27 11:25:10||97.39||97.39||97.39||97.39|0
1632741920000|2021-09-27 11:25:20|||||||||7500
1632741940000|2021-09-27 11:25:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|72
1632741950000|2021-09-27 11:25:50|||||||||400
1632741980000|2021-09-27 11:26:20|||||||||5
1632742020000|2021-09-27 11:27:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|38
1632742030000|2021-09-27 11:27:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|35
1632742040000|2021-09-27 11:27:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|7
1632742070000|2021-09-27 11:27:50||97.39||97.44||97.44||97.39|333
1632742150000|2021-09-27 11:29:10|||||||||5
1632742180000|2021-09-27 11:29:40|||||||||302
1632742200000|2021-09-27 11:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|259
1632742260000|2021-09-27 11:31:00|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|153
1632742290000|2021-09-27 11:31:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|54
1632742300000|2021-09-27 11:31:40|||||||||4
1632742320000|2021-09-27 11:32:00|||||||||1
1632742340000|2021-09-27 11:32:20|97.47|97.39|97.47|97.39|97.47|97.44|97.47|97.39|346
1632742350000|2021-09-27 11:32:30|97.52||97.47||97.52||97.47||0
1632742410000|2021-09-27 11:33:30|||||||||68
1632742420000|2021-09-27 11:33:40|||||||||40
1632742430000|2021-09-27 11:33:50|||||||||66
1632742440000|2021-09-27 11:34:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|5
1632742450000|2021-09-27 11:34:10|||||||||7508
1632742460000|2021-09-27 11:34:20|||||||||160
1632742510000|2021-09-27 11:35:10|||||||||52
1632742520000|2021-09-27 11:35:20|||||||||6
1632742560000|2021-09-27 11:36:00|||||||||2
1632742570000|2021-09-27 11:36:10|||||||||9
1632742610000|2021-09-27 11:36:50|||||||||62
1632742680000|2021-09-27 11:38:00|||||||||346
1632742700000|2021-09-27 11:38:20|||||||||5
1632742750000|2021-09-27 11:39:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|63
1632742760000|2021-09-27 11:39:20|||||||||5
1632742800000|2021-09-27 11:40:00|||||||||10
1632742810000|2021-09-27 11:40:10|||||||||399
1632742820000|2021-09-27 11:40:20|||||||||7
1632742830000|2021-09-27 11:40:30|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|362
1632742840000|2021-09-27 11:40:40||97.49||97.49||97.49||97.49|147
1632742850000|2021-09-27 11:40:50|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|228
1632742860000|2021-09-27 11:41:00|||||||||2
1632742870000|2021-09-27 11:41:10|||||||||1
1632742880000|2021-09-27 11:41:20|||||||||1
1632742900000|2021-09-27 11:41:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|203
1632742920000|2021-09-27 11:42:00|||||||||1
1632742970000|2021-09-27 11:42:50|||||||||8
1632743010000|2021-09-27 11:43:30|||||||||10
1632743030000|2021-09-27 11:43:50|||||||||8
1632743040000|2021-09-27 11:44:00|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|302
1632743050000|2021-09-27 11:44:10|||||||||1
1632743060000|2021-09-27 11:44:20|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|507
1632743070000|2021-09-27 11:44:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|399
1632743080000|2021-09-27 11:44:40|||||||||5
1632743100000|2021-09-27 11:45:00|||||||||14
1632743120000|2021-09-27 11:45:20|||||||||2
1632743130000|2021-09-27 11:45:30|||||||||4
1632743160000|2021-09-27 11:46:00|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|203
1632743170000|2021-09-27 11:46:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|1
1632743180000|2021-09-27 11:46:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|105
1632743190000|2021-09-27 11:46:30|||||||||116
1632743220000|2021-09-27 11:47:00|||||||||2
1632743230000|2021-09-27 11:47:10|||||||||7
1632743240000|2021-09-27 11:47:20|||||||||3
1632743260000|2021-09-27 11:47:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|59
1632743280000|2021-09-27 11:48:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|56
1632743320000|2021-09-27 11:48:40|||||||||22
1632743330000|2021-09-27 11:48:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|2
1632743390000|2021-09-27 11:49:50|||||||||9
1632743410000|2021-09-27 11:50:10|||||||||62
1632743420000|2021-09-27 11:50:20|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|242
1632743430000|2021-09-27 11:50:30||97.49||97.49||97.49||97.49|0
1632743480000|2021-09-27 11:51:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|52
1632743490000|2021-09-27 11:51:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|160
1632743540000|2021-09-27 11:52:20|||||||||160
1632743580000|2021-09-27 11:53:00|||||||||7
1632743600000|2021-09-27 11:53:20|||||||||4
1632743610000|2021-09-27 11:53:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|139
1632743640000|2021-09-27 11:54:00|||||||||11
1632743690000|2021-09-27 11:54:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|209
1632743700000|2021-09-27 11:55:00|||||||||1
1632743720000|2021-09-27 11:55:20|||||||||3
1632743730000|2021-09-27 11:55:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|120
1632743740000|2021-09-27 11:55:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|56
1632743750000|2021-09-27 11:55:50|||||||||1
1632743760000|2021-09-27 11:56:00|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|30
1632743780000|2021-09-27 11:56:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|56
1632743790000|2021-09-27 11:56:30|||||||||30
1632743810000|2021-09-27 11:56:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|26
1632743820000|2021-09-27 11:57:00|||||||||1
1632743850000|2021-09-27 11:57:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|8
1632743900000|2021-09-27 11:58:20|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|31
1632743910000|2021-09-27 11:58:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|36
1632743930000|2021-09-27 11:58:50||97.39||97.39||97.39||97.39|14
1632743940000|2021-09-27 11:59:00||97.44||97.44||97.44||97.44|0
1632743960000|2021-09-27 11:59:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|253
1632743980000|2021-09-27 11:59:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|42
1632743990000|2021-09-27 11:59:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|208
1632744000000|2021-09-27 12:00:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|133
1632744010000|2021-09-27 12:00:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|52
1632744020000|2021-09-27 12:00:20|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|106
1632744030000|2021-09-27 12:00:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|9
1632744040000|2021-09-27 12:00:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|11
1632744060000|2021-09-27 12:01:00|||||||||2
1632744070000|2021-09-27 12:01:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|7
1632744100000|2021-09-27 12:01:40|||||||||9
1632744130000|2021-09-27 12:02:10|||||||||202
1632744140000|2021-09-27 12:02:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|19
1632744150000|2021-09-27 12:02:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|6
1632744170000|2021-09-27 12:02:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|0
1632744180000|2021-09-27 12:03:00|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|4
1632744190000|2021-09-27 12:03:10|97.42||97.42||97.47||97.42||0
1632744220000|2021-09-27 12:03:40|||||||||9
1632744230000|2021-09-27 12:03:50|||||||||27
1632744240000|2021-09-27 12:04:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|22
1632744260000|2021-09-27 12:04:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|66
1632744300000|2021-09-27 12:05:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|32
1632744310000|2021-09-27 12:05:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|31
1632744320000|2021-09-27 12:05:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|10
1632744330000|2021-09-27 12:05:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1632744340000|2021-09-27 12:05:40|97.47|97.39|97.47|97.39|97.47|97.44|97.47|97.39|328
1632744360000|2021-09-27 12:06:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|39
1632744380000|2021-09-27 12:06:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|3
1632744390000|2021-09-27 12:06:30|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|12
1632744400000|2021-09-27 12:06:40|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|6
1632744440000|2021-09-27 12:07:20|97.52||97.52||97.52||97.52||8
1632744450000|2021-09-27 12:07:30||97.44||97.44||97.44||97.44|0
1632744460000|2021-09-27 12:07:40|||||||||12
1632744470000|2021-09-27 12:07:50||97.39||97.44||97.44||97.39|0
1632744480000|2021-09-27 12:08:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|195
1632744500000|2021-09-27 12:08:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|86
1632744520000|2021-09-27 12:08:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|29
1632744530000|2021-09-27 12:08:50|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|10
1632744540000|2021-09-27 12:09:00|97.52|97.49|97.57|97.49|97.57|97.49|97.52|97.49|1
1632744590000|2021-09-27 12:09:50|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|23
1632744600000|2021-09-27 12:10:00|97.52||97.52||97.52||97.52||0
1632744610000|2021-09-27 12:10:10|||||||||7
1632744620000|2021-09-27 12:10:20|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|397
1632744630000|2021-09-27 12:10:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|17
1632744640000|2021-09-27 12:10:40|||||||||11
1632744650000|2021-09-27 12:10:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|22
1632744660000|2021-09-27 12:11:00|97.42||97.37||97.42||97.37||5
1632744670000|2021-09-27 12:11:10|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|17
1632744700000|2021-09-27 12:11:40|||||||||6
1632744730000|2021-09-27 12:12:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|4
1632744760000|2021-09-27 12:12:40|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|328
1632744770000|2021-09-27 12:12:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|320
1632744800000|2021-09-27 12:13:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|282
1632744810000|2021-09-27 12:13:30||97.24||97.24||97.24||97.24|7
1632744830000|2021-09-27 12:13:50||97.19||97.19||97.19||97.19|174
1632744840000|2021-09-27 12:14:00||97.24||97.24||97.24||97.24|0
1632744870000|2021-09-27 12:14:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|114
1632744900000|2021-09-27 12:15:00|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|244
1632744910000|2021-09-27 12:15:10|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|215
1632744920000|2021-09-27 12:15:20||97.04||97.04||97.04||97.04|251
1632744930000|2021-09-27 12:15:30|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|520
1632744940000|2021-09-27 12:15:40|||||||||14
1632744980000|2021-09-27 12:16:20|||||||||89
1632744990000|2021-09-27 12:16:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|67
1632745010000|2021-09-27 12:16:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|31
1632745040000|2021-09-27 12:17:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|182
1632745050000|2021-09-27 12:17:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|97
1632745060000|2021-09-27 12:17:40|97.22||97.22||97.22||97.22||37
1632745070000|2021-09-27 12:17:50|97.17||97.22||97.22||97.17||0
1632745080000|2021-09-27 12:18:00|97.17||97.17||97.17||97.17||0
1632745100000|2021-09-27 12:18:20|||||||||5
1632745110000|2021-09-27 12:18:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|27
1632745120000|2021-09-27 12:18:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|7
1632745140000|2021-09-27 12:19:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|172
1632745150000|2021-09-27 12:19:10|97.27||97.22||97.27||97.22||1
1632745170000|2021-09-27 12:19:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|13
1632745180000|2021-09-27 12:19:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|155
1632745190000|2021-09-27 12:19:50|97.27||97.22||97.27||97.22||23
1632745200000|2021-09-27 12:20:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1632745260000|2021-09-27 12:21:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|380
1632745280000|2021-09-27 12:21:20|||||||||45
1632745310000|2021-09-27 12:21:50|||||||||100
1632745330000|2021-09-27 12:22:10|||||||||5
1632745340000|2021-09-27 12:22:20|||||||||7
1632745360000|2021-09-27 12:22:40|||||||||8
1632745370000|2021-09-27 12:22:50|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|334
1632745380000|2021-09-27 12:23:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|75
1632745390000|2021-09-27 12:23:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|37
1632745400000|2021-09-27 12:23:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|28
1632745410000|2021-09-27 12:23:30|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|12
1632745420000|2021-09-27 12:23:40|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|29
1632745440000|2021-09-27 12:24:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|69
1632745450000|2021-09-27 12:24:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|4
1632745460000|2021-09-27 12:24:20|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|12
1632745470000|2021-09-27 12:24:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|125
1632745490000|2021-09-27 12:24:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|9
1632745500000|2021-09-27 12:25:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|13
1632745510000|2021-09-27 12:25:10|97.47||97.42||97.47||97.42||4
1632745540000|2021-09-27 12:25:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|11
1632745550000|2021-09-27 12:25:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|37
1632745560000|2021-09-27 12:26:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|0
1632745590000|2021-09-27 12:26:30|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|101
1632745620000|2021-09-27 12:27:00|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|16
1632745630000|2021-09-27 12:27:10||97.44||97.44||97.44||97.44|0
1632745640000|2021-09-27 12:27:20|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|2
1632745650000|2021-09-27 12:27:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|20
1632745670000|2021-09-27 12:27:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|5
1632745710000|2021-09-27 12:28:30||97.34||97.39||97.39||97.34|172
1632745720000|2021-09-27 12:28:40|||||||||4
1632745740000|2021-09-27 12:29:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|6
1632745750000|2021-09-27 12:29:10|||||||||80
1632745770000|2021-09-27 12:29:30|||||||||1
1632745790000|2021-09-27 12:29:50|97.57||97.57||97.57||97.57||74
1632745800000|2021-09-27 12:30:00|97.52|97.49|97.57|97.49|97.57|97.49|97.52|97.49|214
1632745810000|2021-09-27 12:30:10|||||||||11
1632745820000|2021-09-27 12:30:20|97.62||97.57||97.62||97.57||284
1632745830000|2021-09-27 12:30:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|235
1632745850000|2021-09-27 12:30:50|||||||||32
1632745860000|2021-09-27 12:31:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|443
1632745870000|2021-09-27 12:31:10|||||||||3
1632745880000|2021-09-27 12:31:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|532
1632745890000|2021-09-27 12:31:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|51
1632745900000|2021-09-27 12:31:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|161
1632745910000|2021-09-27 12:31:50|97.57||97.52||97.57||97.52||0
1632745920000|2021-09-27 12:32:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.34|637
1632745930000|2021-09-27 12:32:10|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|152
1632745940000|2021-09-27 12:32:20|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|205
1632745990000|2021-09-27 12:33:10|||||||||169
1632746010000|2021-09-27 12:33:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|142
1632746020000|2021-09-27 12:33:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|10
1632746030000|2021-09-27 12:33:50|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.29|1548
1632746040000|2021-09-27 12:34:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|29
1632746050000|2021-09-27 12:34:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|2423
1632746060000|2021-09-27 12:34:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|2
1632746070000|2021-09-27 12:34:30|||||||||1
1632746090000|2021-09-27 12:34:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|44
1632746100000|2021-09-27 12:35:00|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|85
1632746110000|2021-09-27 12:35:10|97.52||97.52||97.52||97.52||169
1632746140000|2021-09-27 12:35:40|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|493
1632746150000|2021-09-27 12:35:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|13
1632746170000|2021-09-27 12:36:10|||||||||1
1632746180000|2021-09-27 12:36:20|||||||||74
1632746190000|2021-09-27 12:36:30|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|10
1632746200000|2021-09-27 12:36:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|170
1632746210000|2021-09-27 12:36:50|||||||||240
1632746250000|2021-09-27 12:37:30|||||||||5
1632746270000|2021-09-27 12:37:50|||||||||240
1632746280000|2021-09-27 12:38:00|97.57|97.49|97.57|97.44|97.57|97.49|97.52|97.44|574
1632746290000|2021-09-27 12:38:10||97.49||97.49||97.49||97.49|1
1632746300000|2021-09-27 12:38:20|||||||||3
1632746310000|2021-09-27 12:38:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|15
1632746320000|2021-09-27 12:38:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|48
1632746330000|2021-09-27 12:38:50|||||||||80
1632746350000|2021-09-27 12:39:10|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|88
1632746360000|2021-09-27 12:39:20|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.44|5
1632746370000|2021-09-27 12:39:30|||||||||100
1632746380000|2021-09-27 12:39:40|||||||||233
1632746390000|2021-09-27 12:39:50|||||||||7
1632746430000|2021-09-27 12:40:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|377
1632746440000|2021-09-27 12:40:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|57
1632746450000|2021-09-27 12:40:50|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|79
1632746460000|2021-09-27 12:41:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|16
1632746470000|2021-09-27 12:41:10|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|26
1632746480000|2021-09-27 12:41:20|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.44|5
1632746500000|2021-09-27 12:41:40|||||||||9
1632746510000|2021-09-27 12:41:50|||||||||161
1632746520000|2021-09-27 12:42:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|10
1632746540000|2021-09-27 12:42:20|||||||||5
1632746550000|2021-09-27 12:42:30|||||||||4
1632746560000|2021-09-27 12:42:40|||||||||160
1632746570000|2021-09-27 12:42:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|213
1632746580000|2021-09-27 12:43:00|||||||||8
1632746630000|2021-09-27 12:43:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|564
1632746640000|2021-09-27 12:44:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|52
1632746680000|2021-09-27 12:44:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|139
1632746690000|2021-09-27 12:44:50|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|775
1632746700000|2021-09-27 12:45:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|180
1632746710000|2021-09-27 12:45:10|97.47||97.47||97.47||97.47||180
1632746720000|2021-09-27 12:45:20|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|23
1632746730000|2021-09-27 12:45:30||97.39||97.39||97.39||97.39|0
1632746740000|2021-09-27 12:45:40|||||||||12
1632746750000|2021-09-27 12:45:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|47
1632746760000|2021-09-27 12:46:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|10
1632746820000|2021-09-27 12:47:00|||||||||14
1632746830000|2021-09-27 12:47:10|||||||||3
1632746840000|2021-09-27 12:47:20|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|78
1632746850000|2021-09-27 12:47:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|19
1632746870000|2021-09-27 12:47:50|||||||||14
1632746880000|2021-09-27 12:48:00|||||||||1
1632746910000|2021-09-27 12:48:30|||||||||20
1632746920000|2021-09-27 12:48:40|||||||||21
1632746930000|2021-09-27 12:48:50|97.52||97.52||97.52||97.52||99
1632746940000|2021-09-27 12:49:00|97.47||97.47||97.47||97.47||9
1632746970000|2021-09-27 12:49:30|||||||||50
1632746980000|2021-09-27 12:49:40|||||||||10
1632747000000|2021-09-27 12:50:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|186
1632747010000|2021-09-27 12:50:10|||||||||69
1632747020000|2021-09-27 12:50:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|82
1632747030000|2021-09-27 12:50:30|||||||||144
1632747040000|2021-09-27 12:50:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|51
1632747080000|2021-09-27 12:51:20|||||||||1
1632747090000|2021-09-27 12:51:30|||||||||21
1632747100000|2021-09-27 12:51:40|||||||||4
1632747110000|2021-09-27 12:51:50|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|81
1632747120000|2021-09-27 12:52:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|31
1632747130000|2021-09-27 12:52:10|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|1487
1632747140000|2021-09-27 12:52:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|79
1632747150000|2021-09-27 12:52:30|||||||||20
1632747160000|2021-09-27 12:52:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|284
1632747180000|2021-09-27 12:53:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|99
1632747190000|2021-09-27 12:53:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|39
1632747230000|2021-09-27 12:53:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|189
1632747260000|2021-09-27 12:54:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|335
1632747280000|2021-09-27 12:54:40|||||||||5
1632747290000|2021-09-27 12:54:50|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|123
1632747310000|2021-09-27 12:55:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|36
1632747330000|2021-09-27 12:55:30|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|245
1632747340000|2021-09-27 12:55:40|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|176
1632747350000|2021-09-27 12:55:50||97.24||97.24||97.24||97.24|0
1632747360000|2021-09-27 12:56:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|176
1632747380000|2021-09-27 12:56:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|123
1632747430000|2021-09-27 12:57:10|||||||||13
1632747440000|2021-09-27 12:57:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|109
1632747460000|2021-09-27 12:57:40|||||||||12
1632747470000|2021-09-27 12:57:50|||||||||6
1632747490000|2021-09-27 12:58:10|||||||||13
1632747500000|2021-09-27 12:58:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|106
1632747510000|2021-09-27 12:58:30|||||||||14
1632747520000|2021-09-27 12:58:40|||||||||19
1632747540000|2021-09-27 12:59:00|||||||||24
1632747560000|2021-09-27 12:59:20||97.19||97.24||97.24||97.19|222
1632747580000|2021-09-27 12:59:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1632747590000|2021-09-27 12:59:50|||||||||17
1632747600000|2021-09-27 13:00:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|118
1632747610000|2021-09-27 13:00:10|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|26
1632747620000|2021-09-27 13:00:20|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|10
1632747630000|2021-09-27 13:00:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1632747650000|2021-09-27 13:00:50|||||||||8
1632747660000|2021-09-27 13:01:00|||||||||7
1632747670000|2021-09-27 13:01:10|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|56
1632747680000|2021-09-27 13:01:20|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|9
1632747690000|2021-09-27 13:01:30|||||||||7
1632747700000|2021-09-27 13:01:40|||||||||7
1632747710000|2021-09-27 13:01:50|||||||||12
1632747730000|2021-09-27 13:02:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|30
1632747740000|2021-09-27 13:02:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|5
1632747760000|2021-09-27 13:02:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|22
1632747780000|2021-09-27 13:03:00|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|76
1632747790000|2021-09-27 13:03:10|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|2
1632747830000|2021-09-27 13:03:50|||||||||253
1632747840000|2021-09-27 13:04:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|22
1632747850000|2021-09-27 13:04:10|||||||||4
1632747870000|2021-09-27 13:04:30|||||||||1
1632747880000|2021-09-27 13:04:40|||||||||12
1632747890000|2021-09-27 13:04:50|||||||||1
1632747900000|2021-09-27 13:05:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|21
1632747920000|2021-09-27 13:05:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|69
1632747930000|2021-09-27 13:05:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|9
1632747970000|2021-09-27 13:06:10|||||||||15
1632748000000|2021-09-27 13:06:40|||||||||9
1632748010000|2021-09-27 13:06:50|||||||||5
1632748020000|2021-09-27 13:07:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|129
1632748030000|2021-09-27 13:07:10|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|9
1632748040000|2021-09-27 13:07:20||97.44||97.44||97.44||97.44|0
1632748050000|2021-09-27 13:07:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|45
1632748070000|2021-09-27 13:07:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|432
1632748080000|2021-09-27 13:08:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|54
1632748110000|2021-09-27 13:08:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|23
1632748120000|2021-09-27 13:08:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1632748160000|2021-09-27 13:09:20|||||||||167
1632748170000|2021-09-27 13:09:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|3
1632748180000|2021-09-27 13:09:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|9
1632748190000|2021-09-27 13:09:50|97.57|97.49|97.57|97.44|97.57|97.49|97.52|97.44|70
1632748200000|2021-09-27 13:10:00|97.52|97.49|97.52|97.44|97.57|97.49|97.52|97.44|1
1632748210000|2021-09-27 13:10:10|97.57||97.57||97.57||97.52||7
1632748220000|2021-09-27 13:10:20|97.52||97.52||97.52||97.52||0
1632748230000|2021-09-27 13:10:30|||||||||157
1632748240000|2021-09-27 13:10:40|||||||||8
1632748280000|2021-09-27 13:11:20|||||||||20
1632748320000|2021-09-27 13:12:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|44
1632748340000|2021-09-27 13:12:20|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|43
1632748350000|2021-09-27 13:12:30|||||||||6
1632748360000|2021-09-27 13:12:40|||||||||22
1632748400000|2021-09-27 13:13:20|97.57|97.49|97.57|97.44|97.57|97.49|97.52|97.44|83
1632748410000|2021-09-27 13:13:30||97.49||97.44||97.49||97.44|0
1632748420000|2021-09-27 13:13:40|97.52||97.57||97.57||97.52||0
1632748430000|2021-09-27 13:13:50|97.52||97.52||97.52||97.52||0
1632748460000|2021-09-27 13:14:20|||||||||9
1632748470000|2021-09-27 13:14:30|||||||||8
1632748500000|2021-09-27 13:15:00|||||||||2
1632748510000|2021-09-27 13:15:10|97.57|97.49|97.57|97.44|97.57|97.49|97.52|97.44|62
1632748520000|2021-09-27 13:15:20|97.62|97.49|97.62|97.54|97.62|97.54|97.62|97.49|33
1632748530000|2021-09-27 13:15:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|19
1632748580000|2021-09-27 13:16:20|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|211
1632748600000|2021-09-27 13:16:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|375
1632748630000|2021-09-27 13:17:10|||||||||15
1632748650000|2021-09-27 13:17:30|||||||||5
1632748660000|2021-09-27 13:17:40|||||||||14
1632748680000|2021-09-27 13:18:00|||||||||3
1632748690000|2021-09-27 13:18:10|||||||||1
1632748700000|2021-09-27 13:18:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|150
1632748710000|2021-09-27 13:18:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|42
1632748720000|2021-09-27 13:18:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|0
1632748730000|2021-09-27 13:18:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|2
1632748740000|2021-09-27 13:19:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|21
1632748750000|2021-09-27 13:19:10|97.47||97.47||97.47||97.42||0
1632748760000|2021-09-27 13:19:20|97.42||97.42||97.42||97.42||0
1632748770000|2021-09-27 13:19:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|9
1632748780000|2021-09-27 13:19:40|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|70
1632748790000|2021-09-27 13:19:50|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|2
1632748800000|2021-09-27 13:20:00|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|12
1632748810000|2021-09-27 13:20:10|97.42||97.42||97.42||97.42||23
1632748820000|2021-09-27 13:20:20|||||||||16
1632748830000|2021-09-27 13:20:30|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|25
1632748840000|2021-09-27 13:20:40|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|0
1632748850000|2021-09-27 13:20:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|37
1632748870000|2021-09-27 13:21:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|30
1632748880000|2021-09-27 13:21:20|||||||||5
1632748890000|2021-09-27 13:21:30|||||||||18
1632748910000|2021-09-27 13:21:50|||||||||4
1632748920000|2021-09-27 13:22:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|25
1632748930000|2021-09-27 13:22:10|||||||||33
1632748970000|2021-09-27 13:22:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|9
1632748980000|2021-09-27 13:23:00|||||||||18
1632749000000|2021-09-27 13:23:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|48
1632749020000|2021-09-27 13:23:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|28
1632749030000|2021-09-27 13:23:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|25
1632749070000|2021-09-27 13:24:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|79
1632749080000|2021-09-27 13:24:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1632749110000|2021-09-27 13:25:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|51
1632749120000|2021-09-27 13:25:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|261
1632749130000|2021-09-27 13:25:30|||||||||56
1632749140000|2021-09-27 13:25:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|118
1632749150000|2021-09-27 13:25:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|21
1632749160000|2021-09-27 13:26:00|||||||||1
1632749170000|2021-09-27 13:26:10|||||||||100
1632749180000|2021-09-27 13:26:20|||||||||54
1632749190000|2021-09-27 13:26:30|||||||||1
1632749220000|2021-09-27 13:27:00|||||||||7
1632749240000|2021-09-27 13:27:20|||||||||36
1632749250000|2021-09-27 13:27:30|97.52||97.52||97.52||97.52||188
1632749260000|2021-09-27 13:27:40|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|14
1632749280000|2021-09-27 13:28:00|97.57||97.52||97.57||97.52||13
1632749290000|2021-09-27 13:28:10|||||||||238
1632749300000|2021-09-27 13:28:20||97.39||97.39||97.39||97.39|52
1632749310000|2021-09-27 13:28:30|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.39|41
1632749320000|2021-09-27 13:28:40|||||||||3
1632749340000|2021-09-27 13:29:00|||||||||66
1632749350000|2021-09-27 13:29:10|||||||||5
1632749390000|2021-09-27 13:29:50|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|209
1632749400000|2021-09-27 13:30:00|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|44
1632749410000|2021-09-27 13:30:10|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|148
1632749420000|2021-09-27 13:30:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|40
1632749430000|2021-09-27 13:30:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|32
1632749440000|2021-09-27 13:30:40|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|286
1632749450000|2021-09-27 13:30:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|89
1632749460000|2021-09-27 13:31:00|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|72
1632749470000|2021-09-27 13:31:10|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|27
1632749480000|2021-09-27 13:31:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|91
1632749490000|2021-09-27 13:31:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|28
1632749520000|2021-09-27 13:32:00|97.62|97.54|97.62|97.54|97.67|97.54|97.62|97.54|150
1632749530000|2021-09-27 13:32:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|38
1632749540000|2021-09-27 13:32:20|97.72||97.67||97.72||97.67||12
1632749550000|2021-09-27 13:32:30|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|53
1632749560000|2021-09-27 13:32:40|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|41
1632749570000|2021-09-27 13:32:50|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|35
1632749580000|2021-09-27 13:33:00|||||||||35
1632749590000|2021-09-27 13:33:10||97.59||97.64||97.64||97.59|10
1632749600000|2021-09-27 13:33:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|15
1632749610000|2021-09-27 13:33:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|52
1632749620000|2021-09-27 13:33:40|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|861
1632749630000|2021-09-27 13:33:50|97.67|97.59|97.72|97.59|97.72|97.64|97.67|97.59|75
1632749640000|2021-09-27 13:34:00|97.67|97.64|97.67|97.59|97.72|97.64|97.67|97.59|282
1632749650000|2021-09-27 13:34:10|||||||||6
1632749660000|2021-09-27 13:34:20|97.62|97.54|97.67|97.54|97.67|97.59|97.62|97.54|727
1632749670000|2021-09-27 13:34:30|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.59|1
1632749680000|2021-09-27 13:34:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|53
1632749690000|2021-09-27 13:34:50|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|281
1632749700000|2021-09-27 13:35:00|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|371
1632749710000|2021-09-27 13:35:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|25
1632749720000|2021-09-27 13:35:20|||||||||8
1632749730000|2021-09-27 13:35:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|0
1632749740000|2021-09-27 13:35:40|||||||||658
1632749750000|2021-09-27 13:35:50|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|39
1632749760000|2021-09-27 13:36:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|199
1632749770000|2021-09-27 13:36:10|97.77|97.69|97.67|97.59|97.77|97.69|97.67|97.59|450
1632749780000|2021-09-27 13:36:20|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|36
1632749790000|2021-09-27 13:36:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|235
1632749800000|2021-09-27 13:36:40|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|204
1632749810000|2021-09-27 13:36:50|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|9
1632749820000|2021-09-27 13:37:00|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|72
1632749830000|2021-09-27 13:37:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|7
1632749840000|2021-09-27 13:37:20|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|215
1632749850000|2021-09-27 13:37:30|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|4
1632749870000|2021-09-27 13:37:50|97.77|97.59|97.67|97.59|97.77|97.59|97.67|97.59|376
1632749880000|2021-09-27 13:38:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|57
1632749890000|2021-09-27 13:38:10|||||||||4
1632749900000|2021-09-27 13:38:20|||||||||36
1632749930000|2021-09-27 13:38:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|4
1632749940000|2021-09-27 13:39:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|354
1632749950000|2021-09-27 13:39:10|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|16
1632749960000|2021-09-27 13:39:20|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|173
1632749970000|2021-09-27 13:39:30|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|242
1632749980000|2021-09-27 13:39:40|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|216
1632750000000|2021-09-27 13:40:00|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|495
1632750010000|2021-09-27 13:40:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|256
1632750020000|2021-09-27 13:40:20|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|138
1632750030000|2021-09-27 13:40:30|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|8
1632750040000|2021-09-27 13:40:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|0
1632750060000|2021-09-27 13:41:00|||||||||17
1632750080000|2021-09-27 13:41:20|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|148
1632750090000|2021-09-27 13:41:30|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|182
1632750100000|2021-09-27 13:41:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|126
1632750110000|2021-09-27 13:41:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|46
1632750120000|2021-09-27 13:42:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|17
1632750130000|2021-09-27 13:42:10|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|1685
1632750140000|2021-09-27 13:42:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|2141
1632750150000|2021-09-27 13:42:30|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|230
1632750160000|2021-09-27 13:42:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|2220
1632750170000|2021-09-27 13:42:50|||||||||124
1632750180000|2021-09-27 13:43:00|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|317
1632750190000|2021-09-27 13:43:10|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|504
1632750200000|2021-09-27 13:43:20|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|246
1632750210000|2021-09-27 13:43:30|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|149
1632750220000|2021-09-27 13:43:40|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|526
1632750230000|2021-09-27 13:43:50|97.67|97.64|97.67|97.59|97.72|97.64|97.67|97.59|107
1632750240000|2021-09-27 13:44:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|64
1632750250000|2021-09-27 13:44:10|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|478
1632750260000|2021-09-27 13:44:20|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|189
1632750270000|2021-09-27 13:44:30|||||||||9
1632750280000|2021-09-27 13:44:40|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|163
1632750290000|2021-09-27 13:44:50|97.57|97.49|97.57|97.49|97.62|97.54|97.57|97.49|115
1632750300000|2021-09-27 13:45:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|88
1632750310000|2021-09-27 13:45:10|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|72
1632750320000|2021-09-27 13:45:20|||||||||4
1632750330000|2021-09-27 13:45:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|80
1632750340000|2021-09-27 13:45:40|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|6
1632750350000|2021-09-27 13:45:50|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|49
1632750360000|2021-09-27 13:46:00|||||||||28
1632750370000|2021-09-27 13:46:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|84
1632750390000|2021-09-27 13:46:30|||||||||17
1632750400000|2021-09-27 13:46:40|||||||||3
1632750410000|2021-09-27 13:46:50|||||||||256
1632750420000|2021-09-27 13:47:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|14
1632750430000|2021-09-27 13:47:10|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|75
1632750440000|2021-09-27 13:47:20|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|71
1632750450000|2021-09-27 13:47:30|||||||||27
1632750460000|2021-09-27 13:47:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|261
1632750470000|2021-09-27 13:47:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|104
1632750480000|2021-09-27 13:48:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|50
1632750490000|2021-09-27 13:48:10|||||||||17
1632750500000|2021-09-27 13:48:20|97.77||97.72||97.77||97.72||30
1632750510000|2021-09-27 13:48:30|||||||||312
1632750520000|2021-09-27 13:48:40|||||||||72
1632750530000|2021-09-27 13:48:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|161
1632750540000|2021-09-27 13:49:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|69
1632750550000|2021-09-27 13:49:10|||||||||3
1632750560000|2021-09-27 13:49:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|117
1632750570000|2021-09-27 13:49:30|||||||||3
1632750580000|2021-09-27 13:49:40|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|25
1632750590000|2021-09-27 13:49:50|97.67||97.67||97.67||97.67||0
1632750600000|2021-09-27 13:50:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|18
1632750610000|2021-09-27 13:50:10|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|62
1632750620000|2021-09-27 13:50:20|97.67|97.59|97.62|97.54|97.67|97.64|97.62|97.54|43
1632750630000|2021-09-27 13:50:30|97.67||97.62||97.67||97.62||0
1632750640000|2021-09-27 13:50:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|170
1632750650000|2021-09-27 13:50:50|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|10
1632750670000|2021-09-27 13:51:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|158
1632750680000|2021-09-27 13:51:20|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|160
1632750690000|2021-09-27 13:51:30|||||||||3
1632750700000|2021-09-27 13:51:40|||||||||19
1632750720000|2021-09-27 13:52:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|1160
1632750730000|2021-09-27 13:52:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|615
1632750740000|2021-09-27 13:52:20|97.72|97.64|97.72|97.64|97.72|97.69|97.72|97.64|135
1632750750000|2021-09-27 13:52:30|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|81
1632750760000|2021-09-27 13:52:40|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|112
1632750770000|2021-09-27 13:52:50|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|587
1632750790000|2021-09-27 13:53:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|83
1632750800000|2021-09-27 13:53:20|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|319
1632750810000|2021-09-27 13:53:30|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|194
1632750820000|2021-09-27 13:53:40|||||||||113
1632750830000|2021-09-27 13:53:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|70
1632750840000|2021-09-27 13:54:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|5
1632750850000|2021-09-27 13:54:10|||||||||52
1632750860000|2021-09-27 13:54:20|97.77||97.72||97.77||97.72||5
1632750870000|2021-09-27 13:54:30||97.59||97.64||97.64||97.59|64
1632750880000|2021-09-27 13:54:40|||||||||17
1632750900000|2021-09-27 13:55:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|27
1632750910000|2021-09-27 13:55:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|14
1632750920000|2021-09-27 13:55:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|12
1632750930000|2021-09-27 13:55:30|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|19
1632750940000|2021-09-27 13:55:40|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|2
1632750950000|2021-09-27 13:55:50|97.82||97.77||97.82||97.77||0
1632750960000|2021-09-27 13:56:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|597
1632750980000|2021-09-27 13:56:20|97.82||97.77||97.82||97.77||0
1632750990000|2021-09-27 13:56:30|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|13
1632751010000|2021-09-27 13:56:50|97.77||97.77||97.77||97.72||21
1632751020000|2021-09-27 13:57:00||97.69||97.69||97.69||97.64|28
1632751030000|2021-09-27 13:57:10|||||||||17
1632751060000|2021-09-27 13:57:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|83
1632751070000|2021-09-27 13:57:50|||||||||9
1632751080000|2021-09-27 13:58:00|||||||||17
1632751100000|2021-09-27 13:58:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|15
1632751110000|2021-09-27 13:58:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|23
1632751120000|2021-09-27 13:58:40|97.77|97.69|97.82|97.69|97.82|97.74|97.77|97.69|100
1632751130000|2021-09-27 13:58:50|97.77||97.77||97.77||97.77||11
1632751140000|2021-09-27 13:59:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|67
1632751150000|2021-09-27 13:59:10|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|18
1632751160000|2021-09-27 13:59:20|||||||||17
1632751180000|2021-09-27 13:59:40|||||||||567
1632751190000|2021-09-27 13:59:50|97.72|97.64|97.72|97.64|97.72|97.69|97.72|97.64|186
1632751200000|2021-09-27 14:00:00|||||||||99
1632751210000|2021-09-27 14:00:10|||||||||17
1632751220000|2021-09-27 14:00:20||97.59||97.59||97.64||97.59|10
1632751230000|2021-09-27 14:00:30|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.64|3
1632751240000|2021-09-27 14:00:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|89
1632751250000|2021-09-27 14:00:50|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|158
1632751260000|2021-09-27 14:01:00|97.77||97.77||97.77||97.77||0
1632751290000|2021-09-27 14:01:30|||||||||144
1632751300000|2021-09-27 14:01:40|||||||||6
1632751310000|2021-09-27 14:01:50|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|284
1632751340000|2021-09-27 14:02:20|||||||||17
1632751350000|2021-09-27 14:02:30||97.64||97.64||97.64||97.64|6
1632751360000|2021-09-27 14:02:40||97.69||97.69||97.69||97.64|0
1632751370000|2021-09-27 14:02:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|34
1632751390000|2021-09-27 14:03:10|||||||||17
1632751420000|2021-09-27 14:03:40|||||||||51
1632751430000|2021-09-27 14:03:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|543
1632751440000|2021-09-27 14:04:00|||||||||14
1632751450000|2021-09-27 14:04:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|171
1632751460000|2021-09-27 14:04:20|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|78
1632751470000|2021-09-27 14:04:30|||||||||92
1632751480000|2021-09-27 14:04:40||97.79||97.79||97.79||97.79|1
1632751490000|2021-09-27 14:04:50|97.87|97.74|97.82|97.74|97.92|97.74|97.82|97.74|437
1632751500000|2021-09-27 14:05:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|142
1632751510000|2021-09-27 14:05:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|181
1632751540000|2021-09-27 14:05:40|||||||||3000
1632751550000|2021-09-27 14:05:50|||||||||117
1632751560000|2021-09-27 14:06:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|56
1632751570000|2021-09-27 14:06:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|21
1632751590000|2021-09-27 14:06:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|195
1632751610000|2021-09-27 14:06:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|101
1632751620000|2021-09-27 14:07:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|36
1632751650000|2021-09-27 14:07:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|51
1632751660000|2021-09-27 14:07:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|127
1632751670000|2021-09-27 14:07:50|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|44
1632751690000|2021-09-27 14:08:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|238
1632751700000|2021-09-27 14:08:20|||||||||17
1632751720000|2021-09-27 14:08:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|55
1632751730000|2021-09-27 14:08:50|||||||||18
1632751740000|2021-09-27 14:09:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|403
1632751750000|2021-09-27 14:09:10|97.77|97.69|97.72|97.59|97.77|97.69|97.72|97.59|583
1632751760000|2021-09-27 14:09:20|97.67||97.67||97.67||97.67||1
1632751780000|2021-09-27 14:09:40|||||||||17
1632751800000|2021-09-27 14:10:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|134
1632751810000|2021-09-27 14:10:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|79
1632751850000|2021-09-27 14:10:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|128
1632751860000|2021-09-27 14:11:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|58
1632751870000|2021-09-27 14:11:10|||||||||2
1632751880000|2021-09-27 14:11:20|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|38
1632751890000|2021-09-27 14:11:30|||||||||10
1632751900000|2021-09-27 14:11:40|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|50
1632751910000|2021-09-27 14:11:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|7
1632751930000|2021-09-27 14:12:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|24
1632751940000|2021-09-27 14:12:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|7
1632751950000|2021-09-27 14:12:30|97.52|97.44|97.52|97.44|97.52|97.49|97.52|97.44|81
1632751960000|2021-09-27 14:12:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|46
1632751970000|2021-09-27 14:12:50|||||||||230
1632751980000|2021-09-27 14:13:00|97.62||97.62||97.62||97.57||63
1632751990000|2021-09-27 14:13:10||97.54||97.54||97.54||97.49|40
1632752010000|2021-09-27 14:13:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|255
1632752020000|2021-09-27 14:13:40|||||||||160
1632752040000|2021-09-27 14:14:00|||||||||17
1632752050000|2021-09-27 14:14:10|||||||||115
1632752060000|2021-09-27 14:14:20|||||||||126
1632752070000|2021-09-27 14:14:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|617
1632752080000|2021-09-27 14:14:40|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|130
1632752090000|2021-09-27 14:14:50|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.69|0
1632752110000|2021-09-27 14:15:10|||||||||17
1632752130000|2021-09-27 14:15:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|478
1632752140000|2021-09-27 14:15:40|||||||||9
1632752160000|2021-09-27 14:16:00|||||||||19
1632752170000|2021-09-27 14:16:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|81
1632752180000|2021-09-27 14:16:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|63
1632752190000|2021-09-27 14:16:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|21
1632752200000|2021-09-27 14:16:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|27
1632752210000|2021-09-27 14:16:50|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|12
1632752220000|2021-09-27 14:17:00|||||||||1
1632752230000|2021-09-27 14:17:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|63
1632752240000|2021-09-27 14:17:20|||||||||5
1632752250000|2021-09-27 14:17:30|||||||||12
1632752260000|2021-09-27 14:17:40|||||||||2
1632752270000|2021-09-27 14:17:50|||||||||17
1632752280000|2021-09-27 14:18:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|387
1632752300000|2021-09-27 14:18:20|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|166
1632752320000|2021-09-27 14:18:40|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|120
1632752330000|2021-09-27 14:18:50||97.69||97.74||97.74||97.69|6
1632752340000|2021-09-27 14:19:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|116
1632752360000|2021-09-27 14:19:20|||||||||95
1632752370000|2021-09-27 14:19:30|||||||||17
1632752390000|2021-09-27 14:19:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|522
1632752400000|2021-09-27 14:20:00|||||||||518
1632752410000|2021-09-27 14:20:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|173
1632752420000|2021-09-27 14:20:20|||||||||17
1632752430000|2021-09-27 14:20:30|||||||||6
1632752450000|2021-09-27 14:20:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|71
1632752460000|2021-09-27 14:21:00|97.87||97.82||97.87||97.82||49
1632752480000|2021-09-27 14:21:20|||||||||4
1632752490000|2021-09-27 14:21:30|||||||||8
1632752500000|2021-09-27 14:21:40|||||||||137
1632752520000|2021-09-27 14:22:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|97
1632752530000|2021-09-27 14:22:10|||||||||1
1632752540000|2021-09-27 14:22:20|||||||||1
1632752550000|2021-09-27 14:22:30|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|32
1632752560000|2021-09-27 14:22:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|12
1632752570000|2021-09-27 14:22:50|||||||||2
1632752580000|2021-09-27 14:23:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|29
1632752590000|2021-09-27 14:23:10|||||||||6
1632752600000|2021-09-27 14:23:20|||||||||17
1632752620000|2021-09-27 14:23:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|98
1632752640000|2021-09-27 14:24:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|60
1632752650000|2021-09-27 14:24:10|||||||||18
1632752660000|2021-09-27 14:24:20|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|20
1632752670000|2021-09-27 14:24:30||97.79||97.79||97.79||97.74|0
1632752680000|2021-09-27 14:24:40|||||||||17
1632752710000|2021-09-27 14:25:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|121
1632752730000|2021-09-27 14:25:30|||||||||17
1632752740000|2021-09-27 14:25:40|||||||||3
1632752750000|2021-09-27 14:25:50|||||||||6
1632752760000|2021-09-27 14:26:00|||||||||17
1632752780000|2021-09-27 14:26:20|||||||||17
1632752800000|2021-09-27 14:26:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|125
1632752820000|2021-09-27 14:27:00|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|93
1632752830000|2021-09-27 14:27:10|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|17
1632752840000|2021-09-27 14:27:20|97.92||97.87||97.92||97.87||0
1632752860000|2021-09-27 14:27:40|||||||||17
1632752870000|2021-09-27 14:27:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1185
1632752880000|2021-09-27 14:28:00|||||||||1388
1632752890000|2021-09-27 14:28:10|||||||||730
1632752900000|2021-09-27 14:28:20|||||||||30
1632752910000|2021-09-27 14:28:30|||||||||23
1632752920000|2021-09-27 14:28:40|||||||||6
1632752930000|2021-09-27 14:28:50|||||||||19
1632752940000|2021-09-27 14:29:00|||||||||17
1632752960000|2021-09-27 14:29:20|||||||||28
1632752970000|2021-09-27 14:29:30|||||||||392
1632752980000|2021-09-27 14:29:40|||||||||483
1632752990000|2021-09-27 14:29:50|||||||||654
1632753000000|2021-09-27 14:30:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|66
1632753010000|2021-09-27 14:30:10|||||||||17
1632753030000|2021-09-27 14:30:30|||||||||5
1632753040000|2021-09-27 14:30:40|||||||||20
1632753050000|2021-09-27 14:30:50|||||||||4
1632753060000|2021-09-27 14:31:00|||||||||37
1632753070000|2021-09-27 14:31:10|||||||||10
1632753080000|2021-09-27 14:31:20|||||||||13
1632753090000|2021-09-27 14:31:30|||||||||24
1632753100000|2021-09-27 14:31:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|498
1632753120000|2021-09-27 14:32:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|186
1632753130000|2021-09-27 14:32:10|97.97||97.97||97.97||97.97||18
1632753140000|2021-09-27 14:32:20|97.92||97.92||97.92||97.92||0
1632753160000|2021-09-27 14:32:40|||||||||1
1632753170000|2021-09-27 14:32:50|||||||||646
1632753190000|2021-09-27 14:33:10|97.97||97.97||97.97||97.92||60
1632753200000|2021-09-27 14:33:20|97.92||97.92||97.92||97.92||0
1632753210000|2021-09-27 14:33:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|17
1632753230000|2021-09-27 14:33:50|||||||||152
1632753250000|2021-09-27 14:34:10|||||||||4
1632753260000|2021-09-27 14:34:20|98.02|97.84|97.92|97.84|98.02|97.84|97.92|97.84|948
1632753270000|2021-09-27 14:34:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|213
1632753280000|2021-09-27 14:34:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|0
1632753300000|2021-09-27 14:35:00|||||||||17
1632753310000|2021-09-27 14:35:10|||||||||47
1632753320000|2021-09-27 14:35:20|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|116
1632753330000|2021-09-27 14:35:30|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|295
1632753340000|2021-09-27 14:35:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|5142
1632753350000|2021-09-27 14:35:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|5668
1632753360000|2021-09-27 14:36:00|97.97||97.92||97.97||97.92||102
1632753370000|2021-09-27 14:36:10|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|140
1632753380000|2021-09-27 14:36:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|40
1632753400000|2021-09-27 14:36:40|||||||||17
1632753410000|2021-09-27 14:36:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|24
1632753420000|2021-09-27 14:37:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|14
1632753430000|2021-09-27 14:37:10|||||||||1
1632753450000|2021-09-27 14:37:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|29
1632753460000|2021-09-27 14:37:40|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|2066
1632753470000|2021-09-27 14:37:50||98.04||98.04||98.04||98.04|0
1632753480000|2021-09-27 14:38:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|35
1632753510000|2021-09-27 14:38:30|||||||||1
1632753520000|2021-09-27 14:38:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1632753530000|2021-09-27 14:38:50|||||||||17
1632753550000|2021-09-27 14:39:10|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|782
1632753560000|2021-09-27 14:39:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|840
1632753580000|2021-09-27 14:39:40|||||||||293
1632753600000|2021-09-27 14:40:00|||||||||17
1632753610000|2021-09-27 14:40:10|||||||||1
1632753620000|2021-09-27 14:40:20|||||||||6
1632753630000|2021-09-27 14:40:30|||||||||17
1632753640000|2021-09-27 14:40:40|||||||||10
1632753650000|2021-09-27 14:40:50|||||||||121
1632753660000|2021-09-27 14:41:00|||||||||189
1632753670000|2021-09-27 14:41:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|776
1632753680000|2021-09-27 14:41:20|||||||||161
1632753690000|2021-09-27 14:41:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|349
1632753700000|2021-09-27 14:41:40|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|450
1632753710000|2021-09-27 14:41:50|98.17||98.12||98.17||98.12||26
1632753720000|2021-09-27 14:42:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|365
1632753730000|2021-09-27 14:42:10|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|57
1632753750000|2021-09-27 14:42:30|||||||||61
1632753760000|2021-09-27 14:42:40|||||||||97
1632753790000|2021-09-27 14:43:10|||||||||57
1632753800000|2021-09-27 14:43:20|||||||||159
1632753810000|2021-09-27 14:43:30|||||||||30
1632753820000|2021-09-27 14:43:40|||||||||124
1632753830000|2021-09-27 14:43:50|||||||||12
1632753840000|2021-09-27 14:44:00|||||||||17
1632753850000|2021-09-27 14:44:10|||||||||101
1632753860000|2021-09-27 14:44:20|||||||||17
1632753870000|2021-09-27 14:44:30|||||||||6
1632753880000|2021-09-27 14:44:40|||||||||4
1632753890000|2021-09-27 14:44:50|||||||||17
1632753900000|2021-09-27 14:45:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|191
1632753910000|2021-09-27 14:45:10|||||||||11
1632753920000|2021-09-27 14:45:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|370
1632753930000|2021-09-27 14:45:30|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|152
1632753940000|2021-09-27 14:45:40|98.27||98.22||98.27||98.22||90
1632753960000|2021-09-27 14:46:00|||||||||19
1632753980000|2021-09-27 14:46:20|||||||||6100
1632753990000|2021-09-27 14:46:30|||||||||227
1632754000000|2021-09-27 14:46:40|||||||||102
1632754010000|2021-09-27 14:46:50|||||||||407
1632754020000|2021-09-27 14:47:00|98.27||98.22||98.27||98.22||200
1632754030000|2021-09-27 14:47:10|||||||||117
1632754040000|2021-09-27 14:47:20|||||||||146
1632754050000|2021-09-27 14:47:30|||||||||240
1632754070000|2021-09-27 14:47:50|||||||||17
1632754080000|2021-09-27 14:48:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|82
1632754090000|2021-09-27 14:48:10|||||||||501
1632754100000|2021-09-27 14:48:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|187
1632754120000|2021-09-27 14:48:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|260
1632754140000|2021-09-27 14:49:00||98.14||98.19||98.19||98.14|531
1632754150000|2021-09-27 14:49:10|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|246
1632754170000|2021-09-27 14:49:30|||||||||548
1632754180000|2021-09-27 14:49:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|348
1632754190000|2021-09-27 14:49:50|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|170
1632754200000|2021-09-27 14:50:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|309
1632754210000|2021-09-27 14:50:10|||||||||2
1632754220000|2021-09-27 14:50:20|||||||||17
1632754230000|2021-09-27 14:50:30|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|266
1632754240000|2021-09-27 14:50:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|101
1632754260000|2021-09-27 14:51:00|||||||||9
1632754270000|2021-09-27 14:51:10|||||||||17
1632754280000|2021-09-27 14:51:20|||||||||248
1632754290000|2021-09-27 14:51:30|||||||||20
1632754300000|2021-09-27 14:51:40|||||||||17
1632754320000|2021-09-27 14:52:00|||||||||25
1632754330000|2021-09-27 14:52:10|||||||||82
1632754340000|2021-09-27 14:52:20|||||||||166
1632754350000|2021-09-27 14:52:30|||||||||286
1632754370000|2021-09-27 14:52:50|||||||||20
1632754380000|2021-09-27 14:53:00|||||||||192
1632754390000|2021-09-27 14:53:10|||||||||6
1632754400000|2021-09-27 14:53:20|||||||||17
1632754430000|2021-09-27 14:53:50|||||||||67
1632754440000|2021-09-27 14:54:00|||||||||3
1632754450000|2021-09-27 14:54:10|||||||||72
1632754470000|2021-09-27 14:54:30|||||||||11
1632754480000|2021-09-27 14:54:40|||||||||39
1632754500000|2021-09-27 14:55:00||98.14||98.19||98.19||98.14|1509
1632754530000|2021-09-27 14:55:30|||||||||33
1632754540000|2021-09-27 14:55:40|||||||||2
1632754550000|2021-09-27 14:55:50|||||||||8
1632754560000|2021-09-27 14:56:00|||||||||17
1632754570000|2021-09-27 14:56:10|||||||||88
1632754580000|2021-09-27 14:56:20|||||||||21
1632754590000|2021-09-27 14:56:30|||||||||423
1632754600000|2021-09-27 14:56:40|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|657
1632754610000|2021-09-27 14:56:50|98.17||98.17||98.22||98.17||129
1632754620000|2021-09-27 14:57:00|||||||||89
1632754630000|2021-09-27 14:57:10|||||||||92
1632754640000|2021-09-27 14:57:20|||||||||1
1632754650000|2021-09-27 14:57:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|50
1632754660000|2021-09-27 14:57:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|186
1632754680000|2021-09-27 14:58:00|||||||||17
1632754700000|2021-09-27 14:58:20|||||||||8
1632754710000|2021-09-27 14:58:30|||||||||17
1632754720000|2021-09-27 14:58:40|||||||||40
1632754730000|2021-09-27 14:58:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|78
1632754740000|2021-09-27 14:59:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|68
1632754750000|2021-09-27 14:59:10|||||||||383
1632754760000|2021-09-27 14:59:20|||||||||43
1632754770000|2021-09-27 14:59:30|||||||||33
1632754780000|2021-09-27 14:59:40|||||||||34
1632754790000|2021-09-27 14:59:50|||||||||17
1632754800000|2021-09-27 15:00:00|||||||||27
1632754810000|2021-09-27 15:00:10|||||||||148
1632754820000|2021-09-27 15:00:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|231
1632754830000|2021-09-27 15:00:30||98.04||98.04||98.04||98.04|18
1632754840000|2021-09-27 15:00:40|98.12||98.12||98.12||98.12||67
1632754850000|2021-09-27 15:00:50|||||||||9
1632754860000|2021-09-27 15:01:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|1304
1632754870000|2021-09-27 15:01:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|289
1632754890000|2021-09-27 15:01:30|||||||||21
1632754920000|2021-09-27 15:02:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|176
1632754930000|2021-09-27 15:02:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|183
1632754950000|2021-09-27 15:02:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1632754960000|2021-09-27 15:02:40|98.12||98.07||98.12||98.07||153
1632754970000|2021-09-27 15:02:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|102
1632754980000|2021-09-27 15:03:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|399
1632754990000|2021-09-27 15:03:10|||||||||17
1632755010000|2021-09-27 15:03:30|||||||||57
1632755020000|2021-09-27 15:03:40|||||||||17
1632755050000|2021-09-27 15:04:10|98.12||98.12||98.12||98.12||157
1632755060000|2021-09-27 15:04:20|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|44
1632755080000|2021-09-27 15:04:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|153
1632755090000|2021-09-27 15:04:50|||||||||28
1632755100000|2021-09-27 15:05:00|||||||||52
1632755120000|2021-09-27 15:05:20|||||||||18
1632755150000|2021-09-27 15:05:50|||||||||22
1632755170000|2021-09-27 15:06:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|744
1632755180000|2021-09-27 15:06:20|||||||||396
1632755190000|2021-09-27 15:06:30|||||||||250
1632755200000|2021-09-27 15:06:40|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|355
1632755210000|2021-09-27 15:06:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|67
1632755250000|2021-09-27 15:07:30|||||||||17
1632755260000|2021-09-27 15:07:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|349
1632755280000|2021-09-27 15:08:00|||||||||208
1632755300000|2021-09-27 15:08:20|||||||||222
1632755320000|2021-09-27 15:08:40|||||||||1
1632755330000|2021-09-27 15:08:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|166
1632755340000|2021-09-27 15:09:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|5
1632755350000|2021-09-27 15:09:10|||||||||251
1632755370000|2021-09-27 15:09:30|||||||||316
1632755400000|2021-09-27 15:10:00|98.32||98.27||98.32||98.27||142
1632755410000|2021-09-27 15:10:10|||||||||95
1632755420000|2021-09-27 15:10:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|32
1632755430000|2021-09-27 15:10:30|||||||||17
1632755460000|2021-09-27 15:11:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|103
1632755490000|2021-09-27 15:11:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|18
1632755510000|2021-09-27 15:11:50|||||||||17
1632755520000|2021-09-27 15:12:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|151
1632755530000|2021-09-27 15:12:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|167
1632755540000|2021-09-27 15:12:20|98.22||98.17||98.22||98.17||156
1632755550000|2021-09-27 15:12:30|98.22||98.17||98.22||98.17||151
1632755560000|2021-09-27 15:12:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|604
1632755570000|2021-09-27 15:12:50|||||||||901
1632755580000|2021-09-27 15:13:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|612
1632755590000|2021-09-27 15:13:10|||||||||196
1632755600000|2021-09-27 15:13:20|98.22||98.22||98.22||98.17||413
1632755610000|2021-09-27 15:13:30|98.17||98.17||98.17||98.17||0
1632755630000|2021-09-27 15:13:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|654
1632755640000|2021-09-27 15:14:00|||||||||247
1632755650000|2021-09-27 15:14:10|||||||||84
1632755660000|2021-09-27 15:14:20|||||||||81
1632755690000|2021-09-27 15:14:50|||||||||22
1632755710000|2021-09-27 15:15:10|||||||||17
1632755720000|2021-09-27 15:15:20|||||||||3
1632755730000|2021-09-27 15:15:30|||||||||4
1632755740000|2021-09-27 15:15:40|||||||||267
1632755760000|2021-09-27 15:16:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|876
1632755780000|2021-09-27 15:16:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|157
1632755790000|2021-09-27 15:16:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|966
1632755810000|2021-09-27 15:16:50|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|96
1632755820000|2021-09-27 15:17:00|||||||||1
1632755840000|2021-09-27 15:17:20|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|429
1632755850000|2021-09-27 15:17:30|||||||||7
1632755860000|2021-09-27 15:17:40|||||||||26
1632755870000|2021-09-27 15:17:50|||||||||22
1632755880000|2021-09-27 15:18:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|150
1632755890000|2021-09-27 15:18:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|288
1632755900000|2021-09-27 15:18:20|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|328
1632755910000|2021-09-27 15:18:30|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|1616
1632755920000|2021-09-27 15:18:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|389
1632755930000|2021-09-27 15:18:50|98.42||98.42||98.42||98.42||624
1632755940000|2021-09-27 15:19:00|98.37||98.37||98.37||98.37||324
1632755950000|2021-09-27 15:19:10|||||||||18
1632755960000|2021-09-27 15:19:20|||||||||72
1632755970000|2021-09-27 15:19:30|||||||||17
1632755980000|2021-09-27 15:19:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|572
1632755990000|2021-09-27 15:19:50|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|324
1632756000000|2021-09-27 15:20:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|87
1632756020000|2021-09-27 15:20:20|||||||||17
1632756030000|2021-09-27 15:20:30|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|750
1632756040000|2021-09-27 15:20:40|||||||||184
1632756050000|2021-09-27 15:20:50|||||||||1
1632756060000|2021-09-27 15:21:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|604
1632756070000|2021-09-27 15:21:10|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|1019
1632756080000|2021-09-27 15:21:20|||||||||1
1632756090000|2021-09-27 15:21:30|||||||||935
1632756100000|2021-09-27 15:21:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|658
1632756110000|2021-09-27 15:21:50|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|230
1632756120000|2021-09-27 15:22:00||98.24||98.24||98.24||98.24|213
1632756150000|2021-09-27 15:22:30|||||||||55
1632756160000|2021-09-27 15:22:40|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|202
1632756170000|2021-09-27 15:22:50|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.24|16
1632756180000|2021-09-27 15:23:00|||||||||30
1632756200000|2021-09-27 15:23:20||98.19||98.19||98.19||98.19|42
1632756210000|2021-09-27 15:23:30|98.27||98.27||98.27||98.27||0
1632756220000|2021-09-27 15:23:40|||||||||3
1632756230000|2021-09-27 15:23:50|||||||||17
1632756240000|2021-09-27 15:24:00|||||||||15
1632756250000|2021-09-27 15:24:10|||||||||17
1632756260000|2021-09-27 15:24:20|||||||||6
1632756270000|2021-09-27 15:24:30|||||||||14
1632756280000|2021-09-27 15:24:40|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|359
1632756290000|2021-09-27 15:24:50|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|32
1632756300000|2021-09-27 15:25:00|98.27|98.24|98.32|98.19|98.32|98.24|98.27|98.19|179
1632756310000|2021-09-27 15:25:10|98.27||98.27||98.27||98.27||0
1632756330000|2021-09-27 15:25:30|||||||||173
1632756340000|2021-09-27 15:25:40|||||||||218
1632756350000|2021-09-27 15:25:50|||||||||501
1632756360000|2021-09-27 15:26:00|||||||||11
1632756370000|2021-09-27 15:26:10|||||||||400
1632756380000|2021-09-27 15:26:20|||||||||17
1632756400000|2021-09-27 15:26:40|||||||||264
1632756410000|2021-09-27 15:26:50|||||||||733
1632756420000|2021-09-27 15:27:00|||||||||48
1632756430000|2021-09-27 15:27:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|986
1632756460000|2021-09-27 15:27:40|||||||||17
1632756470000|2021-09-27 15:27:50|||||||||11
1632756480000|2021-09-27 15:28:00|||||||||60
1632756490000|2021-09-27 15:28:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|969
1632756510000|2021-09-27 15:28:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|406
1632756520000|2021-09-27 15:28:40|||||||||1
1632756530000|2021-09-27 15:28:50|||||||||139
1632756540000|2021-09-27 15:29:00|||||||||22
1632756550000|2021-09-27 15:29:10|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|798
1632756560000|2021-09-27 15:29:20|98.27||98.27||98.32||98.27||361
1632756570000|2021-09-27 15:29:30|||||||||9
1632756580000|2021-09-27 15:29:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|181
1632756590000|2021-09-27 15:29:50|98.37||98.37||98.37||98.37||343
1632756600000|2021-09-27 15:30:00|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|557
1632756610000|2021-09-27 15:30:10|98.42||98.42||98.42||98.42||144
1632756620000|2021-09-27 15:30:20|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|146
1632756630000|2021-09-27 15:30:30|98.37||98.37||98.42||98.37||74
1632756640000|2021-09-27 15:30:40|||||||||139
1632756650000|2021-09-27 15:30:50|||||||||35
1632756660000|2021-09-27 15:31:00|||||||||78
1632756670000|2021-09-27 15:31:10|||||||||1117
1632756680000|2021-09-27 15:31:20|||||||||1515
1632756690000|2021-09-27 15:31:30|||||||||17
1632756700000|2021-09-27 15:31:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|313
1632756710000|2021-09-27 15:31:50|||||||||47
1632756720000|2021-09-27 15:32:00|||||||||128
1632756730000|2021-09-27 15:32:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|443
1632756740000|2021-09-27 15:32:20|98.52||98.52||98.52||98.52||326
1632756750000|2021-09-27 15:32:30|98.47|98.44|98.47|98.39|98.52|98.44|98.47|98.39|170
1632756760000|2021-09-27 15:32:40|98.52||98.47||98.52||98.47||48
1632756770000|2021-09-27 15:32:50|||||||||53
1632756780000|2021-09-27 15:33:00|||||||||206
1632756790000|2021-09-27 15:33:10|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|874
1632756800000|2021-09-27 15:33:20|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|979
1632756810000|2021-09-27 15:33:30|||||||||428
1632756820000|2021-09-27 15:33:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|410
1632756830000|2021-09-27 15:33:50|98.47|98.39|98.47|98.34|98.47|98.39|98.42|98.34|1156
1632756840000|2021-09-27 15:34:00|98.42||98.42||98.47||98.42||2630
1632756850000|2021-09-27 15:34:10|||||||||28
1632756860000|2021-09-27 15:34:20|||||||||675
1632756870000|2021-09-27 15:34:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|382
1632756880000|2021-09-27 15:34:40|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|389
1632756890000|2021-09-27 15:34:50|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|265
1632756900000|2021-09-27 15:35:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|7297
1632756910000|2021-09-27 15:35:10|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|509
1632756920000|2021-09-27 15:35:20|||||||||50
1632756930000|2021-09-27 15:35:30|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|302
1632756940000|2021-09-27 15:35:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|459
1632756950000|2021-09-27 15:35:50|||||||||522
1632756970000|2021-09-27 15:36:10|||||||||128
1632756980000|2021-09-27 15:36:20|||||||||20
1632756990000|2021-09-27 15:36:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|579
1632757000000|2021-09-27 15:36:40|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|22
1632757010000|2021-09-27 15:36:50|||||||||3
1632757040000|2021-09-27 15:37:20|||||||||450
1632757060000|2021-09-27 15:37:40|||||||||80
1632757070000|2021-09-27 15:37:50|||||||||21
1632757150000|2021-09-27 15:39:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|416
1632757170000|2021-09-27 15:39:30|98.27||98.27||98.27||98.27||136
1632757180000|2021-09-27 15:39:40|98.22||98.22||98.22||98.22||2
1632757200000|2021-09-27 15:40:00|||||||||10
1632757210000|2021-09-27 15:40:10|||||||||1500
1632757220000|2021-09-27 15:40:20|||||||||428
1632757230000|2021-09-27 15:40:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|532
1632757300000|2021-09-27 15:41:40||98.09||98.14||98.14||98.09|3004
1632757330000|2021-09-27 15:42:10|||||||||4146
1632757350000|2021-09-27 15:42:30|||||||||61
1632757360000|2021-09-27 15:42:40|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|354
1632757370000|2021-09-27 15:42:50||98.14||98.14||98.14||98.14|0
1632757380000|2021-09-27 15:43:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|131
1632757400000|2021-09-27 15:43:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|409
1632757430000|2021-09-27 15:43:50|||||||||61
1632757440000|2021-09-27 15:44:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|32
1632757470000|2021-09-27 15:44:30|||||||||19374
1632757480000|2021-09-27 15:44:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|34
1632757490000|2021-09-27 15:44:50|||||||||13
1632757500000|2021-09-27 15:45:00|||||||||1
1632757540000|2021-09-27 15:45:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|292
1632757560000|2021-09-27 15:46:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|187
1632757580000|2021-09-27 15:46:20|||||||||263
1632757630000|2021-09-27 15:47:10|||||||||578
1632757650000|2021-09-27 15:47:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|151
1632757690000|2021-09-27 15:48:10|||||||||6
1632757700000|2021-09-27 15:48:20|98.12||98.12||98.12||98.12||170
1632757710000|2021-09-27 15:48:30||98.04||98.04||98.04||98.04|3
1632757730000|2021-09-27 15:48:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|17
1632757740000|2021-09-27 15:49:00|||||||||1
1632757750000|2021-09-27 15:49:10||97.94||97.94||97.94||97.94|200
1632757760000|2021-09-27 15:49:20|98.02||98.02||98.02||98.02||0
1632757780000|2021-09-27 15:49:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|127
1632757790000|2021-09-27 15:49:50|||||||||6
1632757820000|2021-09-27 15:50:20|||||||||16
1632757840000|2021-09-27 15:50:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|15
1632757850000|2021-09-27 15:50:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1632757860000|2021-09-27 15:51:00|||||||||2000
1632757890000|2021-09-27 15:51:30|||||||||2
1632757910000|2021-09-27 15:51:50|||||||||48
1632757930000|2021-09-27 15:52:10|||||||||1
1632757940000|2021-09-27 15:52:20|||||||||25
1632757970000|2021-09-27 15:52:50|||||||||9
1632758020000|2021-09-27 15:53:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|488
1632758050000|2021-09-27 15:54:10|98.07||98.02||98.07||98.02||45
1632758060000|2021-09-27 15:54:20|||||||||14
1632758070000|2021-09-27 15:54:30|||||||||85
1632758120000|2021-09-27 15:55:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|357
1632758130000|2021-09-27 15:55:30|||||||||213
1632758160000|2021-09-27 15:56:00|||||||||301
1632758240000|2021-09-27 15:57:20|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|45
1632758260000|2021-09-27 15:57:40|98.02||97.97||98.02||97.97||23
1632758270000|2021-09-27 15:57:50|98.02||98.02||98.02||98.02||21
1632758310000|2021-09-27 15:58:30||97.94||97.89||97.94||97.89|25
1632758320000|2021-09-27 15:58:40|||||||||105
1632758330000|2021-09-27 15:58:50|||||||||25
1632758340000|2021-09-27 15:59:00|97.97|97.94|97.97|97.89|97.97|97.94|97.97|97.89|405
1632758350000|2021-09-27 15:59:10|98.02||98.02||98.02||98.02||10
1632758380000|2021-09-27 15:59:40|97.97||98.02||98.02||97.97||1
1632758390000|2021-09-27 15:59:50|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|54
1632758400000|2021-09-27 16:00:00|||||||||150
1632758410000|2021-09-27 16:00:10|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|456
1632758420000|2021-09-27 16:00:20|||||||||594
1632758450000|2021-09-27 16:00:50|||||||||16
1632758520000|2021-09-27 16:02:00|||||||||15
1632758560000|2021-09-27 16:02:40|98.02||97.97||98.02||97.97||177
1632758570000|2021-09-27 16:02:50|||||||||150
1632758590000|2021-09-27 16:03:10|||||||||12
1632758610000|2021-09-27 16:03:30|||||||||212
1632758660000|2021-09-27 16:04:20|||||||||50
1632758690000|2021-09-27 16:04:50|||||||||234
1632758700000|2021-09-27 16:05:00|98.02||97.97||98.02||97.97||309
1632758710000|2021-09-27 16:05:10|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|143
1632758720000|2021-09-27 16:05:20|||||||||50
1632758750000|2021-09-27 16:05:50|97.97||97.97||97.97||97.97||0
1632758770000|2021-09-27 16:06:10|||||||||13
1632758810000|2021-09-27 16:06:50|||||||||27
1632758820000|2021-09-27 16:07:00|||||||||220
1632758870000|2021-09-27 16:07:50|||||||||11
1632758920000|2021-09-27 16:08:40|||||||||11
1632758980000|2021-09-27 16:09:40|||||||||11
1632758990000|2021-09-27 16:09:50|||||||||10
1632759020000|2021-09-27 16:10:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|200
1632759030000|2021-09-27 16:10:30|||||||||10
1632759060000|2021-09-27 16:11:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|51
1632759100000|2021-09-27 16:11:40|||||||||7
1632759110000|2021-09-27 16:11:50|||||||||8
1632759140000|2021-09-27 16:12:20|||||||||8
1632759170000|2021-09-27 16:12:50|||||||||15
1632759190000|2021-09-27 16:13:10|||||||||12
1632759220000|2021-09-27 16:13:40|||||||||7
1632759230000|2021-09-27 16:13:50|||||||||219
1632759240000|2021-09-27 16:14:00|||||||||7
1632759270000|2021-09-27 16:14:30|||||||||7
1632759280000|2021-09-27 16:14:40|||||||||7
1632759300000|2021-09-27 16:15:00|||||||||3
1632759320000|2021-09-27 16:15:20|||||||||3
1632759330000|2021-09-27 16:15:30|||||||||3
1632759340000|2021-09-27 16:15:40|98.02||98.02||98.02||98.02||211
1632759360000|2021-09-27 16:16:00|||||||||2
1632759370000|2021-09-27 16:16:10|||||||||2
1632759380000|2021-09-27 16:16:20|||||||||1
1632759390000|2021-09-27 16:16:30|||||||||4
1632759400000|2021-09-27 16:16:40|||||||||3
1632759410000|2021-09-27 16:16:50|||||||||207
1632759430000|2021-09-27 16:17:10||97.94||97.94||97.94||97.94|0
1632759440000|2021-09-27 16:17:20|||||||||200
1632759470000|2021-09-27 16:17:50|||||||||200
1632759480000|2021-09-27 16:18:00|||||||||14
1632759520000|2021-09-27 16:18:40|||||||||40
1632759590000|2021-09-27 16:19:50|||||||||15
1632759600000|2021-09-27 16:20:00|||||||||793
1632759640000|2021-09-27 16:20:40|||||||||17
1632759650000|2021-09-27 16:20:50|||||||||150
1632759660000|2021-09-27 16:21:00|||||||||200
1632759680000|2021-09-27 16:21:20||97.89||97.94||97.94||97.89|218
1632759750000|2021-09-27 16:22:30|||||||||17
1632759820000|2021-09-27 16:23:40|||||||||19
1632759830000|2021-09-27 16:23:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|289
1632759890000|2021-09-27 16:24:50|||||||||22
1632759950000|2021-09-27 16:25:50|||||||||39
1632759960000|2021-09-27 16:26:00|||||||||20
1632759980000|2021-09-27 16:26:20||97.94||97.94||97.94||97.94|60
1632760010000|2021-09-27 16:26:50||97.99||97.94||97.99||97.94|20
1632760030000|2021-09-27 16:27:10||97.99||97.99||97.99||97.99|20
1632760070000|2021-09-27 16:27:50|||||||||19
1632760090000|2021-09-27 16:28:10|||||||||20
1632760140000|2021-09-27 16:29:00|||||||||57
1632760150000|2021-09-27 16:29:10|||||||||25
1632760200000|2021-09-27 16:30:00|||||||||20
1632760270000|2021-09-27 16:31:10|||||||||23
1632760320000|2021-09-27 16:32:00|||||||||20
1632760390000|2021-09-27 16:33:10|||||||||14
1632760400000|2021-09-27 16:33:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|64
1632760450000|2021-09-27 16:34:10|||||||||34
1632760500000|2021-09-27 16:35:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|43
1632760550000|2021-09-27 16:35:50|||||||||17
1632760610000|2021-09-27 16:36:50|||||||||13
1632760660000|2021-09-27 16:37:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|25
1632760670000|2021-09-27 16:37:50|||||||||13
1632760730000|2021-09-27 16:38:50|||||||||13
1632760790000|2021-09-27 16:39:50|||||||||13
1632760840000|2021-09-27 16:40:40|||||||||13
1632760900000|2021-09-27 16:41:40|||||||||4
1632760920000|2021-09-27 16:42:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|23
1632760940000|2021-09-27 16:42:20|||||||||5
1632760970000|2021-09-27 16:42:50|||||||||2
1632761010000|2021-09-27 16:43:30|||||||||4
1632761020000|2021-09-27 16:43:40|98.22||98.22||98.22||98.22||50
1632761030000|2021-09-27 16:43:50|98.17||98.17||98.17||98.17||2
1632761050000|2021-09-27 16:44:10|98.22||98.22||98.22||98.22||2
1632761070000|2021-09-27 16:44:30|||||||||2
1632761110000|2021-09-27 16:45:10|98.17||98.17||98.17||98.17||0
1632761200000|2021-09-27 16:46:40|||||||||14
1632761360000|2021-09-27 16:49:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|26
1632761400000|2021-09-27 16:50:00||98.09||98.09||98.14||98.09|72
1632761430000|2021-09-27 16:50:30|98.17|98.14|98.17|98.09|98.17|98.14|98.17|98.09|15
1632761450000|2021-09-27 16:50:50|||||||||3
1632761460000|2021-09-27 16:51:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|69
1632761470000|2021-09-27 16:51:10|||||||||3
1632761500000|2021-09-27 16:51:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|10
1632761520000|2021-09-27 16:52:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|0
1632761590000|2021-09-27 16:53:10|||||||||4
1632761600000|2021-09-27 16:53:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|47
1632761610000|2021-09-27 16:53:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|415
1632761630000|2021-09-27 16:53:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|5
1632761650000|2021-09-27 16:54:10|||||||||5
1632761690000|2021-09-27 16:54:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|8
1632761730000|2021-09-27 16:55:30|98.27||98.27||98.27||98.27||0
1632761740000|2021-09-27 16:55:40|||||||||10
1632761750000|2021-09-27 16:55:50||98.19||98.19||98.19||98.19|0
1632761790000|2021-09-27 16:56:30|||||||||8
1632761850000|2021-09-27 16:57:30|||||||||5
1632761870000|2021-09-27 16:57:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|10
1632761950000|2021-09-27 16:59:10|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|0
1632761960000|2021-09-27 16:59:20||98.19||98.14||98.19||98.14|10
1632761970000|2021-09-27 16:59:30|||||||||16
1632761980000|2021-09-27 16:59:40|98.22||98.22||98.22||98.22||0
1632762200000|2021-09-27 17:03:20|98.27||98.22||98.27||98.22||2
1632762210000|2021-09-27 17:03:30|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|0
1632762240000|2021-09-27 17:04:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|161
1632762290000|2021-09-27 17:04:50|||||||||9
1632762350000|2021-09-27 17:05:50|||||||||13
1632762410000|2021-09-27 17:06:50|||||||||1
1632762420000|2021-09-27 17:07:00|||||||||12
1632762630000|2021-09-27 17:10:30|||||||||1
1632762710000|2021-09-27 17:11:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|49
1632762770000|2021-09-27 17:12:50|||||||||5
1632762860000|2021-09-27 17:14:20|98.17||98.17||98.17||98.17||1
1632762900000|2021-09-27 17:15:00||98.09||98.09||98.09||98.09|549
1632762920000|2021-09-27 17:15:20|||||||||9
1632762960000|2021-09-27 17:16:00|||||||||4
1632762970000|2021-09-27 17:16:10|||||||||142
1632763030000|2021-09-27 17:17:10|||||||||9
1632763100000|2021-09-27 17:18:20|||||||||9
1632763160000|2021-09-27 17:19:20|||||||||9
1632763230000|2021-09-27 17:20:30|||||||||9
1632763290000|2021-09-27 17:21:30|||||||||6
1632763350000|2021-09-27 17:22:30|||||||||6
1632763370000|2021-09-27 17:22:50|||||||||8
1632763430000|2021-09-27 17:23:50|||||||||8
1632763490000|2021-09-27 17:24:50|||||||||8
1632763550000|2021-09-27 17:25:50|||||||||8
1632763610000|2021-09-27 17:26:50|||||||||8
1632763670000|2021-09-27 17:27:50|||||||||8
1632763720000|2021-09-27 17:28:40|||||||||3
1632763750000|2021-09-27 17:29:10|||||||||3
1632763790000|2021-09-27 17:29:50|||||||||16
1632763820000|2021-09-27 17:30:20|||||||||3
1632763850000|2021-09-27 17:30:50|||||||||3
1632763870000|2021-09-27 17:31:10|||||||||6
1632763890000|2021-09-27 17:31:30|||||||||1
1632763900000|2021-09-27 17:31:40|||||||||1
1632763910000|2021-09-27 17:31:50|||||||||1
1632763930000|2021-09-27 17:32:10|||||||||1
1632763940000|2021-09-27 17:32:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|62
1632763950000|2021-09-27 17:32:30|||||||||1
1632763970000|2021-09-27 17:32:50|||||||||1
1632763990000|2021-09-27 17:33:10|||||||||9
1632764010000|2021-09-27 17:33:30|||||||||3
1632764040000|2021-09-27 17:34:00|||||||||1
1632764060000|2021-09-27 17:34:20|||||||||5
1632764130000|2021-09-27 17:35:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|5
1632764270000|2021-09-27 17:37:50|||||||||1
1632764680000|2021-09-27 17:44:40|||||||||3
1632764890000|2021-09-27 17:48:10|||||||||1
1632764980000|2021-09-27 17:49:40|98.27||98.27||98.27||98.27||0
1632765130000|2021-09-27 17:52:10||98.19||98.19||98.19||98.19|7
1632765150000|2021-09-27 17:52:30|||||||||9
1632765170000|2021-09-27 17:52:50|||||||||6
1632765200000|2021-09-27 17:53:20|||||||||3
1632765810000|2021-09-27 18:03:30|||||||||1
1632766140000|2021-09-27 18:09:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|50
1632766280000|2021-09-27 18:11:20|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|27
1632766350000|2021-09-27 18:12:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|2
1632767060000|2021-09-27 18:24:20|98.37||98.32||98.37||98.32||0
1632767130000|2021-09-27 18:25:30|||||||||20
1632767220000|2021-09-27 18:27:00|||||||||5
1632767400000|2021-09-27 18:30:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|10
1632767420000|2021-09-27 18:30:20||98.24||98.24||98.24||98.24|5
1632767430000|2021-09-27 18:30:30||98.29||98.24||98.29||98.24|1
1632767480000|2021-09-27 18:31:20|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.29|2
1632767520000|2021-09-27 18:32:00||98.24||98.24||98.24||98.24|1
1632767650000|2021-09-27 18:34:10||98.29||98.29||98.29||98.24|10
1632767660000|2021-09-27 18:34:20|||||||||1
1632767690000|2021-09-27 18:34:50|||||||||1
1632767760000|2021-09-27 18:36:00||98.24||98.29||98.29||98.24|2
1632768370000|2021-09-27 18:46:10|||||||||27
1632768390000|2021-09-27 18:46:30|||||||||1
1632769390000|2021-09-27 19:03:10|||||||||12
1632769420000|2021-09-27 19:03:40|||||||||6
1632769780000|2021-09-27 19:09:40|98.42||98.42||98.42||98.42||151
1632769790000|2021-09-27 19:09:50|98.37||98.42||98.42||98.37||4
1632769800000|2021-09-27 19:10:00||98.34||98.34||98.34||98.34|0
1632769820000|2021-09-27 19:10:20|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|27
1632769830000|2021-09-27 19:10:30|98.42|98.39|98.47|98.34|98.47|98.39|98.42|98.34|1
1632769890000|2021-09-27 19:11:30||98.39||98.34||98.39||98.34|0
1632769970000|2021-09-27 19:12:50||98.39||98.34||98.39||98.34|0
1632770100000|2021-09-27 19:15:00|||||||||52
1632770110000|2021-09-27 19:15:10||98.39||98.39||98.39||98.39|1
1632770760000|2021-09-27 19:26:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|60
1632770910000|2021-09-27 19:28:30|||||||||1
1632771050000|2021-09-27 19:30:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|32
1632771070000|2021-09-27 19:31:10|||||||||1
1632771260000|2021-09-27 19:34:20|||||||||1
1632771300000|2021-09-27 19:35:00|||||||||1
1632771380000|2021-09-27 19:36:20|||||||||1
1632771500000|2021-09-27 19:38:20||98.34||98.34||98.34||98.34|29
1632771510000|2021-09-27 19:38:30|98.42||98.47||98.47||98.42||1
1632771580000|2021-09-27 19:39:40|||||||||1
1632771650000|2021-09-27 19:40:50||98.39||98.39||98.39||98.39|1
1632771710000|2021-09-27 19:41:50||98.34||98.34||98.34||98.34|2
1632771760000|2021-09-27 19:42:40|98.42||98.42||98.42||98.42||0
1632771790000|2021-09-27 19:43:10|98.47||98.47||98.47||98.47||25
1632771800000|2021-09-27 19:43:20|98.42||98.42||98.42||98.42||0
1632771830000|2021-09-27 19:43:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|1
1632771860000|2021-09-27 19:44:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|41
1632772200000|2021-09-27 19:50:00|98.37|98.29|98.37|98.24|98.37|98.29|98.37|98.24|71
1632772210000|2021-09-27 19:50:10|98.32||98.32||98.32||98.32||0
1632772220000|2021-09-27 19:50:20||98.19||98.19||98.19||98.19|71
1632772230000|2021-09-27 19:50:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1632772250000|2021-09-27 19:50:50||98.09||98.09||98.09||98.09|4
1632772260000|2021-09-27 19:51:00||98.14||98.14||98.14||98.14|0
1632772280000|2021-09-27 19:51:20||98.09||98.09||98.09||98.09|4
1632772310000|2021-09-27 19:51:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|4
1632772340000|2021-09-27 19:52:20|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|9
1632772350000|2021-09-27 19:52:30||98.14||98.14||98.14||98.14|0
1632772360000|2021-09-27 19:52:40||98.09||98.09||98.09||98.09|4
1632772370000|2021-09-27 19:52:50||98.14||98.09||98.14||98.09|3
1632772380000|2021-09-27 19:53:00||98.14||98.09||98.14||98.09|0
1632772390000|2021-09-27 19:53:10|98.17||98.22||98.22||98.17||4
1632772400000|2021-09-27 19:53:20||98.14||98.09||98.14||98.09|0
1632772410000|2021-09-27 19:53:30|98.17||98.22||98.22||98.17||2
1632772420000|2021-09-27 19:53:40|98.17|98.04|98.12|98.04|98.17|98.04|98.12|98.04|21
1632772430000|2021-09-27 19:53:50|||||||||2
1632772440000|2021-09-27 19:54:00|||||||||6
1632772450000|2021-09-27 19:54:10|||||||||10
1632772460000|2021-09-27 19:54:20|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|148
1632772470000|2021-09-27 19:54:30||98.04||98.04||98.04||98.04|10
1632772480000|2021-09-27 19:54:40|||||||||12
1632772490000|2021-09-27 19:54:50|||||||||4
1632772510000|2021-09-27 19:55:10|||||||||4
1632772530000|2021-09-27 19:55:30||97.99||97.99||97.99||97.99|4
1632772540000|2021-09-27 19:55:40||98.04||98.04||98.04||98.04|0
1632772560000|2021-09-27 19:56:00|||||||||4
1632772570000|2021-09-27 19:56:10||97.99||97.99||97.99||97.99|1
1632772580000|2021-09-27 19:56:20||98.04||98.04||98.04||98.04|0
1632772590000|2021-09-27 19:56:30||97.99||98.04||98.04||97.99|17
1632772600000|2021-09-27 19:56:40||97.99||98.04||98.04||97.99|21
1632772620000|2021-09-27 19:57:00||97.99||98.04||98.04||97.99|126
1632772630000|2021-09-27 19:57:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|77
1632772640000|2021-09-27 19:57:20||98.04||98.04||98.04||98.04|5
1632772660000|2021-09-27 19:57:40|98.12||98.12||98.12||98.12||0
1632772670000|2021-09-27 19:57:50|||||||||153
1632772680000|2021-09-27 19:58:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|101
1632772690000|2021-09-27 19:58:10||98.04||98.04||98.04||98.04|31
1632772700000|2021-09-27 19:58:20|98.12||98.12||98.12||98.12||29
1632772710000|2021-09-27 19:58:30|||||||||7
1632772720000|2021-09-27 19:58:40|||||||||2
1632772730000|2021-09-27 19:58:50|||||||||1
1632772740000|2021-09-27 19:59:00|||||||||188
1632772750000|2021-09-27 19:59:10|||||||||3
1632772770000|2021-09-27 19:59:30|||||||||3
1632772790000|2021-09-27 19:59:50|||||||||100
1632808580000|2021-09-28 05:56:20|98.84|97.97|98.94|98.02|98.94|98.02|98.84|97.97|68
1632808590000|2021-09-28 05:56:30||98.07||98.42||98.42||98.07|0
1632808600000|2021-09-28 05:56:40||98.47||98.72||98.72||98.47|0
1632808610000|2021-09-28 05:56:50||98.77||98.82||98.82||98.72|25
1632808620000|2021-09-28 05:57:00|99.24|98.72|99.24|98.72|99.24|98.72|99.19|98.72|1
1632808650000|2021-09-28 05:57:30|99.19||99.19||99.19||99.19||0
1632808660000|2021-09-28 05:57:40|99.24|98.47|99.24|98.47|99.24|98.47|99.24|98.47|0
1632808680000|2021-09-28 05:58:00|99.19||99.24||99.24||99.19||0
1632808720000|2021-09-28 05:58:40||98.52||98.52||98.52||98.52|0
1632808730000|2021-09-28 05:58:50||98.57||98.57||98.57||98.57|0
1632808790000|2021-09-28 05:59:50|99.19|98.52|99.24|98.47|99.24|98.52|99.19|98.47|0
1632808800000|2021-09-28 06:00:00|99.17|98.49|98.82|98.49|99.17|98.49|98.82|98.49|48
1632808810000|2021-09-28 06:00:10|98.77||98.77||98.77||98.77||0
1632808820000|2021-09-28 06:00:20|98.82||98.82||98.82||98.82||3
1632808880000|2021-09-28 06:01:20|98.77||98.82||98.82||98.77||11
1632808910000|2021-09-28 06:01:50|98.87|98.74|98.92|98.74|98.92|98.74|98.87|98.74|6
1632808920000|2021-09-28 06:02:00|98.97|98.79|98.92|98.84|98.97|98.84|98.92|98.79|153
1632808930000|2021-09-28 06:02:10|98.97||98.92||98.97||98.92||0
1632808940000|2021-09-28 06:02:20|98.97|98.94|99.02|98.94|99.02|98.94|98.92|98.94|44
1632808950000|2021-09-28 06:02:30|||||||||2
1632808960000|2021-09-28 06:02:40|99.07|98.99|99.12|99.04|99.12|99.04|99.02|98.94|76
1632808990000|2021-09-28 06:03:10|99.07|98.94|99.07|98.89|99.07|98.94|99.07|98.89|53
1632809000000|2021-09-28 06:03:20|99.02||99.02||99.07||99.02||0
1632809010000|2021-09-28 06:03:30|99.07|98.99|99.12|98.99|99.12|98.99|99.02|98.99|8
1632809020000|2021-09-28 06:03:40|99.07||99.07||99.07||99.07||0
1632809030000|2021-09-28 06:03:50|99.12||99.12||99.12||99.12||8
1632809040000|2021-09-28 06:04:00|99.07||99.07||99.07||99.07||0
1632809070000|2021-09-28 06:04:30|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|242
1632809080000|2021-09-28 06:04:40|99.07||99.07||99.07||99.07||0
1632809090000|2021-09-28 06:04:50|99.02|98.84|99.02|98.84|99.02|98.84|99.02|98.84|0
1632809120000|2021-09-28 06:05:20|98.97||98.97||98.97||98.97||0
1632809140000|2021-09-28 06:05:40|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|0
1632809160000|2021-09-28 06:06:00||98.84||98.84||98.84||98.84|4
1632809170000|2021-09-28 06:06:10|98.97|98.79|98.97|98.79|98.97|98.79|98.97|98.79|2
1632809180000|2021-09-28 06:06:20||98.74||98.74||98.74||98.74|0
1632809190000|2021-09-28 06:06:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|7
1632809230000|2021-09-28 06:07:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|10
1632809280000|2021-09-28 06:08:00|||||||||25
1632809420000|2021-09-28 06:10:20|||||||||29
1632809460000|2021-09-28 06:11:00|||||||||4
1632809520000|2021-09-28 06:12:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|8
1632809540000|2021-09-28 06:12:20|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.84|279
1632809560000|2021-09-28 06:12:40|98.92||98.92||98.92||98.92||0
1632809570000|2021-09-28 06:12:50|98.97|98.79|98.92|98.79|98.97|98.79|98.92|98.79|14
1632809580000|2021-09-28 06:13:00|98.87|98.74|98.87|98.74|98.87|98.74|98.87|98.74|5
1632809610000|2021-09-28 06:13:30|98.82||98.87||98.87||98.82||0
1632809630000|2021-09-28 06:13:50|98.92|98.79|98.87|98.79|98.92|98.79|98.87|98.79|0
1632809640000|2021-09-28 06:14:00|98.92||98.92||98.92||98.87||2
1632809660000|2021-09-28 06:14:20||98.84||98.84||98.84||98.84|0
1632809710000|2021-09-28 06:15:10||98.79||98.79||98.79||98.79|167
1632809720000|2021-09-28 06:15:20||98.84||98.84||98.84||98.84|0
1632809780000|2021-09-28 06:16:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|8
1632809790000|2021-09-28 06:16:30|98.92||98.92||98.92||98.92||0
1632809800000|2021-09-28 06:16:40|98.87|98.74|98.87|98.74|98.87|98.74|98.87|98.74|3
1632809830000|2021-09-28 06:17:10|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|125
1632809840000|2021-09-28 06:17:20||98.84||98.84||98.84||98.84|0
1632809850000|2021-09-28 06:17:30||98.79||98.79||98.79||98.79|0
1632809860000|2021-09-28 06:17:40|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|8
1632809880000|2021-09-28 06:18:00|98.97||98.97||98.97||98.97||2
1632809890000|2021-09-28 06:18:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|14
1632809940000|2021-09-28 06:19:00|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.84|163
1632809950000|2021-09-28 06:19:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|95
1632809970000|2021-09-28 06:19:30|||||||||1
1632809980000|2021-09-28 06:19:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|154
1632810000000|2021-09-28 06:20:00||98.79||98.84||98.84||98.79|2
1632810060000|2021-09-28 06:21:00|98.92||98.92||98.92||98.92||0
1632810070000|2021-09-28 06:21:10||98.79||98.79||98.79||98.79|0
1632810100000|2021-09-28 06:21:40|98.87||98.87||98.92||98.87||0
1632810110000|2021-09-28 06:21:50|98.92||98.92||98.92||98.87||30
1632810130000|2021-09-28 06:22:10|98.87||98.87||98.92||98.87||0
1632810150000|2021-09-28 06:22:30|98.92||98.92||98.92||98.92||6
1632810180000|2021-09-28 06:23:00|98.87||98.87||98.87||98.87||20
1632810210000|2021-09-28 06:23:30|98.92||98.87||98.92||98.87||0
1632810240000|2021-09-28 06:24:00||98.69||98.69||98.69||98.69|119
1632810260000|2021-09-28 06:24:20|98.82||98.82||98.87||98.82||1
1632810300000|2021-09-28 06:25:00|98.77||98.82||98.82||98.77||8
1632810320000|2021-09-28 06:25:20||98.74||98.74||98.74||98.74|0
1632810330000|2021-09-28 06:25:30||98.69||98.69||98.69||98.69|0
1632810360000|2021-09-28 06:26:00|||||||||7
1632810370000|2021-09-28 06:26:10|98.77||98.77||98.77||98.77||0
1632810380000|2021-09-28 06:26:20|98.82||98.82||98.82||98.82||5
1632810390000|2021-09-28 06:26:30|98.77|98.74|98.77|98.69|98.77|98.74|98.77|98.69|10
1632810400000|2021-09-28 06:26:40|98.82||98.82||98.82||98.82||50
1632810410000|2021-09-28 06:26:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|3
1632810420000|2021-09-28 06:27:00|||||||||44
1632810440000|2021-09-28 06:27:20|98.92||98.92||98.92||98.92||50
1632810450000|2021-09-28 06:27:30|98.87||98.92||98.92||98.87||8
1632810470000|2021-09-28 06:27:50||98.84||98.84||98.84||98.84|0
1632810520000|2021-09-28 06:28:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|28
1632810540000|2021-09-28 06:29:00|98.92||98.92||98.92||98.92||8
1632810600000|2021-09-28 06:30:00|98.87||98.92||98.92||98.87||0
1632810610000|2021-09-28 06:30:10|98.87||98.87||98.92||98.87||0
1632810630000|2021-09-28 06:30:30|||||||||25
1632810650000|2021-09-28 06:30:50|||||||||25
1632810660000|2021-09-28 06:31:00|98.92||98.87||98.92||98.87||25
1632810670000|2021-09-28 06:31:10|98.92||98.92||98.92||98.92||0
1632810690000|2021-09-28 06:31:30|98.87|98.74|98.87|98.74|98.87|98.74|98.87|98.74|100
1632810710000|2021-09-28 06:31:50|98.92||98.87||98.92||98.87||0
1632810740000|2021-09-28 06:32:20|98.82|98.69|98.82|98.69|98.82|98.69|98.82|98.69|0
1632810760000|2021-09-28 06:32:40|||||||||5
1632810800000|2021-09-28 06:33:20|||||||||4
1632810860000|2021-09-28 06:34:20||98.74||98.74||98.74||98.74|0
1632810880000|2021-09-28 06:34:40||98.69||98.69||98.69||98.69|0
1632810890000|2021-09-28 06:34:50||98.74||98.74||98.74||98.74|0
1632810900000|2021-09-28 06:35:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|2
1632810910000|2021-09-28 06:35:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|13
1632810920000|2021-09-28 06:35:20||98.69||98.74||98.74||98.69|0
1632810930000|2021-09-28 06:35:30|98.87||98.87||98.87||98.87||0
1632810950000|2021-09-28 06:35:50|98.82||98.87||98.87||98.82||17
1632810970000|2021-09-28 06:36:10|98.82||98.82||98.82||98.82||0
1632810980000|2021-09-28 06:36:20|||||||||12
1632810990000|2021-09-28 06:36:30|98.87||98.87||98.87||98.87||15
1632811020000|2021-09-28 06:37:00|98.82|98.69|98.82|98.74|98.82|98.74|98.82|98.69|0
1632811030000|2021-09-28 06:37:10||98.69||98.74||98.74||98.69|0
1632811080000|2021-09-28 06:38:00||98.69||98.69||98.69||98.69|10
1632811100000|2021-09-28 06:38:20|98.77||98.82||98.82||98.77||1
1632811110000|2021-09-28 06:38:30|98.77|98.74|98.82|98.74|98.82|98.74|98.77|98.74|1
1632811170000|2021-09-28 06:39:30|98.87||98.87||98.87||98.87||131
1632811190000|2021-09-28 06:39:50|98.92|98.79|98.87|98.79|98.92|98.79|98.87|98.79|1
1632811200000|2021-09-28 06:40:00|98.92||98.92||98.92||98.92||0
1632811220000|2021-09-28 06:40:20|98.87||98.87||98.87||98.87||0
1632811230000|2021-09-28 06:40:30|98.92||98.92||98.92||98.92||0
1632811250000|2021-09-28 06:40:50|98.87||98.92||98.92||98.87||7
1632811370000|2021-09-28 06:42:50|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.84|0
1632811380000|2021-09-28 06:43:00|98.92||98.92||98.92||98.92||0
1632811400000|2021-09-28 06:43:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|3
1632811420000|2021-09-28 06:43:40|||||||||10
1632811460000|2021-09-28 06:44:20|98.92||98.92||98.92||98.92||2
1632811520000|2021-09-28 06:45:20|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|64
1632811530000|2021-09-28 06:45:30|||||||||20
1632811550000|2021-09-28 06:45:50|98.97||98.97||98.97||98.97||0
1632811590000|2021-09-28 06:46:30|99.02||99.02||99.02||99.02||0
1632811610000|2021-09-28 06:46:50|98.97||98.97||98.97||98.97||0
1632811650000|2021-09-28 06:47:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|2
1632811680000|2021-09-28 06:48:00|||||||||15
1632811700000|2021-09-28 06:48:20|||||||||1
1632811720000|2021-09-28 06:48:40||98.89||98.89||98.89||98.89|32
1632811810000|2021-09-28 06:50:10|99.12|98.99|99.07|98.99|99.12|98.99|99.07|98.99|555
1632811820000|2021-09-28 06:50:20|98.97|98.94|98.97|98.89|98.97|98.94|98.97|98.89|215
1632811830000|2021-09-28 06:50:30|99.12|98.99|99.12|98.99|99.12|98.99|99.12|98.99|73
1632811860000|2021-09-28 06:51:00||99.04||98.99||99.04||98.99|0
1632811920000|2021-09-28 06:52:00|||||||||20
1632811930000|2021-09-28 06:52:10|99.07|98.89|99.02|98.89|99.07|98.89|99.02|98.89|70
1632811960000|2021-09-28 06:52:40|99.07|98.94|99.07|98.99|99.07|98.99|99.07|98.94|278
1632811970000|2021-09-28 06:52:50|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|103
1632812010000|2021-09-28 06:53:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|69
1632812020000|2021-09-28 06:53:40|99.02|98.89|99.02|98.89|99.02|98.89|99.02|98.89|52
1632812030000|2021-09-28 06:53:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|10
1632812040000|2021-09-28 06:54:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|6
1632812050000|2021-09-28 06:54:10|||||||||36
1632812060000|2021-09-28 06:54:20||98.99||98.99||98.99||98.99|8
1632812070000|2021-09-28 06:54:30|99.07||99.12||99.12||99.07||0
1632812100000|2021-09-28 06:55:00|99.07||99.12||99.12||99.07||20
1632812110000|2021-09-28 06:55:10|99.07||99.07||99.07||99.07||0
1632812130000|2021-09-28 06:55:30|99.12||99.07||99.12||99.07||50
1632812170000|2021-09-28 06:56:10||98.94||98.94||98.94||98.94|120
1632812190000|2021-09-28 06:56:30|99.02|98.89|99.02|98.89|99.02|98.89|99.02|98.89|0
1632812210000|2021-09-28 06:56:50|98.97||99.02||99.02||98.97||0
1632812250000|2021-09-28 06:57:30|98.97||98.97||98.97||98.97||0
1632812280000|2021-09-28 06:58:00||98.84||98.89||98.89||98.84|0
1632812290000|2021-09-28 06:58:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|104
1632812310000|2021-09-28 06:58:30|||||||||4
1632812350000|2021-09-28 06:59:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|139
1632812360000|2021-09-28 06:59:20||98.69||98.69||98.69||98.69|21
1632812380000|2021-09-28 06:59:40|||||||||38
1632812390000|2021-09-28 06:59:50|98.77|98.64|98.62|98.44|98.77|98.64|98.62|98.44|429
1632812400000|2021-09-28 07:00:00|98.67|98.59|98.82|98.69|98.87|98.79|98.67|98.59|933
1632812410000|2021-09-28 07:00:10|98.72|98.64|98.77|98.64|98.77|98.69|98.72|98.59|306
1632812420000|2021-09-28 07:00:20||98.69||98.64||98.69||98.64|89
1632812430000|2021-09-28 07:00:30|98.72|98.59|98.77|98.69|98.77|98.69|98.72|98.59|13
1632812440000|2021-09-28 07:00:40|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|185
1632812450000|2021-09-28 07:00:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.69|124
1632812460000|2021-09-28 07:01:00|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|26
1632812470000|2021-09-28 07:01:10|98.92|98.84|99.02|98.89|99.02|98.89|98.92|98.84|17
1632812480000|2021-09-28 07:01:20|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.84|92
1632812490000|2021-09-28 07:01:30|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.84|7
1632812500000|2021-09-28 07:01:40|99.02||99.02||99.02||99.02||35
1632812510000|2021-09-28 07:01:50|98.97|98.94|99.02|98.89|99.02|98.94|98.97|98.89|65
1632812520000|2021-09-28 07:02:00|98.97|98.94|99.02|98.94|99.02|98.94|98.97|98.89|69
1632812530000|2021-09-28 07:02:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|127
1632812540000|2021-09-28 07:02:20|||||||||257
1632812550000|2021-09-28 07:02:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|248
1632812560000|2021-09-28 07:02:40|||||||||74
1632812570000|2021-09-28 07:02:50|99.07|98.89|99.07|98.99|99.07|98.99|99.07|98.89|17
1632812580000|2021-09-28 07:03:00|99.12|99.04|99.12|99.04|99.12|99.04|99.07|98.99|570
1632812590000|2021-09-28 07:03:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|99
1632812600000|2021-09-28 07:03:20|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|227
1632812620000|2021-09-28 07:03:40|99.12||99.07||99.12||99.07||75
1632812630000|2021-09-28 07:03:50|99.12||99.07||99.12||99.07||44
1632812640000|2021-09-28 07:04:00|||||||||1
1632812650000|2021-09-28 07:04:10|||||||||4
1632812660000|2021-09-28 07:04:20|99.02|98.94|99.07|98.94|99.07|98.94|99.02|98.89|621
1632812670000|2021-09-28 07:04:30|99.12|98.99|99.12|98.99|99.12|99.04|99.12|98.99|25
1632812680000|2021-09-28 07:04:40||99.04||99.04||99.04||98.99|13
1632812690000|2021-09-28 07:04:50|99.17|99.09|99.17|99.04|99.17|99.09|99.17|99.04|73
1632812700000|2021-09-28 07:05:00|99.12|98.99|99.07|98.99|99.12|98.99|99.07|98.99|221
1632812710000|2021-09-28 07:05:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|229
1632812720000|2021-09-28 07:05:20||98.89||98.89||98.89||98.89|231
1632812730000|2021-09-28 07:05:30|98.97|98.94|98.97|98.89|98.97|98.94|98.97|98.89|20
1632812740000|2021-09-28 07:05:40|||||||||50
1632812750000|2021-09-28 07:05:50|||||||||152
1632812760000|2021-09-28 07:06:00|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|87
1632812770000|2021-09-28 07:06:10||98.94||98.99||98.99||98.94|47
1632812790000|2021-09-28 07:06:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|46
1632812800000|2021-09-28 07:06:40||98.99||99.04||99.04||98.99|98
1632812810000|2021-09-28 07:06:50||98.99||99.04||99.04||98.99|185
1632812820000|2021-09-28 07:07:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|156
1632812830000|2021-09-28 07:07:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|89
1632812840000|2021-09-28 07:07:20|99.17|99.09|99.17|99.04|99.17|99.09|99.12|99.04|60
1632812850000|2021-09-28 07:07:30|99.12|99.14|99.22|99.14|99.22|99.14|99.12|99.14|503
1632812860000|2021-09-28 07:07:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|40
1632812870000|2021-09-28 07:07:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|154
1632812880000|2021-09-28 07:08:00|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|165
1632812890000|2021-09-28 07:08:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|28
1632812900000|2021-09-28 07:08:20|||||||||14
1632812910000|2021-09-28 07:08:30|99.12|99.04|99.07|98.94|99.12|99.04|99.02|98.94|151
1632812920000|2021-09-28 07:08:40|99.02|98.99|99.07|98.99|99.07|98.99|99.02|98.94|59
1632812930000|2021-09-28 07:08:50|99.17|99.04|99.12|99.04|99.17|99.04|99.12|98.99|273
1632812940000|2021-09-28 07:09:00|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.09|43
1632812950000|2021-09-28 07:09:10|||||||||4
1632812960000|2021-09-28 07:09:20|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|32
1632812970000|2021-09-28 07:09:30|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|26
1632812980000|2021-09-28 07:09:40|||||||||13
1632813000000|2021-09-28 07:10:00|99.02|98.94|99.07|98.94|99.07|98.94|99.02|98.94|18
1632813010000|2021-09-28 07:10:10|99.02||99.02||99.02||99.02||70
1632813030000|2021-09-28 07:10:30|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|22
1632813040000|2021-09-28 07:10:40|||||||||20
1632813060000|2021-09-28 07:11:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|78
1632813070000|2021-09-28 07:11:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|6
1632813080000|2021-09-28 07:11:20|||||||||27
1632813090000|2021-09-28 07:11:30|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|513
1632813100000|2021-09-28 07:11:40|98.87|98.79|98.87|98.79|98.87|98.84|98.87|98.79|13
1632813110000|2021-09-28 07:11:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|80
1632813120000|2021-09-28 07:12:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|785
1632813130000|2021-09-28 07:12:10|||||||||94
1632813140000|2021-09-28 07:12:20|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|60
1632813150000|2021-09-28 07:12:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|703
1632813160000|2021-09-28 07:12:40|98.87||98.82||98.87||98.82||121
1632813170000|2021-09-28 07:12:50|98.87||98.82||98.87||98.82||31
1632813180000|2021-09-28 07:13:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|57
1632813190000|2021-09-28 07:13:10|||||||||459
1632813200000|2021-09-28 07:13:20|||||||||134
1632813210000|2021-09-28 07:13:30|||||||||8
1632813230000|2021-09-28 07:13:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|240
1632813240000|2021-09-28 07:14:00|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.84|35
1632813260000|2021-09-28 07:14:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|73
1632813280000|2021-09-28 07:14:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|65
1632813290000|2021-09-28 07:14:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|66
1632813300000|2021-09-28 07:15:00|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|131
1632813310000|2021-09-28 07:15:10||98.94||98.99||98.99||98.94|123
1632813330000|2021-09-28 07:15:30|99.12|99.04|99.12|98.99|99.12|99.04|99.12|98.99|102
1632813340000|2021-09-28 07:15:40|99.17|99.04|99.17|99.09|99.17|99.09|99.17|99.04|48
1632813350000|2021-09-28 07:15:50|||||||||128
1632813360000|2021-09-28 07:16:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|79
1632813370000|2021-09-28 07:16:10|99.12|99.04|99.12|99.04|99.17|99.04|99.12|99.04|32
1632813380000|2021-09-28 07:16:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|3
1632813390000|2021-09-28 07:16:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|50
1632813400000|2021-09-28 07:16:40|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|17
1632813410000|2021-09-28 07:16:50||98.99||99.04||99.04||98.99|0
1632813420000|2021-09-28 07:17:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|294
1632813440000|2021-09-28 07:17:20|||||||||48
1632813450000|2021-09-28 07:17:30|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|2
1632813460000|2021-09-28 07:17:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|13
1632813470000|2021-09-28 07:17:50|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|4
1632813480000|2021-09-28 07:18:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|29
1632813490000|2021-09-28 07:18:10|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|18
1632813500000|2021-09-28 07:18:20|||||||||17
1632813510000|2021-09-28 07:18:30|||||||||11
1632813520000|2021-09-28 07:18:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|53
1632813530000|2021-09-28 07:18:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|111
1632813540000|2021-09-28 07:19:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|481
1632813550000|2021-09-28 07:19:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|54
1632813570000|2021-09-28 07:19:30|||||||||928
1632813580000|2021-09-28 07:19:40|||||||||335
1632813590000|2021-09-28 07:19:50|||||||||310
1632813600000|2021-09-28 07:20:00|99.02|98.94|99.02|98.94|99.07|98.94|99.02|98.94|401
1632813610000|2021-09-28 07:20:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|69
1632813620000|2021-09-28 07:20:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|30
1632813630000|2021-09-28 07:20:30|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|0
1632813640000|2021-09-28 07:20:40|||||||||89
1632813650000|2021-09-28 07:20:50|98.92|98.84|98.92|98.84|98.92|98.89|98.92|98.84|9
1632813660000|2021-09-28 07:21:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|30
1632813680000|2021-09-28 07:21:20|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|548
1632813690000|2021-09-28 07:21:30|||||||||46
1632813700000|2021-09-28 07:21:40|||||||||9
1632813710000|2021-09-28 07:21:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|475
1632813720000|2021-09-28 07:22:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|198
1632813730000|2021-09-28 07:22:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|145
1632813750000|2021-09-28 07:22:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|242
1632813780000|2021-09-28 07:23:00||98.74||98.79||98.79||98.74|89
1632813790000|2021-09-28 07:23:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|429
1632813800000|2021-09-28 07:23:20|||||||||15
1632813830000|2021-09-28 07:23:50|||||||||244
1632813840000|2021-09-28 07:24:00|98.87||98.82||98.87||98.82||257
1632813860000|2021-09-28 07:24:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|152
1632813870000|2021-09-28 07:24:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|182
1632813880000|2021-09-28 07:24:40|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|242
1632813890000|2021-09-28 07:24:50|||||||||4
1632813900000|2021-09-28 07:25:00|||||||||216
1632813910000|2021-09-28 07:25:10|||||||||9
1632813940000|2021-09-28 07:25:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|222
1632813950000|2021-09-28 07:25:50|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|44
1632813960000|2021-09-28 07:26:00|||||||||25
1632813970000|2021-09-28 07:26:10|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|133
1632813980000|2021-09-28 07:26:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|160
1632813990000|2021-09-28 07:26:30|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|1049
1632814000000|2021-09-28 07:26:40|98.47|98.39|98.47|98.34|98.52|98.39|98.47|98.34|18
1632814010000|2021-09-28 07:26:50|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|340
1632814020000|2021-09-28 07:27:00||98.29||98.34||98.34||98.29|3
1632814030000|2021-09-28 07:27:10|||||||||96
1632814040000|2021-09-28 07:27:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|41
1632814050000|2021-09-28 07:27:30|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.34|10
1632814060000|2021-09-28 07:27:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|23
1632814070000|2021-09-28 07:27:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|255
1632814080000|2021-09-28 07:28:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|62
1632814090000|2021-09-28 07:28:10|98.22|98.14|98.32|98.24|98.32|98.24|98.22|98.14|358
1632814100000|2021-09-28 07:28:20|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|63
1632814110000|2021-09-28 07:28:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|69
1632814120000|2021-09-28 07:28:40|||||||||296
1632814140000|2021-09-28 07:29:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|53
1632814150000|2021-09-28 07:29:10|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|16
1632814160000|2021-09-28 07:29:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|2
1632814170000|2021-09-28 07:29:30|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|472
1632814180000|2021-09-28 07:29:40|98.17|98.14|98.17|98.09|98.17|98.14|98.17|98.09|103
1632814190000|2021-09-28 07:29:50|||||||||213
1632814200000|2021-09-28 07:30:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|464
1632814210000|2021-09-28 07:30:10|||||||||76
1632814230000|2021-09-28 07:30:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|238
1632814260000|2021-09-28 07:31:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|332
1632814270000|2021-09-28 07:31:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|135
1632814290000|2021-09-28 07:31:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|549
1632814300000|2021-09-28 07:31:40|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|469
1632814310000|2021-09-28 07:31:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|77
1632814320000|2021-09-28 07:32:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|90
1632814330000|2021-09-28 07:32:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1632814340000|2021-09-28 07:32:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|5
1632814350000|2021-09-28 07:32:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|183
1632814360000|2021-09-28 07:32:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|255
1632814370000|2021-09-28 07:32:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|132
1632814380000|2021-09-28 07:33:00|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|358
1632814390000|2021-09-28 07:33:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|568
1632814410000|2021-09-28 07:33:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|560
1632814420000|2021-09-28 07:33:40|98.22|98.14|98.32|98.24|98.32|98.24|98.22|98.14|1036
1632814430000|2021-09-28 07:33:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|289
1632814440000|2021-09-28 07:34:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|299
1632814450000|2021-09-28 07:34:10|||||||||322
1632814470000|2021-09-28 07:34:30|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|4
1632814480000|2021-09-28 07:34:40|||||||||65
1632814490000|2021-09-28 07:34:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|2
1632814500000|2021-09-28 07:35:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|527
1632814510000|2021-09-28 07:35:10|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|25
1632814520000|2021-09-28 07:35:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|102
1632814530000|2021-09-28 07:35:30|98.42||98.37||98.42||98.37||40
1632814540000|2021-09-28 07:35:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1632814550000|2021-09-28 07:35:50|||||||||250
1632814560000|2021-09-28 07:36:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|36
1632814590000|2021-09-28 07:36:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|85
1632814600000|2021-09-28 07:36:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|159
1632814620000|2021-09-28 07:37:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|103
1632814630000|2021-09-28 07:37:10|98.42||98.37||98.42||98.37||2
1632814660000|2021-09-28 07:37:40|||||||||10
1632814680000|2021-09-28 07:38:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|27
1632814700000|2021-09-28 07:38:20|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|53
1632814710000|2021-09-28 07:38:30|||||||||113
1632814730000|2021-09-28 07:38:50|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|213
1632814740000|2021-09-28 07:39:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.24|60
1632814770000|2021-09-28 07:39:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|29
1632814790000|2021-09-28 07:39:50|||||||||10
1632814800000|2021-09-28 07:40:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|250
1632814810000|2021-09-28 07:40:10|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|12
1632814820000|2021-09-28 07:40:20|98.47|98.29|98.42|98.29|98.47|98.29|98.37|98.29|73
1632814830000|2021-09-28 07:40:30|98.37||98.37||98.42||98.37||0
1632814870000|2021-09-28 07:41:10|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|207
1632814880000|2021-09-28 07:41:20|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|11
1632814890000|2021-09-28 07:41:30|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|6
1632814900000|2021-09-28 07:41:40|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.24|0
1632814930000|2021-09-28 07:42:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|30
1632814940000|2021-09-28 07:42:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|16
1632814950000|2021-09-28 07:42:30|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|9
1632814980000|2021-09-28 07:43:00|||||||||50
1632814990000|2021-09-28 07:43:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|27
1632815010000|2021-09-28 07:43:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|32
1632815020000|2021-09-28 07:43:40|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|17
1632815030000|2021-09-28 07:43:50|98.32||98.27||98.32||98.27||75
1632815050000|2021-09-28 07:44:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|0
1632815070000|2021-09-28 07:44:30|98.22|98.14|98.22|98.14|98.22|98.19|98.22|98.14|151
1632815090000|2021-09-28 07:44:50|||||||||9
1632815100000|2021-09-28 07:45:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|80
1632815120000|2021-09-28 07:45:20|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|127
1632815130000|2021-09-28 07:45:30|98.12|98.04|98.12|97.99|98.12|98.04|98.07|97.99|175
1632815140000|2021-09-28 07:45:40|98.07|98.04|98.12|97.99|98.12|98.04|98.07|97.99|15
1632815150000|2021-09-28 07:45:50|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|115
1632815170000|2021-09-28 07:46:10|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|97
1632815180000|2021-09-28 07:46:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|13
1632815190000|2021-09-28 07:46:30|||||||||34
1632815210000|2021-09-28 07:46:50|98.27||98.27||98.27||98.22||0
1632815220000|2021-09-28 07:47:00||98.19||98.19||98.19||98.19|0
1632815230000|2021-09-28 07:47:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|10
1632815240000|2021-09-28 07:47:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|55
1632815260000|2021-09-28 07:47:40|||||||||67
1632815280000|2021-09-28 07:48:00|||||||||42
1632815290000|2021-09-28 07:48:10|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|181
1632815300000|2021-09-28 07:48:20|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|194
1632815310000|2021-09-28 07:48:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|5
1632815320000|2021-09-28 07:48:40||98.19||98.24||98.24||98.19|13
1632815340000|2021-09-28 07:49:00|98.37||98.37||98.37||98.37||9
1632815350000|2021-09-28 07:49:10|98.32||98.37||98.37||98.32||0
1632815360000|2021-09-28 07:49:20||98.29||98.29||98.29||98.29|0
1632815370000|2021-09-28 07:49:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|93
1632815380000|2021-09-28 07:49:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|28
1632815420000|2021-09-28 07:50:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|101
1632815430000|2021-09-28 07:50:30|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|2
1632815450000|2021-09-28 07:50:50|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|38
1632815460000|2021-09-28 07:51:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|0
1632815470000|2021-09-28 07:51:10|||||||||7
1632815480000|2021-09-28 07:51:20|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|26
1632815490000|2021-09-28 07:51:30|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|38
1632815500000|2021-09-28 07:51:40|||||||||28
1632815510000|2021-09-28 07:51:50|||||||||117
1632815520000|2021-09-28 07:52:00|98.47||98.42||98.47||98.42||2
1632815530000|2021-09-28 07:52:10|98.47||98.42||98.47||98.42||0
1632815540000|2021-09-28 07:52:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|85
1632815550000|2021-09-28 07:52:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|2
1632815560000|2021-09-28 07:52:40||98.29||98.34||98.34||98.29|0
1632815570000|2021-09-28 07:52:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|63
1632815580000|2021-09-28 07:53:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|9
1632815590000|2021-09-28 07:53:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|83
1632815600000|2021-09-28 07:53:20|||||||||1291
1632815610000|2021-09-28 07:53:30|||||||||541
1632815620000|2021-09-28 07:53:40|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|221
1632815630000|2021-09-28 07:53:50|||||||||1163
1632815640000|2021-09-28 07:54:00|||||||||367
1632815650000|2021-09-28 07:54:10|||||||||221
1632815670000|2021-09-28 07:54:30|||||||||29
1632815680000|2021-09-28 07:54:40|||||||||511
1632815690000|2021-09-28 07:54:50|||||||||349
1632815700000|2021-09-28 07:55:00|||||||||575
1632815710000|2021-09-28 07:55:10|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|98
1632815720000|2021-09-28 07:55:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|18
1632815730000|2021-09-28 07:55:30|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|44
1632815740000|2021-09-28 07:55:40|98.47|98.44|98.52|98.44|98.52|98.44|98.47|98.44|30
1632815750000|2021-09-28 07:55:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|60
1632815760000|2021-09-28 07:56:00|||||||||220
1632815770000|2021-09-28 07:56:10|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|961
1632815780000|2021-09-28 07:56:20|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|817
1632815790000|2021-09-28 07:56:30|||||||||1305
1632815800000|2021-09-28 07:56:40|||||||||964
1632815820000|2021-09-28 07:57:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|102
1632815830000|2021-09-28 07:57:10||98.44||98.44||98.44||98.44|0
1632815840000|2021-09-28 07:57:20|||||||||177
1632815870000|2021-09-28 07:57:50|||||||||21
1632815880000|2021-09-28 07:58:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|126
1632815890000|2021-09-28 07:58:10|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|81
1632815900000|2021-09-28 07:58:20|||||||||28
1632815930000|2021-09-28 07:58:50|||||||||25
1632815940000|2021-09-28 07:59:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|43
1632815950000|2021-09-28 07:59:10|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|98
1632815960000|2021-09-28 07:59:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|2
1632815970000|2021-09-28 07:59:30|||||||||7
1632815980000|2021-09-28 07:59:40|||||||||21
1632815990000|2021-09-28 07:59:50|||||||||95
1632816000000|2021-09-28 08:00:00|||||||||68
1632816030000|2021-09-28 08:00:30|98.52|98.44|98.52|98.44|98.52|98.49|98.52|98.44|384
1632816050000|2021-09-28 08:00:50|||||||||240
1632816060000|2021-09-28 08:01:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|127
1632816070000|2021-09-28 08:01:10|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|23
1632816120000|2021-09-28 08:02:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|59
1632816130000|2021-09-28 08:02:10|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|331
1632816160000|2021-09-28 08:02:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|346
1632816170000|2021-09-28 08:02:50|||||||||51
1632816200000|2021-09-28 08:03:20|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|174
1632816210000|2021-09-28 08:03:30|98.47|98.44|98.52|98.44|98.52|98.44|98.47|98.39|0
1632816250000|2021-09-28 08:04:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|21
1632816270000|2021-09-28 08:04:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|54
1632816280000|2021-09-28 08:04:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|15
1632816300000|2021-09-28 08:05:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|439
1632816310000|2021-09-28 08:05:10|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|37
1632816320000|2021-09-28 08:05:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|124
1632816330000|2021-09-28 08:05:30||98.24||98.29||98.29||98.24|454
1632816340000|2021-09-28 08:05:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|236
1632816370000|2021-09-28 08:06:10|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|297
1632816390000|2021-09-28 08:06:30||98.19||98.19||98.24||98.19|160
1632816400000|2021-09-28 08:06:40||98.24||98.24||98.24||98.19|100
1632816410000|2021-09-28 08:06:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|66
1632816420000|2021-09-28 08:07:00|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|60
1632816450000|2021-09-28 08:07:30||98.09||98.14||98.14||98.09|352
1632816460000|2021-09-28 08:07:40|||||||||10
1632816480000|2021-09-28 08:08:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|34
1632816490000|2021-09-28 08:08:10|||||||||6
1632816510000|2021-09-28 08:08:30|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|77
1632816520000|2021-09-28 08:08:40||98.04||98.09||98.09||98.04|95
1632816530000|2021-09-28 08:08:50|||||||||28
1632816540000|2021-09-28 08:09:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|56
1632816560000|2021-09-28 08:09:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|183
1632816570000|2021-09-28 08:09:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|599
1632816580000|2021-09-28 08:09:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|92
1632816590000|2021-09-28 08:09:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|12
1632816600000|2021-09-28 08:10:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|81
1632816610000|2021-09-28 08:10:10|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|8
1632816620000|2021-09-28 08:10:20|98.02|97.89|97.97|97.89|98.02|97.89|97.97|97.89|49
1632816630000|2021-09-28 08:10:30|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|12
1632816640000|2021-09-28 08:10:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|105
1632816650000|2021-09-28 08:10:50|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|10
1632816660000|2021-09-28 08:11:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|370
1632816670000|2021-09-28 08:11:10|||||||||52
1632816680000|2021-09-28 08:11:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|63
1632816690000|2021-09-28 08:11:30|||||||||6
1632816700000|2021-09-28 08:11:40|||||||||1
1632816710000|2021-09-28 08:11:50|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|93
1632816720000|2021-09-28 08:12:00|||||||||46
1632816730000|2021-09-28 08:12:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|35
1632816740000|2021-09-28 08:12:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|22
1632816750000|2021-09-28 08:12:30|||||||||5
1632816760000|2021-09-28 08:12:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|544
1632816770000|2021-09-28 08:12:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|38
1632816780000|2021-09-28 08:13:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|3
1632816790000|2021-09-28 08:13:10|97.97|97.89|97.97|97.84|97.97|97.89|97.92|97.84|109
1632816800000|2021-09-28 08:13:20||97.89||97.89||97.89||97.89|0
1632816820000|2021-09-28 08:13:40|||||||||100
1632816830000|2021-09-28 08:13:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|56
1632816840000|2021-09-28 08:14:00|97.97||97.92||97.97||97.92||84
1632816850000|2021-09-28 08:14:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|35
1632816860000|2021-09-28 08:14:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|1
1632816870000|2021-09-28 08:14:30|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|13
1632816880000|2021-09-28 08:14:40|97.87|97.89|97.97|97.89|97.97|97.89|97.87|97.89|513
1632816900000|2021-09-28 08:15:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|25
1632816910000|2021-09-28 08:15:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|17
1632816920000|2021-09-28 08:15:20|97.92||97.92||97.92||97.92||176
1632816930000|2021-09-28 08:15:30|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|142
1632816940000|2021-09-28 08:15:40|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|7
1632816950000|2021-09-28 08:15:50|||||||||2
1632816960000|2021-09-28 08:16:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3
1632816970000|2021-09-28 08:16:10|||||||||7
1632816980000|2021-09-28 08:16:20|97.97||97.92||97.97||97.92||45
1632816990000|2021-09-28 08:16:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|10
1632817000000|2021-09-28 08:16:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|250
1632817010000|2021-09-28 08:16:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|35
1632817030000|2021-09-28 08:17:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|124
1632817040000|2021-09-28 08:17:20|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|21
1632817050000|2021-09-28 08:17:30||97.84||97.84||97.84||97.79|0
1632817060000|2021-09-28 08:17:40|||||||||5
1632817070000|2021-09-28 08:17:50|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|164
1632817080000|2021-09-28 08:18:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|10
1632817090000|2021-09-28 08:18:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|437
1632817100000|2021-09-28 08:18:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|17
1632817110000|2021-09-28 08:18:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|29
1632817120000|2021-09-28 08:18:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|1013
1632817130000|2021-09-28 08:18:50|||||||||38
1632817140000|2021-09-28 08:19:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|117
1632817150000|2021-09-28 08:19:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|175
1632817160000|2021-09-28 08:19:20|98.02||97.97||98.02||97.97||70
1632817170000|2021-09-28 08:19:30|||||||||290
1632817200000|2021-09-28 08:20:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|652
1632817220000|2021-09-28 08:20:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|17
1632817230000|2021-09-28 08:20:30|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|48
1632817240000|2021-09-28 08:20:40|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|56
1632817250000|2021-09-28 08:20:50||97.79||97.84||97.84||97.79|0
1632817260000|2021-09-28 08:21:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|8
1632817270000|2021-09-28 08:21:10|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|33
1632817280000|2021-09-28 08:21:20|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|9
1632817290000|2021-09-28 08:21:30|97.87||97.87||97.87||97.87||15
1632817300000|2021-09-28 08:21:40||97.74||97.74||97.74||97.74|99
1632817310000|2021-09-28 08:21:50||97.79||97.79||97.79||97.74|0
1632817320000|2021-09-28 08:22:00|97.92||97.87||97.92||97.87||5
1632817330000|2021-09-28 08:22:10|||||||||4
1632817340000|2021-09-28 08:22:20|||||||||55
1632817360000|2021-09-28 08:22:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|110
1632817370000|2021-09-28 08:22:50||97.79||97.84||97.84||97.79|71
1632817380000|2021-09-28 08:23:00||97.79||97.84||97.84||97.79|186
1632817390000|2021-09-28 08:23:10|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|85
1632817400000|2021-09-28 08:23:20|97.92||97.92||97.92||97.92||0
1632817410000|2021-09-28 08:23:30|||||||||143
1632817420000|2021-09-28 08:23:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|206
1632817440000|2021-09-28 08:24:00|||||||||59
1632817450000|2021-09-28 08:24:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|39
1632817460000|2021-09-28 08:24:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|131
1632817480000|2021-09-28 08:24:40|||||||||62
1632817490000|2021-09-28 08:24:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|397
1632817500000|2021-09-28 08:25:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|29
1632817510000|2021-09-28 08:25:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|220
1632817530000|2021-09-28 08:25:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|144
1632817550000|2021-09-28 08:25:50|||||||||10
1632817560000|2021-09-28 08:26:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|271
1632817570000|2021-09-28 08:26:10|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|162
1632817610000|2021-09-28 08:26:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|113
1632817620000|2021-09-28 08:27:00|||||||||15
1632817630000|2021-09-28 08:27:10|||||||||7
1632817640000|2021-09-28 08:27:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|24
1632817700000|2021-09-28 08:28:20|||||||||29
1632817710000|2021-09-28 08:28:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|119
1632817720000|2021-09-28 08:28:40|||||||||26
1632817730000|2021-09-28 08:28:50|||||||||13
1632817740000|2021-09-28 08:29:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|78
1632817750000|2021-09-28 08:29:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|64
1632817770000|2021-09-28 08:29:30|||||||||57
1632817780000|2021-09-28 08:29:40|||||||||17
1632817800000|2021-09-28 08:30:00|||||||||1099
1632817810000|2021-09-28 08:30:10|||||||||17
1632817820000|2021-09-28 08:30:20|||||||||17
1632817830000|2021-09-28 08:30:30|||||||||382
1632817840000|2021-09-28 08:30:40|||||||||17
1632817850000|2021-09-28 08:30:50|||||||||17
1632817860000|2021-09-28 08:31:00|||||||||559
1632817870000|2021-09-28 08:31:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|148
1632817880000|2021-09-28 08:31:20|||||||||17
1632817890000|2021-09-28 08:31:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|9
1632817900000|2021-09-28 08:31:40|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|43
1632817910000|2021-09-28 08:31:50|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|316
1632817920000|2021-09-28 08:32:00|||||||||226
1632817930000|2021-09-28 08:32:10|||||||||17
1632817940000|2021-09-28 08:32:20|||||||||17
1632817960000|2021-09-28 08:32:40|||||||||17
1632817970000|2021-09-28 08:32:50|||||||||17
1632817990000|2021-09-28 08:33:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|97
1632818000000|2021-09-28 08:33:20|||||||||28
1632818010000|2021-09-28 08:33:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|95
1632818020000|2021-09-28 08:33:40|||||||||13
1632818030000|2021-09-28 08:33:50|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|122
1632818040000|2021-09-28 08:34:00|||||||||137
1632818060000|2021-09-28 08:34:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|47
1632818070000|2021-09-28 08:34:30|||||||||17
1632818080000|2021-09-28 08:34:40|98.07||98.02||98.07||98.02||6
1632818090000|2021-09-28 08:34:50|||||||||17
1632818100000|2021-09-28 08:35:00|||||||||17
1632818120000|2021-09-28 08:35:20||97.89||97.89||97.89||97.89|59
1632818130000|2021-09-28 08:35:30|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.89|47
1632818140000|2021-09-28 08:35:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|37
1632818150000|2021-09-28 08:35:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|5
1632818160000|2021-09-28 08:36:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|157
1632818170000|2021-09-28 08:36:10|||||||||3
1632818180000|2021-09-28 08:36:20|||||||||17
1632818190000|2021-09-28 08:36:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|77
1632818200000|2021-09-28 08:36:40|||||||||26
1632818210000|2021-09-28 08:36:50|||||||||6
1632818220000|2021-09-28 08:37:00|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|166
1632818230000|2021-09-28 08:37:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|284
1632818240000|2021-09-28 08:37:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|49
1632818250000|2021-09-28 08:37:30||97.84||97.89||97.89||97.84|17
1632818260000|2021-09-28 08:37:40|||||||||17
1632818280000|2021-09-28 08:38:00|||||||||17
1632818290000|2021-09-28 08:38:10|||||||||17
1632818310000|2021-09-28 08:38:30|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|49
1632818320000|2021-09-28 08:38:40||97.84||97.89||97.89||97.84|19
1632818330000|2021-09-28 08:38:50|||||||||20
1632818340000|2021-09-28 08:39:00||97.84||97.84||97.84||97.84|8
1632818350000|2021-09-28 08:39:10|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|41
1632818360000|2021-09-28 08:39:20|||||||||17
1632818380000|2021-09-28 08:39:40|||||||||17
1632818390000|2021-09-28 08:39:50|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|140
1632818410000|2021-09-28 08:40:10|||||||||17
1632818420000|2021-09-28 08:40:20|||||||||17
1632818430000|2021-09-28 08:40:30|||||||||1
1632818440000|2021-09-28 08:40:40|||||||||30
1632818450000|2021-09-28 08:40:50|||||||||106
1632818460000|2021-09-28 08:41:00|||||||||24
1632818480000|2021-09-28 08:41:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|204
1632818490000|2021-09-28 08:41:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|170
1632818510000|2021-09-28 08:41:50|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|276
1632818520000|2021-09-28 08:42:00|||||||||22
1632818540000|2021-09-28 08:42:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|71
1632818550000|2021-09-28 08:42:30||97.84||97.84||97.84||97.84|28
1632818560000|2021-09-28 08:42:40|97.92|97.89|97.97|97.84|97.97|97.89|97.92|97.84|3
1632818570000|2021-09-28 08:42:50|97.92||97.92||97.92||97.92||47
1632818580000|2021-09-28 08:43:00|||||||||22
1632818590000|2021-09-28 08:43:10||97.79||97.79||97.79||97.79|323
1632818600000|2021-09-28 08:43:20|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|43
1632818610000|2021-09-28 08:43:30|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|24
1632818620000|2021-09-28 08:43:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|36
1632818630000|2021-09-28 08:43:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|217
1632818640000|2021-09-28 08:44:00|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|61
1632818650000|2021-09-28 08:44:10|||||||||20
1632818660000|2021-09-28 08:44:20|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|172
1632818670000|2021-09-28 08:44:30||97.69||97.69||97.69||97.69|68
1632818680000|2021-09-28 08:44:40|||||||||17
1632818700000|2021-09-28 08:45:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|116
1632818710000|2021-09-28 08:45:10|||||||||22
1632818720000|2021-09-28 08:45:20|97.87||97.87||97.87||97.87||88
1632818730000|2021-09-28 08:45:30||97.79||97.79||97.79||97.79|79
1632818740000|2021-09-28 08:45:40|||||||||17
1632818760000|2021-09-28 08:46:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|26
1632818770000|2021-09-28 08:46:10|||||||||17
1632818790000|2021-09-28 08:46:30|||||||||28
1632818800000|2021-09-28 08:46:40|97.97||97.92||97.97||97.92||93
1632818810000|2021-09-28 08:46:50|||||||||17
1632818830000|2021-09-28 08:47:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|32
1632818840000|2021-09-28 08:47:20|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|402
1632818860000|2021-09-28 08:47:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|32
1632818870000|2021-09-28 08:47:50|||||||||17
1632818880000|2021-09-28 08:48:00|||||||||50
1632818890000|2021-09-28 08:48:10|||||||||17
1632818900000|2021-09-28 08:48:20|||||||||18
1632818920000|2021-09-28 08:48:40|||||||||17
1632818930000|2021-09-28 08:48:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|23
1632818940000|2021-09-28 08:49:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|40
1632818950000|2021-09-28 08:49:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1632818960000|2021-09-28 08:49:20|||||||||5
1632818970000|2021-09-28 08:49:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|280
1632818980000|2021-09-28 08:49:40|||||||||1
1632818990000|2021-09-28 08:49:50|||||||||17
1632819000000|2021-09-28 08:50:00|||||||||17
1632819010000|2021-09-28 08:50:10||97.74||97.74||97.74||97.74|85
1632819020000|2021-09-28 08:50:20||97.79||97.79||97.79||97.79|17
1632819030000|2021-09-28 08:50:30|||||||||17
1632819040000|2021-09-28 08:50:40|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|40
1632819050000|2021-09-28 08:50:50|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|17
1632819060000|2021-09-28 08:51:00|||||||||154
1632819070000|2021-09-28 08:51:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|131
1632819080000|2021-09-28 08:51:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|100
1632819090000|2021-09-28 08:51:30|||||||||110
1632819100000|2021-09-28 08:51:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|64
1632819110000|2021-09-28 08:51:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|47
1632819120000|2021-09-28 08:52:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|90
1632819130000|2021-09-28 08:52:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|31
1632819140000|2021-09-28 08:52:20|||||||||3
1632819150000|2021-09-28 08:52:30|||||||||20
1632819160000|2021-09-28 08:52:40|||||||||20
1632819180000|2021-09-28 08:53:00|||||||||170
1632819190000|2021-09-28 08:53:10|||||||||56
1632819200000|2021-09-28 08:53:20|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|264
1632819210000|2021-09-28 08:53:30|||||||||2
1632819220000|2021-09-28 08:53:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|90
1632819230000|2021-09-28 08:53:50|||||||||25
1632819240000|2021-09-28 08:54:00|||||||||17
1632819250000|2021-09-28 08:54:10|||||||||17
1632819260000|2021-09-28 08:54:20|||||||||29
1632819270000|2021-09-28 08:54:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|359
1632819280000|2021-09-28 08:54:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|242
1632819290000|2021-09-28 08:54:50|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|47
1632819300000|2021-09-28 08:55:00||97.69||97.69||97.69||97.69|147
1632819310000|2021-09-28 08:55:10|||||||||17
1632819320000|2021-09-28 08:55:20|||||||||72
1632819330000|2021-09-28 08:55:30|||||||||8
1632819340000|2021-09-28 08:55:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|126
1632819350000|2021-09-28 08:55:50|||||||||41
1632819360000|2021-09-28 08:56:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|61
1632819370000|2021-09-28 08:56:10|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|19
1632819380000|2021-09-28 08:56:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|257
1632819390000|2021-09-28 08:56:30|||||||||14
1632819400000|2021-09-28 08:56:40|||||||||17
1632819410000|2021-09-28 08:56:50|||||||||17
1632819420000|2021-09-28 08:57:00||97.64||97.69||97.69||97.64|49
1632819430000|2021-09-28 08:57:10||97.64||97.69||97.69||97.64|29
1632819440000|2021-09-28 08:57:20|||||||||17
1632819450000|2021-09-28 08:57:30|97.82||97.77||97.82||97.77||66
1632819470000|2021-09-28 08:57:50|||||||||17
1632819480000|2021-09-28 08:58:00|||||||||17
1632819500000|2021-09-28 08:58:20|||||||||31
1632819510000|2021-09-28 08:58:30|||||||||20
1632819520000|2021-09-28 08:58:40|||||||||37
1632819530000|2021-09-28 08:58:50|||||||||30
1632819540000|2021-09-28 08:59:00|97.82||97.82||97.82||97.82||116
1632819550000|2021-09-28 08:59:10||97.74||97.74||97.74||97.74|0
1632819560000|2021-09-28 08:59:20|||||||||17
1632819570000|2021-09-28 08:59:30|||||||||17
1632819590000|2021-09-28 08:59:50|||||||||17
1632819600000|2021-09-28 09:00:00|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|421
1632819610000|2021-09-28 09:00:10|||||||||17
1632819630000|2021-09-28 09:00:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|40
1632819640000|2021-09-28 09:00:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|45
1632819660000|2021-09-28 09:01:00|||||||||17
1632819670000|2021-09-28 09:01:10|||||||||17
1632819690000|2021-09-28 09:01:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|86
1632819700000|2021-09-28 09:01:40|97.97||97.92||97.97||97.92||238
1632819710000|2021-09-28 09:01:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|22
1632819730000|2021-09-28 09:02:10|||||||||17
1632819750000|2021-09-28 09:02:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|96
1632819760000|2021-09-28 09:02:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|121
1632819770000|2021-09-28 09:02:50|||||||||63
1632819780000|2021-09-28 09:03:00|||||||||27
1632819790000|2021-09-28 09:03:10|||||||||17
1632819800000|2021-09-28 09:03:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|43
1632819810000|2021-09-28 09:03:30|||||||||77
1632819820000|2021-09-28 09:03:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|43
1632819830000|2021-09-28 09:03:50|||||||||17
1632819850000|2021-09-28 09:04:10|||||||||17
1632819860000|2021-09-28 09:04:20|||||||||17
1632819870000|2021-09-28 09:04:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|91
1632819880000|2021-09-28 09:04:40|||||||||86
1632819890000|2021-09-28 09:04:50|||||||||17
1632819900000|2021-09-28 09:05:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|68
1632819910000|2021-09-28 09:05:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|53
1632819920000|2021-09-28 09:05:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|12
1632819930000|2021-09-28 09:05:30|||||||||165
1632819940000|2021-09-28 09:05:40|||||||||7
1632819950000|2021-09-28 09:05:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|93
1632819960000|2021-09-28 09:06:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|33
1632819970000|2021-09-28 09:06:10||97.84||97.84||97.84||97.84|3
1632819980000|2021-09-28 09:06:20|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|24
1632819990000|2021-09-28 09:06:30|||||||||17
1632820000000|2021-09-28 09:06:40|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|56
1632820010000|2021-09-28 09:06:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|29
1632820020000|2021-09-28 09:07:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|28
1632820030000|2021-09-28 09:07:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|45
1632820060000|2021-09-28 09:07:40|||||||||17
1632820070000|2021-09-28 09:07:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|28
1632820080000|2021-09-28 09:08:00|||||||||17
1632820090000|2021-09-28 09:08:10|||||||||17
1632820110000|2021-09-28 09:08:30|||||||||20
1632820130000|2021-09-28 09:08:50|||||||||47
1632820140000|2021-09-28 09:09:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|76
1632820150000|2021-09-28 09:09:10|||||||||19
1632820170000|2021-09-28 09:09:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|109
1632820190000|2021-09-28 09:09:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|70
1632820200000|2021-09-28 09:10:00|||||||||17
1632820210000|2021-09-28 09:10:10|||||||||17
1632820230000|2021-09-28 09:10:30|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|161
1632820240000|2021-09-28 09:10:40|||||||||17
1632820250000|2021-09-28 09:10:50|||||||||17
1632820270000|2021-09-28 09:11:10|||||||||17
1632820280000|2021-09-28 09:11:20|||||||||17
1632820300000|2021-09-28 09:11:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|92
1632820310000|2021-09-28 09:11:50|||||||||17
1632820330000|2021-09-28 09:12:10|||||||||17
1632820340000|2021-09-28 09:12:20|||||||||17
1632820350000|2021-09-28 09:12:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|168
1632820360000|2021-09-28 09:12:40|||||||||42
1632820370000|2021-09-28 09:12:50|||||||||17
1632820390000|2021-09-28 09:13:10|||||||||18
1632820400000|2021-09-28 09:13:20|||||||||18
1632820410000|2021-09-28 09:13:30|||||||||17
1632820420000|2021-09-28 09:13:40|||||||||107
1632820430000|2021-09-28 09:13:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|100
1632820440000|2021-09-28 09:14:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|57
1632820460000|2021-09-28 09:14:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|22
1632820470000|2021-09-28 09:14:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|353
1632820480000|2021-09-28 09:14:40|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|52
1632820490000|2021-09-28 09:14:50|||||||||17
1632820500000|2021-09-28 09:15:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|77
1632820510000|2021-09-28 09:15:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|62
1632820520000|2021-09-28 09:15:20|||||||||10
1632820530000|2021-09-28 09:15:30|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|135
1632820540000|2021-09-28 09:15:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|74
1632820550000|2021-09-28 09:15:50|||||||||4
1632820560000|2021-09-28 09:16:00|||||||||9
1632820580000|2021-09-28 09:16:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|59
1632820610000|2021-09-28 09:16:50|||||||||80
1632820620000|2021-09-28 09:17:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|72
1632820630000|2021-09-28 09:17:10|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|60
1632820650000|2021-09-28 09:17:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|177
1632820660000|2021-09-28 09:17:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|51
1632820690000|2021-09-28 09:18:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|263
1632820700000|2021-09-28 09:18:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1632820710000|2021-09-28 09:18:30|||||||||8
1632820720000|2021-09-28 09:18:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|43
1632820750000|2021-09-28 09:19:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|162
1632820800000|2021-09-28 09:20:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|30
1632820810000|2021-09-28 09:20:10|||||||||56
1632820820000|2021-09-28 09:20:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|457
1632820840000|2021-09-28 09:20:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|252
1632820850000|2021-09-28 09:20:50|||||||||621
1632820860000|2021-09-28 09:21:00||97.99||98.04||98.04||97.99|262
1632820870000|2021-09-28 09:21:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|68
1632820880000|2021-09-28 09:21:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|297
1632820890000|2021-09-28 09:21:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|197
1632820900000|2021-09-28 09:21:40|98.12||98.12||98.12||98.12||157
1632820910000|2021-09-28 09:21:50|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|47
1632820920000|2021-09-28 09:22:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1632820930000|2021-09-28 09:22:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|32
1632820940000|2021-09-28 09:22:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|1
1632820950000|2021-09-28 09:22:30|||||||||3
1632820960000|2021-09-28 09:22:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|26
1632820990000|2021-09-28 09:23:10|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|353
1632821010000|2021-09-28 09:23:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|23
1632821020000|2021-09-28 09:23:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|6
1632821030000|2021-09-28 09:23:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|117
1632821040000|2021-09-28 09:24:00||97.99||97.99||97.99||97.99|135
1632821050000|2021-09-28 09:24:10|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|28
1632821060000|2021-09-28 09:24:20|||||||||3
1632821070000|2021-09-28 09:24:30|||||||||14
1632821090000|2021-09-28 09:24:50|||||||||12
1632821100000|2021-09-28 09:25:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|60
1632821110000|2021-09-28 09:25:10|||||||||25
1632821120000|2021-09-28 09:25:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|153
1632821140000|2021-09-28 09:25:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|449
1632821170000|2021-09-28 09:26:10|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|46
1632821180000|2021-09-28 09:26:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6
1632821200000|2021-09-28 09:26:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1632821210000|2021-09-28 09:26:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|183
1632821220000|2021-09-28 09:27:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|10
1632821230000|2021-09-28 09:27:10|||||||||10
1632821240000|2021-09-28 09:27:20|||||||||8
1632821260000|2021-09-28 09:27:40|||||||||44
1632821280000|2021-09-28 09:28:00|||||||||6
1632821290000|2021-09-28 09:28:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|713
1632821300000|2021-09-28 09:28:20|||||||||72
1632821320000|2021-09-28 09:28:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|21
1632821330000|2021-09-28 09:28:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|631
1632821340000|2021-09-28 09:29:00|98.27||98.27||98.27||98.27||1
1632821350000|2021-09-28 09:29:10||98.19||98.19||98.19||98.19|0
1632821360000|2021-09-28 09:29:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|244
1632821370000|2021-09-28 09:29:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|25
1632821380000|2021-09-28 09:29:40|||||||||2
1632821390000|2021-09-28 09:29:50|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|14
1632821400000|2021-09-28 09:30:00|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|37
1632821410000|2021-09-28 09:30:10|98.22|98.09|98.17|98.09|98.22|98.09|98.17|98.09|84
1632821420000|2021-09-28 09:30:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|58
1632821430000|2021-09-28 09:30:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|23
1632821440000|2021-09-28 09:30:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|228
1632821450000|2021-09-28 09:30:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|289
1632821460000|2021-09-28 09:31:00|||||||||7
1632821470000|2021-09-28 09:31:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|35
1632821480000|2021-09-28 09:31:20|||||||||241
1632821490000|2021-09-28 09:31:30|||||||||240
1632821500000|2021-09-28 09:31:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|246
1632821510000|2021-09-28 09:31:50|98.22||98.17||98.22||98.17||183
1632821520000|2021-09-28 09:32:00|||||||||14
1632821530000|2021-09-28 09:32:10|||||||||26
1632821540000|2021-09-28 09:32:20||98.04||98.09||98.09||98.04|41
1632821550000|2021-09-28 09:32:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|25
1632821560000|2021-09-28 09:32:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|21
1632821580000|2021-09-28 09:33:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|4
1632821590000|2021-09-28 09:33:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|57
1632821600000|2021-09-28 09:33:20|||||||||13
1632821610000|2021-09-28 09:33:30|||||||||9
1632821630000|2021-09-28 09:33:50|||||||||11
1632821640000|2021-09-28 09:34:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|179
1632821660000|2021-09-28 09:34:20|||||||||7
1632821670000|2021-09-28 09:34:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|45
1632821680000|2021-09-28 09:34:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|63
1632821690000|2021-09-28 09:34:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|240
1632821700000|2021-09-28 09:35:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|34
1632821710000|2021-09-28 09:35:10|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|31
1632821720000|2021-09-28 09:35:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|530
1632821730000|2021-09-28 09:35:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|37
1632821740000|2021-09-28 09:35:40|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|42
1632821750000|2021-09-28 09:35:50|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|22
1632821760000|2021-09-28 09:36:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|10
1632821770000|2021-09-28 09:36:10|||||||||251
1632821780000|2021-09-28 09:36:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|42
1632821790000|2021-09-28 09:36:30|||||||||15
1632821810000|2021-09-28 09:36:50|||||||||10
1632821820000|2021-09-28 09:37:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|37
1632821860000|2021-09-28 09:37:40|||||||||14
1632821870000|2021-09-28 09:37:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|145
1632821880000|2021-09-28 09:38:00|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|35
1632821890000|2021-09-28 09:38:10|98.17||98.12||98.17||98.12||19
1632821910000|2021-09-28 09:38:30|||||||||10
1632821920000|2021-09-28 09:38:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|30
1632821950000|2021-09-28 09:39:10|||||||||15
1632821960000|2021-09-28 09:39:20|||||||||13
1632821970000|2021-09-28 09:39:30|||||||||7
1632821980000|2021-09-28 09:39:40|||||||||8
1632821990000|2021-09-28 09:39:50|||||||||13
1632822000000|2021-09-28 09:40:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|136
1632822010000|2021-09-28 09:40:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|98
1632822020000|2021-09-28 09:40:20|||||||||11
1632822030000|2021-09-28 09:40:30|||||||||35
1632822040000|2021-09-28 09:40:40|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|47
1632822050000|2021-09-28 09:40:50|98.12|97.99|98.17|98.09|98.17|98.09|98.12|97.99|93
1632822060000|2021-09-28 09:41:00|||||||||46
1632822070000|2021-09-28 09:41:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|7
1632822090000|2021-09-28 09:41:30|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|8
1632822100000|2021-09-28 09:41:40|||||||||4
1632822110000|2021-09-28 09:41:50|||||||||5
1632822120000|2021-09-28 09:42:00|||||||||7
1632822140000|2021-09-28 09:42:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|154
1632822150000|2021-09-28 09:42:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1632822180000|2021-09-28 09:43:00|98.22|98.14|98.22|98.14|98.22|98.19|98.22|98.14|610
1632822190000|2021-09-28 09:43:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|13
1632822200000|2021-09-28 09:43:20|||||||||11
1632822210000|2021-09-28 09:43:30|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|38
1632822220000|2021-09-28 09:43:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1632822240000|2021-09-28 09:44:00|||||||||3
1632822250000|2021-09-28 09:44:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|30
1632822270000|2021-09-28 09:44:30|||||||||1
1632822280000|2021-09-28 09:44:40|||||||||11
1632822300000|2021-09-28 09:45:00||97.94||97.99||97.99||97.94|56
1632822310000|2021-09-28 09:45:10|||||||||13
1632822330000|2021-09-28 09:45:30||97.94||97.94||97.94||97.94|61
1632822340000|2021-09-28 09:45:40|98.02||98.02||98.02||98.02||12
1632822360000|2021-09-28 09:46:00|||||||||15
1632822370000|2021-09-28 09:46:10|||||||||18
1632822380000|2021-09-28 09:46:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1632822390000|2021-09-28 09:46:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|34
1632822400000|2021-09-28 09:46:40|||||||||79
1632822410000|2021-09-28 09:46:50|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|33
1632822420000|2021-09-28 09:47:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|81
1632822430000|2021-09-28 09:47:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|9
1632822440000|2021-09-28 09:47:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|89
1632822460000|2021-09-28 09:47:40|||||||||13
1632822480000|2021-09-28 09:48:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|294
1632822490000|2021-09-28 09:48:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|119
1632822510000|2021-09-28 09:48:30|||||||||36
1632822520000|2021-09-28 09:48:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|28
1632822550000|2021-09-28 09:49:10|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|410
1632822560000|2021-09-28 09:49:20|||||||||10
1632822570000|2021-09-28 09:49:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|218
1632822580000|2021-09-28 09:49:40|||||||||20
1632822590000|2021-09-28 09:49:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|60
1632822600000|2021-09-28 09:50:00|||||||||6
1632822610000|2021-09-28 09:50:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|97
1632822640000|2021-09-28 09:50:40|||||||||7
1632822650000|2021-09-28 09:50:50|||||||||10
1632822660000|2021-09-28 09:51:00|||||||||8
1632822670000|2021-09-28 09:51:10|||||||||11
1632822680000|2021-09-28 09:51:20|||||||||9
1632822690000|2021-09-28 09:51:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|289
1632822700000|2021-09-28 09:51:40|||||||||4
1632822710000|2021-09-28 09:51:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|46
1632822720000|2021-09-28 09:52:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|30
1632822730000|2021-09-28 09:52:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|20
1632822760000|2021-09-28 09:52:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1632822780000|2021-09-28 09:53:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|312
1632822790000|2021-09-28 09:53:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|89
1632822810000|2021-09-28 09:53:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|515
1632822820000|2021-09-28 09:53:40|||||||||128
1632822830000|2021-09-28 09:53:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|658
1632822850000|2021-09-28 09:54:10|||||||||585
1632822860000|2021-09-28 09:54:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|195
1632822890000|2021-09-28 09:54:50|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|64
1632822900000|2021-09-28 09:55:00|||||||||202
1632822910000|2021-09-28 09:55:10|98.07|97.99|98.07|97.94|98.07|97.99|98.02|97.94|21
1632822920000|2021-09-28 09:55:20|98.02|97.99|98.07|97.99|98.07|97.99|98.02|97.99|3
1632822930000|2021-09-28 09:55:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|91
1632822940000|2021-09-28 09:55:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|22
1632822950000|2021-09-28 09:55:50|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|183
1632822960000|2021-09-28 09:56:00||97.79||97.84||97.84||97.79|373
1632822970000|2021-09-28 09:56:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|31
1632822980000|2021-09-28 09:56:20|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|524
1632822990000|2021-09-28 09:56:30|||||||||113
1632823000000|2021-09-28 09:56:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|169
1632823020000|2021-09-28 09:57:00|||||||||9
1632823030000|2021-09-28 09:57:10|||||||||6
1632823040000|2021-09-28 09:57:20|||||||||14
1632823060000|2021-09-28 09:57:40|||||||||8
1632823070000|2021-09-28 09:57:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|169
1632823080000|2021-09-28 09:58:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|270
1632823090000|2021-09-28 09:58:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|49
1632823100000|2021-09-28 09:58:20|||||||||518
1632823110000|2021-09-28 09:58:30|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|58
1632823130000|2021-09-28 09:58:50||97.74||97.79||97.79||97.74|9
1632823140000|2021-09-28 09:59:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|40
1632823150000|2021-09-28 09:59:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|19
1632823160000|2021-09-28 09:59:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|50
1632823190000|2021-09-28 09:59:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|113
1632823200000|2021-09-28 10:00:00|97.97||97.92||97.97||97.92||2
1632823220000|2021-09-28 10:00:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|16
1632823250000|2021-09-28 10:00:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|65
1632823260000|2021-09-28 10:01:00|||||||||240
1632823280000|2021-09-28 10:01:20|||||||||15
1632823300000|2021-09-28 10:01:40|98.07||98.02||98.07||98.02||109
1632823320000|2021-09-28 10:02:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|57
1632823330000|2021-09-28 10:02:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|34
1632823350000|2021-09-28 10:02:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|14
1632823370000|2021-09-28 10:02:50|||||||||11
1632823380000|2021-09-28 10:03:00|||||||||13
1632823400000|2021-09-28 10:03:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|69
1632823420000|2021-09-28 10:03:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|196
1632823430000|2021-09-28 10:03:50|||||||||378
1632823440000|2021-09-28 10:04:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|30
1632823450000|2021-09-28 10:04:10|||||||||21
1632823460000|2021-09-28 10:04:20|||||||||47
1632823470000|2021-09-28 10:04:30|||||||||6
1632823480000|2021-09-28 10:04:40|||||||||20
1632823490000|2021-09-28 10:04:50|||||||||16
1632823500000|2021-09-28 10:05:00|||||||||20
1632823520000|2021-09-28 10:05:20|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|447
1632823530000|2021-09-28 10:05:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|36
1632823540000|2021-09-28 10:05:40|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|27
1632823550000|2021-09-28 10:05:50||97.74||97.79||97.79||97.74|44
1632823560000|2021-09-28 10:06:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|62
1632823570000|2021-09-28 10:06:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|343
1632823590000|2021-09-28 10:06:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|72
1632823600000|2021-09-28 10:06:40|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|55
1632823620000|2021-09-28 10:07:00|97.77|97.69|97.77|97.69|97.77|97.74|97.77|97.69|41
1632823630000|2021-09-28 10:07:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|10
1632823640000|2021-09-28 10:07:20|||||||||14
1632823650000|2021-09-28 10:07:30|||||||||720
1632823660000|2021-09-28 10:07:40|||||||||3
1632823670000|2021-09-28 10:07:50|||||||||6
1632823680000|2021-09-28 10:08:00|||||||||10012
1632823700000|2021-09-28 10:08:20|||||||||25
1632823720000|2021-09-28 10:08:40|||||||||12
1632823730000|2021-09-28 10:08:50|||||||||9
1632823740000|2021-09-28 10:09:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|412
1632823750000|2021-09-28 10:09:10|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|103
1632823760000|2021-09-28 10:09:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|152
1632823770000|2021-09-28 10:09:30|||||||||140
1632823790000|2021-09-28 10:09:50|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|22
1632823800000|2021-09-28 10:10:00|97.82||97.77||97.82||97.77||57
1632823810000|2021-09-28 10:10:10|||||||||60
1632823820000|2021-09-28 10:10:20|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|32
1632823830000|2021-09-28 10:10:30|97.72||97.72||97.72||97.72||81
1632823840000|2021-09-28 10:10:40|||||||||12
1632823860000|2021-09-28 10:11:00|||||||||9
1632823870000|2021-09-28 10:11:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|62
1632823880000|2021-09-28 10:11:20||97.64||97.64||97.69||97.64|18
1632823890000|2021-09-28 10:11:30||97.69||97.69||97.69||97.69|0
1632823900000|2021-09-28 10:11:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|3
1632823920000|2021-09-28 10:12:00|||||||||12
1632823930000|2021-09-28 10:12:10|||||||||50
1632823940000|2021-09-28 10:12:20|||||||||9
1632823960000|2021-09-28 10:12:40|||||||||6
1632823970000|2021-09-28 10:12:50|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|72
1632823990000|2021-09-28 10:13:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|124
1632824010000|2021-09-28 10:13:30||97.54||97.59||97.59||97.54|7
1632824020000|2021-09-28 10:13:40|||||||||14
1632824040000|2021-09-28 10:14:00|||||||||14
1632824060000|2021-09-28 10:14:20|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|429
1632824070000|2021-09-28 10:14:30|97.67|97.64|97.62|97.54|97.67|97.64|97.57|97.49|1724
1632824100000|2021-09-28 10:15:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|133
1632824110000|2021-09-28 10:15:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|4
1632824120000|2021-09-28 10:15:20|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|61
1632824130000|2021-09-28 10:15:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|67
1632824140000|2021-09-28 10:15:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|160
1632824150000|2021-09-28 10:15:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|617
1632824160000|2021-09-28 10:16:00|||||||||148
1632824180000|2021-09-28 10:16:20|||||||||11
1632824190000|2021-09-28 10:16:30|||||||||15
1632824200000|2021-09-28 10:16:40|97.47|97.39|97.47|97.39|97.47|97.44|97.47|97.39|61
1632824210000|2021-09-28 10:16:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|14
1632824220000|2021-09-28 10:17:00|||||||||9
1632824230000|2021-09-28 10:17:10|||||||||4
1632824240000|2021-09-28 10:17:20|||||||||11
1632824260000|2021-09-28 10:17:40|||||||||9
1632824280000|2021-09-28 10:18:00|||||||||12
1632824290000|2021-09-28 10:18:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|246
1632824300000|2021-09-28 10:18:20|||||||||2
1632824310000|2021-09-28 10:18:30|||||||||8
1632824330000|2021-09-28 10:18:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|30
1632824340000|2021-09-28 10:19:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|101
1632824360000|2021-09-28 10:19:20|||||||||51
1632824370000|2021-09-28 10:19:30|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|50
1632824400000|2021-09-28 10:20:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|94
1632824410000|2021-09-28 10:20:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|40
1632824420000|2021-09-28 10:20:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|116
1632824430000|2021-09-28 10:20:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|53
1632824440000|2021-09-28 10:20:40|||||||||7
1632824460000|2021-09-28 10:21:00|||||||||1
1632824470000|2021-09-28 10:21:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|12
1632824480000|2021-09-28 10:21:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|500
1632824490000|2021-09-28 10:21:30|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|45
1632824500000|2021-09-28 10:21:40||97.54||97.54||97.54||97.54|0
1632824530000|2021-09-28 10:22:10|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|126
1632824540000|2021-09-28 10:22:20|97.67||97.62||97.67||97.62||39
1632824550000|2021-09-28 10:22:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.54|71
1632824570000|2021-09-28 10:22:50|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|25
1632824580000|2021-09-28 10:23:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|31
1632824590000|2021-09-28 10:23:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|2
1632824660000|2021-09-28 10:24:20|||||||||4600
1632824670000|2021-09-28 10:24:30|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|117
1632824680000|2021-09-28 10:24:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1632824700000|2021-09-28 10:25:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|57
1632824730000|2021-09-28 10:25:30|||||||||3
1632824740000|2021-09-28 10:25:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|59
1632824760000|2021-09-28 10:26:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|10
1632824770000|2021-09-28 10:26:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|39
1632824810000|2021-09-28 10:26:50|||||||||3
1632824820000|2021-09-28 10:27:00|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|22
1632824830000|2021-09-28 10:27:10||97.49||97.49||97.54||97.49|50
1632824840000|2021-09-28 10:27:20||97.54||97.54||97.54||97.54|0
1632824850000|2021-09-28 10:27:30|||||||||3
1632824860000|2021-09-28 10:27:40||97.49||97.54||97.54||97.49|2
1632824890000|2021-09-28 10:28:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|156
1632824910000|2021-09-28 10:28:30||97.54||97.54||97.54||97.54|27
1632824920000|2021-09-28 10:28:40||97.59||97.59||97.59||97.59|0
1632824940000|2021-09-28 10:29:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|12
1632824970000|2021-09-28 10:29:30|||||||||4
1632824980000|2021-09-28 10:29:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|1
1632825030000|2021-09-28 10:30:30|||||||||145
1632825060000|2021-09-28 10:31:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|350
1632825070000|2021-09-28 10:31:10|||||||||11
1632825090000|2021-09-28 10:31:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|107
1632825120000|2021-09-28 10:32:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.44|103
1632825130000|2021-09-28 10:32:10|||||||||5
1632825140000|2021-09-28 10:32:20|97.62||97.57||97.62||97.57||53
1632825150000|2021-09-28 10:32:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|39
1632825160000|2021-09-28 10:32:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|2
1632825180000|2021-09-28 10:33:00||97.44||97.49||97.49||97.44|2
1632825200000|2021-09-28 10:33:20|97.62||97.57||97.62||97.57||102
1632825220000|2021-09-28 10:33:40|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|1133
1632825230000|2021-09-28 10:33:50|97.57||97.57||97.57||97.57||0
1632825240000|2021-09-28 10:34:00|97.62||97.57||97.62||97.57||63
1632825250000|2021-09-28 10:34:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|652
1632825260000|2021-09-28 10:34:20|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|49
1632825270000|2021-09-28 10:34:30||97.49||97.49||97.49||97.49|0
1632825300000|2021-09-28 10:35:00|||||||||27
1632825310000|2021-09-28 10:35:10|||||||||2
1632825320000|2021-09-28 10:35:20|||||||||4
1632825360000|2021-09-28 10:36:00|||||||||8
1632825400000|2021-09-28 10:36:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|164
1632825410000|2021-09-28 10:36:50|||||||||1
1632825430000|2021-09-28 10:37:10|||||||||7
1632825450000|2021-09-28 10:37:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|18
1632825460000|2021-09-28 10:37:40|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|26
1632825470000|2021-09-28 10:37:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|2
1632825480000|2021-09-28 10:38:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|12
1632825490000|2021-09-28 10:38:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|10
1632825500000|2021-09-28 10:38:20|||||||||3460
1632825550000|2021-09-28 10:39:10|||||||||3570
1632825590000|2021-09-28 10:39:50|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.59|27
1632825600000|2021-09-28 10:40:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|58
1632825620000|2021-09-28 10:40:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|15
1632825690000|2021-09-28 10:41:30|||||||||20
1632825700000|2021-09-28 10:41:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|4
1632825710000|2021-09-28 10:41:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|72
1632825730000|2021-09-28 10:42:10|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|155
1632825760000|2021-09-28 10:42:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|543
1632825800000|2021-09-28 10:43:20|||||||||3
1632825830000|2021-09-28 10:43:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|65
1632825870000|2021-09-28 10:44:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|116
1632825880000|2021-09-28 10:44:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1632825890000|2021-09-28 10:44:50|97.72||97.67||97.72||97.67||45
1632825920000|2021-09-28 10:45:20|||||||||18
1632825950000|2021-09-28 10:45:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|53
1632825960000|2021-09-28 10:46:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|154
1632825970000|2021-09-28 10:46:10|||||||||4
1632825980000|2021-09-28 10:46:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|7
1632825990000|2021-09-28 10:46:30|||||||||6
1632826020000|2021-09-28 10:47:00|||||||||10
1632826030000|2021-09-28 10:47:10|||||||||10
1632826040000|2021-09-28 10:47:20|||||||||3
1632826050000|2021-09-28 10:47:30|||||||||16
1632826090000|2021-09-28 10:48:10|||||||||12
1632826100000|2021-09-28 10:48:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|51
1632826110000|2021-09-28 10:48:30|||||||||15
1632826120000|2021-09-28 10:48:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|35
1632826130000|2021-09-28 10:48:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|85
1632826150000|2021-09-28 10:49:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|133
1632826170000|2021-09-28 10:49:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|10
1632826180000|2021-09-28 10:49:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|299
1632826190000|2021-09-28 10:49:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|92
1632826200000|2021-09-28 10:50:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|192
1632826210000|2021-09-28 10:50:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|380
1632826220000|2021-09-28 10:50:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|3
1632826230000|2021-09-28 10:50:30||97.49||97.49||97.49||97.49|25
1632826240000|2021-09-28 10:50:40|97.57|97.54|97.57|97.49|97.57|97.54|97.57|97.49|16
1632826250000|2021-09-28 10:50:50|97.62||97.57||97.62||97.57||2
1632826260000|2021-09-28 10:51:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|448
1632826270000|2021-09-28 10:51:10|||||||||3
1632826300000|2021-09-28 10:51:40|||||||||17
1632826310000|2021-09-28 10:51:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|42
1632826380000|2021-09-28 10:53:00|||||||||19
1632826390000|2021-09-28 10:53:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|102
1632826400000|2021-09-28 10:53:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|195
1632826440000|2021-09-28 10:54:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|41
1632826450000|2021-09-28 10:54:10|||||||||15
1632826480000|2021-09-28 10:54:40|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|90
1632826490000|2021-09-28 10:54:50|97.67||97.62||97.67||97.62||50
1632826500000|2021-09-28 10:55:00|97.67||97.62||97.67||97.62||17
1632826510000|2021-09-28 10:55:10|||||||||9
1632826530000|2021-09-28 10:55:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|42
1632826540000|2021-09-28 10:55:40|||||||||12
1632826560000|2021-09-28 10:56:00|||||||||14
1632826590000|2021-09-28 10:56:30|||||||||12
1632826610000|2021-09-28 10:56:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|173
1632826650000|2021-09-28 10:57:30|||||||||54
1632826660000|2021-09-28 10:57:40|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|73
1632826700000|2021-09-28 10:58:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|128
1632826710000|2021-09-28 10:58:30|97.62|97.54|97.62|97.54|97.67|97.54|97.62|97.54|2
1632826720000|2021-09-28 10:58:40|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|41
1632826740000|2021-09-28 10:59:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|79
1632826750000|2021-09-28 10:59:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|2
1632826760000|2021-09-28 10:59:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|29
1632826770000|2021-09-28 10:59:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|7
1632826790000|2021-09-28 10:59:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|159
1632826800000|2021-09-28 11:00:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|124
1632826810000|2021-09-28 11:00:10|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|13
1632826840000|2021-09-28 11:00:40|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|64
1632826850000|2021-09-28 11:00:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|19
1632826860000|2021-09-28 11:01:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|63
1632826870000|2021-09-28 11:01:10|||||||||51
1632826880000|2021-09-28 11:01:20||97.54||97.59||97.59||97.54|62
1632826910000|2021-09-28 11:01:50||97.54||97.59||97.59||97.54|53
1632826920000|2021-09-28 11:02:00|||||||||63
1632826940000|2021-09-28 11:02:20|97.72||97.67||97.72||97.67||52
1632826950000|2021-09-28 11:02:30|||||||||17
1632826960000|2021-09-28 11:02:40||97.54||97.59||97.59||97.54|2
1632826980000|2021-09-28 11:03:00|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|62
1632826990000|2021-09-28 11:03:10|97.67||97.67||97.67||97.67||5
1632827030000|2021-09-28 11:03:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|55
1632827040000|2021-09-28 11:04:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|17
1632827050000|2021-09-28 11:04:10|||||||||12125
1632827070000|2021-09-28 11:04:30||97.54||97.59||97.59||97.54|16
1632827080000|2021-09-28 11:04:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|21
1632827100000|2021-09-28 11:05:00|||||||||59
1632827110000|2021-09-28 11:05:10|||||||||3
1632827120000|2021-09-28 11:05:20|||||||||10
1632827130000|2021-09-28 11:05:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|32
1632827140000|2021-09-28 11:05:40|||||||||7
1632827150000|2021-09-28 11:05:50|||||||||8
1632827160000|2021-09-28 11:06:00|||||||||5
1632827170000|2021-09-28 11:06:10|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|39
1632827180000|2021-09-28 11:06:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|14
1632827190000|2021-09-28 11:06:30|||||||||131
1632827210000|2021-09-28 11:06:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|57
1632827220000|2021-09-28 11:07:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|159
1632827230000|2021-09-28 11:07:10|97.62|97.54|97.62|97.54|97.67|97.54|97.62|97.54|9
1632827260000|2021-09-28 11:07:40|||||||||10
1632827290000|2021-09-28 11:08:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|53
1632827300000|2021-09-28 11:08:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|353
1632827310000|2021-09-28 11:08:30||97.49||97.49||97.49||97.49|52
1632827320000|2021-09-28 11:08:40|97.57||97.57||97.62||97.57||8
1632827330000|2021-09-28 11:08:50|||||||||7
1632827350000|2021-09-28 11:09:10|||||||||136
1632827360000|2021-09-28 11:09:20|||||||||15
1632827390000|2021-09-28 11:09:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|163
1632827400000|2021-09-28 11:10:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|42
1632827410000|2021-09-28 11:10:10|||||||||45
1632827440000|2021-09-28 11:10:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|207
1632827450000|2021-09-28 11:10:50|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|13
1632827460000|2021-09-28 11:11:00|||||||||3
1632827470000|2021-09-28 11:11:10|||||||||4
1632827500000|2021-09-28 11:11:40|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|16
1632827510000|2021-09-28 11:11:50|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|2
1632827520000|2021-09-28 11:12:00||97.44||97.44||97.44||97.39|0
1632827580000|2021-09-28 11:13:00|||||||||3
1632827600000|2021-09-28 11:13:20||97.39||97.44||97.44||97.39|164
1632827630000|2021-09-28 11:13:50|||||||||390
1632827640000|2021-09-28 11:14:00|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|101
1632827650000|2021-09-28 11:14:10|97.52||97.52||97.52||97.52||430
1632827660000|2021-09-28 11:14:20|||||||||9
1632827680000|2021-09-28 11:14:40|||||||||390
1632827690000|2021-09-28 11:14:50|||||||||390
1632827700000|2021-09-28 11:15:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|111
1632827710000|2021-09-28 11:15:10||97.39||97.39||97.44||97.39|0
1632827720000|2021-09-28 11:15:20|97.47||97.52||97.52||97.47||0
1632827730000|2021-09-28 11:15:30|97.47||97.47||97.47||97.47||0
1632827740000|2021-09-28 11:15:40|||||||||5
1632827760000|2021-09-28 11:16:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|52
1632827790000|2021-09-28 11:16:30|||||||||9
1632827830000|2021-09-28 11:17:10|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|217
1632827840000|2021-09-28 11:17:20|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|1
1632827860000|2021-09-28 11:17:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.44|18
1632827920000|2021-09-28 11:18:40|||||||||8
1632827930000|2021-09-28 11:18:50|||||||||144
1632827940000|2021-09-28 11:19:00|||||||||4
1632827950000|2021-09-28 11:19:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|12
1632827980000|2021-09-28 11:19:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|752
1632827990000|2021-09-28 11:19:50|||||||||468
1632828000000|2021-09-28 11:20:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|34
1632828020000|2021-09-28 11:20:20|||||||||29
1632828030000|2021-09-28 11:20:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|1862
1632828040000|2021-09-28 11:20:40|||||||||161
1632828060000|2021-09-28 11:21:00|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|26
1632828070000|2021-09-28 11:21:10|97.62|97.49|97.62|97.54|97.62|97.54|97.62|97.44|97
1632828080000|2021-09-28 11:21:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|17
1632828090000|2021-09-28 11:21:30|||||||||8
1632828110000|2021-09-28 11:21:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|11
1632828160000|2021-09-28 11:22:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|20
1632828180000|2021-09-28 11:23:00|||||||||45
1632828190000|2021-09-28 11:23:10|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|20
1632828220000|2021-09-28 11:23:40|||||||||1
1632828240000|2021-09-28 11:24:00|||||||||92
1632828290000|2021-09-28 11:24:50|||||||||3
1632828300000|2021-09-28 11:25:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|10
1632828310000|2021-09-28 11:25:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|24
1632828340000|2021-09-28 11:25:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|96
1632828380000|2021-09-28 11:26:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|293
1632828390000|2021-09-28 11:26:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|130
1632828400000|2021-09-28 11:26:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|82
1632828410000|2021-09-28 11:26:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|2
1632828430000|2021-09-28 11:27:10|||||||||69
1632828460000|2021-09-28 11:27:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|37
1632828470000|2021-09-28 11:27:50||97.34||97.39||97.39||97.34|100
1632828480000|2021-09-28 11:28:00|||||||||107
1632828510000|2021-09-28 11:28:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|27
1632828540000|2021-09-28 11:29:00|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|9
1632828550000|2021-09-28 11:29:10|97.47||97.47||97.47||97.47||0
1632828560000|2021-09-28 11:29:20|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|18
1632828570000|2021-09-28 11:29:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|9
1632828580000|2021-09-28 11:29:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|57
1632828590000|2021-09-28 11:29:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|3
1632828640000|2021-09-28 11:30:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|119
1632828660000|2021-09-28 11:31:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|259
1632828670000|2021-09-28 11:31:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1632828690000|2021-09-28 11:31:30|||||||||157
1632828700000|2021-09-28 11:31:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|7
1632828720000|2021-09-28 11:32:00|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|88
1632828730000|2021-09-28 11:32:10|97.72||97.67||97.72||97.67||0
1632828750000|2021-09-28 11:32:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|39
1632828760000|2021-09-28 11:32:40|||||||||3
1632828770000|2021-09-28 11:32:50||97.49||97.54||97.54||97.49|5
1632828780000|2021-09-28 11:33:00||97.49||97.54||97.54||97.49|4
1632828810000|2021-09-28 11:33:30||97.49||97.49||97.49||97.49|16
1632828820000|2021-09-28 11:33:40|97.57|97.54|97.62|97.49|97.62|97.54|97.57|97.49|3
1632828830000|2021-09-28 11:33:50|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|17
1632828850000|2021-09-28 11:34:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|10
1632828870000|2021-09-28 11:34:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|9
1632828890000|2021-09-28 11:34:50||97.49||97.54||97.54||97.49|14
1632828940000|2021-09-28 11:35:40|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|116
1632828970000|2021-09-28 11:36:10|||||||||9
1632828980000|2021-09-28 11:36:20|||||||||26
1632828990000|2021-09-28 11:36:30|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|15
1632829000000|2021-09-28 11:36:40|||||||||6
1632829010000|2021-09-28 11:36:50|97.72||97.72||97.72||97.67||90
1632829020000|2021-09-28 11:37:00|97.67||97.67||97.67||97.67||0
1632829090000|2021-09-28 11:38:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|40
1632829100000|2021-09-28 11:38:20|||||||||9
1632829110000|2021-09-28 11:38:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|152
1632829120000|2021-09-28 11:38:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|175
1632829220000|2021-09-28 11:40:20|||||||||19
1632829240000|2021-09-28 11:40:40|||||||||4
1632829270000|2021-09-28 11:41:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|542
1632829280000|2021-09-28 11:41:20|||||||||9
1632829310000|2021-09-28 11:41:50|||||||||45
1632829330000|2021-09-28 11:42:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|720
1632829340000|2021-09-28 11:42:20|||||||||40
1632829380000|2021-09-28 11:43:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|5
1632829390000|2021-09-28 11:43:10|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|2
1632829400000|2021-09-28 11:43:20|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|41
1632829420000|2021-09-28 11:43:40|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|9
1632829440000|2021-09-28 11:44:00|||||||||87
1632829460000|2021-09-28 11:44:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|13
1632829500000|2021-09-28 11:45:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|271
1632829510000|2021-09-28 11:45:10|||||||||1
1632829520000|2021-09-28 11:45:20||97.79||97.84||97.84||97.79|81
1632829540000|2021-09-28 11:45:40|97.97||97.92||97.97||97.92||61
1632829550000|2021-09-28 11:45:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|608
1632829560000|2021-09-28 11:46:00||97.84||97.84||97.89||97.84|70
1632829570000|2021-09-28 11:46:10||97.89||97.89||97.89||97.84|14
1632829580000|2021-09-28 11:46:20|||||||||12
1632829590000|2021-09-28 11:46:30||97.84||97.89||97.89||97.84|45
1632829600000|2021-09-28 11:46:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|503
1632829620000|2021-09-28 11:47:00|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|14
1632829690000|2021-09-28 11:48:10|||||||||9
1632829710000|2021-09-28 11:48:30|||||||||71
1632829730000|2021-09-28 11:48:50|||||||||1
1632829740000|2021-09-28 11:49:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|72
1632829770000|2021-09-28 11:49:30|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|101
1632829790000|2021-09-28 11:49:50|||||||||17
1632829800000|2021-09-28 11:50:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|94
1632829810000|2021-09-28 11:50:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|264
1632829820000|2021-09-28 11:50:20|97.92||97.87||97.92||97.87||0
1632829860000|2021-09-28 11:51:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|420
1632829870000|2021-09-28 11:51:10|||||||||44
1632829910000|2021-09-28 11:51:50|||||||||1
1632829950000|2021-09-28 11:52:30|||||||||9
1632829960000|2021-09-28 11:52:40|||||||||6
1632829970000|2021-09-28 11:52:50|||||||||13
1632830010000|2021-09-28 11:53:30|||||||||7
1632830030000|2021-09-28 11:53:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|110
1632830060000|2021-09-28 11:54:20|||||||||14
1632830070000|2021-09-28 11:54:30|97.82|97.74|97.87|97.74|97.87|97.74|97.82|97.74|59
1632830080000|2021-09-28 11:54:40||97.79||97.79||97.79||97.79|0
1632830120000|2021-09-28 11:55:20||97.74||97.79||97.79||97.74|28
1632830140000|2021-09-28 11:55:40|||||||||20
1632830180000|2021-09-28 11:56:20|||||||||9
1632830190000|2021-09-28 11:56:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|60
1632830240000|2021-09-28 11:57:20|||||||||8
1632830280000|2021-09-28 11:58:00|||||||||21
1632830290000|2021-09-28 11:58:10|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|7
1632830300000|2021-09-28 11:58:20|97.87||97.87||97.92||97.87||3
1632830360000|2021-09-28 11:59:20|||||||||8
1632830390000|2021-09-28 11:59:50|||||||||17
1632830410000|2021-09-28 12:00:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|17
1632830420000|2021-09-28 12:00:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|196
1632830430000|2021-09-28 12:00:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|26
1632830470000|2021-09-28 12:01:10|||||||||45
1632830480000|2021-09-28 12:01:20|||||||||46
1632830490000|2021-09-28 12:01:30|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|18
1632830500000|2021-09-28 12:01:40|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|2
1632830510000|2021-09-28 12:01:50|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|2
1632830520000|2021-09-28 12:02:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.84|0
1632830530000|2021-09-28 12:02:10|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|5
1632830540000|2021-09-28 12:02:20|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|1
1632830580000|2021-09-28 12:03:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|164
1632830590000|2021-09-28 12:03:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|26
1632830600000|2021-09-28 12:03:20|97.97||97.92||97.97||97.92||16
1632830620000|2021-09-28 12:03:40|97.97|97.89|97.97|97.84|97.97|97.89|97.92|97.84|40
1632830630000|2021-09-28 12:03:50||97.89||97.89||97.89||97.89|0
1632830660000|2021-09-28 12:04:20|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|51
1632830670000|2021-09-28 12:04:30||97.94||97.94||97.94||97.94|0
1632830680000|2021-09-28 12:04:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|10
1632830700000|2021-09-28 12:05:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|8
1632830710000|2021-09-28 12:05:10|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|7
1632830730000|2021-09-28 12:05:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|29
1632830780000|2021-09-28 12:06:20|||||||||243
1632830810000|2021-09-28 12:06:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|11
1632830820000|2021-09-28 12:07:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|10
1632830830000|2021-09-28 12:07:10||97.79||97.84||97.84||97.79|50
1632830860000|2021-09-28 12:07:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|711
1632830870000|2021-09-28 12:07:50||97.84||97.89||97.89||97.84|52
1632830900000|2021-09-28 12:08:20|||||||||40
1632830920000|2021-09-28 12:08:40|||||||||8
1632830950000|2021-09-28 12:09:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|74
1632830970000|2021-09-28 12:09:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1632830980000|2021-09-28 12:09:40|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|9
1632830990000|2021-09-28 12:09:50|97.92||97.92||97.92||97.92||0
1632831000000|2021-09-28 12:10:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|0
1632831010000|2021-09-28 12:10:10|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|3
1632831020000|2021-09-28 12:10:20|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|2
1632831030000|2021-09-28 12:10:30|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|0
1632831040000|2021-09-28 12:10:40||97.94||97.94||97.94||97.94|0
1632831060000|2021-09-28 12:11:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|296
1632831080000|2021-09-28 12:11:20|||||||||7
1632831110000|2021-09-28 12:11:50|||||||||17
1632831130000|2021-09-28 12:12:10|||||||||11
1632831160000|2021-09-28 12:12:40|||||||||306
1632831170000|2021-09-28 12:12:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|114
1632831180000|2021-09-28 12:13:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|16
1632831190000|2021-09-28 12:13:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|332
1632831210000|2021-09-28 12:13:30|||||||||90
1632831230000|2021-09-28 12:13:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|60
1632831240000|2021-09-28 12:14:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|63
1632831250000|2021-09-28 12:14:10|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|24
1632831320000|2021-09-28 12:15:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|52
1632831330000|2021-09-28 12:15:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|17
1632831340000|2021-09-28 12:15:40|||||||||24
1632831350000|2021-09-28 12:15:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|43
1632831400000|2021-09-28 12:16:40|97.97||97.97||97.97||97.97||347
1632831410000|2021-09-28 12:16:50|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|50
1632831420000|2021-09-28 12:17:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|25
1632831430000|2021-09-28 12:17:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|53
1632831440000|2021-09-28 12:17:20|||||||||5
1632831470000|2021-09-28 12:17:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|11
1632831480000|2021-09-28 12:18:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|23
1632831530000|2021-09-28 12:18:50|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|38
1632831540000|2021-09-28 12:19:00|||||||||9
1632831550000|2021-09-28 12:19:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|6
1632831580000|2021-09-28 12:19:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|60
1632831620000|2021-09-28 12:20:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|119
1632831630000|2021-09-28 12:20:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|272
1632831640000|2021-09-28 12:20:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|216
1632831650000|2021-09-28 12:20:50|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|82
1632831680000|2021-09-28 12:21:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|20
1632831690000|2021-09-28 12:21:30|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|32
1632831710000|2021-09-28 12:21:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|19
1632831720000|2021-09-28 12:22:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1632831730000|2021-09-28 12:22:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|1017
1632831740000|2021-09-28 12:22:20|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|18
1632831750000|2021-09-28 12:22:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|3
1632831760000|2021-09-28 12:22:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|336
1632831780000|2021-09-28 12:23:00|97.82||97.77||97.82||97.77||247
1632831790000|2021-09-28 12:23:10|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|307
1632831800000|2021-09-28 12:23:20|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|197
1632831820000|2021-09-28 12:23:40|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|908
1632831850000|2021-09-28 12:24:10|||||||||355
1632831890000|2021-09-28 12:24:50|||||||||112
1632831900000|2021-09-28 12:25:00|97.82||97.82||97.82||97.82||276
1632831910000|2021-09-28 12:25:10|97.77||97.77||97.77||97.77||0
1632831920000|2021-09-28 12:25:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|84
1632831930000|2021-09-28 12:25:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|0
1632831940000|2021-09-28 12:25:40|||||||||9
1632831990000|2021-09-28 12:26:30|||||||||8
1632832000000|2021-09-28 12:26:40|||||||||488
1632832050000|2021-09-28 12:27:30|||||||||25
1632832060000|2021-09-28 12:27:40|97.82||97.77||97.82||97.77||237
1632832080000|2021-09-28 12:28:00|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|860
1632832160000|2021-09-28 12:29:20|||||||||8
1632832200000|2021-09-28 12:30:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|73
1632832220000|2021-09-28 12:30:20|97.77||97.72||97.77||97.72||186
1632832230000|2021-09-28 12:30:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|46
1632832240000|2021-09-28 12:30:40|||||||||10
1632832250000|2021-09-28 12:30:50|||||||||505
1632832260000|2021-09-28 12:31:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|276
1632832270000|2021-09-28 12:31:10|||||||||241
1632832290000|2021-09-28 12:31:30|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|212
1632832300000|2021-09-28 12:31:40|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|12
1632832310000|2021-09-28 12:31:50|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|26
1632832320000|2021-09-28 12:32:00|97.72||97.67||97.72||97.67||580
1632832350000|2021-09-28 12:32:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|311
1632832370000|2021-09-28 12:32:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|118
1632832380000|2021-09-28 12:33:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|328
1632832460000|2021-09-28 12:34:20|||||||||17
1632832470000|2021-09-28 12:34:30|||||||||17
1632832500000|2021-09-28 12:35:00|||||||||3
1632832510000|2021-09-28 12:35:10|||||||||1
1632832520000|2021-09-28 12:35:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|52
1632832530000|2021-09-28 12:35:30|||||||||1
1632832540000|2021-09-28 12:35:40|||||||||2
1632832550000|2021-09-28 12:35:50|||||||||2
1632832570000|2021-09-28 12:36:10|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|306
1632832580000|2021-09-28 12:36:20|97.77||97.77||97.77||97.77||1
1632832590000|2021-09-28 12:36:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|28
1632832610000|2021-09-28 12:36:50|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.69|332
1632832660000|2021-09-28 12:37:40|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|36
1632832670000|2021-09-28 12:37:50|97.72||97.77||97.77||97.72||0
1632832680000|2021-09-28 12:38:00||97.69||97.69||97.69||97.69|3
1632832710000|2021-09-28 12:38:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|436
1632832720000|2021-09-28 12:38:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|71
1632832770000|2021-09-28 12:39:30|||||||||45
1632832780000|2021-09-28 12:39:40|||||||||51
1632832810000|2021-09-28 12:40:10|||||||||9
1632832820000|2021-09-28 12:40:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|43
1632832860000|2021-09-28 12:41:00|||||||||4
1632832880000|2021-09-28 12:41:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|16
1632832890000|2021-09-28 12:41:30|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|6670
1632832900000|2021-09-28 12:41:40|97.77|97.59|97.67|97.59|97.77|97.59|97.67|97.59|5
1632832910000|2021-09-28 12:41:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|1041
1632832920000|2021-09-28 12:42:00|||||||||139
1632832930000|2021-09-28 12:42:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|18
1632833020000|2021-09-28 12:43:40|||||||||108
1632833030000|2021-09-28 12:43:50|||||||||3
1632833050000|2021-09-28 12:44:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|42
1632833070000|2021-09-28 12:44:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|12
1632833080000|2021-09-28 12:44:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|32
1632833100000|2021-09-28 12:45:00|||||||||766
1632833120000|2021-09-28 12:45:20||97.49||97.54||97.54||97.49|76
1632833130000|2021-09-28 12:45:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|39
1632833180000|2021-09-28 12:46:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|466
1632833210000|2021-09-28 12:46:50|||||||||8
1632833240000|2021-09-28 12:47:20|97.67||97.62||97.67||97.62||63
1632833250000|2021-09-28 12:47:30|||||||||2
1632833270000|2021-09-28 12:47:50|||||||||8
1632833290000|2021-09-28 12:48:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|672
1632833300000|2021-09-28 12:48:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|160
1632833330000|2021-09-28 12:48:50|97.77||97.72||97.77||97.72||56
1632833370000|2021-09-28 12:49:30|||||||||19
1632833390000|2021-09-28 12:49:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|68
1632833400000|2021-09-28 12:50:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|328
1632833420000|2021-09-28 12:50:20|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|60
1632833430000|2021-09-28 12:50:30|97.77||97.77||97.77||97.77||561
1632833440000|2021-09-28 12:50:40|97.72||97.72||97.72||97.72||0
1632833460000|2021-09-28 12:51:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|12
1632833510000|2021-09-28 12:51:50|||||||||3
1632833520000|2021-09-28 12:52:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|22
1632833530000|2021-09-28 12:52:10|||||||||45
1632833540000|2021-09-28 12:52:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|48
1632833550000|2021-09-28 12:52:30|||||||||4
1632833570000|2021-09-28 12:52:50||97.64||97.64||97.64||97.64|33
1632833580000|2021-09-28 12:53:00||97.69||97.69||97.69||97.69|0
1632833590000|2021-09-28 12:53:10|97.82||97.77||97.82||97.77||808
1632833610000|2021-09-28 12:53:30|||||||||37
1632833650000|2021-09-28 12:54:10|||||||||70
1632833690000|2021-09-28 12:54:50|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|183
1632833740000|2021-09-28 12:55:40|||||||||240
1632833750000|2021-09-28 12:55:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|42
1632833780000|2021-09-28 12:56:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|82
1632833820000|2021-09-28 12:57:00|97.82||97.77||97.82||97.77||200
1632833830000|2021-09-28 12:57:10|||||||||7
1632833860000|2021-09-28 12:57:40|||||||||438
1632833880000|2021-09-28 12:58:00|||||||||12
1632833890000|2021-09-28 12:58:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1632833900000|2021-09-28 12:58:20|||||||||5
1632833920000|2021-09-28 12:58:40|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|21
1632833940000|2021-09-28 12:59:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|297
1632833980000|2021-09-28 12:59:40|||||||||374
1632834000000|2021-09-28 13:00:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|13
1632834010000|2021-09-28 13:00:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|16
1632834030000|2021-09-28 13:00:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|41
1632834050000|2021-09-28 13:00:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|28
1632834060000|2021-09-28 13:01:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|162
1632834100000|2021-09-28 13:01:40|||||||||47
1632834120000|2021-09-28 13:02:00||97.54||97.59||97.59||97.54|72
1632834170000|2021-09-28 13:02:50|||||||||7
1632834220000|2021-09-28 13:03:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|51
1632834230000|2021-09-28 13:03:50||97.59||97.59||97.59||97.59|29
1632834240000|2021-09-28 13:04:00|97.67||97.72||97.72||97.67||0
1632834250000|2021-09-28 13:04:10|97.67||97.67||97.72||97.67||0
1632834260000|2021-09-28 13:04:20|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|15
1632834270000|2021-09-28 13:04:30||97.64||97.64||97.64||97.64|0
1632834280000|2021-09-28 13:04:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|142
1632834290000|2021-09-28 13:04:50|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|238
1632834300000|2021-09-28 13:05:00|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|108
1632834320000|2021-09-28 13:05:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|209
1632834340000|2021-09-28 13:05:40|||||||||3
1632834360000|2021-09-28 13:06:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|287
1632834390000|2021-09-28 13:06:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|175
1632834410000|2021-09-28 13:06:50|||||||||7
1632834420000|2021-09-28 13:07:00|||||||||16
1632834430000|2021-09-28 13:07:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|9
1632834460000|2021-09-28 13:07:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|178
1632834470000|2021-09-28 13:07:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|30
1632834480000|2021-09-28 13:08:00|||||||||1
1632834500000|2021-09-28 13:08:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|18
1632834530000|2021-09-28 13:08:50|||||||||2170
1632834570000|2021-09-28 13:09:30|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|319
1632834580000|2021-09-28 13:09:40|||||||||930
1632834590000|2021-09-28 13:09:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|15
1632834600000|2021-09-28 13:10:00|||||||||1
1632834650000|2021-09-28 13:10:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|248
1632834660000|2021-09-28 13:11:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|9
1632834670000|2021-09-28 13:11:10|||||||||11
1632834680000|2021-09-28 13:11:20|97.92||97.87||97.92||97.87||38
1632834690000|2021-09-28 13:11:30|||||||||39
1632834700000|2021-09-28 13:11:40|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.84|0
1632834720000|2021-09-28 13:12:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|6
1632834730000|2021-09-28 13:12:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|52
1632834780000|2021-09-28 13:13:00|||||||||120
1632834790000|2021-09-28 13:13:10|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.89|54
1632834800000|2021-09-28 13:13:20|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|137
1632834830000|2021-09-28 13:13:50|97.97||97.92||97.97||97.92||16
1632834840000|2021-09-28 13:14:00|97.97||97.92||97.97||97.92||8
1632834870000|2021-09-28 13:14:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|35
1632834880000|2021-09-28 13:14:40|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|47
1632834890000|2021-09-28 13:14:50|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|0
1632834910000|2021-09-28 13:15:10|||||||||13
1632834920000|2021-09-28 13:15:20|97.97||97.92||97.97||97.92||36
1632834930000|2021-09-28 13:15:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|9
1632834950000|2021-09-28 13:15:50|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|154
1632834960000|2021-09-28 13:16:00|||||||||2
1632834970000|2021-09-28 13:16:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|692
1632834980000|2021-09-28 13:16:20|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|180
1632835010000|2021-09-28 13:16:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|6
1632835020000|2021-09-28 13:17:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|11
1632835060000|2021-09-28 13:17:40|||||||||52
1632835080000|2021-09-28 13:18:00|98.02||97.97||98.02||97.97||79
1632835090000|2021-09-28 13:18:10|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|51
1632835100000|2021-09-28 13:18:20|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|3
1632835110000|2021-09-28 13:18:30||97.89||97.89||97.89||97.89|0
1632835120000|2021-09-28 13:18:40|||||||||1
1632835150000|2021-09-28 13:19:10|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|197
1632835160000|2021-09-28 13:19:20|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|12
1632835180000|2021-09-28 13:19:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|8
1632835190000|2021-09-28 13:19:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1632835200000|2021-09-28 13:20:00|||||||||3
1632835210000|2021-09-28 13:20:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|10
1632835240000|2021-09-28 13:20:40|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|219
1632835250000|2021-09-28 13:20:50|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|80
1632835260000|2021-09-28 13:21:00|||||||||14
1632835270000|2021-09-28 13:21:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1632835330000|2021-09-28 13:22:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|224
1632835380000|2021-09-28 13:23:00|||||||||265
1632835400000|2021-09-28 13:23:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|548
1632835420000|2021-09-28 13:23:40||97.89||97.89||97.89||97.89|54
1632835430000|2021-09-28 13:23:50|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|0
1632835440000|2021-09-28 13:24:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|10
1632835450000|2021-09-28 13:24:10|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|594
1632835500000|2021-09-28 13:25:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|50
1632835510000|2021-09-28 13:25:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|9
1632835520000|2021-09-28 13:25:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|46
1632835530000|2021-09-28 13:25:30|||||||||1
1632835540000|2021-09-28 13:25:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1632835550000|2021-09-28 13:25:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|607
1632835560000|2021-09-28 13:26:00|||||||||39
1632835570000|2021-09-28 13:26:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|53
1632835610000|2021-09-28 13:26:50|||||||||17
1632835640000|2021-09-28 13:27:20|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|1014
1632835650000|2021-09-28 13:27:30|||||||||34
1632835660000|2021-09-28 13:27:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3
1632835670000|2021-09-28 13:27:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|626
1632835680000|2021-09-28 13:28:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|19
1632835690000|2021-09-28 13:28:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|77
1632835700000|2021-09-28 13:28:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|41
1632835710000|2021-09-28 13:28:30|||||||||17
1632835720000|2021-09-28 13:28:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|58
1632835730000|2021-09-28 13:28:50|||||||||240
1632835750000|2021-09-28 13:29:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|194
1632835760000|2021-09-28 13:29:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|729
1632835790000|2021-09-28 13:29:50|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|430
1632835800000|2021-09-28 13:30:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|347
1632835810000|2021-09-28 13:30:10|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|545
1632835820000|2021-09-28 13:30:20|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|211
1632835830000|2021-09-28 13:30:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|909
1632835840000|2021-09-28 13:30:40|97.92|97.84|97.97|97.89|97.97|97.89|97.87|97.79|671
1632835850000|2021-09-28 13:30:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|275
1632835860000|2021-09-28 13:31:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|710
1632835870000|2021-09-28 13:31:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|41
1632835880000|2021-09-28 13:31:20|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|224
1632835890000|2021-09-28 13:31:30|97.92|97.84|97.87|97.79|97.97|97.89|97.87|97.79|137
1632835900000|2021-09-28 13:31:40|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|3
1632835910000|2021-09-28 13:31:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|12
1632835920000|2021-09-28 13:32:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|84
1632835930000|2021-09-28 13:32:10|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|3
1632835940000|2021-09-28 13:32:20|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|395
1632835950000|2021-09-28 13:32:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|356
1632835960000|2021-09-28 13:32:40|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|233
1632835970000|2021-09-28 13:32:50|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|22
1632835980000|2021-09-28 13:33:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|104
1632835990000|2021-09-28 13:33:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|72
1632836000000|2021-09-28 13:33:20|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|235
1632836010000|2021-09-28 13:33:30|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|44
1632836020000|2021-09-28 13:33:40|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|483
1632836030000|2021-09-28 13:33:50|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|44
1632836050000|2021-09-28 13:34:10|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|55
1632836060000|2021-09-28 13:34:20|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|116
1632836070000|2021-09-28 13:34:30||97.79||97.84||97.84||97.79|14
1632836080000|2021-09-28 13:34:40|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|152
1632836090000|2021-09-28 13:34:50|||||||||39
1632836100000|2021-09-28 13:35:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|44
1632836110000|2021-09-28 13:35:10|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|20
1632836120000|2021-09-28 13:35:20|||||||||22
1632836130000|2021-09-28 13:35:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|54
1632836140000|2021-09-28 13:35:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|113
1632836150000|2021-09-28 13:35:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|69
1632836160000|2021-09-28 13:36:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|117
1632836170000|2021-09-28 13:36:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|138
1632836200000|2021-09-28 13:36:40|||||||||17
1632836210000|2021-09-28 13:36:50|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|69
1632836220000|2021-09-28 13:37:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|191
1632836230000|2021-09-28 13:37:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|59
1632836240000|2021-09-28 13:37:20|||||||||61
1632836250000|2021-09-28 13:37:30|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|47
1632836260000|2021-09-28 13:37:40|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|86
1632836270000|2021-09-28 13:37:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|28
1632836280000|2021-09-28 13:38:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|51
1632836290000|2021-09-28 13:38:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|27
1632836300000|2021-09-28 13:38:20|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|74
1632836330000|2021-09-28 13:38:50|||||||||17
1632836340000|2021-09-28 13:39:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|56
1632836350000|2021-09-28 13:39:10|||||||||5
1632836360000|2021-09-28 13:39:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|20
1632836370000|2021-09-28 13:39:30|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|0
1632836380000|2021-09-28 13:39:40|||||||||17
1632836390000|2021-09-28 13:39:50|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|77
1632836400000|2021-09-28 13:40:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|67
1632836410000|2021-09-28 13:40:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|13
1632836430000|2021-09-28 13:40:30|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|54
1632836440000|2021-09-28 13:40:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|547
1632836450000|2021-09-28 13:40:50|||||||||50
1632836460000|2021-09-28 13:41:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|508
1632836470000|2021-09-28 13:41:10|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|215
1632836480000|2021-09-28 13:41:20|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|194
1632836490000|2021-09-28 13:41:30|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|259
1632836500000|2021-09-28 13:41:40|||||||||48
1632836510000|2021-09-28 13:41:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|37
1632836520000|2021-09-28 13:42:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|24
1632836530000|2021-09-28 13:42:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|24
1632836540000|2021-09-28 13:42:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|8
1632836550000|2021-09-28 13:42:30|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|4
1632836560000|2021-09-28 13:42:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|41
1632836570000|2021-09-28 13:42:50|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|35
1632836580000|2021-09-28 13:43:00||97.94||97.94||97.94||97.94|45
1632836590000|2021-09-28 13:43:10|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|2
1632836600000|2021-09-28 13:43:20|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|10
1632836610000|2021-09-28 13:43:30|||||||||17
1632836620000|2021-09-28 13:43:40|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|30
1632836630000|2021-09-28 13:43:50||97.89||97.94||97.94||97.89|43
1632836650000|2021-09-28 13:44:10||97.89||97.94||97.94||97.89|25
1632836660000|2021-09-28 13:44:20|||||||||72
1632836670000|2021-09-28 13:44:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|113
1632836680000|2021-09-28 13:44:40|||||||||77
1632836690000|2021-09-28 13:44:50|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|100
1632836700000|2021-09-28 13:45:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|816
1632836710000|2021-09-28 13:45:10|||||||||69
1632836720000|2021-09-28 13:45:20|||||||||46
1632836730000|2021-09-28 13:45:30|||||||||17
1632836740000|2021-09-28 13:45:40|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|898
1632836750000|2021-09-28 13:45:50|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|225
1632836760000|2021-09-28 13:46:00|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|305
1632836770000|2021-09-28 13:46:10|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|48
1632836780000|2021-09-28 13:46:20|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|14
1632836790000|2021-09-28 13:46:30|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|43
1632836810000|2021-09-28 13:46:50|||||||||27
1632836820000|2021-09-28 13:47:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|77
1632836840000|2021-09-28 13:47:20|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|100
1632836850000|2021-09-28 13:47:30|97.72||97.67||97.72||97.67||3
1632836860000|2021-09-28 13:47:40|||||||||14
1632836870000|2021-09-28 13:47:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|72
1632836880000|2021-09-28 13:48:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|6
1632836890000|2021-09-28 13:48:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|29
1632836900000|2021-09-28 13:48:20|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|21
1632836920000|2021-09-28 13:48:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|361
1632836930000|2021-09-28 13:48:50|||||||||520
1632836940000|2021-09-28 13:49:00|||||||||140
1632836950000|2021-09-28 13:49:10|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|259
1632836960000|2021-09-28 13:49:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|431
1632836980000|2021-09-28 13:49:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|702
1632836990000|2021-09-28 13:49:50|||||||||676
1632837010000|2021-09-28 13:50:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|214
1632837020000|2021-09-28 13:50:20|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|495
1632837030000|2021-09-28 13:50:30|||||||||191
1632837040000|2021-09-28 13:50:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|404
1632837050000|2021-09-28 13:50:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|502
1632837060000|2021-09-28 13:51:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|216
1632837070000|2021-09-28 13:51:10|||||||||61
1632837080000|2021-09-28 13:51:20|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|372
1632837100000|2021-09-28 13:51:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|327
1632837120000|2021-09-28 13:52:00|||||||||23
1632837140000|2021-09-28 13:52:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|505
1632837150000|2021-09-28 13:52:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1632837170000|2021-09-28 13:52:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|767
1632837180000|2021-09-28 13:53:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|420
1632837190000|2021-09-28 13:53:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|448
1632837200000|2021-09-28 13:53:20|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|1026
1632837210000|2021-09-28 13:53:30|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|91
1632837220000|2021-09-28 13:53:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|554
1632837230000|2021-09-28 13:53:50|97.37||97.32||97.37||97.32||129
1632837240000|2021-09-28 13:54:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|70
1632837250000|2021-09-28 13:54:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|49
1632837260000|2021-09-28 13:54:20||97.34||97.39||97.39||97.34|154
1632837270000|2021-09-28 13:54:30|||||||||31
1632837280000|2021-09-28 13:54:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|8
1632837290000|2021-09-28 13:54:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|142
1632837300000|2021-09-28 13:55:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|13
1632837310000|2021-09-28 13:55:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|40
1632837340000|2021-09-28 13:55:40|||||||||29
1632837350000|2021-09-28 13:55:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|74
1632837370000|2021-09-28 13:56:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|67
1632837380000|2021-09-28 13:56:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|323
1632837390000|2021-09-28 13:56:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|323
1632837400000|2021-09-28 13:56:40|||||||||199
1632837410000|2021-09-28 13:56:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|158
1632837420000|2021-09-28 13:57:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|4
1632837430000|2021-09-28 13:57:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|34
1632837440000|2021-09-28 13:57:20|||||||||136
1632837450000|2021-09-28 13:57:30|||||||||98
1632837470000|2021-09-28 13:57:50|||||||||14
1632837480000|2021-09-28 13:58:00|||||||||13
1632837490000|2021-09-28 13:58:10|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|176
1632837520000|2021-09-28 13:58:40|||||||||10
1632837530000|2021-09-28 13:58:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|17
1632837540000|2021-09-28 13:59:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|3
1632837560000|2021-09-28 13:59:20|97.47||97.47||97.47||97.47||63
1632837570000|2021-09-28 13:59:30||97.39||97.39||97.39||97.34|18
1632837590000|2021-09-28 13:59:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|88
1632837600000|2021-09-28 14:00:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|44
1632837610000|2021-09-28 14:00:10||97.39||97.39||97.44||97.39|33
1632837620000|2021-09-28 14:00:20|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|50
1632837630000|2021-09-28 14:00:30|97.47|97.39|97.47|97.39|97.47|97.44|97.47|97.39|82
1632837640000|2021-09-28 14:00:40|||||||||9
1632837650000|2021-09-28 14:00:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|122
1632837660000|2021-09-28 14:01:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|130
1632837670000|2021-09-28 14:01:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|135
1632837680000|2021-09-28 14:01:20|||||||||6
1632837690000|2021-09-28 14:01:30|||||||||10
1632837700000|2021-09-28 14:01:40|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|1549
1632837710000|2021-09-28 14:01:50|||||||||55
1632837730000|2021-09-28 14:02:10|||||||||37
1632837740000|2021-09-28 14:02:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|124
1632837750000|2021-09-28 14:02:30|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|274
1632837760000|2021-09-28 14:02:40|97.17|97.09|97.17|97.04|97.17|97.09|97.17|97.04|196
1632837770000|2021-09-28 14:02:50|97.22|97.09|97.17|97.09|97.22|97.14|97.17|97.09|232
1632837780000|2021-09-28 14:03:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|261
1632837790000|2021-09-28 14:03:10|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|29
1632837800000|2021-09-28 14:03:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|22
1632837820000|2021-09-28 14:03:40|||||||||16
1632837830000|2021-09-28 14:03:50|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|214
1632837840000|2021-09-28 14:04:00|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|89
1632837850000|2021-09-28 14:04:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|13
1632837860000|2021-09-28 14:04:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|45
1632837870000|2021-09-28 14:04:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|49
1632837880000|2021-09-28 14:04:40|||||||||154
1632837890000|2021-09-28 14:04:50|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|48
1632837900000|2021-09-28 14:05:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|0
1632837920000|2021-09-28 14:05:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|114
1632837930000|2021-09-28 14:05:30|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|51
1632837940000|2021-09-28 14:05:40||97.04||97.04||97.04||96.99|15
1632837950000|2021-09-28 14:05:50|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|111
1632837960000|2021-09-28 14:06:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|94
1632837970000|2021-09-28 14:06:10||97.09||97.14||97.14||97.09|0
1632837980000|2021-09-28 14:06:20|97.17|97.09|97.17|97.09|97.17|97.14|97.17|97.04|34
1632837990000|2021-09-28 14:06:30|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|32
1632838010000|2021-09-28 14:06:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1632838020000|2021-09-28 14:07:00|||||||||12
1632838030000|2021-09-28 14:07:10|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|203
1632838040000|2021-09-28 14:07:20|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|23
1632838050000|2021-09-28 14:07:30|97.12||97.12||97.17||97.12||44
1632838060000|2021-09-28 14:07:40|||||||||17
1632838080000|2021-09-28 14:08:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|170
1632838090000|2021-09-28 14:08:10|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|94
1632838100000|2021-09-28 14:08:20|97.07||97.07||97.12||97.07||14
1632838110000|2021-09-28 14:08:30|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|79
1632838120000|2021-09-28 14:08:40||97.04||97.04||97.04||96.99|1
1632838130000|2021-09-28 14:08:50||96.99||96.99||97.04||96.99|20
1632838140000|2021-09-28 14:09:00|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|210
1632838150000|2021-09-28 14:09:10|||||||||6
1632838180000|2021-09-28 14:09:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|914
1632838190000|2021-09-28 14:09:50|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|76
1632838200000|2021-09-28 14:10:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|9
1632838210000|2021-09-28 14:10:10|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|225
1632838220000|2021-09-28 14:10:20|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|10
1632838230000|2021-09-28 14:10:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|59
1632838240000|2021-09-28 14:10:40||96.94||96.99||96.99||96.94|3
1632838260000|2021-09-28 14:11:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|8
1632838270000|2021-09-28 14:11:10|||||||||10
1632838280000|2021-09-28 14:11:20|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|60
1632838290000|2021-09-28 14:11:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|14
1632838300000|2021-09-28 14:11:40|||||||||24
1632838310000|2021-09-28 14:11:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|50
1632838320000|2021-09-28 14:12:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|161
1632838330000|2021-09-28 14:12:10|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|34
1632838350000|2021-09-28 14:12:30|||||||||8
1632838360000|2021-09-28 14:12:40|||||||||177
1632838370000|2021-09-28 14:12:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|286
1632838380000|2021-09-28 14:13:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|156
1632838400000|2021-09-28 14:13:20|||||||||15
1632838410000|2021-09-28 14:13:30|||||||||21
1632838420000|2021-09-28 14:13:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|97
1632838430000|2021-09-28 14:13:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1632838440000|2021-09-28 14:14:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|12
1632838470000|2021-09-28 14:14:30|||||||||17
1632838480000|2021-09-28 14:14:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|92
1632838490000|2021-09-28 14:14:50|97.12||97.07||97.12||97.07||67
1632838500000|2021-09-28 14:15:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1632838510000|2021-09-28 14:15:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|929
1632838520000|2021-09-28 14:15:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|356
1632838530000|2021-09-28 14:15:30||96.79||96.84||96.84||96.79|335
1632838540000|2021-09-28 14:15:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|368
1632838550000|2021-09-28 14:15:50|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|301
1632838560000|2021-09-28 14:16:00|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|128
1632838570000|2021-09-28 14:16:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|62
1632838580000|2021-09-28 14:16:20|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|14
1632838600000|2021-09-28 14:16:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|0
1632838610000|2021-09-28 14:16:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|23
1632838630000|2021-09-28 14:17:10|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|133
1632838640000|2021-09-28 14:17:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|26
1632838650000|2021-09-28 14:17:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|11
1632838660000|2021-09-28 14:17:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|82
1632838680000|2021-09-28 14:18:00|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|76
1632838710000|2021-09-28 14:18:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|163
1632838720000|2021-09-28 14:18:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|111
1632838730000|2021-09-28 14:18:50|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|174
1632838740000|2021-09-28 14:19:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|192
1632838750000|2021-09-28 14:19:10||96.79||96.84||96.84||96.79|687
1632838760000|2021-09-28 14:19:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|37
1632838770000|2021-09-28 14:19:30|||||||||50
1632838780000|2021-09-28 14:19:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|0
1632838790000|2021-09-28 14:19:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|77
1632838800000|2021-09-28 14:20:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|102
1632838810000|2021-09-28 14:20:10|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|118
1632838820000|2021-09-28 14:20:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|174
1632838830000|2021-09-28 14:20:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|12
1632838840000|2021-09-28 14:20:40|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.59|330
1632838860000|2021-09-28 14:21:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|803
1632838870000|2021-09-28 14:21:10|||||||||46
1632838880000|2021-09-28 14:21:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|547
1632838890000|2021-09-28 14:21:30|96.72|96.64|96.82|96.74|96.82|96.74|96.72|96.64|458
1632838900000|2021-09-28 14:21:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|143
1632838910000|2021-09-28 14:21:50|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|80
1632838930000|2021-09-28 14:22:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|115
1632838940000|2021-09-28 14:22:20|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|5047
1632838950000|2021-09-28 14:22:30|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|29
1632838960000|2021-09-28 14:22:40||96.54||96.59||96.59||96.54|70
1632838970000|2021-09-28 14:22:50||96.54||96.59||96.59||96.54|6
1632838980000|2021-09-28 14:23:00||96.54||96.59||96.59||96.54|114
1632838990000|2021-09-28 14:23:10|||||||||10
1632839000000|2021-09-28 14:23:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|14
1632839010000|2021-09-28 14:23:30|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.49|122
1632839020000|2021-09-28 14:23:40|||||||||184
1632839030000|2021-09-28 14:23:50|||||||||251
1632839040000|2021-09-28 14:24:00|||||||||27
1632839050000|2021-09-28 14:24:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|78
1632839060000|2021-09-28 14:24:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|159
1632839070000|2021-09-28 14:24:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|117
1632839080000|2021-09-28 14:24:40|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|88
1632839090000|2021-09-28 14:24:50|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|23
1632839100000|2021-09-28 14:25:00||96.54||96.59||96.59||96.54|38
1632839110000|2021-09-28 14:25:10|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|138
1632839120000|2021-09-28 14:25:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|10
1632839130000|2021-09-28 14:25:30|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|55
1632839150000|2021-09-28 14:25:50|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|472
1632839160000|2021-09-28 14:26:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|58
1632839170000|2021-09-28 14:26:10|96.57|96.49|96.52|96.44|96.57|96.54|96.52|96.44|4
1632839180000|2021-09-28 14:26:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|540
1632839190000|2021-09-28 14:26:30|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.34|63
1632839200000|2021-09-28 14:26:40|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|219
1632839210000|2021-09-28 14:26:50|96.47|96.39|96.47|96.39|96.47|96.39|96.42|96.34|20
1632839220000|2021-09-28 14:27:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|10
1632839230000|2021-09-28 14:27:10|96.47|96.39|96.47|96.39|96.47|96.39|96.42|96.34|27
1632839240000|2021-09-28 14:27:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|424
1632839250000|2021-09-28 14:27:30|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|114
1632839260000|2021-09-28 14:27:40|96.57|96.49|96.72|96.64|96.72|96.64|96.57|96.49|402
1632839270000|2021-09-28 14:27:50|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.54|220
1632839280000|2021-09-28 14:28:00|96.67|96.54|96.67|96.59|96.67|96.59|96.62|96.54|226
1632839290000|2021-09-28 14:28:10|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|28
1632839300000|2021-09-28 14:28:20|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|11
1632839310000|2021-09-28 14:28:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|18
1632839320000|2021-09-28 14:28:40|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|52
1632839330000|2021-09-28 14:28:50|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|18
1632839340000|2021-09-28 14:29:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|27
1632839350000|2021-09-28 14:29:10|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|119
1632839360000|2021-09-28 14:29:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|248
1632839370000|2021-09-28 14:29:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|36
1632839400000|2021-09-28 14:30:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|296
1632839410000|2021-09-28 14:30:10|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|60
1632839420000|2021-09-28 14:30:20||96.49||96.54||96.54||96.49|169
1632839430000|2021-09-28 14:30:30|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.54|171
1632839440000|2021-09-28 14:30:40|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|31
1632839450000|2021-09-28 14:30:50|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|19
1632839460000|2021-09-28 14:31:00|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|23
1632839470000|2021-09-28 14:31:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|94
1632839480000|2021-09-28 14:31:20|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|16
1632839490000|2021-09-28 14:31:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|162
1632839500000|2021-09-28 14:31:40|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|578
1632839510000|2021-09-28 14:31:50|96.82|96.64|96.82|96.74|96.82|96.74|96.82|96.64|113
1632839520000|2021-09-28 14:32:00|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|127
1632839530000|2021-09-28 14:32:10|96.82|96.69|96.77|96.69|96.82|96.74|96.77|96.69|21
1632839540000|2021-09-28 14:32:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|44
1632839550000|2021-09-28 14:32:30|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|27
1632839560000|2021-09-28 14:32:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|27
1632839580000|2021-09-28 14:33:00||96.64||96.64||96.69||96.64|215
1632839590000|2021-09-28 14:33:10|96.72|96.69|96.72|96.64|96.77|96.69|96.72|96.64|29
1632839610000|2021-09-28 14:33:30|||||||||14
1632839620000|2021-09-28 14:33:40|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|577
1632839630000|2021-09-28 14:33:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|7
1632839640000|2021-09-28 14:34:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|194
1632839650000|2021-09-28 14:34:10|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|178
1632839660000|2021-09-28 14:34:20|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|39
1632839670000|2021-09-28 14:34:30|||||||||88
1632839680000|2021-09-28 14:34:40|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|28
1632839700000|2021-09-28 14:35:00|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|18
1632839720000|2021-09-28 14:35:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|32
1632839730000|2021-09-28 14:35:30|||||||||1
1632839740000|2021-09-28 14:35:40|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|192
1632839750000|2021-09-28 14:35:50|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|177
1632839760000|2021-09-28 14:36:00|96.67|96.59|96.77|96.69|96.77|96.69|96.67|96.59|342
1632839780000|2021-09-28 14:36:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|333
1632839790000|2021-09-28 14:36:30|||||||||25
1632839800000|2021-09-28 14:36:40|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|64
1632839810000|2021-09-28 14:36:50|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|68
1632839820000|2021-09-28 14:37:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|44
1632839830000|2021-09-28 14:37:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|167
1632839840000|2021-09-28 14:37:20|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|228
1632839850000|2021-09-28 14:37:30|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|155
1632839860000|2021-09-28 14:37:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|97
1632839870000|2021-09-28 14:37:50|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|50
1632839880000|2021-09-28 14:38:00|96.67|96.64|96.72|96.59|96.72|96.64|96.67|96.59|30
1632839890000|2021-09-28 14:38:10|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|25
1632839900000|2021-09-28 14:38:20|||||||||17
1632839910000|2021-09-28 14:38:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|6
1632839920000|2021-09-28 14:38:40|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|43
1632839930000|2021-09-28 14:38:50|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|66
1632839940000|2021-09-28 14:39:00|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|496
1632839950000|2021-09-28 14:39:10|96.62|96.59|96.57|96.49|96.62|96.59|96.57|96.49|50
1632839960000|2021-09-28 14:39:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|136
1632839970000|2021-09-28 14:39:30|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|545
1632839980000|2021-09-28 14:39:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|99
1632839990000|2021-09-28 14:39:50|||||||||22
1632840000000|2021-09-28 14:40:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|214
1632840010000|2021-09-28 14:40:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|387
1632840020000|2021-09-28 14:40:20|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|16
1632840030000|2021-09-28 14:40:30|||||||||24
1632840040000|2021-09-28 14:40:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|262
1632840050000|2021-09-28 14:40:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|77
1632840060000|2021-09-28 14:41:00||96.49||96.54||96.54||96.49|23
1632840070000|2021-09-28 14:41:10|||||||||17
1632840080000|2021-09-28 14:41:20|||||||||2
1632840090000|2021-09-28 14:41:30|||||||||26
1632840100000|2021-09-28 14:41:40|||||||||25
1632840110000|2021-09-28 14:41:50|||||||||27
1632840120000|2021-09-28 14:42:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|112
1632840130000|2021-09-28 14:42:10|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|26
1632840140000|2021-09-28 14:42:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|52
1632840150000|2021-09-28 14:42:30|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|33
1632840160000|2021-09-28 14:42:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|87
1632840170000|2021-09-28 14:42:50|96.72||96.67||96.72||96.67||70
1632840180000|2021-09-28 14:43:00|96.72||96.67||96.72||96.67||432
1632840190000|2021-09-28 14:43:10|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|249
1632840200000|2021-09-28 14:43:20|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|131
1632840210000|2021-09-28 14:43:30|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|49
1632840230000|2021-09-28 14:43:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|179
1632840240000|2021-09-28 14:44:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|5077
1632840250000|2021-09-28 14:44:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|65
1632840260000|2021-09-28 14:44:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|86
1632840270000|2021-09-28 14:44:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|14
1632840280000|2021-09-28 14:44:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|39
1632840290000|2021-09-28 14:44:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|60
1632840300000|2021-09-28 14:45:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|28
1632840310000|2021-09-28 14:45:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|54
1632840320000|2021-09-28 14:45:20|||||||||17
1632840340000|2021-09-28 14:45:40|||||||||25
1632840350000|2021-09-28 14:45:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|543
1632840370000|2021-09-28 14:46:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|77
1632840380000|2021-09-28 14:46:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|21
1632840390000|2021-09-28 14:46:30|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|32
1632840400000|2021-09-28 14:46:40|96.87||96.87||96.87||96.87||92
1632840410000|2021-09-28 14:46:50|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|75
1632840420000|2021-09-28 14:47:00|96.92||96.87||96.92||96.87||130
1632840430000|2021-09-28 14:47:10|||||||||100
1632840440000|2021-09-28 14:47:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|157
1632840450000|2021-09-28 14:47:30|||||||||290
1632840460000|2021-09-28 14:47:40|||||||||149
1632840470000|2021-09-28 14:47:50|||||||||8
1632840480000|2021-09-28 14:48:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|223
1632840490000|2021-09-28 14:48:10|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|14
1632840500000|2021-09-28 14:48:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|37
1632840510000|2021-09-28 14:48:30|||||||||32
1632840520000|2021-09-28 14:48:40|||||||||17
1632840530000|2021-09-28 14:48:50|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|62
1632840540000|2021-09-28 14:49:00|||||||||5
1632840550000|2021-09-28 14:49:10|||||||||32
1632840560000|2021-09-28 14:49:20|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|382
1632840570000|2021-09-28 14:49:30|||||||||680
1632840580000|2021-09-28 14:49:40|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|206
1632840590000|2021-09-28 14:49:50|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|0
1632840600000|2021-09-28 14:50:00||96.74||96.74||96.74||96.74|315
1632840610000|2021-09-28 14:50:10|96.82|96.79|96.77|96.69|96.82|96.79|96.77|96.69|130
1632840620000|2021-09-28 14:50:20||96.64||96.69||96.69||96.64|65
1632840630000|2021-09-28 14:50:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|50
1632840640000|2021-09-28 14:50:40|||||||||86
1632840650000|2021-09-28 14:50:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|242
1632840660000|2021-09-28 14:51:00|96.82||96.77||96.82||96.77||36
1632840670000|2021-09-28 14:51:10|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|71
1632840680000|2021-09-28 14:51:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|23
1632840690000|2021-09-28 14:51:30|||||||||36
1632840700000|2021-09-28 14:51:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|174
1632840710000|2021-09-28 14:51:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|643
1632840720000|2021-09-28 14:52:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|171
1632840730000|2021-09-28 14:52:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|150
1632840740000|2021-09-28 14:52:20|||||||||17
1632840750000|2021-09-28 14:52:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|1419
1632840770000|2021-09-28 14:52:50|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|69
1632840780000|2021-09-28 14:53:00||96.69||96.74||96.74||96.69|33
1632840790000|2021-09-28 14:53:10||96.69||96.74||96.74||96.69|0
1632840800000|2021-09-28 14:53:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|122
1632840810000|2021-09-28 14:53:30|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|35
1632840820000|2021-09-28 14:53:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|100
1632840830000|2021-09-28 14:53:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|115
1632840840000|2021-09-28 14:54:00|||||||||272
1632840850000|2021-09-28 14:54:10|||||||||24
1632840870000|2021-09-28 14:54:30|||||||||104
1632840880000|2021-09-28 14:54:40|||||||||17
1632840890000|2021-09-28 14:54:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|410
1632840900000|2021-09-28 14:55:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|30
1632840910000|2021-09-28 14:55:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|6
1632840920000|2021-09-28 14:55:20|96.82||96.77||96.82||96.77||38
1632840930000|2021-09-28 14:55:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|26
1632840940000|2021-09-28 14:55:40|||||||||76
1632840950000|2021-09-28 14:55:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|59
1632840960000|2021-09-28 14:56:00|||||||||10
1632840970000|2021-09-28 14:56:10|||||||||17
1632840980000|2021-09-28 14:56:20|||||||||30
1632840990000|2021-09-28 14:56:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|117
1632841000000|2021-09-28 14:56:40|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|17
1632841010000|2021-09-28 14:56:50|||||||||17
1632841020000|2021-09-28 14:57:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|349
1632841030000|2021-09-28 14:57:10|||||||||41
1632841040000|2021-09-28 14:57:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|88
1632841050000|2021-09-28 14:57:30||96.64||96.69||96.69||96.64|40
1632841060000|2021-09-28 14:57:40|||||||||17
1632841070000|2021-09-28 14:57:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|91
1632841080000|2021-09-28 14:58:00||96.64||96.64||96.64||96.64|61
1632841090000|2021-09-28 14:58:10|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|118
1632841100000|2021-09-28 14:58:20||96.69||96.69||96.69||96.69|0
1632841110000|2021-09-28 14:58:30|||||||||86
1632841120000|2021-09-28 14:58:40|||||||||22
1632841130000|2021-09-28 14:58:50|||||||||24
1632841140000|2021-09-28 14:59:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|177
1632841150000|2021-09-28 14:59:10|||||||||60
1632841160000|2021-09-28 14:59:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|79
1632841170000|2021-09-28 14:59:30|||||||||66
1632841180000|2021-09-28 14:59:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|83
1632841200000|2021-09-28 15:00:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|53
1632841210000|2021-09-28 15:00:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|8
1632841220000|2021-09-28 15:00:20|||||||||63
1632841230000|2021-09-28 15:00:30|||||||||86
1632841250000|2021-09-28 15:00:50|||||||||28
1632841260000|2021-09-28 15:01:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|202
1632841270000|2021-09-28 15:01:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|197
1632841280000|2021-09-28 15:01:20|||||||||9
1632841290000|2021-09-28 15:01:30|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|237
1632841300000|2021-09-28 15:01:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|190
1632841310000|2021-09-28 15:01:50|||||||||17
1632841320000|2021-09-28 15:02:00|||||||||7
1632841330000|2021-09-28 15:02:10|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|234
1632841340000|2021-09-28 15:02:20|||||||||17
1632841350000|2021-09-28 15:02:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|179
1632841360000|2021-09-28 15:02:40|||||||||85
1632841370000|2021-09-28 15:02:50|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|128
1632841390000|2021-09-28 15:03:10|||||||||25
1632841400000|2021-09-28 15:03:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|144
1632841410000|2021-09-28 15:03:30|||||||||117
1632841420000|2021-09-28 15:03:40|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|87
1632841430000|2021-09-28 15:03:50|||||||||14
1632841440000|2021-09-28 15:04:00||96.59||96.64||96.64||96.59|103
1632841450000|2021-09-28 15:04:10|||||||||72
1632841460000|2021-09-28 15:04:20|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|32
1632841470000|2021-09-28 15:04:30|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|67
1632841480000|2021-09-28 15:04:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|602
1632841490000|2021-09-28 15:04:50|||||||||111
1632841500000|2021-09-28 15:05:00||96.54||96.59||96.59||96.54|229
1632841510000|2021-09-28 15:05:10|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|59
1632841520000|2021-09-28 15:05:20|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|109
1632841530000|2021-09-28 15:05:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|39
1632841540000|2021-09-28 15:05:40|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|60
1632841550000|2021-09-28 15:05:50|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|43
1632841560000|2021-09-28 15:06:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|34
1632841570000|2021-09-28 15:06:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|61
1632841580000|2021-09-28 15:06:20|||||||||25
1632841590000|2021-09-28 15:06:30|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|194
1632841610000|2021-09-28 15:06:50|||||||||28
1632841620000|2021-09-28 15:07:00|||||||||17
1632841630000|2021-09-28 15:07:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|175
1632841640000|2021-09-28 15:07:20|96.72||96.67||96.72||96.67||366
1632841650000|2021-09-28 15:07:30|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|68
1632841660000|2021-09-28 15:07:40|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|33
1632841670000|2021-09-28 15:07:50|||||||||8
1632841680000|2021-09-28 15:08:00|||||||||72
1632841690000|2021-09-28 15:08:10||96.59||96.64||96.64||96.59|36
1632841700000|2021-09-28 15:08:20|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|31
1632841710000|2021-09-28 15:08:30|||||||||45
1632841720000|2021-09-28 15:08:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|107
1632841730000|2021-09-28 15:08:50|||||||||24
1632841740000|2021-09-28 15:09:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|202
1632841750000|2021-09-28 15:09:10|||||||||67
1632841760000|2021-09-28 15:09:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|173
1632841770000|2021-09-28 15:09:30|||||||||124
1632841780000|2021-09-28 15:09:40|||||||||17
1632841790000|2021-09-28 15:09:50|||||||||28
1632841800000|2021-09-28 15:10:00|||||||||40
1632841810000|2021-09-28 15:10:10|||||||||72
1632841820000|2021-09-28 15:10:20|||||||||17
1632841830000|2021-09-28 15:10:30|||||||||51
1632841840000|2021-09-28 15:10:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|220
1632841860000|2021-09-28 15:11:00|||||||||245
1632841870000|2021-09-28 15:11:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|72
1632841890000|2021-09-28 15:11:30|||||||||148
1632841900000|2021-09-28 15:11:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|119
1632841910000|2021-09-28 15:11:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|93
1632841930000|2021-09-28 15:12:10|||||||||62
1632841940000|2021-09-28 15:12:20|||||||||31
1632841950000|2021-09-28 15:12:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|219
1632841960000|2021-09-28 15:12:40|||||||||31
1632841970000|2021-09-28 15:12:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|194
1632841990000|2021-09-28 15:13:10|||||||||24
1632842000000|2021-09-28 15:13:20|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|189
1632842010000|2021-09-28 15:13:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|456
1632842020000|2021-09-28 15:13:40|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|149
1632842030000|2021-09-28 15:13:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|76
1632842040000|2021-09-28 15:14:00|||||||||17
1632842050000|2021-09-28 15:14:10|||||||||163
1632842060000|2021-09-28 15:14:20|||||||||80
1632842070000|2021-09-28 15:14:30|||||||||30
1632842080000|2021-09-28 15:14:40|96.52|96.44|96.52|96.44|96.52|96.49|96.52|96.44|276
1632842090000|2021-09-28 15:14:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|603
1632842100000|2021-09-28 15:15:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|121
1632842110000|2021-09-28 15:15:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|225
1632842130000|2021-09-28 15:15:30|||||||||106
1632842140000|2021-09-28 15:15:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|340
1632842160000|2021-09-28 15:16:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|452
1632842170000|2021-09-28 15:16:10|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|330
1632842180000|2021-09-28 15:16:20|||||||||343
1632842190000|2021-09-28 15:16:30|||||||||39
1632842210000|2021-09-28 15:16:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|596
1632842220000|2021-09-28 15:17:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|39
1632842230000|2021-09-28 15:17:10|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|159
1632842240000|2021-09-28 15:17:20|||||||||10
1632842250000|2021-09-28 15:17:30|||||||||42
1632842260000|2021-09-28 15:17:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|454
1632842270000|2021-09-28 15:17:50|||||||||10
1632842280000|2021-09-28 15:18:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|572
1632842290000|2021-09-28 15:18:10|||||||||12018
1632842300000|2021-09-28 15:18:20|||||||||22
1632842310000|2021-09-28 15:18:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|161
1632842320000|2021-09-28 15:18:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|98
1632842330000|2021-09-28 15:18:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|111
1632842340000|2021-09-28 15:19:00|||||||||17
1632842350000|2021-09-28 15:19:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|1279
1632842360000|2021-09-28 15:19:20|||||||||29
1632842370000|2021-09-28 15:19:30|||||||||39
1632842380000|2021-09-28 15:19:40|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|685
1632842390000|2021-09-28 15:19:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|49
1632842400000|2021-09-28 15:20:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|590
1632842410000|2021-09-28 15:20:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|83
1632842420000|2021-09-28 15:20:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|66
1632842430000|2021-09-28 15:20:30|||||||||36
1632842440000|2021-09-28 15:20:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|553
1632842450000|2021-09-28 15:20:50|||||||||82
1632842460000|2021-09-28 15:21:00|||||||||26
1632842470000|2021-09-28 15:21:10|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|329
1632842480000|2021-09-28 15:21:20|||||||||24
1632842490000|2021-09-28 15:21:30|||||||||142
1632842500000|2021-09-28 15:21:40|||||||||88
1632842520000|2021-09-28 15:22:00|||||||||536
1632842530000|2021-09-28 15:22:10|||||||||17
1632842540000|2021-09-28 15:22:20|||||||||23
1632842550000|2021-09-28 15:22:30|||||||||550
1632842560000|2021-09-28 15:22:40|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|416
1632842570000|2021-09-28 15:22:50|||||||||3
1632842580000|2021-09-28 15:23:00|||||||||71
1632842590000|2021-09-28 15:23:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|78
1632842600000|2021-09-28 15:23:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|168
1632842610000|2021-09-28 15:23:30|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|481
1632842630000|2021-09-28 15:23:50|||||||||19
1632842640000|2021-09-28 15:24:00|||||||||67
1632842650000|2021-09-28 15:24:10|||||||||927
1632842660000|2021-09-28 15:24:20|||||||||183
1632842670000|2021-09-28 15:24:30|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|193
1632842680000|2021-09-28 15:24:40|||||||||100
1632842690000|2021-09-28 15:24:50|||||||||17
1632842700000|2021-09-28 15:25:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|706
1632842710000|2021-09-28 15:25:10|||||||||73
1632842720000|2021-09-28 15:25:20|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|435
1632842730000|2021-09-28 15:25:30|||||||||31
1632842740000|2021-09-28 15:25:40|||||||||145
1632842750000|2021-09-28 15:25:50|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|106
1632842760000|2021-09-28 15:26:00|96.57|96.49|96.57|96.44|96.57|96.49|96.57|96.44|57
1632842770000|2021-09-28 15:26:10||96.49||96.49||96.49||96.49|17
1632842780000|2021-09-28 15:26:20|||||||||22
1632842790000|2021-09-28 15:26:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|182
1632842800000|2021-09-28 15:26:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|144
1632842820000|2021-09-28 15:27:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|112
1632842830000|2021-09-28 15:27:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|63
1632842840000|2021-09-28 15:27:20|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|62
1632842850000|2021-09-28 15:27:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|79
1632842860000|2021-09-28 15:27:40|96.57||96.57||96.57||96.57||127
1632842870000|2021-09-28 15:27:50|96.52|96.49|96.52|96.44|96.52|96.49|96.52|96.44|7
1632842880000|2021-09-28 15:28:00|96.57||96.52||96.57||96.52||539
1632842890000|2021-09-28 15:28:10|||||||||24
1632842900000|2021-09-28 15:28:20|||||||||24
1632842910000|2021-09-28 15:28:30|||||||||66
1632842930000|2021-09-28 15:28:50|||||||||138
1632842940000|2021-09-28 15:29:00|||||||||44
1632842950000|2021-09-28 15:29:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|213
1632842960000|2021-09-28 15:29:20|||||||||31
1632842970000|2021-09-28 15:29:30|||||||||29
1632842980000|2021-09-28 15:29:40|||||||||161
1632842990000|2021-09-28 15:29:50|||||||||196
1632843000000|2021-09-28 15:30:00|||||||||207
1632843010000|2021-09-28 15:30:10|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|143
1632843020000|2021-09-28 15:30:20|||||||||23
1632843030000|2021-09-28 15:30:30|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|118
1632843040000|2021-09-28 15:30:40|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|361
1632843050000|2021-09-28 15:30:50||96.24||96.29||96.29||96.24|181
1632843060000|2021-09-28 15:31:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|233
1632843070000|2021-09-28 15:31:10||96.24||96.29||96.29||96.24|53
1632843080000|2021-09-28 15:31:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|247
1632843090000|2021-09-28 15:31:30|||||||||47
1632843100000|2021-09-28 15:31:40|||||||||34
1632843110000|2021-09-28 15:31:50|||||||||531
1632843120000|2021-09-28 15:32:00|||||||||36
1632843130000|2021-09-28 15:32:10|||||||||803
1632843140000|2021-09-28 15:32:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|246
1632843150000|2021-09-28 15:32:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|521
1632843160000|2021-09-28 15:32:40|||||||||337
1632843170000|2021-09-28 15:32:50|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|578
1632843180000|2021-09-28 15:33:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|210
1632843190000|2021-09-28 15:33:10|||||||||41
1632843200000|2021-09-28 15:33:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|475
1632843210000|2021-09-28 15:33:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|272
1632843220000|2021-09-28 15:33:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|734
1632843230000|2021-09-28 15:33:50|||||||||201
1632843240000|2021-09-28 15:34:00|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|432
1632843250000|2021-09-28 15:34:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|564
1632843260000|2021-09-28 15:34:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|461
1632843270000|2021-09-28 15:34:30|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|611
1632843280000|2021-09-28 15:34:40|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|897
1632843290000|2021-09-28 15:34:50|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|286
1632843300000|2021-09-28 15:35:00|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|570
1632843310000|2021-09-28 15:35:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|22
1632843320000|2021-09-28 15:35:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|146
1632843330000|2021-09-28 15:35:30|||||||||150
1632843350000|2021-09-28 15:35:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|439
1632843360000|2021-09-28 15:36:00|96.37|96.29|96.37|96.29|96.37|96.34|96.37|96.29|92
1632843370000|2021-09-28 15:36:10|||||||||5
1632843390000|2021-09-28 15:36:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|15
1632843410000|2021-09-28 15:36:50|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|194
1632843420000|2021-09-28 15:37:00|||||||||4
1632843430000|2021-09-28 15:37:10|||||||||548
1632843440000|2021-09-28 15:37:20|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|81
1632843450000|2021-09-28 15:37:30|||||||||13
1632843470000|2021-09-28 15:37:50|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|153
1632843480000|2021-09-28 15:38:00|96.32||96.27||96.32||96.27||11
1632843490000|2021-09-28 15:38:10|96.32||96.32||96.32||96.32||7
1632843510000|2021-09-28 15:38:30||96.24||96.19||96.24||96.19|13
1632843520000|2021-09-28 15:38:40||96.24||96.24||96.24||96.24|0
1632843530000|2021-09-28 15:38:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|173
1632843540000|2021-09-28 15:39:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|638
1632843550000|2021-09-28 15:39:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|249
1632843570000|2021-09-28 15:39:30|||||||||12
1632843580000|2021-09-28 15:39:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|75
1632843610000|2021-09-28 15:40:10|||||||||38
1632843620000|2021-09-28 15:40:20|||||||||8
1632843640000|2021-09-28 15:40:40|||||||||310
1632843650000|2021-09-28 15:40:50|||||||||90
1632843670000|2021-09-28 15:41:10|||||||||6
1632843680000|2021-09-28 15:41:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|39
1632843690000|2021-09-28 15:41:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|753
1632843710000|2021-09-28 15:41:50|||||||||5000
1632843720000|2021-09-28 15:42:00|||||||||5095
1632843730000|2021-09-28 15:42:10|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|1197
1632843760000|2021-09-28 15:42:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|52
1632843780000|2021-09-28 15:43:00|||||||||16
1632843790000|2021-09-28 15:43:10|||||||||70
1632843800000|2021-09-28 15:43:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|39
1632843810000|2021-09-28 15:43:30|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|34
1632843840000|2021-09-28 15:44:00|||||||||13
1632843850000|2021-09-28 15:44:10||96.29||96.29||96.29||96.29|5
1632843860000|2021-09-28 15:44:20||96.34||96.29||96.34||96.29|7
1632843870000|2021-09-28 15:44:30|96.37||96.37||96.37||96.37||5
1632843900000|2021-09-28 15:45:00|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|41
1632843910000|2021-09-28 15:45:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|3
1632843920000|2021-09-28 15:45:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|5
1632843940000|2021-09-28 15:45:40|||||||||34
1632843970000|2021-09-28 15:46:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|211
1632843990000|2021-09-28 15:46:30|||||||||13
1632844010000|2021-09-28 15:46:50|||||||||2000
1632844020000|2021-09-28 15:47:00|||||||||14
1632844030000|2021-09-28 15:47:10|||||||||5000
1632844040000|2021-09-28 15:47:20|||||||||13
1632844060000|2021-09-28 15:47:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|19
1632844070000|2021-09-28 15:47:50|||||||||105
1632844090000|2021-09-28 15:48:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|401
1632844100000|2021-09-28 15:48:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|616
1632844120000|2021-09-28 15:48:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|39
1632844130000|2021-09-28 15:48:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|312
1632844150000|2021-09-28 15:49:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|82
1632844160000|2021-09-28 15:49:20|96.37||96.37||96.37||96.37||100
1632844170000|2021-09-28 15:49:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|249
1632844200000|2021-09-28 15:50:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|39
1632844210000|2021-09-28 15:50:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|339
1632844230000|2021-09-28 15:50:30|||||||||14
1632844240000|2021-09-28 15:50:40|||||||||235
1632844250000|2021-09-28 15:50:50||96.04||96.09||96.09||96.04|55
1632844260000|2021-09-28 15:51:00|96.22||96.22||96.22||96.22||26
1632844270000|2021-09-28 15:51:10|96.17||96.22||96.22||96.17||175
1632844280000|2021-09-28 15:51:20||96.14||96.14||96.14||96.14|5
1632844290000|2021-09-28 15:51:30|96.27||96.22||96.27||96.22||64
1632844300000|2021-09-28 15:51:40|96.27||96.22||96.27||96.22||4
1632844320000|2021-09-28 15:52:00|||||||||14
1632844350000|2021-09-28 15:52:30|||||||||13
1632844370000|2021-09-28 15:52:50|||||||||13
1632844400000|2021-09-28 15:53:20|||||||||14
1632844410000|2021-09-28 15:53:30|96.27||96.27||96.27||96.27||30
1632844420000|2021-09-28 15:53:40||96.19||96.14||96.19||96.14|22
1632844430000|2021-09-28 15:53:50||96.19||96.19||96.19||96.19|0
1632844450000|2021-09-28 15:54:10|||||||||27
1632844460000|2021-09-28 15:54:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|299
1632844480000|2021-09-28 15:54:40|||||||||9
1632844490000|2021-09-28 15:54:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|56
1632844500000|2021-09-28 15:55:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|20
1632844510000|2021-09-28 15:55:10|96.27|96.19|96.37|96.29|96.37|96.29|96.27|96.19|226
1632844520000|2021-09-28 15:55:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|500
1632844540000|2021-09-28 15:55:40|||||||||13
1632844560000|2021-09-28 15:56:00|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|144
1632844570000|2021-09-28 15:56:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|9
1632844590000|2021-09-28 15:56:30|||||||||11
1632844600000|2021-09-28 15:56:40|||||||||50
1632844620000|2021-09-28 15:57:00|96.37|96.19|96.32|96.24|96.37|96.24|96.32|96.19|73
1632844630000|2021-09-28 15:57:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1632844650000|2021-09-28 15:57:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|119
1632844670000|2021-09-28 15:57:50|96.37||96.37||96.37||96.37||28
1632844690000|2021-09-28 15:58:10||96.29||96.29||96.29||96.29|13
1632844700000|2021-09-28 15:58:20|||||||||117
1632844710000|2021-09-28 15:58:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|187
1632844720000|2021-09-28 15:58:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|15
1632844740000|2021-09-28 15:59:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|42
1632844750000|2021-09-28 15:59:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|18
1632844760000|2021-09-28 15:59:20|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|4
1632844770000|2021-09-28 15:59:30|96.32||96.32||96.37||96.32||0
1632844780000|2021-09-28 15:59:40|||||||||180
1632844810000|2021-09-28 16:00:10|||||||||1840
1632844830000|2021-09-28 16:00:30|||||||||460
1632844870000|2021-09-28 16:01:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|210
1632844930000|2021-09-28 16:02:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|23
1632844940000|2021-09-28 16:02:20||96.19||96.24||96.24||96.19|6
1632844960000|2021-09-28 16:02:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|14
1632844970000|2021-09-28 16:02:50|96.32||96.27||96.32||96.27||57
1632845020000|2021-09-28 16:03:40|96.32||96.32||96.32||96.32||6
1632845040000|2021-09-28 16:04:00||96.24||96.24||96.24||96.24|50
1632845050000|2021-09-28 16:04:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1632845160000|2021-09-28 16:06:00|96.32||96.32||96.32||96.32||2
1632845180000|2021-09-28 16:06:20|96.27||96.32||96.32||96.27||0
1632845190000|2021-09-28 16:06:30|96.27||96.27||96.32||96.27||0
1632845220000|2021-09-28 16:07:00|96.32||96.32||96.32||96.32||1
1632845230000|2021-09-28 16:07:10||96.24||96.24||96.24||96.24|0
1632845260000|2021-09-28 16:07:40|||||||||25
1632845270000|2021-09-28 16:07:50|||||||||53
1632845300000|2021-09-28 16:08:20|||||||||2
1632845310000|2021-09-28 16:08:30|||||||||15
1632845480000|2021-09-28 16:11:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|22
1632845560000|2021-09-28 16:12:40||96.24||96.24||96.24||96.24|16
1632845580000|2021-09-28 16:13:00|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|102
1632845600000|2021-09-28 16:13:20||96.34||96.34||96.34||96.34|128
1632845640000|2021-09-28 16:14:00|||||||||5
1632845710000|2021-09-28 16:15:10||96.29||96.34||96.34||96.29|0
1632845760000|2021-09-28 16:16:00||96.29||96.29||96.29||96.29|5
1632845770000|2021-09-28 16:16:10||96.34||96.34||96.34||96.34|0
1632845780000|2021-09-28 16:16:20|96.47||96.42||96.47||96.42||233
1632845830000|2021-09-28 16:17:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|11
1632845960000|2021-09-28 16:19:20|96.42|96.29|96.37|96.29|96.42|96.29|96.37|96.29|586
1632845980000|2021-09-28 16:19:40||96.24||96.29||96.29||96.24|8
1632846040000|2021-09-28 16:20:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|0
1632846050000|2021-09-28 16:20:50|||||||||1
1632846100000|2021-09-28 16:21:40|||||||||29
1632846110000|2021-09-28 16:21:50||96.19||96.19||96.19||96.19|0
1632846120000|2021-09-28 16:22:00||96.24||96.24||96.24||96.24|0
1632846150000|2021-09-28 16:22:30|||||||||5
1632846160000|2021-09-28 16:22:40|96.37||96.37||96.37||96.37||31
1632846170000|2021-09-28 16:22:50||96.29||96.29||96.29||96.29|1
1632846190000|2021-09-28 16:23:10||96.24||96.29||96.29||96.24|0
1632846390000|2021-09-28 16:26:30|96.42||96.42||96.42||96.42||33
1632846400000|2021-09-28 16:26:40||96.34||96.34||96.34||96.34|0
1632846410000|2021-09-28 16:26:50|||||||||50
1632846430000|2021-09-28 16:27:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|12
1632846450000|2021-09-28 16:27:30|||||||||61
1632846460000|2021-09-28 16:27:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|147
1632846490000|2021-09-28 16:28:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|21
1632846500000|2021-09-28 16:28:20|96.42||96.42||96.42||96.42||9
1632846510000|2021-09-28 16:28:30||96.34||96.34||96.34||96.34|0
1632846540000|2021-09-28 16:29:00||96.29||96.29||96.29||96.29|0
1632846570000|2021-09-28 16:29:30|96.37||96.37||96.37||96.37||0
1632846640000|2021-09-28 16:30:40|||||||||92
1632846650000|2021-09-28 16:30:50||96.24||96.24||96.24||96.24|21
1632846660000|2021-09-28 16:31:00|96.32||96.32||96.32||96.32||0
1632846680000|2021-09-28 16:31:20||96.19||96.24||96.24||96.19|0
1632846720000|2021-09-28 16:32:00||96.19||96.24||96.24||96.19|14
1632846730000|2021-09-28 16:32:10||96.19||96.19||96.19||96.19|3
1632846740000|2021-09-28 16:32:20|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.19|67
1632846750000|2021-09-28 16:32:30||96.24||96.24||96.24||96.24|0
1632846770000|2021-09-28 16:32:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|19
1632846800000|2021-09-28 16:33:20||96.24||96.24||96.24||96.24|9
1632846860000|2021-09-28 16:34:20|96.32||96.32||96.32||96.32||0
1632846900000|2021-09-28 16:35:00||96.19||96.19||96.19||96.19|12
1632846910000|2021-09-28 16:35:10||96.24||96.24||96.24||96.19|0
1632846920000|2021-09-28 16:35:20||96.19||96.19||96.19||96.19|0
1632846930000|2021-09-28 16:35:30||96.24||96.24||96.24||96.24|20
1632847010000|2021-09-28 16:36:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|18
1632847040000|2021-09-28 16:37:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|44
1632847070000|2021-09-28 16:37:50||96.19||96.19||96.19||96.19|5
1632847120000|2021-09-28 16:38:40||96.24||96.24||96.24||96.24|0
1632847140000|2021-09-28 16:39:00||96.19||96.19||96.19||96.19|0
1632847160000|2021-09-28 16:39:20||96.24||96.19||96.24||96.19|0
1632847180000|2021-09-28 16:39:40|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.19|35
1632847230000|2021-09-28 16:40:30|96.27||96.27||96.27||96.27||0
1632847250000|2021-09-28 16:40:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|74
1632847260000|2021-09-28 16:41:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|104
1632847340000|2021-09-28 16:42:20||96.14||96.14||96.14||96.14|4
1632847370000|2021-09-28 16:42:50|96.22||96.22||96.22||96.22||0
1632847430000|2021-09-28 16:43:50|||||||||160
1632847470000|2021-09-28 16:44:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|26
1632847500000|2021-09-28 16:45:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|7
1632847510000|2021-09-28 16:45:10||96.09||96.09||96.14||96.09|0
1632847520000|2021-09-28 16:45:20|96.17|96.14|96.17|96.09|96.17|96.14|96.17|96.09|6
1632847600000|2021-09-28 16:46:40|||||||||5
1632847670000|2021-09-28 16:47:50|96.22||96.22||96.22||96.22||88
1632847740000|2021-09-28 16:49:00|96.17|96.04|96.12|96.04|96.17|96.04|96.12|96.04|24
1632847750000|2021-09-28 16:49:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|27
1632847800000|2021-09-28 16:50:00|||||||||1
1632847810000|2021-09-28 16:50:10||96.04||96.04||96.04||96.04|0
1632847820000|2021-09-28 16:50:20||96.09||96.04||96.09||96.04|0
1632847830000|2021-09-28 16:50:30||96.09||96.09||96.09||96.09|0
1632847870000|2021-09-28 16:51:10||96.04||96.04||96.04||96.04|130
1632847880000|2021-09-28 16:51:20||96.09||96.09||96.09||96.09|1
1632847890000|2021-09-28 16:51:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|32
1632847900000|2021-09-28 16:51:40|||||||||1
1632847910000|2021-09-28 16:51:50|||||||||10
1632847950000|2021-09-28 16:52:30||96.09||96.14||96.14||96.09|0
1632848070000|2021-09-28 16:54:30|||||||||1
1632848110000|2021-09-28 16:55:10||96.09||96.09||96.09||96.09|0
1632848130000|2021-09-28 16:55:30|96.17||96.17||96.17||96.17||0
1632848160000|2021-09-28 16:56:00|||||||||10
1632848170000|2021-09-28 16:56:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|18
1632848250000|2021-09-28 16:57:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|100
1632848260000|2021-09-28 16:57:40|96.12|96.04|96.12|96.04|96.12|96.09|96.12|96.04|6
1632848280000|2021-09-28 16:58:00|96.17||96.17||96.17||96.17||3
1632848290000|2021-09-28 16:58:10|96.12||96.12||96.12||96.12||0
1632848300000|2021-09-28 16:58:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|48
1632848320000|2021-09-28 16:58:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|176
1632848420000|2021-09-28 17:00:20|||||||||4
1632848430000|2021-09-28 17:00:30|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|3
1632848450000|2021-09-28 17:00:50|96.12||96.12||96.12||96.12||4
1632848480000|2021-09-28 17:01:20|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|29
1632848550000|2021-09-28 17:02:30|96.12||96.12||96.12||96.12||0
1632848590000|2021-09-28 17:03:10|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|1
1632848650000|2021-09-28 17:04:10||96.09||96.09||96.09||96.09|0
1632848660000|2021-09-28 17:04:20||96.04||96.09||96.09||96.04|0
1632848680000|2021-09-28 17:04:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|23
1632848700000|2021-09-28 17:05:00|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|137
1632848710000|2021-09-28 17:05:10|96.17|96.04|96.17|96.09|96.17|96.09|96.17|96.04|40
1632848720000|2021-09-28 17:05:20||96.04||96.04||96.04||96.04|1
1632848730000|2021-09-28 17:05:30||96.09||96.04||96.09||96.04|0
1632848740000|2021-09-28 17:05:40|96.12||96.12||96.12||96.12||0
1632848750000|2021-09-28 17:05:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|3
1632848770000|2021-09-28 17:06:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|12
1632848800000|2021-09-28 17:06:40|96.27||96.27||96.27||96.27||3
1632848810000|2021-09-28 17:06:50||96.19||96.19||96.19||96.19|1
1632848960000|2021-09-28 17:09:20|||||||||2
1632849020000|2021-09-28 17:10:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|4
1632849050000|2021-09-28 17:10:50||96.19||96.19||96.19||96.19|0
1632849090000|2021-09-28 17:11:30|96.27||96.27||96.27||96.27||0
1632849190000|2021-09-28 17:13:10|96.32||96.32||96.32||96.32||7
1632849260000|2021-09-28 17:14:20||96.24||96.19||96.24||96.19|0
1632849280000|2021-09-28 17:14:40||96.24||96.24||96.24||96.24|0
1632849320000|2021-09-28 17:15:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|7
1632849330000|2021-09-28 17:15:30||96.24||96.24||96.29||96.24|0
1632849350000|2021-09-28 17:15:50||96.29||96.29||96.29||96.29|0
1632849490000|2021-09-28 17:18:10|96.42||96.42||96.42||96.42||7
1632849520000|2021-09-28 17:18:40||96.34||96.34||96.34||96.34|25
1632849530000|2021-09-28 17:18:50|96.47||96.47||96.47||96.47||23
1632849560000|2021-09-28 17:19:20|96.42||96.42||96.42||96.42||0
1632849590000|2021-09-28 17:19:50|96.47||96.47||96.47||96.47||5
1632849610000|2021-09-28 17:20:10||96.39||96.39||96.39||96.39|0
1632849720000|2021-09-28 17:22:00||96.34||96.34||96.34||96.34|0
1632849730000|2021-09-28 17:22:10|96.42||96.47||96.47||96.42||15
1632849760000|2021-09-28 17:22:40||96.39||96.34||96.39||96.34|0
1632849770000|2021-09-28 17:22:50||96.39||96.39||96.39||96.34|0
1632849780000|2021-09-28 17:23:00||96.34||96.34||96.34||96.34|4
1632849810000|2021-09-28 17:23:30||96.39||96.39||96.39||96.34|0
1632849820000|2021-09-28 17:23:40||96.34||96.34||96.34||96.34|0
1632849830000|2021-09-28 17:23:50||96.39||96.34||96.39||96.34|2
1632849900000|2021-09-28 17:25:00||96.39||96.39||96.39||96.34|0
1632849920000|2021-09-28 17:25:20|96.57|96.44|96.52|96.44|96.57|96.44|96.52|96.44|273
1632850090000|2021-09-28 17:28:10||96.39||96.39||96.39||96.39|9
1632850130000|2021-09-28 17:28:50|96.47||96.47||96.52||96.47||5
1632850220000|2021-09-28 17:30:20||96.34||96.34||96.34||96.34|23
1632850370000|2021-09-28 17:32:50||96.39||96.39||96.39||96.39|15
1632850380000|2021-09-28 17:33:00||96.34||96.34||96.34||96.34|11
1632850410000|2021-09-28 17:33:30|96.42||96.42||96.42||96.42||0
1632850430000|2021-09-28 17:33:50|96.47||96.47||96.47||96.47||18
1632850480000|2021-09-28 17:34:40||96.39||96.39||96.39||96.39|0
1632850490000|2021-09-28 17:34:50|96.52||96.47||96.52||96.47||9
1632850550000|2021-09-28 17:35:50||96.34||96.34||96.34||96.34|71
1632850570000|2021-09-28 17:36:10||96.39||96.39||96.39||96.39|0
1632850770000|2021-09-28 17:39:30|96.52||96.52||96.52||96.52||2
1632850780000|2021-09-28 17:39:40||96.44||96.39||96.44||96.39|39
1632850800000|2021-09-28 17:40:00||96.44||96.44||96.44||96.44|0
1632850850000|2021-09-28 17:40:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|14
1632850860000|2021-09-28 17:41:00||96.44||96.44||96.44||96.44|0
1632850880000|2021-09-28 17:41:20|96.52||96.52||96.52||96.52||1
1632850940000|2021-09-28 17:42:20|||||||||20
1632850950000|2021-09-28 17:42:30|||||||||2
1632850980000|2021-09-28 17:43:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|240
1632851040000|2021-09-28 17:44:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|93
1632851080000|2021-09-28 17:44:40||96.39||96.39||96.39||96.39|180
1632851110000|2021-09-28 17:45:10||96.44||96.44||96.44||96.44|0
1632851140000|2021-09-28 17:45:40|||||||||3
1632851190000|2021-09-28 17:46:30|||||||||4
1632851200000|2021-09-28 17:46:40|||||||||13
1632851210000|2021-09-28 17:46:50|||||||||3
1632851260000|2021-09-28 17:47:40|||||||||6
1632851280000|2021-09-28 17:48:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|79
1632851320000|2021-09-28 17:48:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|4
1632851520000|2021-09-28 17:52:00|||||||||26
1632851570000|2021-09-28 17:52:50|96.47||96.47||96.47||96.47||29
1632851590000|2021-09-28 17:53:10||96.39||96.39||96.39||96.39|3
1632851610000|2021-09-28 17:53:30|||||||||27
1632851660000|2021-09-28 17:54:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|61
1632851680000|2021-09-28 17:54:40|||||||||3
1632851740000|2021-09-28 17:55:40|||||||||3
1632851760000|2021-09-28 17:56:00|||||||||21
1632851770000|2021-09-28 17:56:10|96.47||96.47||96.47||96.47||2
1632851800000|2021-09-28 17:56:40|||||||||26
1632851810000|2021-09-28 17:56:50|96.42||96.42||96.42||96.42||0
1632851850000|2021-09-28 17:57:30|||||||||29
1632851860000|2021-09-28 17:57:40|96.47||96.42||96.47||96.42||11
1632851900000|2021-09-28 17:58:20|96.47||96.47||96.47||96.47||13
1632851930000|2021-09-28 17:58:50|96.42||96.42||96.42||96.42||0
1632851950000|2021-09-28 17:59:10|||||||||26
1632851970000|2021-09-28 17:59:30|||||||||19
1632851990000|2021-09-28 17:59:50|||||||||8
1632852020000|2021-09-28 18:00:20|||||||||6
1632852030000|2021-09-28 18:00:30|||||||||2
1632852040000|2021-09-28 18:00:40|||||||||18
1632852050000|2021-09-28 18:00:50|96.47||96.47||96.47||96.47||4
1632852080000|2021-09-28 18:01:20|96.42||96.42||96.47||96.42||0
1632852090000|2021-09-28 18:01:30|||||||||27
1632852140000|2021-09-28 18:02:20|||||||||26
1632852150000|2021-09-28 18:02:30|||||||||6
1632852180000|2021-09-28 18:03:00|||||||||21
1632852210000|2021-09-28 18:03:30|||||||||17
1632852220000|2021-09-28 18:03:40|||||||||1
1632852230000|2021-09-28 18:03:50|96.47||96.47||96.47||96.47||8
1632852240000|2021-09-28 18:04:00|96.42||96.42||96.42||96.42||100
1632852310000|2021-09-28 18:05:10||96.29||96.29||96.29||96.29|58
1632852330000|2021-09-28 18:05:30|||||||||3
1632852350000|2021-09-28 18:05:50||96.34||96.34||96.34||96.34|1
1632852400000|2021-09-28 18:06:40|||||||||3
1632852420000|2021-09-28 18:07:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|9
1632852470000|2021-09-28 18:07:50|||||||||14
1632852510000|2021-09-28 18:08:30|||||||||56
1632852550000|2021-09-28 18:09:10||96.34||96.34||96.34||96.34|58
1632852570000|2021-09-28 18:09:30|||||||||2
1632852600000|2021-09-28 18:10:00|96.42||96.42||96.42||96.42||0
1632852610000|2021-09-28 18:10:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|72
1632852630000|2021-09-28 18:10:30|||||||||7
1632852660000|2021-09-28 18:11:00||96.24||96.24||96.24||96.24|83
1632852670000|2021-09-28 18:11:10|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|11
1632852680000|2021-09-28 18:11:20||96.24||96.19||96.24||96.19|1
1632852690000|2021-09-28 18:11:30|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|8
1632852700000|2021-09-28 18:11:40|||||||||4
1632852750000|2021-09-28 18:12:30|||||||||2
1632852800000|2021-09-28 18:13:20|||||||||2
1632852850000|2021-09-28 18:14:10|||||||||2
1632852890000|2021-09-28 18:14:50|||||||||11
1632852900000|2021-09-28 18:15:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|4
1632852930000|2021-09-28 18:15:30|||||||||4
1632852940000|2021-09-28 18:15:40|||||||||31
1632852950000|2021-09-28 18:15:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1632852970000|2021-09-28 18:16:10|96.42||96.42||96.42||96.42||6
1632852990000|2021-09-28 18:16:30|96.37||96.42||96.42||96.37||23
1632853000000|2021-09-28 18:16:40||96.34||96.34||96.34||96.34|0
1632853020000|2021-09-28 18:17:00|||||||||1
1632853040000|2021-09-28 18:17:20|96.47||96.47||96.47||96.47||26
1632853070000|2021-09-28 18:17:50|96.42||96.42||96.42||96.42||0
1632853080000|2021-09-28 18:18:00|||||||||27
1632853090000|2021-09-28 18:18:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|4
1632853110000|2021-09-28 18:18:30|||||||||4
1632853130000|2021-09-28 18:18:50|96.52||96.52||96.52||96.52||26
1632853140000|2021-09-28 18:19:00|96.47||96.47||96.47||96.47||0
1632853170000|2021-09-28 18:19:30|||||||||4
1632853180000|2021-09-28 18:19:40|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|68
1632853220000|2021-09-28 18:20:20|||||||||2
1632853250000|2021-09-28 18:20:50|||||||||2
1632853270000|2021-09-28 18:21:10|96.52||96.52||96.52||96.52||14
1632853290000|2021-09-28 18:21:30||96.44||96.44||96.44||96.44|1
1632853300000|2021-09-28 18:21:40|||||||||1
1632853310000|2021-09-28 18:21:50|||||||||1
1632853320000|2021-09-28 18:22:00|||||||||26
1632853330000|2021-09-28 18:22:10|||||||||1
1632853340000|2021-09-28 18:22:20|||||||||2
1632853350000|2021-09-28 18:22:30|||||||||1
1632853360000|2021-09-28 18:22:40|||||||||1
1632853370000|2021-09-28 18:22:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|26
1632853380000|2021-09-28 18:23:00|||||||||1
1632853390000|2021-09-28 18:23:10|||||||||1
1632853400000|2021-09-28 18:23:20|96.62||96.62||96.62||96.62||1
1632853410000|2021-09-28 18:23:30|||||||||26
1632853430000|2021-09-28 18:23:50|96.57||96.57||96.57||96.57||0
1632853450000|2021-09-28 18:24:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|8
1632853460000|2021-09-28 18:24:20|||||||||26
1632853500000|2021-09-28 18:25:00|||||||||42
1632853530000|2021-09-28 18:25:30|||||||||52
1632853540000|2021-09-28 18:25:40|||||||||1
1632853560000|2021-09-28 18:26:00|||||||||2
1632853570000|2021-09-28 18:26:10||96.49||96.49||96.49||96.49|42
1632853600000|2021-09-28 18:26:40|96.57||96.57||96.57||96.57||0
1632853630000|2021-09-28 18:27:10|||||||||6
1632853650000|2021-09-28 18:27:30|||||||||10
1632853670000|2021-09-28 18:27:50|||||||||2
1632853680000|2021-09-28 18:28:00|||||||||4
1632853690000|2021-09-28 18:28:10|||||||||2
1632853700000|2021-09-28 18:28:20|||||||||13
1632853750000|2021-09-28 18:29:10|96.62||96.62||96.62||96.62||36
1632853770000|2021-09-28 18:29:30|96.57||96.57||96.57||96.57||0
1632853780000|2021-09-28 18:29:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|7
1632853790000|2021-09-28 18:29:50|96.67||96.67||96.67||96.67||18
1632853830000|2021-09-28 18:30:30|||||||||6
1632853840000|2021-09-28 18:30:40|96.62||96.62||96.62||96.62||21
1632853850000|2021-09-28 18:30:50|||||||||6
1632853860000|2021-09-28 18:31:00||96.49||96.49||96.49||96.49|51
1632853870000|2021-09-28 18:31:10||96.54||96.54||96.54||96.54|0
1632853960000|2021-09-28 18:32:40|||||||||6
1632853970000|2021-09-28 18:32:50|||||||||44
1632853980000|2021-09-28 18:33:00|96.67||96.67||96.67||96.67||24
1632854030000|2021-09-28 18:33:50|96.62||96.62||96.62||96.62||27
1632854070000|2021-09-28 18:34:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|15
1632854080000|2021-09-28 18:34:40|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|300
1632854090000|2021-09-28 18:34:50|96.62||96.62||96.62||96.62||0
1632854130000|2021-09-28 18:35:30||96.49||96.49||96.49||96.49|51
1632854150000|2021-09-28 18:35:50|96.57||96.57||96.57||96.57||0
1632854160000|2021-09-28 18:36:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|50
1632854170000|2021-09-28 18:36:10|||||||||12
1632854180000|2021-09-28 18:36:20|||||||||4
1632854260000|2021-09-28 18:37:40|||||||||5
1632854310000|2021-09-28 18:38:30|||||||||5
1632854360000|2021-09-28 18:39:20|96.67||96.67||96.67||96.67||15
1632854380000|2021-09-28 18:39:40|96.62||96.62||96.62||96.62||0
1632854410000|2021-09-28 18:40:10|||||||||17
1632854430000|2021-09-28 18:40:30|||||||||9
1632854460000|2021-09-28 18:41:00|96.67||96.67||96.67||96.67||19
1632854500000|2021-09-28 18:41:40||96.59||96.59||96.59||96.59|26
1632854520000|2021-09-28 18:42:00|||||||||51
1632854550000|2021-09-28 18:42:30|||||||||11
1632854580000|2021-09-28 18:43:00|96.72||96.72||96.72||96.72||10
1632854630000|2021-09-28 18:43:50|96.67||96.67||96.67||96.67||0
1632854650000|2021-09-28 18:44:10|96.72||96.72||96.72||96.72||21
1632854680000|2021-09-28 18:44:40||96.64||96.64||96.64||96.64|0
1632854690000|2021-09-28 18:44:50|96.77||96.77||96.77||96.77||26
1632854740000|2021-09-28 18:45:40|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|38
1632854790000|2021-09-28 18:46:30|||||||||33
1632854800000|2021-09-28 18:46:40|96.82||96.82||96.82||96.82||10
1632854810000|2021-09-28 18:46:50||96.74||96.74||96.74||96.74|2
1632854830000|2021-09-28 18:47:10||96.69||96.69||96.69||96.69|75
1632854840000|2021-09-28 18:47:20||96.74||96.74||96.74||96.74|0
1632854870000|2021-09-28 18:47:50|||||||||4
1632854880000|2021-09-28 18:48:00|||||||||170
1632854900000|2021-09-28 18:48:20||96.69||96.69||96.69||96.69|7
1632854910000|2021-09-28 18:48:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|111
1632854930000|2021-09-28 18:48:50|||||||||4
1632854960000|2021-09-28 18:49:20|||||||||4
1632854990000|2021-09-28 18:49:50|||||||||2
1632855000000|2021-09-28 18:50:00|||||||||14
1632855010000|2021-09-28 18:50:10|||||||||1
1632855020000|2021-09-28 18:50:20|||||||||2
1632855030000|2021-09-28 18:50:30|||||||||146
1632855060000|2021-09-28 18:51:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|24
1632855080000|2021-09-28 18:51:20|||||||||1
1632855090000|2021-09-28 18:51:30|||||||||1
1632855100000|2021-09-28 18:51:40|||||||||1
1632855120000|2021-09-28 18:52:00|||||||||1
1632855130000|2021-09-28 18:52:10|||||||||1
1632855140000|2021-09-28 18:52:20||96.64||96.69||96.69||96.64|1
1632855150000|2021-09-28 18:52:30|||||||||1
1632855160000|2021-09-28 18:52:40|||||||||1
1632855190000|2021-09-28 18:53:10|||||||||1
1632855270000|2021-09-28 18:54:30|||||||||3
1632855290000|2021-09-28 18:54:50|||||||||3
1632855310000|2021-09-28 18:55:10|||||||||3
1632855330000|2021-09-28 18:55:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|8
1632855350000|2021-09-28 18:55:50|||||||||15
1632855360000|2021-09-28 18:56:00|96.87||96.82||96.87||96.82||14
1632855400000|2021-09-28 18:56:40|96.87||96.87||96.87||96.87||8
1632855430000|2021-09-28 18:57:10|96.82||96.82||96.82||96.82||0
1632855450000|2021-09-28 18:57:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1632855470000|2021-09-28 18:57:50|||||||||3
1632855480000|2021-09-28 18:58:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|22
1632855510000|2021-09-28 18:58:30|||||||||6
1632855580000|2021-09-28 18:59:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|59
1632855600000|2021-09-28 19:00:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|50
1632855610000|2021-09-28 19:00:10|96.87||96.87||96.87||96.87||9
1632855620000|2021-09-28 19:00:20|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|31
1632855630000|2021-09-28 19:00:30||96.84||96.79||96.84||96.79|27
1632855650000|2021-09-28 19:00:50|96.87||96.87||96.87||96.87||0
1632855660000|2021-09-28 19:01:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|33
1632855670000|2021-09-28 19:01:10||96.79||96.84||96.84||96.79|9
1632855680000|2021-09-28 19:01:20||96.79||96.79||96.79||96.79|4
1632855700000|2021-09-28 19:01:40|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|46
1632855720000|2021-09-28 19:02:00|||||||||6
1632855730000|2021-09-28 19:02:10||96.74||96.74||96.74||96.74|3
1632855740000|2021-09-28 19:02:20|96.82||96.82||96.82||96.82||11
1632855780000|2021-09-28 19:03:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|18
1632855810000|2021-09-28 19:03:30|||||||||13
1632855880000|2021-09-28 19:04:40|||||||||9
1632855930000|2021-09-28 19:05:30|||||||||3
1632855950000|2021-09-28 19:05:50|||||||||3
1632855960000|2021-09-28 19:06:00|||||||||1
1632855970000|2021-09-28 19:06:10|96.92||96.92||96.92||96.92||9
1632855980000|2021-09-28 19:06:20|||||||||3
1632855990000|2021-09-28 19:06:30||96.84||96.84||96.84||96.84|1
1632856000000|2021-09-28 19:06:40|||||||||3
1632856020000|2021-09-28 19:07:00|||||||||3
1632856030000|2021-09-28 19:07:10|96.97||96.97||96.97||96.97||7
1632856060000|2021-09-28 19:07:40|||||||||1
1632856070000|2021-09-28 19:07:50|96.92||96.92||96.92||96.92||0
1632856090000|2021-09-28 19:08:10|96.97||96.97||96.97||96.92||12
1632856110000|2021-09-28 19:08:30||96.89||96.89||96.89||96.89|0
1632856150000|2021-09-28 19:09:10|||||||||3
1632856160000|2021-09-28 19:09:20||96.84||96.84||96.84||96.84|37
1632856170000|2021-09-28 19:09:30|||||||||10
1632856190000|2021-09-28 19:09:50|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|9
1632856230000|2021-09-28 19:10:30|||||||||3
1632856290000|2021-09-28 19:11:30|||||||||1
1632856310000|2021-09-28 19:11:50|||||||||3
1632856320000|2021-09-28 19:12:00|96.97||96.97||96.97||96.97||10
1632856330000|2021-09-28 19:12:10||96.89||96.89||96.89||96.89|0
1632856370000|2021-09-28 19:12:50|||||||||1
1632856400000|2021-09-28 19:13:20|||||||||4
1632856410000|2021-09-28 19:13:30|||||||||1
1632856420000|2021-09-28 19:13:40|||||||||6
1632856430000|2021-09-28 19:13:50|||||||||5
1632856470000|2021-09-28 19:14:30|||||||||1
1632856490000|2021-09-28 19:14:50|||||||||2
1632856500000|2021-09-28 19:15:00|||||||||1
1632856510000|2021-09-28 19:15:10|||||||||3
1632856520000|2021-09-28 19:15:20|||||||||1
1632856530000|2021-09-28 19:15:30|||||||||4
1632856540000|2021-09-28 19:15:40|97.02||96.97||97.02||96.97||6
1632856560000|2021-09-28 19:16:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|4
1632856570000|2021-09-28 19:16:10|||||||||1
1632856580000|2021-09-28 19:16:20|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|34
1632856590000|2021-09-28 19:16:30|96.92||96.92||96.92||96.92||0
1632856620000|2021-09-28 19:17:00|||||||||9
1632856710000|2021-09-28 19:18:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|4
1632856730000|2021-09-28 19:18:50|||||||||3
1632856750000|2021-09-28 19:19:10|||||||||3
1632856760000|2021-09-28 19:19:20|||||||||1
1632856770000|2021-09-28 19:19:30|||||||||2
1632856790000|2021-09-28 19:19:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|25
1632856860000|2021-09-28 19:21:00|||||||||2
1632856880000|2021-09-28 19:21:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|10
1632856890000|2021-09-28 19:21:30|||||||||1
1632856910000|2021-09-28 19:21:50|||||||||4
1632856920000|2021-09-28 19:22:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|21
1632856940000|2021-09-28 19:22:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1632856950000|2021-09-28 19:22:30|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|23
1632856960000|2021-09-28 19:22:40|||||||||3
1632856970000|2021-09-28 19:22:50|||||||||2
1632856980000|2021-09-28 19:23:00||96.79||96.79||96.79||96.79|56
1632856990000|2021-09-28 19:23:10|||||||||56
1632857000000|2021-09-28 19:23:20|||||||||3
1632857010000|2021-09-28 19:23:30||96.84||96.84||96.84||96.84|25
1632857020000|2021-09-28 19:23:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|33
1632857040000|2021-09-28 19:24:00||96.74||96.74||96.79||96.74|32
1632857070000|2021-09-28 19:24:30|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|12
1632857140000|2021-09-28 19:25:40||96.69||96.69||96.69||96.69|28
1632857240000|2021-09-28 19:27:20|96.77||96.77||96.77||96.77||0
1632857260000|2021-09-28 19:27:40|||||||||2
1632857280000|2021-09-28 19:28:00|||||||||3
1632857300000|2021-09-28 19:28:20|||||||||3
1632857330000|2021-09-28 19:28:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|59
1632857370000|2021-09-28 19:29:30||96.59||96.59||96.59||96.59|55
1632857430000|2021-09-28 19:30:30|||||||||10
1632857500000|2021-09-28 19:31:40|96.67||96.67||96.67||96.67||0
1632857600000|2021-09-28 19:33:20||96.54||96.54||96.54||96.54|14
1632857650000|2021-09-28 19:34:10|96.62||96.62||96.62||96.62||0
1632857700000|2021-09-28 19:35:00||96.49||96.49||96.49||96.49|50
1632857720000|2021-09-28 19:35:20||96.54||96.49||96.54||96.49|2
1632857760000|2021-09-28 19:36:00|||||||||2
1632857800000|2021-09-28 19:36:40||96.54||96.54||96.54||96.54|0
1632857820000|2021-09-28 19:37:00||96.49||96.49||96.49||96.49|0
1632857840000|2021-09-28 19:37:20||96.54||96.54||96.54||96.54|0
1632857870000|2021-09-28 19:37:50|96.67||96.67||96.67||96.67||8
1632857880000|2021-09-28 19:38:00|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|5
1632857890000|2021-09-28 19:38:10|96.67||96.67||96.67||96.67||4
1632857900000|2021-09-28 19:38:20||96.59||96.54||96.59||96.54|0
1632857930000|2021-09-28 19:38:50|96.62||96.62||96.62||96.62||0
1632857960000|2021-09-28 19:39:20||96.49||96.49||96.54||96.49|0
1632858010000|2021-09-28 19:40:10||96.54||96.54||96.54||96.54|0
1632858060000|2021-09-28 19:41:00|96.67||96.62||96.67||96.62||12
1632858070000|2021-09-28 19:41:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|9
1632858140000|2021-09-28 19:42:20|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|2
1632858180000|2021-09-28 19:43:00||96.59||96.59||96.59||96.59|0
1632858230000|2021-09-28 19:43:50||96.54||96.54||96.54||96.54|0
1632858260000|2021-09-28 19:44:20|96.62||96.62||96.62||96.62||0
1632858290000|2021-09-28 19:44:50||96.49||96.54||96.54||96.49|0
1632858340000|2021-09-28 19:45:40|96.67||96.67||96.67||96.67||1
1632858360000|2021-09-28 19:46:00|96.62||96.62||96.62||96.62||0
1632858380000|2021-09-28 19:46:20||96.49||96.49||96.54||96.49|4
1632858390000|2021-09-28 19:46:30|96.57||96.57||96.57||96.57||0
1632858420000|2021-09-28 19:47:00||96.44||96.44||96.44||96.44|20
1632858500000|2021-09-28 19:48:20|96.52||96.52||96.52||96.52||0
1632858580000|2021-09-28 19:49:40|||||||||1
1632858590000|2021-09-28 19:49:50|||||||||4
1632858600000|2021-09-28 19:50:00|||||||||1
1632858610000|2021-09-28 19:50:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|83
1632858620000|2021-09-28 19:50:20|||||||||1
1632858630000|2021-09-28 19:50:30|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|37
1632858660000|2021-09-28 19:51:00|96.42||96.42||96.47||96.42||1
1632858670000|2021-09-28 19:51:10|||||||||2
1632858680000|2021-09-28 19:51:20|96.47|96.39|96.47|96.34|96.47|96.39|96.47|96.34|10
1632858700000|2021-09-28 19:51:40||96.39||96.39||96.39||96.39|0
1632858720000|2021-09-28 19:52:00||96.34||96.34||96.34||96.34|8
1632858730000|2021-09-28 19:52:10||96.39||96.39||96.39||96.39|2
1632858790000|2021-09-28 19:53:10|||||||||4
1632858800000|2021-09-28 19:53:20|||||||||1
1632858810000|2021-09-28 19:53:30|||||||||1
1632858820000|2021-09-28 19:53:40|96.52||96.52||96.52||96.52||18
1632858840000|2021-09-28 19:54:00||96.44||96.44||96.44||96.44|0
1632858850000|2021-09-28 19:54:10|||||||||4
1632858860000|2021-09-28 19:54:20|96.57|96.49|96.57|96.44|96.57|96.49|96.57|96.44|41
1632858870000|2021-09-28 19:54:30|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|9
1632858880000|2021-09-28 19:54:40|96.47||96.52||96.52||96.47||12
1632858890000|2021-09-28 19:54:50|||||||||3
1632858900000|2021-09-28 19:55:00||96.44||96.44||96.44||96.44|0
1632858910000|2021-09-28 19:55:10|||||||||6
1632858920000|2021-09-28 19:55:20|||||||||1
1632858940000|2021-09-28 19:55:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|13
1632858970000|2021-09-28 19:56:10|||||||||50
1632858980000|2021-09-28 19:56:20|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|14
1632858990000|2021-09-28 19:56:30|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|56
1632859030000|2021-09-28 19:57:10||96.44||96.44||96.44||96.44|5
1632859040000|2021-09-28 19:57:20|96.57||96.57||96.57||96.57||9
1632859050000|2021-09-28 19:57:30|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|17
1632859060000|2021-09-28 19:57:40||96.44||96.44||96.44||96.44|0
1632859070000|2021-09-28 19:57:50|96.57||96.57||96.57||96.57||4
1632859080000|2021-09-28 19:58:00|96.52|96.49|96.52|96.44|96.57|96.49|96.52|96.44|4
1632859090000|2021-09-28 19:58:10|96.57||96.52||96.57||96.52||0
1632859100000|2021-09-28 19:58:20|96.57|96.39|96.52|96.39|96.57|96.39|96.52|96.39|0
1632859110000|2021-09-28 19:58:30|96.47|96.44|96.52|96.39|96.52|96.44|96.47|96.39|4
1632859140000|2021-09-28 19:59:00||96.44||96.39||96.44||96.39|14
1632859160000|2021-09-28 19:59:20||96.44||96.44||96.44||96.44|14
1632859170000|2021-09-28 19:59:30||96.34||96.39||96.39||96.34|5
1632859180000|2021-09-28 19:59:40|96.57||96.52||96.57||96.52||3
1632859190000|2021-09-28 19:59:50|96.47||96.52||96.52||96.47||2
1632895200000|2021-09-29 06:00:00|97.24|97.07|97.24|97.07|97.24|97.07|97.24|97.07|0
1632895210000|2021-09-29 06:00:10|97.19|97.12|97.19|97.07|97.19|97.12|97.19|97.07|9
1632895220000|2021-09-29 06:00:20||96.97||96.97||97.02||96.97|1
1632895230000|2021-09-29 06:00:30|97.24|97.02|97.24|97.12|97.24|97.12|97.24|97.02|3
1632895240000|2021-09-29 06:00:40|97.29|97.17|97.34|97.12|97.34|97.17|97.29|97.12|7
1632895250000|2021-09-29 06:00:50|97.39|97.17|97.39|97.22|97.39|97.22|97.39|97.17|0
1632895260000|2021-09-29 06:01:00|97.37|97.24|97.37|97.24|97.37|97.29|97.32|97.24|19
1632895280000|2021-09-29 06:01:20||97.19||97.19||97.19||97.19|0
1632895310000|2021-09-29 06:01:50|97.32|97.14|97.37|97.14|97.37|97.14|97.32|97.14|0
1632895320000|2021-09-29 06:02:00|97.32|97.19|97.32|97.19|97.37|97.19|97.32|97.19|0
1632895330000|2021-09-29 06:02:10|97.37|97.14|97.37|97.14|97.37|97.14|97.37|97.14|0
1632895340000|2021-09-29 06:02:20||97.19||97.24||97.24||97.14|0
1632895350000|2021-09-29 06:02:30||97.19||97.19||97.19||97.19|0
1632895370000|2021-09-29 06:02:50||97.24||97.19||97.24||97.19|0
1632895380000|2021-09-29 06:03:00||97.24||97.24||97.29||97.19|5
1632895390000|2021-09-29 06:03:10||97.19||97.19||97.24||97.19|0
1632895400000|2021-09-29 06:03:20|97.32|97.14|97.27|97.14|97.32|97.14|97.27|97.14|0
1632895410000|2021-09-29 06:03:30|97.32||97.32||97.32||97.27||0
1632895420000|2021-09-29 06:03:40|97.27|97.04|97.22|97.04|97.27|97.04|97.22|97.04|3
1632895440000|2021-09-29 06:04:00||97.09||97.09||97.09||97.09|0
1632895450000|2021-09-29 06:04:10|97.27||97.27||97.27||97.27||0
1632895460000|2021-09-29 06:04:20||97.14||97.14||97.14||97.14|0
1632895480000|2021-09-29 06:04:40||97.09||97.09||97.09||97.09|0
1632895500000|2021-09-29 06:05:00|97.32|97.04|97.32|97.04|97.32|97.04|97.32|97.04|5
1632895510000|2021-09-29 06:05:10|97.27||97.27||97.32||97.27||0
1632895530000|2021-09-29 06:05:30|97.22||97.22||97.22||97.22||0
1632895550000|2021-09-29 06:05:50||96.99||96.99||96.99||96.99|0
1632895560000|2021-09-29 06:06:00|97.17|96.94|97.17|96.94|97.17|96.94|97.17|96.94|2
1632895580000|2021-09-29 06:06:20|||||||||4
1632895610000|2021-09-29 06:06:50|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|1
1632895680000|2021-09-29 06:08:00|97.22|97.04|97.17|97.09|97.22|97.09|97.17|97.04|2
1632895690000|2021-09-29 06:08:10|||||||||2
1632895750000|2021-09-29 06:09:10||97.04||97.04||97.04||97.04|11
1632895790000|2021-09-29 06:09:50|97.12||97.17||97.17||97.12||2
1632895800000|2021-09-29 06:10:00||97.09||97.04||97.09||97.04|0
1632895820000|2021-09-29 06:10:20||97.09||97.09||97.09||97.09|0
1632895830000|2021-09-29 06:10:30|97.22||97.22||97.22||97.22||0
1632895840000|2021-09-29 06:10:40|||||||||4
1632895850000|2021-09-29 06:10:50||97.14||97.09||97.14||97.09|1
1632895880000|2021-09-29 06:11:20|97.27|97.14|97.27|97.14|97.27|97.14|97.27|97.14|76
1632895900000|2021-09-29 06:11:40|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|74
1632895910000|2021-09-29 06:11:50|97.37||97.37||97.37||97.37||0
1632896020000|2021-09-29 06:13:40||97.24||97.24||97.24||97.24|0
1632896040000|2021-09-29 06:14:00|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|3
1632896060000|2021-09-29 06:14:20||97.24||97.24||97.24||97.19|3
1632896090000|2021-09-29 06:14:50|97.37||97.37||97.37||97.37||1
1632896110000|2021-09-29 06:15:10||97.29||97.29||97.29||97.29|8
1632896150000|2021-09-29 06:15:50||97.24||97.24||97.24||97.24|5
1632896160000|2021-09-29 06:16:00||97.29||97.24||97.29||97.24|0
1632896210000|2021-09-29 06:16:50||97.29||97.24||97.29||97.24|6
1632896240000|2021-09-29 06:17:20|97.32||97.32||97.32||97.32||0
1632896310000|2021-09-29 06:18:30||97.19||97.19||97.19||97.19|7
1632896320000|2021-09-29 06:18:40||97.24||97.19||97.24||97.19|0
1632896330000|2021-09-29 06:18:50||97.24||97.24||97.24||97.24|0
1632896340000|2021-09-29 06:19:00||97.19||97.24||97.24||97.19|0
1632896350000|2021-09-29 06:19:10||97.19||97.19||97.24||97.19|0
1632896360000|2021-09-29 06:19:20||97.24||97.24||97.24||97.19|0
1632896370000|2021-09-29 06:19:30||97.19||97.19||97.24||97.19|0
1632896420000|2021-09-29 06:20:20|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.29|110
1632896450000|2021-09-29 06:20:50|97.42|97.24|97.47|97.34|97.47|97.34|97.42|97.24|111
1632896460000|2021-09-29 06:21:00||97.39||97.34||97.39||97.34|0
1632896480000|2021-09-29 06:21:20|97.42||97.42||97.42||97.42||0
1632896490000|2021-09-29 06:21:30||97.29||97.29||97.29||97.29|1
1632896500000|2021-09-29 06:21:40||97.34||97.29||97.34||97.29|0
1632896520000|2021-09-29 06:22:00||97.34||97.34||97.34||97.34|0
1632896530000|2021-09-29 06:22:10|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.24|1
1632896540000|2021-09-29 06:22:20||97.24||97.29||97.29||97.24|0
1632896550000|2021-09-29 06:22:30||97.24||97.24||97.24||97.24|0
1632896570000|2021-09-29 06:22:50|97.32||97.32||97.32||97.32||0
1632896580000|2021-09-29 06:23:00|97.37||97.37||97.37||97.37||0
1632896590000|2021-09-29 06:23:10|97.32|97.19|97.32|97.19|97.32|97.24|97.32|97.19|2
1632896600000|2021-09-29 06:23:20||97.24||97.19||97.24||97.19|0
1632896610000|2021-09-29 06:23:30||97.24||97.24||97.24||97.19|0
1632896620000|2021-09-29 06:23:40|97.37||97.37||97.37||97.37||0
1632896630000|2021-09-29 06:23:50|97.47|97.34|97.47|97.34|97.47|97.34|97.47|97.34|458
1632896640000|2021-09-29 06:24:00|97.42|97.29|97.42|97.34|97.42|97.34|97.42|97.29|0
1632896680000|2021-09-29 06:24:40||97.29||97.29||97.29||97.29|0
1632896700000|2021-09-29 06:25:00||97.34||97.29||97.34||97.29|0
1632896710000|2021-09-29 06:25:10||97.34||97.34||97.34||97.29|0
1632896720000|2021-09-29 06:25:20||97.29||97.29||97.29||97.29|0
1632896730000|2021-09-29 06:25:30||97.34||97.34||97.34||97.34|0
1632896750000|2021-09-29 06:25:50||97.29||97.29||97.29||97.29|0
1632896760000|2021-09-29 06:26:00|97.47|97.34|97.47|97.34|97.47|97.34|97.42|97.34|0
1632896770000|2021-09-29 06:26:10|97.42||97.42||97.42||97.42||0
1632896780000|2021-09-29 06:26:20||97.29||97.29||97.34||97.29|0
1632896790000|2021-09-29 06:26:30||97.34||97.34||97.34||97.34|0
1632896800000|2021-09-29 06:26:40||97.29||97.29||97.34||97.29|0
1632896810000|2021-09-29 06:26:50||97.34||97.29||97.34||97.29|0
1632896820000|2021-09-29 06:27:00|97.37|97.24|97.37|97.24|97.37|97.24|97.37|97.24|0
1632896830000|2021-09-29 06:27:10|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.29|0
1632896840000|2021-09-29 06:27:20|97.42|97.24|97.37|97.24|97.42|97.24|97.37|97.24|0
1632896880000|2021-09-29 06:28:00|97.32|97.19|97.27|97.19|97.32|97.19|97.27|97.19|20
1632896930000|2021-09-29 06:28:50|||||||||4
1632896940000|2021-09-29 06:29:00|97.32||97.32||97.32||97.32||0
1632896990000|2021-09-29 06:29:50||97.14||97.14||97.14||97.14|4
1632897000000|2021-09-29 06:30:00|97.27|97.09|97.27|97.14|97.27|97.14|97.17|97.09|34
1632897050000|2021-09-29 06:30:50||97.09||97.09||97.09||97.09|4
1632897070000|2021-09-29 06:31:10|97.22||97.22||97.22||97.22||41
1632897080000|2021-09-29 06:31:20||97.04||97.04||97.04||97.04|0
1632897090000|2021-09-29 06:31:30|97.17||97.17||97.17||97.17||0
1632897110000|2021-09-29 06:31:50||97.09||97.04||97.09||97.04|1
1632897120000|2021-09-29 06:32:00||97.09||97.09||97.09||97.04|3
1632897140000|2021-09-29 06:32:20|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|22
1632897160000|2021-09-29 06:32:40|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|7
1632897200000|2021-09-29 06:33:20|96.97||96.97||96.97||96.97||0
1632897210000|2021-09-29 06:33:30|97.02||97.02||97.02||97.02||1
1632897280000|2021-09-29 06:34:40||96.84||96.84||96.84||96.84|40
1632897290000|2021-09-29 06:34:50||96.89||96.94||96.94||96.89|0
1632897320000|2021-09-29 06:35:20|||||||||2
1632897330000|2021-09-29 06:35:30|97.07||97.07||97.07||97.07||0
1632897350000|2021-09-29 06:35:50|97.02||97.07||97.07||97.02||0
1632897360000|2021-09-29 06:36:00|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|4
1632897390000|2021-09-29 06:36:30|97.07|96.94|97.07|96.94|97.07|96.94|97.07|96.94|54
1632897410000|2021-09-29 06:36:50||96.99||96.99||96.99||96.99|0
1632897440000|2021-09-29 06:37:20|97.12||97.12||97.12||97.07||3
1632897470000|2021-09-29 06:37:50|97.07||97.07||97.07||97.07||0
1632897480000|2021-09-29 06:38:00|97.12||97.12||97.12||97.07||0
1632897490000|2021-09-29 06:38:10|97.07||97.07||97.07||97.07||1
1632897510000|2021-09-29 06:38:30|97.12||97.12||97.12||97.12||0
1632897520000|2021-09-29 06:38:40|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|1
1632897530000|2021-09-29 06:38:50|97.12||97.12||97.12||97.12||0
1632897540000|2021-09-29 06:39:00|97.07||97.07||97.07||97.07||0
1632897550000|2021-09-29 06:39:10|97.12||97.12||97.12||97.12||0
1632897600000|2021-09-29 06:40:00|97.07||97.07||97.07||97.07||0
1632897620000|2021-09-29 06:40:20||96.94||96.94||96.94||96.94|0
1632897650000|2021-09-29 06:40:50|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|0
1632897760000|2021-09-29 06:42:40||96.94||96.94||96.94||96.94|25
1632897780000|2021-09-29 06:43:00|97.07||97.07||97.07||97.07||0
1632897790000|2021-09-29 06:43:10|97.12|96.99|97.07|96.94|97.12|96.99|97.07|96.94|0
1632897850000|2021-09-29 06:44:10|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|0
1632897860000|2021-09-29 06:44:20|97.07||97.07||97.07||97.07||0
1632897880000|2021-09-29 06:44:40|||||||||5
1632897930000|2021-09-29 06:45:30|97.12||97.12||97.12||97.12||10
1632897950000|2021-09-29 06:45:50|97.07||97.12||97.12||97.07||0
1632898040000|2021-09-29 06:47:20|97.22|97.09|97.22|97.04|97.22|97.09|97.22|97.04|169
1632898050000|2021-09-29 06:47:30|97.17||97.17||97.17||97.17||0
1632898060000|2021-09-29 06:47:40|97.22|97.09|97.22|97.09|97.22|97.09|97.22|97.09|1
1632898110000|2021-09-29 06:48:30|97.17||97.22||97.22||97.17||0
1632898140000|2021-09-29 06:49:00|97.17|96.99|97.07|96.99|97.17|96.99|97.07|96.99|63
1632898210000|2021-09-29 06:50:10|97.12||97.12||97.12||97.12||289
1632898230000|2021-09-29 06:50:30|97.17||97.17||97.17||97.17||0
1632898250000|2021-09-29 06:50:50|97.22|97.04|97.22|97.04|97.22|97.04|97.22|97.04|0
1632898360000|2021-09-29 06:52:40|97.17||97.17||97.17||97.17||0
1632898410000|2021-09-29 06:53:30|97.22||97.17||97.22||97.17||0
1632898420000|2021-09-29 06:53:40|97.22||97.17||97.22||97.17||0
1632898430000|2021-09-29 06:53:50|97.12|96.99|97.12|96.99|97.17|96.99|97.12|96.99|0
1632898510000|2021-09-29 06:55:10|97.07|96.94|97.07|96.94|97.07|96.94|97.07|96.94|250
1632898520000|2021-09-29 06:55:20|97.12||97.12||97.12||97.12||0
1632898550000|2021-09-29 06:55:50|97.02|96.89|97.02|96.89|97.02|96.89|96.97|96.89|99
1632898560000|2021-09-29 06:56:00|||||||||24
1632898600000|2021-09-29 06:56:40|97.07||97.07||97.07||97.07||2
1632898770000|2021-09-29 06:59:30|96.97|96.79|96.87|96.74|96.97|96.79|96.87|96.74|163
1632898780000|2021-09-29 06:59:40|96.92||96.92||96.92||96.92||0
1632898790000|2021-09-29 06:59:50|96.97|96.79|96.97|96.79|96.97|96.79|96.97|96.79|37
1632898800000|2021-09-29 07:00:00|96.92|96.84|97.02|96.89|97.02|96.89|96.92|96.84|104
1632898810000|2021-09-29 07:00:10|97.07|96.94|97.12|96.99|97.12|96.99|97.07|96.94|44
1632898830000|2021-09-29 07:00:30|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|59
1632898840000|2021-09-29 07:00:40|||||||||148
1632898850000|2021-09-29 07:00:50||97.04||97.04||97.09||97.04|106
1632898860000|2021-09-29 07:01:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|46
1632898870000|2021-09-29 07:01:10|97.12|97.04|97.12|97.04|97.12|97.09|97.12|96.99|50
1632898880000|2021-09-29 07:01:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|53
1632898890000|2021-09-29 07:01:30|97.02|96.94|97.07|96.99|97.12|96.99|97.02|96.94|114
1632898900000|2021-09-29 07:01:40|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.84|399
1632898910000|2021-09-29 07:01:50|97.07||97.07||97.07||97.02||68
1632898920000|2021-09-29 07:02:00|97.02|96.89|96.97|96.84|97.02|96.89|96.97|96.84|207
1632898930000|2021-09-29 07:02:10||96.89||96.89||96.89||96.84|3
1632898940000|2021-09-29 07:02:20||96.84||96.84||96.84||96.84|13
1632898950000|2021-09-29 07:02:30|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|226
1632898960000|2021-09-29 07:02:40|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|68
1632898970000|2021-09-29 07:02:50||96.69||96.69||96.74||96.69|18
1632898980000|2021-09-29 07:03:00|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.64|78
1632898990000|2021-09-29 07:03:10|||||||||50
1632899000000|2021-09-29 07:03:20|96.82|96.74|96.82|96.74|96.87|96.74|96.77|96.74|155
1632899010000|2021-09-29 07:03:30|96.87|96.69|96.77|96.69|96.87|96.69|96.77|96.69|47
1632899020000|2021-09-29 07:03:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|40
1632899030000|2021-09-29 07:03:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|285
1632899040000|2021-09-29 07:04:00|96.82|96.64|96.77|96.64|96.82|96.69|96.72|96.64|78
1632899050000|2021-09-29 07:04:10|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|7
1632899060000|2021-09-29 07:04:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|19
1632899070000|2021-09-29 07:04:30|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|63
1632899080000|2021-09-29 07:04:40|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|25
1632899090000|2021-09-29 07:04:50|96.72|96.59|96.72|96.59|96.72|96.64|96.67|96.59|27
1632899100000|2021-09-29 07:05:00|96.67|96.64|96.77|96.69|96.77|96.69|96.67|96.64|29
1632899110000|2021-09-29 07:05:10|96.72|96.64|96.82|96.69|96.82|96.74|96.72|96.64|252
1632899120000|2021-09-29 07:05:20|96.87|96.74|96.82|96.74|96.87|96.74|96.82|96.74|87
1632899130000|2021-09-29 07:05:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|56
1632899140000|2021-09-29 07:05:40|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|161
1632899150000|2021-09-29 07:05:50|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|249
1632899160000|2021-09-29 07:06:00|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|4
1632899170000|2021-09-29 07:06:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|8
1632899180000|2021-09-29 07:06:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.64|10
1632899190000|2021-09-29 07:06:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|341
1632899200000|2021-09-29 07:06:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|7
1632899210000|2021-09-29 07:06:50|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|3
1632899220000|2021-09-29 07:07:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|8
1632899230000|2021-09-29 07:07:10|96.92||96.87||96.92||96.87||11
1632899240000|2021-09-29 07:07:20|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|21
1632899250000|2021-09-29 07:07:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|12
1632899260000|2021-09-29 07:07:40|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|4
1632899270000|2021-09-29 07:07:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|0
1632899280000|2021-09-29 07:08:00|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|21
1632899290000|2021-09-29 07:08:10||96.84||96.84||96.84||96.79|1
1632899300000|2021-09-29 07:08:20|96.97||96.92||96.97||96.92||78
1632899310000|2021-09-29 07:08:30|||||||||1
1632899340000|2021-09-29 07:09:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.84|43
1632899350000|2021-09-29 07:09:10||96.94||96.94||96.94||96.89|3
1632899360000|2021-09-29 07:09:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|28
1632899370000|2021-09-29 07:09:30|||||||||1
1632899400000|2021-09-29 07:10:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|19
1632899410000|2021-09-29 07:10:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|81
1632899420000|2021-09-29 07:10:20|96.87|96.79|96.77|96.69|96.92|96.84|96.77|96.69|537
1632899430000|2021-09-29 07:10:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|16
1632899440000|2021-09-29 07:10:40|96.77|96.59|96.77|96.69|96.77|96.69|96.77|96.59|3
1632899450000|2021-09-29 07:10:50|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|26
1632899460000|2021-09-29 07:11:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|8
1632899470000|2021-09-29 07:11:10|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|36
1632899480000|2021-09-29 07:11:20|96.72|96.59|96.67|96.59|96.72|96.59|96.67|96.59|11
1632899490000|2021-09-29 07:11:30|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|37
1632899500000|2021-09-29 07:11:40|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|567
1632899510000|2021-09-29 07:11:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|251
1632899520000|2021-09-29 07:12:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|390
1632899530000|2021-09-29 07:12:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|37
1632899540000|2021-09-29 07:12:20|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|13
1632899550000|2021-09-29 07:12:30|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|20
1632899560000|2021-09-29 07:12:40|96.57||96.57||96.57||96.57||0
1632899570000|2021-09-29 07:12:50|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|444
1632899590000|2021-09-29 07:13:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|287
1632899600000|2021-09-29 07:13:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|255
1632899610000|2021-09-29 07:13:30|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|0
1632899620000|2021-09-29 07:13:40|96.67|96.49|96.62|96.54|96.67|96.54|96.62|96.49|61
1632899630000|2021-09-29 07:13:50|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|40
1632899640000|2021-09-29 07:14:00|96.72||96.72||96.72||96.67||3
1632899650000|2021-09-29 07:14:10|96.77|96.64|96.72|96.64|96.77|96.64|96.72|96.64|62
1632899670000|2021-09-29 07:14:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|55
1632899690000|2021-09-29 07:14:50|96.82|96.64|96.77|96.69|96.82|96.69|96.72|96.64|23
1632899700000|2021-09-29 07:15:00|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|4
1632899710000|2021-09-29 07:15:10|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.79|2
1632899720000|2021-09-29 07:15:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|227
1632899730000|2021-09-29 07:15:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|3
1632899740000|2021-09-29 07:15:40|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|40
1632899750000|2021-09-29 07:15:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.64|16
1632899760000|2021-09-29 07:16:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|4
1632899770000|2021-09-29 07:16:10|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|0
1632899780000|2021-09-29 07:16:20|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|0
1632899790000|2021-09-29 07:16:30|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|18
1632899800000|2021-09-29 07:16:40||96.74||96.74||96.74||96.69|0
1632899820000|2021-09-29 07:17:00|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|19
1632899830000|2021-09-29 07:17:10|96.82|96.69|96.77|96.69|96.82|96.74|96.77|96.69|3
1632899840000|2021-09-29 07:17:20||96.64||96.69||96.69||96.64|52
1632899850000|2021-09-29 07:17:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|18
1632899870000|2021-09-29 07:17:50|||||||||6
1632899880000|2021-09-29 07:18:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|108
1632899900000|2021-09-29 07:18:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|29
1632899920000|2021-09-29 07:18:40|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|60
1632899930000|2021-09-29 07:18:50|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|26
1632899940000|2021-09-29 07:19:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|2
1632899950000|2021-09-29 07:19:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|22
1632899960000|2021-09-29 07:19:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|500
1632899970000|2021-09-29 07:19:30|96.87|96.69|96.87|96.79|96.87|96.79|96.87|96.69|19
1632899980000|2021-09-29 07:19:40||96.74||96.74||96.79||96.74|11
1632899990000|2021-09-29 07:19:50||96.79||96.79||96.79||96.79|0
1632900000000|2021-09-29 07:20:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|34
1632900010000|2021-09-29 07:20:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|31
1632900030000|2021-09-29 07:20:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|77
1632900040000|2021-09-29 07:20:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|360
1632900050000|2021-09-29 07:20:50|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|101
1632900060000|2021-09-29 07:21:00|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|84
1632900070000|2021-09-29 07:21:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|285
1632900080000|2021-09-29 07:21:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|2
1632900090000|2021-09-29 07:21:30|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|38
1632900100000|2021-09-29 07:21:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|19
1632900110000|2021-09-29 07:21:50|97.17|96.99|97.07|96.99|97.17|96.99|97.07|96.99|135
1632900120000|2021-09-29 07:22:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|118
1632900130000|2021-09-29 07:22:10|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|291
1632900140000|2021-09-29 07:22:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|76
1632900150000|2021-09-29 07:22:30|||||||||5
1632900170000|2021-09-29 07:22:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|2
1632900180000|2021-09-29 07:23:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|2
1632900190000|2021-09-29 07:23:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1632900200000|2021-09-29 07:23:20|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|547
1632900210000|2021-09-29 07:23:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|0
1632900220000|2021-09-29 07:23:40|97.12|96.94|97.12|97.04|97.12|97.04|97.12|96.94|229
1632900240000|2021-09-29 07:24:00|97.07|96.99|97.02|96.94|97.07|97.04|97.02|96.94|343
1632900250000|2021-09-29 07:24:10|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|57
1632900260000|2021-09-29 07:24:20|96.97||96.97||97.02||96.97||2
1632900280000|2021-09-29 07:24:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|53
1632900290000|2021-09-29 07:24:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|10
1632900300000|2021-09-29 07:25:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|14
1632900310000|2021-09-29 07:25:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1632900330000|2021-09-29 07:25:30|||||||||51
1632900360000|2021-09-29 07:26:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|223
1632900370000|2021-09-29 07:26:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|104
1632900390000|2021-09-29 07:26:30|||||||||54
1632900400000|2021-09-29 07:26:40|||||||||1
1632900410000|2021-09-29 07:26:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1632900420000|2021-09-29 07:27:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|130
1632900430000|2021-09-29 07:27:10|||||||||25
1632900440000|2021-09-29 07:27:20|96.97||96.97||96.97||96.97||14
1632900450000|2021-09-29 07:27:30|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|20
1632900470000|2021-09-29 07:27:50|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|25
1632900480000|2021-09-29 07:28:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1632900500000|2021-09-29 07:28:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1632900510000|2021-09-29 07:28:30|96.97||96.97||96.97||96.97||0
1632900520000|2021-09-29 07:28:40|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|11
1632900540000|2021-09-29 07:29:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|109
1632900550000|2021-09-29 07:29:10|||||||||14
1632900560000|2021-09-29 07:29:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|8
1632900600000|2021-09-29 07:30:00|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|101
1632900610000|2021-09-29 07:30:10||96.84||96.84||96.84||96.84|0
1632900620000|2021-09-29 07:30:20|96.97||96.97||96.97||96.97||35
1632900630000|2021-09-29 07:30:30|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.84|1
1632900640000|2021-09-29 07:30:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|222
1632900660000|2021-09-29 07:31:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|5
1632900670000|2021-09-29 07:31:10||96.94||96.94||96.94||96.94|0
1632900680000|2021-09-29 07:31:20|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|18
1632900690000|2021-09-29 07:31:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|12
1632900710000|2021-09-29 07:31:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|89
1632900740000|2021-09-29 07:32:20|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|25
1632900750000|2021-09-29 07:32:30||97.04||96.99||97.04||96.99|0
1632900760000|2021-09-29 07:32:40|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|37
1632900770000|2021-09-29 07:32:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|49
1632900780000|2021-09-29 07:33:00|||||||||13
1632900790000|2021-09-29 07:33:10|97.17||97.12||97.17||97.12||24
1632900800000|2021-09-29 07:33:20|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|18
1632900810000|2021-09-29 07:33:30|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|6
1632900830000|2021-09-29 07:33:50|||||||||13
1632900860000|2021-09-29 07:34:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|561
1632900880000|2021-09-29 07:34:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|91
1632900890000|2021-09-29 07:34:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|64
1632900900000|2021-09-29 07:35:00|97.27||97.27||97.27||97.22||17
1632900910000|2021-09-29 07:35:10||97.19||97.19||97.19||97.19|1
1632900920000|2021-09-29 07:35:20|97.32||97.32||97.32||97.32||69
1632900930000|2021-09-29 07:35:30||97.24||97.24||97.24||97.24|0
1632900940000|2021-09-29 07:35:40|||||||||52
1632900960000|2021-09-29 07:36:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|6
1632900990000|2021-09-29 07:36:30|97.27||97.22||97.27||97.22||28
1632901020000|2021-09-29 07:37:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|41
1632901030000|2021-09-29 07:37:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|18
1632901040000|2021-09-29 07:37:20|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|26
1632901050000|2021-09-29 07:37:30|||||||||120
1632901060000|2021-09-29 07:37:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|100
1632901070000|2021-09-29 07:37:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|154
1632901090000|2021-09-29 07:38:10|||||||||100
1632901100000|2021-09-29 07:38:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|50
1632901110000|2021-09-29 07:38:30||97.24||97.19||97.24||97.19|0
1632901120000|2021-09-29 07:38:40||97.24||97.24||97.24||97.24|0
1632901140000|2021-09-29 07:39:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|172
1632901150000|2021-09-29 07:39:10|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|207
1632901160000|2021-09-29 07:39:20|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|0
1632901170000|2021-09-29 07:39:30|||||||||83
1632901180000|2021-09-29 07:39:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|28
1632901190000|2021-09-29 07:39:50|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|5
1632901200000|2021-09-29 07:40:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|64
1632901210000|2021-09-29 07:40:10||97.19||97.19||97.19||97.19|0
1632901240000|2021-09-29 07:40:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|27
1632901260000|2021-09-29 07:41:00|||||||||1
1632901290000|2021-09-29 07:41:30|||||||||104
1632901320000|2021-09-29 07:42:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|63
1632901340000|2021-09-29 07:42:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|34
1632901360000|2021-09-29 07:42:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|42
1632901370000|2021-09-29 07:42:50|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|69
1632901380000|2021-09-29 07:43:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|59
1632901390000|2021-09-29 07:43:10|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|430
1632901400000|2021-09-29 07:43:20|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|394
1632901410000|2021-09-29 07:43:30|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|62
1632901420000|2021-09-29 07:43:40|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|45
1632901430000|2021-09-29 07:43:50|||||||||65
1632901440000|2021-09-29 07:44:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|84
1632901480000|2021-09-29 07:44:40|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|206
1632901500000|2021-09-29 07:45:00|97.17|97.09|97.17|97.09|97.22|97.09|97.12|97.04|480
1632901510000|2021-09-29 07:45:10|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|658
1632901520000|2021-09-29 07:45:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|448
1632901530000|2021-09-29 07:45:30|97.12|97.04|97.07|96.99|97.12|97.09|97.07|96.99|404
1632901560000|2021-09-29 07:46:00|||||||||35
1632901570000|2021-09-29 07:46:10|||||||||106
1632901580000|2021-09-29 07:46:20|||||||||24
1632901590000|2021-09-29 07:46:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|42
1632901600000|2021-09-29 07:46:40|97.07||97.07||97.07||97.07||44
1632901610000|2021-09-29 07:46:50|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|4
1632901620000|2021-09-29 07:47:00|97.07||97.02||97.07||97.02||28
1632901630000|2021-09-29 07:47:10|97.07||97.02||97.07||97.02||11
1632901640000|2021-09-29 07:47:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|51
1632901650000|2021-09-29 07:47:30|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|88
1632901660000|2021-09-29 07:47:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|33
1632901670000|2021-09-29 07:47:50|||||||||90
1632901680000|2021-09-29 07:48:00|||||||||83
1632901690000|2021-09-29 07:48:10|97.12||97.07||97.12||97.07||42
1632901700000|2021-09-29 07:48:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|54
1632901710000|2021-09-29 07:48:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|30
1632901720000|2021-09-29 07:48:40|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|88
1632901730000|2021-09-29 07:48:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|293
1632901740000|2021-09-29 07:49:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|102
1632901750000|2021-09-29 07:49:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|65
1632901760000|2021-09-29 07:49:20|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|79
1632901770000|2021-09-29 07:49:30|||||||||157
1632901780000|2021-09-29 07:49:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|195
1632901790000|2021-09-29 07:49:50|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|250
1632901810000|2021-09-29 07:50:10|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|6
1632901850000|2021-09-29 07:50:50|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|400
1632901860000|2021-09-29 07:51:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|208
1632901870000|2021-09-29 07:51:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|100
1632901880000|2021-09-29 07:51:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|101
1632901900000|2021-09-29 07:51:40|||||||||35
1632901910000|2021-09-29 07:51:50|||||||||46
1632901920000|2021-09-29 07:52:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|84
1632901950000|2021-09-29 07:52:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|103
1632901960000|2021-09-29 07:52:40|97.12||97.07||97.12||97.07||1
1632901970000|2021-09-29 07:52:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1632901980000|2021-09-29 07:53:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|170
1632902000000|2021-09-29 07:53:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|62
1632902020000|2021-09-29 07:53:40|97.12||97.12||97.12||97.12||1
1632902030000|2021-09-29 07:53:50|97.07||97.07||97.07||97.07||50
1632902040000|2021-09-29 07:54:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|2
1632902060000|2021-09-29 07:54:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|56
1632902090000|2021-09-29 07:54:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1632902120000|2021-09-29 07:55:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|27
1632902130000|2021-09-29 07:55:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1632902170000|2021-09-29 07:56:10|||||||||128
1632902180000|2021-09-29 07:56:20|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|409
1632902190000|2021-09-29 07:56:30|||||||||52
1632902200000|2021-09-29 07:56:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|118
1632902210000|2021-09-29 07:56:50|||||||||1
1632902250000|2021-09-29 07:57:30|||||||||166
1632902260000|2021-09-29 07:57:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|72
1632902270000|2021-09-29 07:57:50|||||||||55
1632902280000|2021-09-29 07:58:00|||||||||83
1632902310000|2021-09-29 07:58:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|130
1632902320000|2021-09-29 07:58:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|64
1632902350000|2021-09-29 07:59:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|298
1632902360000|2021-09-29 07:59:20|||||||||3
1632902370000|2021-09-29 07:59:30|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|104
1632902380000|2021-09-29 07:59:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|151
1632902400000|2021-09-29 08:00:00|||||||||54
1632902420000|2021-09-29 08:00:20|||||||||282
1632902440000|2021-09-29 08:00:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|92
1632902510000|2021-09-29 08:01:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|285
1632902520000|2021-09-29 08:02:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|168
1632902530000|2021-09-29 08:02:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|93
1632902540000|2021-09-29 08:02:20|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|32
1632902550000|2021-09-29 08:02:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|64
1632902570000|2021-09-29 08:02:50|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|70
1632902580000|2021-09-29 08:03:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|10
1632902590000|2021-09-29 08:03:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1632902610000|2021-09-29 08:03:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|24
1632902640000|2021-09-29 08:04:00|||||||||464
1632902650000|2021-09-29 08:04:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|187
1632902660000|2021-09-29 08:04:20|||||||||137
1632902670000|2021-09-29 08:04:30|||||||||67
1632902690000|2021-09-29 08:04:50|||||||||22
1632902700000|2021-09-29 08:05:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|245
1632902710000|2021-09-29 08:05:10|||||||||290
1632902730000|2021-09-29 08:05:30|||||||||38
1632902740000|2021-09-29 08:05:40|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|362
1632902750000|2021-09-29 08:05:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|60
1632902760000|2021-09-29 08:06:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|124
1632902770000|2021-09-29 08:06:10|||||||||40
1632902780000|2021-09-29 08:06:20|||||||||68
1632902790000|2021-09-29 08:06:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|57
1632902820000|2021-09-29 08:07:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|36
1632902850000|2021-09-29 08:07:30|||||||||68
1632902860000|2021-09-29 08:07:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|105
1632902870000|2021-09-29 08:07:50|||||||||77
1632902930000|2021-09-29 08:08:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|970
1632902940000|2021-09-29 08:09:00|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|68
1632902950000|2021-09-29 08:09:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|2
1632902960000|2021-09-29 08:09:20|||||||||2
1632902980000|2021-09-29 08:09:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|20
1632902990000|2021-09-29 08:09:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|146
1632903000000|2021-09-29 08:10:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|22
1632903010000|2021-09-29 08:10:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|132
1632903020000|2021-09-29 08:10:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|125
1632903110000|2021-09-29 08:11:50|||||||||41
1632903120000|2021-09-29 08:12:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|139
1632903130000|2021-09-29 08:12:10|||||||||37
1632903150000|2021-09-29 08:12:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|447
1632903160000|2021-09-29 08:12:40|||||||||26
1632903180000|2021-09-29 08:13:00|||||||||38
1632903190000|2021-09-29 08:13:10|||||||||15
1632903210000|2021-09-29 08:13:30|||||||||5
1632903220000|2021-09-29 08:13:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|28
1632903280000|2021-09-29 08:14:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|79
1632903300000|2021-09-29 08:15:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|8
1632903310000|2021-09-29 08:15:10||96.94||96.94||96.94||96.94|0
1632903320000|2021-09-29 08:15:20|||||||||93
1632903340000|2021-09-29 08:15:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|374
1632903350000|2021-09-29 08:15:50|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|660
1632903360000|2021-09-29 08:16:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|42
1632903380000|2021-09-29 08:16:20|||||||||12
1632903390000|2021-09-29 08:16:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|141
1632903400000|2021-09-29 08:16:40|||||||||1
1632903410000|2021-09-29 08:16:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|333
1632903420000|2021-09-29 08:17:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|238
1632903430000|2021-09-29 08:17:10|||||||||20
1632903440000|2021-09-29 08:17:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|123
1632903450000|2021-09-29 08:17:30|||||||||39
1632903460000|2021-09-29 08:17:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|231
1632903470000|2021-09-29 08:17:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|25
1632903490000|2021-09-29 08:18:10|||||||||36
1632903500000|2021-09-29 08:18:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|33
1632903520000|2021-09-29 08:18:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|101
1632903530000|2021-09-29 08:18:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|166
1632903550000|2021-09-29 08:19:10|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|187
1632903570000|2021-09-29 08:19:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|75
1632903600000|2021-09-29 08:20:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|108
1632903610000|2021-09-29 08:20:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|31
1632903620000|2021-09-29 08:20:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|294
1632903630000|2021-09-29 08:20:30|||||||||68
1632903640000|2021-09-29 08:20:40|||||||||3
1632903650000|2021-09-29 08:20:50|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|713
1632903660000|2021-09-29 08:21:00|||||||||31
1632903670000|2021-09-29 08:21:10|||||||||32
1632903680000|2021-09-29 08:21:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|157
1632903690000|2021-09-29 08:21:30|||||||||3
1632903700000|2021-09-29 08:21:40|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|70
1632903710000|2021-09-29 08:21:50|||||||||3
1632903720000|2021-09-29 08:22:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|83
1632903730000|2021-09-29 08:22:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|463
1632903750000|2021-09-29 08:22:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|324
1632903770000|2021-09-29 08:22:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|29
1632903790000|2021-09-29 08:23:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|52
1632903800000|2021-09-29 08:23:20|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|5
1632903840000|2021-09-29 08:24:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|79
1632903870000|2021-09-29 08:24:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|190
1632903880000|2021-09-29 08:24:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1632903900000|2021-09-29 08:25:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|17
1632903910000|2021-09-29 08:25:10|||||||||16
1632903920000|2021-09-29 08:25:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|242
1632903930000|2021-09-29 08:25:30|96.97||96.92||96.97||96.92||152
1632903940000|2021-09-29 08:25:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|73
1632903950000|2021-09-29 08:25:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|252
1632903960000|2021-09-29 08:26:00|||||||||33
1632903970000|2021-09-29 08:26:10|||||||||76
1632904000000|2021-09-29 08:26:40||96.79||96.79||96.79||96.79|101
1632904010000|2021-09-29 08:26:50|96.87||96.87||96.92||96.87||1
1632904020000|2021-09-29 08:27:00|||||||||191
1632904030000|2021-09-29 08:27:10|||||||||44
1632904050000|2021-09-29 08:27:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1632904060000|2021-09-29 08:27:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|151
1632904070000|2021-09-29 08:27:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|54
1632904140000|2021-09-29 08:29:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|161
1632904150000|2021-09-29 08:29:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|176
1632904160000|2021-09-29 08:29:20|96.97||96.92||96.97||96.92||0
1632904170000|2021-09-29 08:29:30|96.97||96.97||96.97||96.92||6
1632904180000|2021-09-29 08:29:40|96.92||96.92||96.92||96.92||4
1632904190000|2021-09-29 08:29:50|||||||||4
1632904220000|2021-09-29 08:30:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|6
1632904230000|2021-09-29 08:30:30|||||||||49
1632904250000|2021-09-29 08:30:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|58
1632904260000|2021-09-29 08:31:00|||||||||12
1632904270000|2021-09-29 08:31:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|33
1632904280000|2021-09-29 08:31:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|153
1632904290000|2021-09-29 08:31:30|||||||||218
1632904310000|2021-09-29 08:31:50|||||||||30
1632904320000|2021-09-29 08:32:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|343
1632904330000|2021-09-29 08:32:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|26
1632904340000|2021-09-29 08:32:20|97.17||97.12||97.17||97.12||0
1632904350000|2021-09-29 08:32:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|39
1632904360000|2021-09-29 08:32:40||97.04||97.09||97.09||97.04|295
1632904370000|2021-09-29 08:32:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|841
1632904380000|2021-09-29 08:33:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|218
1632904390000|2021-09-29 08:33:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1632904410000|2021-09-29 08:33:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|16
1632904420000|2021-09-29 08:33:40|||||||||3
1632904430000|2021-09-29 08:33:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|139
1632904450000|2021-09-29 08:34:10|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|176
1632904470000|2021-09-29 08:34:30|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|11
1632904480000|2021-09-29 08:34:40|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|2
1632904490000|2021-09-29 08:34:50|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|3
1632904500000|2021-09-29 08:35:00|97.07||97.02||97.07||97.02||7
1632904510000|2021-09-29 08:35:10|97.07||97.02||97.07||97.02||0
1632904540000|2021-09-29 08:35:40|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|165
1632904560000|2021-09-29 08:36:00|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|40
1632904570000|2021-09-29 08:36:10|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|31
1632904610000|2021-09-29 08:36:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|3
1632904620000|2021-09-29 08:37:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1632904630000|2021-09-29 08:37:10|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|314
1632904640000|2021-09-29 08:37:20|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|322
1632904650000|2021-09-29 08:37:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|4
1632904670000|2021-09-29 08:37:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|41
1632904690000|2021-09-29 08:38:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|709
1632904700000|2021-09-29 08:38:20|||||||||242
1632904710000|2021-09-29 08:38:30|||||||||36
1632904750000|2021-09-29 08:39:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|67
1632904770000|2021-09-29 08:39:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|22
1632904800000|2021-09-29 08:40:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|71
1632904820000|2021-09-29 08:40:20|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|241
1632904830000|2021-09-29 08:40:30|||||||||65
1632904840000|2021-09-29 08:40:40|||||||||21
1632904850000|2021-09-29 08:40:50|||||||||117
1632904860000|2021-09-29 08:41:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|234
1632904930000|2021-09-29 08:42:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|12
1632904940000|2021-09-29 08:42:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|286
1632904950000|2021-09-29 08:42:30|||||||||13
1632904960000|2021-09-29 08:42:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|38
1632904970000|2021-09-29 08:42:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|220
1632904980000|2021-09-29 08:43:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|2
1632905050000|2021-09-29 08:44:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|23
1632905070000|2021-09-29 08:44:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|55
1632905100000|2021-09-29 08:45:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|77
1632905110000|2021-09-29 08:45:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|82
1632905120000|2021-09-29 08:45:20|||||||||1
1632905180000|2021-09-29 08:46:20|||||||||57
1632905190000|2021-09-29 08:46:30|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|372
1632905200000|2021-09-29 08:46:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|35
1632905220000|2021-09-29 08:47:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|9
1632905240000|2021-09-29 08:47:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|152
1632905250000|2021-09-29 08:47:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|120
1632905260000|2021-09-29 08:47:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|72
1632905270000|2021-09-29 08:47:50|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|180
1632905280000|2021-09-29 08:48:00|||||||||24
1632905300000|2021-09-29 08:48:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|7
1632905340000|2021-09-29 08:49:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|28
1632905360000|2021-09-29 08:49:20|||||||||51
1632905370000|2021-09-29 08:49:30|||||||||42
1632905390000|2021-09-29 08:49:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|158
1632905400000|2021-09-29 08:50:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|270
1632905410000|2021-09-29 08:50:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|467
1632905450000|2021-09-29 08:50:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|60
1632905460000|2021-09-29 08:51:00|||||||||78
1632905470000|2021-09-29 08:51:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|22
1632905480000|2021-09-29 08:51:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|17
1632905490000|2021-09-29 08:51:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|364
1632905560000|2021-09-29 08:52:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|53
1632905580000|2021-09-29 08:53:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|55
1632905590000|2021-09-29 08:53:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|15
1632905640000|2021-09-29 08:54:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|213
1632905650000|2021-09-29 08:54:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|12
1632905660000|2021-09-29 08:54:20|||||||||2
1632905670000|2021-09-29 08:54:30|||||||||90
1632905690000|2021-09-29 08:54:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1632905700000|2021-09-29 08:55:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|50
1632905720000|2021-09-29 08:55:20|||||||||34
1632905730000|2021-09-29 08:55:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|49
1632905750000|2021-09-29 08:55:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|76
1632905760000|2021-09-29 08:56:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1632905790000|2021-09-29 08:56:30|||||||||241
1632905800000|2021-09-29 08:56:40|||||||||93
1632905810000|2021-09-29 08:56:50|||||||||2500
1632905830000|2021-09-29 08:57:10|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|86
1632905840000|2021-09-29 08:57:20||96.99||97.04||97.04||96.99|2
1632905850000|2021-09-29 08:57:30||96.99||97.04||97.04||96.99|31
1632905910000|2021-09-29 08:58:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|134
1632905930000|2021-09-29 08:58:50|||||||||3
1632905940000|2021-09-29 08:59:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|185
1632905960000|2021-09-29 08:59:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|129
1632905970000|2021-09-29 08:59:30|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|120
1632905990000|2021-09-29 08:59:50|||||||||1
1632906000000|2021-09-29 09:00:00|||||||||26
1632906010000|2021-09-29 09:00:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|176
1632906020000|2021-09-29 09:00:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|56
1632906030000|2021-09-29 09:00:30|||||||||66
1632906050000|2021-09-29 09:00:50|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|177
1632906060000|2021-09-29 09:01:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|71
1632906080000|2021-09-29 09:01:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1632906110000|2021-09-29 09:01:50|||||||||2
1632906120000|2021-09-29 09:02:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|145
1632906140000|2021-09-29 09:02:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|208
1632906150000|2021-09-29 09:02:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|28
1632906160000|2021-09-29 09:02:40|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|132
1632906170000|2021-09-29 09:02:50|||||||||53
1632906180000|2021-09-29 09:03:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|44
1632906200000|2021-09-29 09:03:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|546
1632906210000|2021-09-29 09:03:30|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|425
1632906220000|2021-09-29 09:03:40|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|141
1632906230000|2021-09-29 09:03:50|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|8
1632906240000|2021-09-29 09:04:00|97.02||97.02||97.02||97.02||0
1632906250000|2021-09-29 09:04:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1632906260000|2021-09-29 09:04:20|||||||||35
1632906280000|2021-09-29 09:04:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|102
1632906300000|2021-09-29 09:05:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|99
1632906310000|2021-09-29 09:05:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|323
1632906320000|2021-09-29 09:05:20|||||||||1
1632906340000|2021-09-29 09:05:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|72
1632906350000|2021-09-29 09:05:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|3
1632906370000|2021-09-29 09:06:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|127
1632906380000|2021-09-29 09:06:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|109
1632906390000|2021-09-29 09:06:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|58
1632906400000|2021-09-29 09:06:40|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|17
1632906430000|2021-09-29 09:07:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|123
1632906450000|2021-09-29 09:07:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|74
1632906490000|2021-09-29 09:08:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|200
1632906500000|2021-09-29 09:08:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|56
1632906520000|2021-09-29 09:08:40|||||||||21
1632906530000|2021-09-29 09:08:50|||||||||81
1632906540000|2021-09-29 09:09:00|||||||||62
1632906550000|2021-09-29 09:09:10|||||||||142
1632906560000|2021-09-29 09:09:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|48
1632906590000|2021-09-29 09:09:50|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|191
1632906600000|2021-09-29 09:10:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|74
1632906610000|2021-09-29 09:10:10|||||||||55
1632906640000|2021-09-29 09:10:40|||||||||40
1632906670000|2021-09-29 09:11:10|||||||||166
1632906680000|2021-09-29 09:11:20|||||||||1
1632906700000|2021-09-29 09:11:40|||||||||27
1632906710000|2021-09-29 09:11:50|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|104
1632906720000|2021-09-29 09:12:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|34
1632906750000|2021-09-29 09:12:30|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|15
1632906780000|2021-09-29 09:13:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|12
1632906790000|2021-09-29 09:13:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|9
1632906840000|2021-09-29 09:14:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|180
1632906850000|2021-09-29 09:14:10|||||||||9
1632906880000|2021-09-29 09:14:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|83
1632906890000|2021-09-29 09:14:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|30
1632906900000|2021-09-29 09:15:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|160
1632906910000|2021-09-29 09:15:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|158
1632906920000|2021-09-29 09:15:20|||||||||5
1632906940000|2021-09-29 09:15:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|71
1632906960000|2021-09-29 09:16:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|140
1632906970000|2021-09-29 09:16:10|||||||||42
1632906980000|2021-09-29 09:16:20||96.94||96.99||96.99||96.94|130
1632906990000|2021-09-29 09:16:30|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|76
1632907020000|2021-09-29 09:17:00|||||||||7
1632907030000|2021-09-29 09:17:10|||||||||5
1632907080000|2021-09-29 09:18:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|78
1632907090000|2021-09-29 09:18:10|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|746
1632907100000|2021-09-29 09:18:20|||||||||50
1632907110000|2021-09-29 09:18:30|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|84
1632907130000|2021-09-29 09:18:50|97.02||96.97||97.02||96.97||28
1632907150000|2021-09-29 09:19:10|||||||||5
1632907170000|2021-09-29 09:19:30|||||||||4
1632907210000|2021-09-29 09:20:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|568
1632907220000|2021-09-29 09:20:20|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|323
1632907250000|2021-09-29 09:20:50|||||||||70
1632907260000|2021-09-29 09:21:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|61
1632907270000|2021-09-29 09:21:10|||||||||5
1632907300000|2021-09-29 09:21:40|||||||||13
1632907320000|2021-09-29 09:22:00|||||||||2081
1632907330000|2021-09-29 09:22:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|40
1632907340000|2021-09-29 09:22:20|||||||||8
1632907350000|2021-09-29 09:22:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|104
1632907370000|2021-09-29 09:22:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|230
1632907400000|2021-09-29 09:23:20|||||||||5
1632907410000|2021-09-29 09:23:30|||||||||8
1632907420000|2021-09-29 09:23:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|140
1632907430000|2021-09-29 09:23:50|||||||||1
1632907450000|2021-09-29 09:24:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|177
1632907460000|2021-09-29 09:24:20|||||||||3
1632907480000|2021-09-29 09:24:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|57
1632907500000|2021-09-29 09:25:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|145
1632907510000|2021-09-29 09:25:10|||||||||1
1632907520000|2021-09-29 09:25:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|54
1632907530000|2021-09-29 09:25:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|166
1632907540000|2021-09-29 09:25:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|321
1632907550000|2021-09-29 09:25:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|41
1632907570000|2021-09-29 09:26:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|147
1632907580000|2021-09-29 09:26:20|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|211
1632907590000|2021-09-29 09:26:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|92
1632907610000|2021-09-29 09:26:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|63
1632907620000|2021-09-29 09:27:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|53
1632907660000|2021-09-29 09:27:40|||||||||4
1632907690000|2021-09-29 09:28:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|191
1632907700000|2021-09-29 09:28:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|147
1632907710000|2021-09-29 09:28:30|97.02||97.02||97.02||97.02||28
1632907720000|2021-09-29 09:28:40|96.97||96.97||96.97||96.97||0
1632907730000|2021-09-29 09:28:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|817
1632907740000|2021-09-29 09:29:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|33
1632907770000|2021-09-29 09:29:30|||||||||11
1632907780000|2021-09-29 09:29:40|||||||||400
1632907790000|2021-09-29 09:29:50|||||||||21
1632907800000|2021-09-29 09:30:00|||||||||2
1632907810000|2021-09-29 09:30:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|68
1632907820000|2021-09-29 09:30:20|||||||||617
1632907830000|2021-09-29 09:30:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|20
1632907840000|2021-09-29 09:30:40|||||||||19
1632907850000|2021-09-29 09:30:50|||||||||600
1632907870000|2021-09-29 09:31:10|||||||||78
1632907890000|2021-09-29 09:31:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|237
1632907940000|2021-09-29 09:32:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|16
1632907950000|2021-09-29 09:32:30|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1632907960000|2021-09-29 09:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|131
1632908030000|2021-09-29 09:33:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1632908040000|2021-09-29 09:34:00|||||||||142
1632908050000|2021-09-29 09:34:10|||||||||599
1632908060000|2021-09-29 09:34:20|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|237
1632908070000|2021-09-29 09:34:30|97.02||96.97||97.02||96.97||50
1632908090000|2021-09-29 09:34:50|||||||||5
1632908100000|2021-09-29 09:35:00|||||||||3
1632908110000|2021-09-29 09:35:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|55
1632908140000|2021-09-29 09:35:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|38
1632908170000|2021-09-29 09:36:10|||||||||3
1632908180000|2021-09-29 09:36:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|70
1632908210000|2021-09-29 09:36:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|35
1632908230000|2021-09-29 09:37:10|||||||||16
1632908240000|2021-09-29 09:37:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|117
1632908250000|2021-09-29 09:37:30|||||||||222
1632908280000|2021-09-29 09:38:00|||||||||29
1632908290000|2021-09-29 09:38:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|36
1632908300000|2021-09-29 09:38:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|37
1632908310000|2021-09-29 09:38:30|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|147
1632908330000|2021-09-29 09:38:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|291
1632908340000|2021-09-29 09:39:00|||||||||11
1632908380000|2021-09-29 09:39:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|17
1632908390000|2021-09-29 09:39:50|||||||||13
1632908460000|2021-09-29 09:41:00|||||||||5
1632908480000|2021-09-29 09:41:20|97.07||97.02||97.07||97.02||216
1632908490000|2021-09-29 09:41:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|127
1632908500000|2021-09-29 09:41:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|6
1632908520000|2021-09-29 09:42:00|||||||||149
1632908540000|2021-09-29 09:42:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|78
1632908580000|2021-09-29 09:43:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|54
1632908590000|2021-09-29 09:43:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1632908620000|2021-09-29 09:43:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|16
1632908650000|2021-09-29 09:44:10|||||||||5
1632908700000|2021-09-29 09:45:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|104
1632908710000|2021-09-29 09:45:10|||||||||102
1632908720000|2021-09-29 09:45:20|||||||||32
1632908730000|2021-09-29 09:45:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1632908740000|2021-09-29 09:45:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|21
1632908750000|2021-09-29 09:45:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|4
1632908790000|2021-09-29 09:46:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|364
1632908800000|2021-09-29 09:46:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|26
1632908810000|2021-09-29 09:46:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|312
1632908820000|2021-09-29 09:47:00|||||||||5
1632908840000|2021-09-29 09:47:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|39
1632908870000|2021-09-29 09:47:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|9
1632908890000|2021-09-29 09:48:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|268
1632908960000|2021-09-29 09:49:20|||||||||5
1632908970000|2021-09-29 09:49:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|400
1632908980000|2021-09-29 09:49:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|41
1632908990000|2021-09-29 09:49:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|23
1632909010000|2021-09-29 09:50:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|134
1632909020000|2021-09-29 09:50:20|||||||||33
1632909030000|2021-09-29 09:50:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|15
1632909040000|2021-09-29 09:50:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1632909060000|2021-09-29 09:51:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|66
1632909070000|2021-09-29 09:51:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|18
1632909090000|2021-09-29 09:51:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|11
1632909120000|2021-09-29 09:52:00|||||||||15
1632909150000|2021-09-29 09:52:30|||||||||7
1632909160000|2021-09-29 09:52:40||96.99||97.04||97.04||96.99|6
1632909190000|2021-09-29 09:53:10|||||||||4
1632909220000|2021-09-29 09:53:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|27
1632909230000|2021-09-29 09:53:50|||||||||2
1632909240000|2021-09-29 09:54:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|14
1632909310000|2021-09-29 09:55:10|||||||||5
1632909320000|2021-09-29 09:55:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|36
1632909340000|2021-09-29 09:55:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|20
1632909380000|2021-09-29 09:56:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|437
1632909390000|2021-09-29 09:56:30|||||||||22
1632909400000|2021-09-29 09:56:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|35
1632909420000|2021-09-29 09:57:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|24
1632909430000|2021-09-29 09:57:10|||||||||2
1632909440000|2021-09-29 09:57:20|||||||||5
1632909480000|2021-09-29 09:58:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|23
1632909510000|2021-09-29 09:58:30|||||||||5
1632909540000|2021-09-29 09:59:00|||||||||5
1632909580000|2021-09-29 09:59:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|234
1632909600000|2021-09-29 10:00:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|60
1632909630000|2021-09-29 10:00:30|||||||||50
1632909640000|2021-09-29 10:00:40|||||||||81
1632909650000|2021-09-29 10:00:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|8
1632909670000|2021-09-29 10:01:10|||||||||4
1632909700000|2021-09-29 10:01:40|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|412
1632909760000|2021-09-29 10:02:40|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|118
1632909800000|2021-09-29 10:03:20|||||||||24
1632909820000|2021-09-29 10:03:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|208
1632909840000|2021-09-29 10:04:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|10
1632909890000|2021-09-29 10:04:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|32
1632909940000|2021-09-29 10:05:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|399
1632909950000|2021-09-29 10:05:50|||||||||120
1632909970000|2021-09-29 10:06:10|||||||||20
1632909980000|2021-09-29 10:06:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|22
1632910000000|2021-09-29 10:06:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|202
1632910010000|2021-09-29 10:06:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|20
1632910020000|2021-09-29 10:07:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|20
1632910030000|2021-09-29 10:07:10|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|5
1632910170000|2021-09-29 10:09:30|||||||||143
1632910190000|2021-09-29 10:09:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|107
1632910200000|2021-09-29 10:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|90
1632910210000|2021-09-29 10:10:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|870
1632910220000|2021-09-29 10:10:20|||||||||42
1632910230000|2021-09-29 10:10:30|||||||||5
1632910250000|2021-09-29 10:10:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|42
1632910260000|2021-09-29 10:11:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|218
1632910280000|2021-09-29 10:11:20|||||||||16
1632910290000|2021-09-29 10:11:30|||||||||119
1632910300000|2021-09-29 10:11:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1632910310000|2021-09-29 10:11:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|9
1632910320000|2021-09-29 10:12:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|64
1632910340000|2021-09-29 10:12:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|44
1632910350000|2021-09-29 10:12:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|210
1632910360000|2021-09-29 10:12:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|99
1632910400000|2021-09-29 10:13:20|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|13
1632910410000|2021-09-29 10:13:30|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|13
1632910440000|2021-09-29 10:14:00||96.89||96.94||96.94||96.89|20
1632910510000|2021-09-29 10:15:10|||||||||86
1632910520000|2021-09-29 10:15:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|23
1632910540000|2021-09-29 10:15:40|||||||||4
1632910560000|2021-09-29 10:16:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|562
1632910570000|2021-09-29 10:16:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|316
1632910640000|2021-09-29 10:17:20|||||||||2
1632910660000|2021-09-29 10:17:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|7
1632910670000|2021-09-29 10:17:50|||||||||3
1632910680000|2021-09-29 10:18:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|8
1632910710000|2021-09-29 10:18:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|118
1632910750000|2021-09-29 10:19:10|||||||||59
1632910780000|2021-09-29 10:19:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|109
1632910790000|2021-09-29 10:19:50|||||||||150
1632910800000|2021-09-29 10:20:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|183
1632910810000|2021-09-29 10:20:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|306
1632910820000|2021-09-29 10:20:20|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|109
1632910860000|2021-09-29 10:21:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|40
1632910870000|2021-09-29 10:21:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|30
1632910890000|2021-09-29 10:21:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|55
1632910930000|2021-09-29 10:22:10|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|215
1632910940000|2021-09-29 10:22:20|97.02||97.02||97.02||97.02||34
1632910950000|2021-09-29 10:22:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|15
1632910960000|2021-09-29 10:22:40|||||||||40
1632910970000|2021-09-29 10:22:50|||||||||2121
1632910990000|2021-09-29 10:23:10|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|2150
1632911040000|2021-09-29 10:24:00|||||||||854
1632911060000|2021-09-29 10:24:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|198
1632911070000|2021-09-29 10:24:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|275
1632911080000|2021-09-29 10:24:40|||||||||24
1632911090000|2021-09-29 10:24:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|114
1632911110000|2021-09-29 10:25:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|98
1632911120000|2021-09-29 10:25:20|||||||||64
1632911130000|2021-09-29 10:25:30|||||||||14
1632911150000|2021-09-29 10:25:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|49
1632911160000|2021-09-29 10:26:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|46
1632911210000|2021-09-29 10:26:50|||||||||49
1632911220000|2021-09-29 10:27:00|||||||||11
1632911230000|2021-09-29 10:27:10|97.07||97.02||97.07||97.02||154
1632911240000|2021-09-29 10:27:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|76
1632911250000|2021-09-29 10:27:30|97.07||97.02||97.07||97.02||0
1632911280000|2021-09-29 10:28:00|||||||||30
1632911310000|2021-09-29 10:28:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|37
1632911320000|2021-09-29 10:28:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1632911350000|2021-09-29 10:29:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|149
1632911360000|2021-09-29 10:29:20|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|129
1632911370000|2021-09-29 10:29:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|169
1632911380000|2021-09-29 10:29:40|||||||||3
1632911390000|2021-09-29 10:29:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|73
1632911400000|2021-09-29 10:30:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|73
1632911410000|2021-09-29 10:30:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|32
1632911420000|2021-09-29 10:30:20|||||||||4
1632911430000|2021-09-29 10:30:30|||||||||5
1632911440000|2021-09-29 10:30:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|151
1632911450000|2021-09-29 10:30:50|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|64
1632911490000|2021-09-29 10:31:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|175
1632911500000|2021-09-29 10:31:40|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|50
1632911520000|2021-09-29 10:32:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|24
1632911530000|2021-09-29 10:32:10||96.94||96.99||96.99||96.94|4
1632911540000|2021-09-29 10:32:20|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|54
1632911590000|2021-09-29 10:33:10|||||||||56
1632911600000|2021-09-29 10:33:20|||||||||16
1632911640000|2021-09-29 10:34:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|536
1632911650000|2021-09-29 10:34:10|||||||||1
1632911660000|2021-09-29 10:34:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|47
1632911670000|2021-09-29 10:34:30|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|28
1632911680000|2021-09-29 10:34:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1632911690000|2021-09-29 10:34:50|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|30
1632911700000|2021-09-29 10:35:00|||||||||17
1632911710000|2021-09-29 10:35:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1632911730000|2021-09-29 10:35:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|36
1632911760000|2021-09-29 10:36:00|||||||||40
1632911820000|2021-09-29 10:37:00|||||||||252
1632911830000|2021-09-29 10:37:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|47
1632911850000|2021-09-29 10:37:30|||||||||3000
1632911870000|2021-09-29 10:37:50|||||||||60
1632911900000|2021-09-29 10:38:20|||||||||23
1632911910000|2021-09-29 10:38:30|||||||||51
1632911930000|2021-09-29 10:38:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|399
1632911940000|2021-09-29 10:39:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|37
1632911960000|2021-09-29 10:39:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|206
1632911970000|2021-09-29 10:39:30|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|79
1632912000000|2021-09-29 10:40:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|56
1632912010000|2021-09-29 10:40:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1632912020000|2021-09-29 10:40:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|37
1632912090000|2021-09-29 10:41:30|||||||||30
1632912110000|2021-09-29 10:41:50|||||||||1
1632912120000|2021-09-29 10:42:00|||||||||4
1632912130000|2021-09-29 10:42:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|23
1632912170000|2021-09-29 10:42:50|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|75
1632912180000|2021-09-29 10:43:00|||||||||1
1632912190000|2021-09-29 10:43:10|||||||||7
1632912230000|2021-09-29 10:43:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|31
1632912240000|2021-09-29 10:44:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|101
1632912250000|2021-09-29 10:44:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|76
1632912270000|2021-09-29 10:44:30|96.97||96.97||96.97||96.97||1
1632912280000|2021-09-29 10:44:40||96.89||96.89||96.89||96.89|0
1632912300000|2021-09-29 10:45:00||96.84||96.89||96.89||96.84|6
1632912310000|2021-09-29 10:45:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|3056
1632912320000|2021-09-29 10:45:20|||||||||1
1632912380000|2021-09-29 10:46:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|14
1632912410000|2021-09-29 10:46:50|||||||||3
1632912510000|2021-09-29 10:48:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|62
1632912530000|2021-09-29 10:48:50|||||||||27
1632912590000|2021-09-29 10:49:50|||||||||21
1632912650000|2021-09-29 10:50:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|229
1632912660000|2021-09-29 10:51:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|220
1632912670000|2021-09-29 10:51:10|||||||||36
1632912680000|2021-09-29 10:51:20|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|115
1632912700000|2021-09-29 10:51:40|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|36
1632912770000|2021-09-29 10:52:50|||||||||3
1632912800000|2021-09-29 10:53:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|101
1632912830000|2021-09-29 10:53:50|||||||||6
1632912860000|2021-09-29 10:54:20|||||||||1
1632912880000|2021-09-29 10:54:40|||||||||3
1632912910000|2021-09-29 10:55:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1632912920000|2021-09-29 10:55:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|26
1632912960000|2021-09-29 10:56:00|||||||||13
1632912970000|2021-09-29 10:56:10|||||||||1
1632913000000|2021-09-29 10:56:40|||||||||3
1632913010000|2021-09-29 10:56:50|||||||||1
1632913070000|2021-09-29 10:57:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1632913120000|2021-09-29 10:58:40|||||||||3
1632913150000|2021-09-29 10:59:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|169
1632913160000|2021-09-29 10:59:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|33
1632913180000|2021-09-29 10:59:40|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|32
1632913200000|2021-09-29 11:00:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|274
1632913210000|2021-09-29 11:00:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|545
1632913220000|2021-09-29 11:00:20|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|349
1632913270000|2021-09-29 11:01:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|84
1632913280000|2021-09-29 11:01:20|||||||||1
1632913300000|2021-09-29 11:01:40|||||||||60
1632913310000|2021-09-29 11:01:50|||||||||16
1632913340000|2021-09-29 11:02:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|134
1632913350000|2021-09-29 11:02:30|||||||||39
1632913360000|2021-09-29 11:02:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|7
1632913380000|2021-09-29 11:03:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|28
1632913390000|2021-09-29 11:03:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1632913440000|2021-09-29 11:04:00|||||||||29
1632913450000|2021-09-29 11:04:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|32
1632913470000|2021-09-29 11:04:30|||||||||2
1632913500000|2021-09-29 11:05:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|21
1632913510000|2021-09-29 11:05:10|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|110
1632913520000|2021-09-29 11:05:20|||||||||18
1632913540000|2021-09-29 11:05:40|||||||||19
1632913550000|2021-09-29 11:05:50|||||||||35
1632913560000|2021-09-29 11:06:00|||||||||6
1632913580000|2021-09-29 11:06:20|||||||||105
1632913590000|2021-09-29 11:06:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|167
1632913600000|2021-09-29 11:06:40|||||||||126
1632913620000|2021-09-29 11:07:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|91
1632913630000|2021-09-29 11:07:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|178
1632913640000|2021-09-29 11:07:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|45
1632913650000|2021-09-29 11:07:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|35
1632913660000|2021-09-29 11:07:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1632913670000|2021-09-29 11:07:50|96.87||96.82||96.87||96.82||118
1632913680000|2021-09-29 11:08:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|45
1632913690000|2021-09-29 11:08:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|350
1632913700000|2021-09-29 11:08:20|||||||||10
1632913710000|2021-09-29 11:08:30|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|180
1632913720000|2021-09-29 11:08:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|90
1632913730000|2021-09-29 11:08:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|32
1632913760000|2021-09-29 11:09:20|||||||||49
1632913780000|2021-09-29 11:09:40|||||||||458
1632913800000|2021-09-29 11:10:00|||||||||99
1632913820000|2021-09-29 11:10:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|143
1632913830000|2021-09-29 11:10:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|18
1632913840000|2021-09-29 11:10:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|67
1632913850000|2021-09-29 11:10:50|||||||||81
1632913860000|2021-09-29 11:11:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|10
1632913870000|2021-09-29 11:11:10|||||||||4
1632913880000|2021-09-29 11:11:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|56
1632913890000|2021-09-29 11:11:30|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|208
1632913900000|2021-09-29 11:11:40|96.82||96.77||96.82||96.77||23
1632913910000|2021-09-29 11:11:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|41
1632913920000|2021-09-29 11:12:00|||||||||48
1632913960000|2021-09-29 11:12:40|||||||||45
1632913980000|2021-09-29 11:13:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|12
1632914020000|2021-09-29 11:13:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|18
1632914030000|2021-09-29 11:13:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|32
1632914040000|2021-09-29 11:14:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|17
1632914060000|2021-09-29 11:14:20|||||||||38
1632914090000|2021-09-29 11:14:50|||||||||1
1632914100000|2021-09-29 11:15:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|104
1632914110000|2021-09-29 11:15:10|||||||||24
1632914150000|2021-09-29 11:15:50|||||||||27
1632914160000|2021-09-29 11:16:00|||||||||22
1632914180000|2021-09-29 11:16:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|44
1632914240000|2021-09-29 11:17:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|35
1632914290000|2021-09-29 11:18:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|167
1632914300000|2021-09-29 11:18:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1632914340000|2021-09-29 11:19:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|42
1632914350000|2021-09-29 11:19:10|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|38
1632914400000|2021-09-29 11:20:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|38
1632914420000|2021-09-29 11:20:20|||||||||2
1632914480000|2021-09-29 11:21:20||96.69||96.74||96.74||96.69|2
1632914490000|2021-09-29 11:21:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|13
1632914500000|2021-09-29 11:21:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1632914530000|2021-09-29 11:22:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|88
1632914540000|2021-09-29 11:22:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|24
1632914550000|2021-09-29 11:22:30|||||||||2
1632914590000|2021-09-29 11:23:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|27
1632914630000|2021-09-29 11:23:50|||||||||1
1632914650000|2021-09-29 11:24:10|||||||||3
1632914670000|2021-09-29 11:24:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1632914690000|2021-09-29 11:24:50|||||||||27
1632914700000|2021-09-29 11:25:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|125
1632914770000|2021-09-29 11:26:10|||||||||3
1632914780000|2021-09-29 11:26:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|35
1632914820000|2021-09-29 11:27:00|||||||||24
1632914840000|2021-09-29 11:27:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1632914890000|2021-09-29 11:28:10|||||||||44
1632914900000|2021-09-29 11:28:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|8
1632914920000|2021-09-29 11:28:40|||||||||12
1632914940000|2021-09-29 11:29:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|25
1632914950000|2021-09-29 11:29:10|||||||||2
1632914960000|2021-09-29 11:29:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|24
1632915000000|2021-09-29 11:30:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|178
1632915030000|2021-09-29 11:30:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1632915120000|2021-09-29 11:32:00|||||||||3
1632915130000|2021-09-29 11:32:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1632915160000|2021-09-29 11:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|34
1632915190000|2021-09-29 11:33:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|23
1632915270000|2021-09-29 11:34:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|24
1632915300000|2021-09-29 11:35:00||96.94||96.99||96.99||96.94|190
1632915310000|2021-09-29 11:35:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1632915320000|2021-09-29 11:35:20|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|12
1632915330000|2021-09-29 11:35:30|97.02||97.02||97.02||97.02||0
1632915390000|2021-09-29 11:36:30|97.07||97.07||97.07||97.07||36
1632915400000|2021-09-29 11:36:40|97.02||97.02||97.02||97.02||0
1632915410000|2021-09-29 11:36:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|14
1632915430000|2021-09-29 11:37:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|24
1632915440000|2021-09-29 11:37:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1632915460000|2021-09-29 11:37:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|70
1632915480000|2021-09-29 11:38:00|||||||||3
1632915510000|2021-09-29 11:38:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|218
1632915540000|2021-09-29 11:39:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|107
1632915570000|2021-09-29 11:39:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|21
1632915600000|2021-09-29 11:40:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|173
1632915610000|2021-09-29 11:40:10|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|21
1632915620000|2021-09-29 11:40:20|96.92||96.92||96.92||96.92||16
1632915630000|2021-09-29 11:40:30|96.87||96.87||96.87||96.87||150
1632915640000|2021-09-29 11:40:40|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|41
1632915650000|2021-09-29 11:40:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1632915670000|2021-09-29 11:41:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|32
1632915700000|2021-09-29 11:41:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1632915710000|2021-09-29 11:41:50|||||||||4
1632915730000|2021-09-29 11:42:10|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|134
1632915770000|2021-09-29 11:42:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1632915790000|2021-09-29 11:43:10|||||||||24
1632915820000|2021-09-29 11:43:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1632915950000|2021-09-29 11:45:50|||||||||3
1632915990000|2021-09-29 11:46:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|774
1632916000000|2021-09-29 11:46:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1632916020000|2021-09-29 11:47:00|96.97||96.97||96.97||96.97||25
1632916030000|2021-09-29 11:47:10|96.92||96.92||96.92||96.92||0
1632916050000|2021-09-29 11:47:30||96.79||96.84||96.84||96.79|103
1632916110000|2021-09-29 11:48:30|||||||||56
1632916130000|2021-09-29 11:48:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|50
1632916140000|2021-09-29 11:49:00|||||||||62
1632916180000|2021-09-29 11:49:40|||||||||55
1632916210000|2021-09-29 11:50:10|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|133
1632916220000|2021-09-29 11:50:20||96.94||96.94||96.94||96.94|0
1632916250000|2021-09-29 11:50:50|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|20
1632916260000|2021-09-29 11:51:00|97.02||97.02||97.02||97.02||20
1632916290000|2021-09-29 11:51:30|||||||||63
1632916320000|2021-09-29 11:52:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|19
1632916380000|2021-09-29 11:53:00||96.94||96.99||96.99||96.94|6
1632916420000|2021-09-29 11:53:40|||||||||3
1632916440000|2021-09-29 11:54:00|||||||||9
1632916450000|2021-09-29 11:54:10|||||||||11
1632916500000|2021-09-29 11:55:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|38
1632916510000|2021-09-29 11:55:10|||||||||40
1632916620000|2021-09-29 11:57:00|||||||||1
1632916640000|2021-09-29 11:57:20|||||||||1
1632916650000|2021-09-29 11:57:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|224
1632916670000|2021-09-29 11:57:50|97.17||97.17||97.17||97.17||25
1632916680000|2021-09-29 11:58:00|97.12|97.09|97.17|97.04|97.17|97.09|97.12|97.04|22
1632916690000|2021-09-29 11:58:10|97.12||97.12||97.12||97.12||0
1632916700000|2021-09-29 11:58:20|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|18
1632916710000|2021-09-29 11:58:30||97.09||97.09||97.09||97.09|22
1632916720000|2021-09-29 11:58:40|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|20
1632916730000|2021-09-29 11:58:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|2
1632916780000|2021-09-29 11:59:40|||||||||80
1632916820000|2021-09-29 12:00:20|97.17||97.17||97.17||97.17||27
1632916830000|2021-09-29 12:00:30||97.09||97.09||97.09||97.09|2
1632916860000|2021-09-29 12:01:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1632916880000|2021-09-29 12:01:20|||||||||3000
1632916890000|2021-09-29 12:01:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|64
1632916910000|2021-09-29 12:01:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|11
1632916920000|2021-09-29 12:02:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1632916940000|2021-09-29 12:02:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|31
1632916950000|2021-09-29 12:02:30|||||||||2
1632916960000|2021-09-29 12:02:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|125
1632917010000|2021-09-29 12:03:30|||||||||3
1632917030000|2021-09-29 12:03:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|40
1632917080000|2021-09-29 12:04:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|64
1632917150000|2021-09-29 12:05:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|127
1632917160000|2021-09-29 12:06:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|100
1632917260000|2021-09-29 12:07:40|||||||||2
1632917290000|2021-09-29 12:08:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|211
1632917300000|2021-09-29 12:08:20|||||||||6
1632917310000|2021-09-29 12:08:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|53
1632917330000|2021-09-29 12:08:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|57
1632917340000|2021-09-29 12:09:00|||||||||4
1632917390000|2021-09-29 12:09:50|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|43
1632917400000|2021-09-29 12:10:00||97.24||97.24||97.24||97.19|9
1632917430000|2021-09-29 12:10:30|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|4
1632917480000|2021-09-29 12:11:20|||||||||3
1632917500000|2021-09-29 12:11:40|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|117
1632917510000|2021-09-29 12:11:50|97.32||97.37||97.37||97.32||13
1632917520000|2021-09-29 12:12:00|97.32||97.32||97.32||97.32||0
1632917530000|2021-09-29 12:12:10|||||||||120
1632917540000|2021-09-29 12:12:20|||||||||1
1632917580000|2021-09-29 12:13:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|21
1632917600000|2021-09-29 12:13:20|||||||||3
1632917630000|2021-09-29 12:13:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|23
1632917720000|2021-09-29 12:15:20|||||||||2
1632917830000|2021-09-29 12:17:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|330
1632917850000|2021-09-29 12:17:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|42
1632917860000|2021-09-29 12:17:40|97.42||97.42||97.42||97.42||115
1632917870000|2021-09-29 12:17:50|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|11
1632917890000|2021-09-29 12:18:10|||||||||24
1632917900000|2021-09-29 12:18:20|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|84
1632917910000|2021-09-29 12:18:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|6
1632917950000|2021-09-29 12:19:10|||||||||3
1632918000000|2021-09-29 12:20:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|22
1632918010000|2021-09-29 12:20:10|||||||||10000
1632918020000|2021-09-29 12:20:20|||||||||125
1632918030000|2021-09-29 12:20:30|||||||||3
1632918050000|2021-09-29 12:20:50||97.34||97.39||97.39||97.34|35
1632918060000|2021-09-29 12:21:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|31
1632918070000|2021-09-29 12:21:10|||||||||5
1632918130000|2021-09-29 12:22:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|28
1632918140000|2021-09-29 12:22:20|||||||||134
1632918190000|2021-09-29 12:23:10|||||||||2
1632918200000|2021-09-29 12:23:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|474
1632918220000|2021-09-29 12:23:40|||||||||89
1632918240000|2021-09-29 12:24:00|||||||||9
1632918280000|2021-09-29 12:24:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|46
1632918290000|2021-09-29 12:24:50|97.57||97.57||97.57||97.57||57
1632918300000|2021-09-29 12:25:00|97.52|97.49|97.52|97.44|97.57|97.49|97.52|97.44|107
1632918310000|2021-09-29 12:25:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|62
1632918330000|2021-09-29 12:25:30||97.34||97.34||97.34||97.34|393
1632918340000|2021-09-29 12:25:40|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|2
1632918350000|2021-09-29 12:25:50|97.47||97.42||97.47||97.42||176
1632918360000|2021-09-29 12:26:00|||||||||12
1632918370000|2021-09-29 12:26:10||97.29||97.34||97.34||97.29|2
1632918430000|2021-09-29 12:27:10|||||||||3
1632918470000|2021-09-29 12:27:50|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|36
1632918480000|2021-09-29 12:28:00|||||||||5
1632918530000|2021-09-29 12:28:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|16
1632918540000|2021-09-29 12:29:00|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|31
1632918550000|2021-09-29 12:29:10|97.47||97.42||97.47||97.42||12
1632918560000|2021-09-29 12:29:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1632918590000|2021-09-29 12:29:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|40
1632918600000|2021-09-29 12:30:00|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|15
1632918620000|2021-09-29 12:30:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|5
1632918650000|2021-09-29 12:30:50|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|34
1632918660000|2021-09-29 12:31:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|37
1632918670000|2021-09-29 12:31:10|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|7
1632918680000|2021-09-29 12:31:20||97.34||97.34||97.34||97.29|0
1632918690000|2021-09-29 12:31:30||97.29||97.34||97.34||97.29|0
1632918720000|2021-09-29 12:32:00|97.47||97.42||97.47||97.42||365
1632918730000|2021-09-29 12:32:10|97.47||97.42||97.47||97.42||30
1632918740000|2021-09-29 12:32:20|97.47||97.47||97.47||97.47||17
1632918750000|2021-09-29 12:32:30|97.42||97.42||97.47||97.42||0
1632918770000|2021-09-29 12:32:50|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|43
1632918780000|2021-09-29 12:33:00|97.42||97.42||97.42||97.42||0
1632918800000|2021-09-29 12:33:20|97.47||97.47||97.47||97.47||16
1632918810000|2021-09-29 12:33:30||97.39||97.34||97.39||97.34|0
1632918820000|2021-09-29 12:33:40|97.42||97.42||97.42||97.42||0
1632918850000|2021-09-29 12:34:10|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|5
1632918900000|2021-09-29 12:35:00|||||||||3
1632918980000|2021-09-29 12:36:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|43
1632919000000|2021-09-29 12:36:40|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|235
1632919010000|2021-09-29 12:36:50|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|73
1632919020000|2021-09-29 12:37:00|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|5
1632919030000|2021-09-29 12:37:10|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|37
1632919040000|2021-09-29 12:37:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|23
1632919050000|2021-09-29 12:37:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|287
1632919060000|2021-09-29 12:37:40||97.19||97.19||97.24||97.19|0
1632919070000|2021-09-29 12:37:50||97.24||97.24||97.24||97.24|8
1632919080000|2021-09-29 12:38:00||97.19||97.24||97.24||97.19|6
1632919090000|2021-09-29 12:38:10||97.19||97.24||97.24||97.19|0
1632919130000|2021-09-29 12:38:50||97.19||97.19||97.19||97.19|3
1632919140000|2021-09-29 12:39:00|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|335
1632919150000|2021-09-29 12:39:10|||||||||39
1632919160000|2021-09-29 12:39:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|66
1632919180000|2021-09-29 12:39:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|146
1632919230000|2021-09-29 12:40:30||97.14||97.19||97.19||97.14|6
1632919240000|2021-09-29 12:40:40||97.14||97.19||97.19||97.14|2
1632919260000|2021-09-29 12:41:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|19
1632919270000|2021-09-29 12:41:10||97.14||97.19||97.19||97.14|0
1632919280000|2021-09-29 12:41:20||97.14||97.19||97.19||97.14|0
1632919360000|2021-09-29 12:42:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|58
1632919380000|2021-09-29 12:43:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|19
1632919420000|2021-09-29 12:43:40|||||||||8
1632919440000|2021-09-29 12:44:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|40
1632919460000|2021-09-29 12:44:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|46
1632919480000|2021-09-29 12:44:40|97.37||97.37||97.37||97.37||23
1632919490000|2021-09-29 12:44:50||97.29||97.24||97.29||97.24|9
1632919500000|2021-09-29 12:45:00|97.32||97.32||97.32||97.32||0
1632919510000|2021-09-29 12:45:10|97.37||97.32||97.37||97.32||146
1632919540000|2021-09-29 12:45:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|16
1632919560000|2021-09-29 12:46:00|||||||||2000
1632919610000|2021-09-29 12:46:50|||||||||3
1632919620000|2021-09-29 12:47:00|||||||||21
1632919630000|2021-09-29 12:47:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|32
1632919640000|2021-09-29 12:47:20|97.37||97.37||97.37||97.37||0
1632919670000|2021-09-29 12:47:50|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|30
1632919680000|2021-09-29 12:48:00|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|11
1632919720000|2021-09-29 12:48:40||97.24||97.29||97.29||97.24|105
1632919730000|2021-09-29 12:48:50|||||||||3
1632919750000|2021-09-29 12:49:10|||||||||1
1632919760000|2021-09-29 12:49:20|||||||||6
1632919770000|2021-09-29 12:49:30|||||||||77
1632919790000|2021-09-29 12:49:50|||||||||16
1632919800000|2021-09-29 12:50:00|||||||||12
1632919810000|2021-09-29 12:50:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|47
1632919820000|2021-09-29 12:50:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1632919850000|2021-09-29 12:50:50|||||||||35
1632919930000|2021-09-29 12:52:10|||||||||37
1632919950000|2021-09-29 12:52:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|16
1632919980000|2021-09-29 12:53:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|139
1632920010000|2021-09-29 12:53:30|||||||||40
1632920040000|2021-09-29 12:54:00|||||||||23
1632920060000|2021-09-29 12:54:20|||||||||5
1632920080000|2021-09-29 12:54:40|||||||||2
1632920200000|2021-09-29 12:56:40|||||||||3
1632920230000|2021-09-29 12:57:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|229
1632920320000|2021-09-29 12:58:40|||||||||3
1632920340000|2021-09-29 12:59:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|185
1632920350000|2021-09-29 12:59:10|||||||||7
1632920380000|2021-09-29 12:59:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|100
1632920390000|2021-09-29 12:59:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|16
1632920410000|2021-09-29 13:00:10|||||||||6
1632920470000|2021-09-29 13:01:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|60
1632920500000|2021-09-29 13:01:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|20
1632920520000|2021-09-29 13:02:00|||||||||9
1632920540000|2021-09-29 13:02:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|26
1632920560000|2021-09-29 13:02:40|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|379
1632920580000|2021-09-29 13:03:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|46
1632920600000|2021-09-29 13:03:20|97.62||97.57||97.62||97.57||41
1632920610000|2021-09-29 13:03:30|||||||||1
1632920650000|2021-09-29 13:04:10|||||||||3
1632920670000|2021-09-29 13:04:30|||||||||4
1632920700000|2021-09-29 13:05:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|131
1632920710000|2021-09-29 13:05:10|||||||||4
1632920730000|2021-09-29 13:05:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|64
1632920740000|2021-09-29 13:05:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|20
1632920770000|2021-09-29 13:06:10|||||||||15
1632920780000|2021-09-29 13:06:20|||||||||11
1632920790000|2021-09-29 13:06:30|||||||||41
1632920800000|2021-09-29 13:06:40|||||||||5
1632920830000|2021-09-29 13:07:10|||||||||787
1632920840000|2021-09-29 13:07:20|||||||||2
1632920850000|2021-09-29 13:07:30|||||||||44
1632920860000|2021-09-29 13:07:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1632920880000|2021-09-29 13:08:00|97.52|97.44|97.52|97.44|97.52|97.49|97.52|97.44|10
1632920890000|2021-09-29 13:08:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|28
1632920900000|2021-09-29 13:08:20|97.52|97.44|97.52|97.44|97.52|97.49|97.52|97.44|1
1632920920000|2021-09-29 13:08:40|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|145
1632920980000|2021-09-29 13:09:40|||||||||167
1632920990000|2021-09-29 13:09:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|448
1632921000000|2021-09-29 13:10:00|||||||||25
1632921010000|2021-09-29 13:10:10|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|54
1632921020000|2021-09-29 13:10:20|||||||||2
1632921030000|2021-09-29 13:10:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|21
1632921040000|2021-09-29 13:10:40|||||||||114
1632921050000|2021-09-29 13:10:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1632921060000|2021-09-29 13:11:00|||||||||453
1632921090000|2021-09-29 13:11:30|||||||||2
1632921100000|2021-09-29 13:11:40|97.42||97.37||97.42||97.37||33
1632921110000|2021-09-29 13:11:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|8
1632921130000|2021-09-29 13:12:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|164
1632921140000|2021-09-29 13:12:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|20
1632921180000|2021-09-29 13:13:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1632921200000|2021-09-29 13:13:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|19
1632921220000|2021-09-29 13:13:40||97.29||97.34||97.34||97.29|0
1632921240000|2021-09-29 13:14:00|||||||||50
1632921300000|2021-09-29 13:15:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|37
1632921360000|2021-09-29 13:16:00||97.34||97.39||97.39||97.34|37
1632921370000|2021-09-29 13:16:10|||||||||3
1632921380000|2021-09-29 13:16:20|97.52||97.47||97.52||97.47||714
1632921420000|2021-09-29 13:17:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|101
1632921430000|2021-09-29 13:17:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|48
1632921450000|2021-09-29 13:17:30||97.34||97.34||97.34||97.34|2
1632921460000|2021-09-29 13:17:40|97.42||97.42||97.42||97.42||0
1632921470000|2021-09-29 13:17:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|8
1632921490000|2021-09-29 13:18:10|||||||||2
1632921500000|2021-09-29 13:18:20|||||||||20
1632921520000|2021-09-29 13:18:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|475
1632921540000|2021-09-29 13:19:00|||||||||33
1632921550000|2021-09-29 13:19:10|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|996
1632921560000|2021-09-29 13:19:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|49
1632921570000|2021-09-29 13:19:30|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|200
1632921580000|2021-09-29 13:19:40||97.14||97.14||97.19||97.14|492
1632921590000|2021-09-29 13:19:50|97.22||97.22||97.22||97.22||0
1632921600000|2021-09-29 13:20:00|97.27||97.22||97.27||97.22||222
1632921630000|2021-09-29 13:20:30|||||||||15
1632921640000|2021-09-29 13:20:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|35
1632921660000|2021-09-29 13:21:00||97.04||97.09||97.09||97.04|49
1632921680000|2021-09-29 13:21:20||97.04||97.09||97.09||97.04|5
1632921690000|2021-09-29 13:21:30||97.04||97.09||97.09||97.04|19
1632921700000|2021-09-29 13:21:40|||||||||2
1632921710000|2021-09-29 13:21:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|165
1632921740000|2021-09-29 13:22:20|||||||||840
1632921750000|2021-09-29 13:22:30|||||||||18
1632921760000|2021-09-29 13:22:40|||||||||49
1632921770000|2021-09-29 13:22:50|||||||||19
1632921780000|2021-09-29 13:23:00|||||||||534
1632921790000|2021-09-29 13:23:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|502
1632921820000|2021-09-29 13:23:40|||||||||19
1632921830000|2021-09-29 13:23:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|25
1632921840000|2021-09-29 13:24:00||97.04||97.09||97.09||97.04|6
1632921850000|2021-09-29 13:24:10||97.04||97.09||97.09||97.04|19
1632921880000|2021-09-29 13:24:40|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|663
1632921890000|2021-09-29 13:24:50|97.12||97.17||97.17||97.12||42
1632921900000|2021-09-29 13:25:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|50
1632921920000|2021-09-29 13:25:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|82
1632921940000|2021-09-29 13:25:40|||||||||161
1632921960000|2021-09-29 13:26:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|26
1632921990000|2021-09-29 13:26:30|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|310
1632922010000|2021-09-29 13:26:50|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|107
1632922030000|2021-09-29 13:27:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|48
1632922070000|2021-09-29 13:27:50|||||||||19
1632922090000|2021-09-29 13:28:10|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|159
1632922120000|2021-09-29 13:28:40|||||||||39
1632922150000|2021-09-29 13:29:10|||||||||230
1632922180000|2021-09-29 13:29:40|||||||||19
1632922200000|2021-09-29 13:30:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|245
1632922210000|2021-09-29 13:30:10|97.12|97.04|97.12|96.99|97.17|97.04|97.12|96.99|743
1632922220000|2021-09-29 13:30:20|97.07|97.04|97.12|97.04|97.12|97.04|97.07|96.99|218
1632922230000|2021-09-29 13:30:30|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|59
1632922240000|2021-09-29 13:30:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|7
1632922260000|2021-09-29 13:31:00|||||||||552
1632922270000|2021-09-29 13:31:10||96.94||96.94||96.99||96.94|205
1632922280000|2021-09-29 13:31:20|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.89|162
1632922290000|2021-09-29 13:31:30|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|32
1632922300000|2021-09-29 13:31:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|29
1632922310000|2021-09-29 13:31:50||96.84||96.84||96.89||96.84|16
1632922320000|2021-09-29 13:32:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|626
1632922330000|2021-09-29 13:32:10|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|93
1632922340000|2021-09-29 13:32:20||96.89||96.89||96.89||96.84|0
1632922350000|2021-09-29 13:32:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|14
1632922380000|2021-09-29 13:33:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|311
1632922390000|2021-09-29 13:33:10||96.84||96.89||96.89||96.84|3
1632922400000|2021-09-29 13:33:20||96.84||96.89||96.89||96.84|0
1632922410000|2021-09-29 13:33:30|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|492
1632922420000|2021-09-29 13:33:40|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|106
1632922430000|2021-09-29 13:33:50|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|58
1632922440000|2021-09-29 13:34:00|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|453
1632922470000|2021-09-29 13:34:30|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|89
1632922480000|2021-09-29 13:34:40|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|40
1632922490000|2021-09-29 13:34:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|99
1632922510000|2021-09-29 13:35:10|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|138
1632922520000|2021-09-29 13:35:20|96.82|96.69|96.82|96.69|96.82|96.74|96.77|96.69|36
1632922530000|2021-09-29 13:35:30||96.74||96.74||96.74||96.69|0
1632922550000|2021-09-29 13:35:50|||||||||109
1632922560000|2021-09-29 13:36:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1485
1632922570000|2021-09-29 13:36:10||96.64||96.69||96.69||96.64|557
1632922580000|2021-09-29 13:36:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|152
1632922600000|2021-09-29 13:36:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|32
1632922610000|2021-09-29 13:36:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|507
1632922620000|2021-09-29 13:37:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|875
1632922630000|2021-09-29 13:37:10|||||||||1
1632922640000|2021-09-29 13:37:20|96.87||96.82||96.87||96.82||51
1632922660000|2021-09-29 13:37:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|65
1632922670000|2021-09-29 13:37:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|15
1632922680000|2021-09-29 13:38:00||96.74||96.79||96.79||96.74|310
1632922690000|2021-09-29 13:38:10||96.74||96.79||96.79||96.74|98
1632922700000|2021-09-29 13:38:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|328
1632922710000|2021-09-29 13:38:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|259
1632922720000|2021-09-29 13:38:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|359
1632922730000|2021-09-29 13:38:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|24
1632922740000|2021-09-29 13:39:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|102
1632922750000|2021-09-29 13:39:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|56
1632922760000|2021-09-29 13:39:20|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|0
1632922770000|2021-09-29 13:39:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|29
1632922780000|2021-09-29 13:39:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|153
1632922790000|2021-09-29 13:39:50||96.69||96.74||96.74||96.69|0
1632922800000|2021-09-29 13:40:00|96.87|96.79|96.92|96.79|96.92|96.79|96.82|96.74|244
1632922810000|2021-09-29 13:40:10|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|35
1632922820000|2021-09-29 13:40:20||96.79||96.84||96.84||96.79|33
1632922830000|2021-09-29 13:40:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|332
1632922840000|2021-09-29 13:40:40|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|22
1632922850000|2021-09-29 13:40:50|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|58
1632922860000|2021-09-29 13:41:00|97.02||96.97||97.02||96.97||20
1632922880000|2021-09-29 13:41:20|97.02||96.97||97.02||96.97||23
1632922890000|2021-09-29 13:41:30|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|22
1632922900000|2021-09-29 13:41:40|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|60
1632922910000|2021-09-29 13:41:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|12
1632922920000|2021-09-29 13:42:00|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|31
1632922930000|2021-09-29 13:42:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|17
1632922950000|2021-09-29 13:42:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|177
1632922960000|2021-09-29 13:42:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|66
1632922980000|2021-09-29 13:43:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|82
1632923000000|2021-09-29 13:43:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.84|237
1632923010000|2021-09-29 13:43:30|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|309
1632923020000|2021-09-29 13:43:40||96.79||96.79||96.84||96.79|0
1632923030000|2021-09-29 13:43:50|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|99
1632923040000|2021-09-29 13:44:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|40
1632923050000|2021-09-29 13:44:10|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|22
1632923060000|2021-09-29 13:44:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|334
1632923080000|2021-09-29 13:44:40|||||||||19
1632923100000|2021-09-29 13:45:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|128
1632923110000|2021-09-29 13:45:10||96.69||96.69||96.74||96.69|99
1632923120000|2021-09-29 13:45:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|415
1632923130000|2021-09-29 13:45:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|118
1632923150000|2021-09-29 13:45:50|||||||||19
1632923160000|2021-09-29 13:46:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|208
1632923180000|2021-09-29 13:46:20|||||||||47
1632923190000|2021-09-29 13:46:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|116
1632923200000|2021-09-29 13:46:40||96.74||96.79||96.79||96.74|5
1632923210000|2021-09-29 13:46:50|||||||||113
1632923220000|2021-09-29 13:47:00|||||||||6
1632923230000|2021-09-29 13:47:10|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|325
1632923240000|2021-09-29 13:47:20|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|155
1632923250000|2021-09-29 13:47:30||96.74||96.74||96.79||96.74|34
1632923260000|2021-09-29 13:47:40|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|18
1632923270000|2021-09-29 13:47:50||96.79||96.79||96.79||96.74|1
1632923280000|2021-09-29 13:48:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|644
1632923290000|2021-09-29 13:48:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|359
1632923300000|2021-09-29 13:48:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|182
1632923310000|2021-09-29 13:48:30|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|45
1632923320000|2021-09-29 13:48:40|||||||||28
1632923330000|2021-09-29 13:48:50||96.74||96.74||96.74||96.74|48
1632923340000|2021-09-29 13:49:00||96.79||96.79||96.79||96.79|109
1632923360000|2021-09-29 13:49:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|109
1632923370000|2021-09-29 13:49:30||96.74||96.79||96.79||96.74|31
1632923380000|2021-09-29 13:49:40|||||||||78
1632923390000|2021-09-29 13:49:50|96.97|96.84|96.97|96.89|96.97|96.89|96.97|96.84|829
1632923400000|2021-09-29 13:50:00|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|131
1632923410000|2021-09-29 13:50:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|87
1632923420000|2021-09-29 13:50:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|22
1632923430000|2021-09-29 13:50:30|||||||||1
1632923440000|2021-09-29 13:50:40|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|63
1632923450000|2021-09-29 13:50:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|28
1632923470000|2021-09-29 13:51:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|196
1632923480000|2021-09-29 13:51:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|107
1632923490000|2021-09-29 13:51:30|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|46
1632923500000|2021-09-29 13:51:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|12
1632923510000|2021-09-29 13:51:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|40
1632923520000|2021-09-29 13:52:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|190
1632923530000|2021-09-29 13:52:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|41
1632923540000|2021-09-29 13:52:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|240
1632923550000|2021-09-29 13:52:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|14
1632923560000|2021-09-29 13:52:40|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|42
1632923570000|2021-09-29 13:52:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|8
1632923580000|2021-09-29 13:53:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|125
1632923590000|2021-09-29 13:53:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|211
1632923600000|2021-09-29 13:53:20|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|25
1632923610000|2021-09-29 13:53:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|32
1632923620000|2021-09-29 13:53:40|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|3
1632923630000|2021-09-29 13:53:50|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|8
1632923640000|2021-09-29 13:54:00|97.07|97.04|97.17|97.09|97.17|97.09|97.07|97.04|201
1632923650000|2021-09-29 13:54:10|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|101
1632923660000|2021-09-29 13:54:20|||||||||6
1632923670000|2021-09-29 13:54:30|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|53
1632923690000|2021-09-29 13:54:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|65
1632923700000|2021-09-29 13:55:00||96.99||97.04||97.04||96.99|8
1632923710000|2021-09-29 13:55:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|140
1632923720000|2021-09-29 13:55:20|97.17||97.12||97.17||97.12||19
1632923730000|2021-09-29 13:55:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|35
1632923740000|2021-09-29 13:55:40|||||||||94
1632923750000|2021-09-29 13:55:50|||||||||5
1632923760000|2021-09-29 13:56:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|224
1632923770000|2021-09-29 13:56:10|97.22|97.14|97.27|97.14|97.27|97.19|97.22|97.14|162
1632923780000|2021-09-29 13:56:20|97.22|97.19|97.22|97.14|97.27|97.19|97.22|97.14|945
1632923810000|2021-09-29 13:56:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|22
1632923820000|2021-09-29 13:57:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|108
1632923830000|2021-09-29 13:57:10|97.17|97.09|97.12|96.99|97.17|97.09|97.12|96.99|140
1632923840000|2021-09-29 13:57:20|97.07||97.07||97.07||97.07||19
1632923860000|2021-09-29 13:57:40|||||||||19
1632923870000|2021-09-29 13:57:50|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|349
1632923880000|2021-09-29 13:58:00|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.94|431
1632923890000|2021-09-29 13:58:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|77
1632923910000|2021-09-29 13:58:30|||||||||19
1632923920000|2021-09-29 13:58:40||96.89||96.89||96.94||96.89|80
1632923930000|2021-09-29 13:58:50||96.94||96.94||96.94||96.89|0
1632923940000|2021-09-29 13:59:00|||||||||19
1632923950000|2021-09-29 13:59:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|80
1632923960000|2021-09-29 13:59:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|62
1632923990000|2021-09-29 13:59:50|||||||||8819
1632924010000|2021-09-29 14:00:10|97.17||97.12||97.17||97.12||103
1632924020000|2021-09-29 14:00:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|52
1632924030000|2021-09-29 14:00:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|56
1632924050000|2021-09-29 14:00:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|85
1632924060000|2021-09-29 14:01:00||97.04||97.09||97.09||97.04|28
1632924070000|2021-09-29 14:01:10|97.12|97.04|97.12|97.04|97.17|97.04|97.12|96.99|142
1632924080000|2021-09-29 14:01:20||96.99||97.04||97.04||96.99|35
1632924090000|2021-09-29 14:01:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|66
1632924100000|2021-09-29 14:01:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|111
1632924110000|2021-09-29 14:01:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|61
1632924120000|2021-09-29 14:02:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|21
1632924130000|2021-09-29 14:02:10|||||||||19
1632924140000|2021-09-29 14:02:20|||||||||42
1632924150000|2021-09-29 14:02:30|||||||||7
1632924170000|2021-09-29 14:02:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|33
1632924180000|2021-09-29 14:03:00|||||||||23
1632924190000|2021-09-29 14:03:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|5
1632924210000|2021-09-29 14:03:30|||||||||19
1632924230000|2021-09-29 14:03:50|||||||||19
1632924240000|2021-09-29 14:04:00|||||||||10400
1632924250000|2021-09-29 14:04:10|||||||||180
1632924260000|2021-09-29 14:04:20|||||||||2
1632924270000|2021-09-29 14:04:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|92
1632924280000|2021-09-29 14:04:40|97.12||97.12||97.12||97.12||97
1632924290000|2021-09-29 14:04:50||97.04||96.99||97.04||96.99|35
1632924300000|2021-09-29 14:05:00|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|32
1632924310000|2021-09-29 14:05:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|17
1632924330000|2021-09-29 14:05:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|55
1632924340000|2021-09-29 14:05:40|||||||||5
1632924350000|2021-09-29 14:05:50|||||||||19
1632924360000|2021-09-29 14:06:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|30
1632924380000|2021-09-29 14:06:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|426
1632924400000|2021-09-29 14:06:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|78
1632924410000|2021-09-29 14:06:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|11
1632924420000|2021-09-29 14:07:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|83
1632924430000|2021-09-29 14:07:10|||||||||6
1632924450000|2021-09-29 14:07:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|125
1632924480000|2021-09-29 14:08:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|258
1632924490000|2021-09-29 14:08:10|||||||||98
1632924500000|2021-09-29 14:08:20|||||||||19
1632924510000|2021-09-29 14:08:30|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|125
1632924520000|2021-09-29 14:08:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|7
1632924530000|2021-09-29 14:08:50|||||||||254
1632924540000|2021-09-29 14:09:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|763
1632924570000|2021-09-29 14:09:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|93
1632924580000|2021-09-29 14:09:40|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|110
1632924600000|2021-09-29 14:10:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|254
1632924610000|2021-09-29 14:10:10|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|41
1632924620000|2021-09-29 14:10:20|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|67
1632924630000|2021-09-29 14:10:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|91
1632924640000|2021-09-29 14:10:40|97.42||97.37||97.42||97.37||61
1632924670000|2021-09-29 14:11:10|||||||||31
1632924680000|2021-09-29 14:11:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1632924700000|2021-09-29 14:11:40|||||||||25
1632924720000|2021-09-29 14:12:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|210
1632924730000|2021-09-29 14:12:10|97.42||97.37||97.42||97.37||33
1632924740000|2021-09-29 14:12:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|18
1632924750000|2021-09-29 14:12:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|5
1632924770000|2021-09-29 14:12:50||97.24||97.29||97.29||97.24|19
1632924780000|2021-09-29 14:13:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|41
1632924790000|2021-09-29 14:13:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1632924820000|2021-09-29 14:13:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|44
1632924830000|2021-09-29 14:13:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|35
1632924850000|2021-09-29 14:14:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|64
1632924870000|2021-09-29 14:14:30|||||||||20
1632924880000|2021-09-29 14:14:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|55
1632924890000|2021-09-29 14:14:50|||||||||251
1632924900000|2021-09-29 14:15:00|||||||||150
1632924910000|2021-09-29 14:15:10|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|179
1632924920000|2021-09-29 14:15:20|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|127
1632924930000|2021-09-29 14:15:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|34
1632924950000|2021-09-29 14:15:50|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|22
1632924960000|2021-09-29 14:16:00||97.29||97.29||97.29||97.29|47
1632924970000|2021-09-29 14:16:10|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|62
1632924990000|2021-09-29 14:16:30|||||||||19
1632925020000|2021-09-29 14:17:00|||||||||19
1632925030000|2021-09-29 14:17:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|55
1632925040000|2021-09-29 14:17:20|||||||||106
1632925060000|2021-09-29 14:17:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|669
1632925090000|2021-09-29 14:18:10|||||||||19
1632925100000|2021-09-29 14:18:20|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|124
1632925110000|2021-09-29 14:18:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|4
1632925140000|2021-09-29 14:19:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|174
1632925150000|2021-09-29 14:19:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|8
1632925160000|2021-09-29 14:19:20|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|36
1632925180000|2021-09-29 14:19:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|75
1632925190000|2021-09-29 14:19:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|41
1632925200000|2021-09-29 14:20:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|225
1632925220000|2021-09-29 14:20:20|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|339
1632925230000|2021-09-29 14:20:30|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|51
1632925240000|2021-09-29 14:20:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|12
1632925250000|2021-09-29 14:20:50|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|14
1632925260000|2021-09-29 14:21:00|97.47||97.47||97.47||97.47||30
1632925280000|2021-09-29 14:21:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|39
1632925300000|2021-09-29 14:21:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|29
1632925310000|2021-09-29 14:21:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|190
1632925320000|2021-09-29 14:22:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|48
1632925330000|2021-09-29 14:22:10|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|98
1632925350000|2021-09-29 14:22:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|0
1632925360000|2021-09-29 14:22:40|||||||||19
1632925380000|2021-09-29 14:23:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|175
1632925390000|2021-09-29 14:23:10|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|13
1632925410000|2021-09-29 14:23:30|||||||||19
1632925420000|2021-09-29 14:23:40|||||||||10
1632925430000|2021-09-29 14:23:50|||||||||19
1632925440000|2021-09-29 14:24:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|59
1632925450000|2021-09-29 14:24:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|40
1632925460000|2021-09-29 14:24:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1
1632925480000|2021-09-29 14:24:40|||||||||19
1632925500000|2021-09-29 14:25:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|41
1632925530000|2021-09-29 14:25:30|||||||||19
1632925540000|2021-09-29 14:25:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|44
1632925550000|2021-09-29 14:25:50|||||||||2
1632925570000|2021-09-29 14:26:10|||||||||192
1632925590000|2021-09-29 14:26:30|||||||||20
1632925600000|2021-09-29 14:26:40|||||||||19
1632925620000|2021-09-29 14:27:00|||||||||124
1632925630000|2021-09-29 14:27:10|97.52||97.47||97.52||97.47||10
1632925650000|2021-09-29 14:27:30|||||||||22
1632925660000|2021-09-29 14:27:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|131
1632925680000|2021-09-29 14:28:00|||||||||19
1632925690000|2021-09-29 14:28:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|56
1632925700000|2021-09-29 14:28:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|11
1632925710000|2021-09-29 14:28:30|97.47||97.42||97.47||97.42||37
1632925720000|2021-09-29 14:28:40|97.47||97.47||97.47||97.47||17
1632925730000|2021-09-29 14:28:50|97.42||97.42||97.42||97.42||0
1632925740000|2021-09-29 14:29:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|98
1632925760000|2021-09-29 14:29:20|||||||||2
1632925770000|2021-09-29 14:29:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|23
1632925780000|2021-09-29 14:29:40|||||||||25
1632925790000|2021-09-29 14:29:50|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|454
1632925800000|2021-09-29 14:30:00||97.34||97.34||97.34||97.34|26
1632925810000|2021-09-29 14:30:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|358
1632925820000|2021-09-29 14:30:20||97.24||97.29||97.29||97.24|323
1632925830000|2021-09-29 14:30:30|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|104
1632925860000|2021-09-29 14:31:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|53
1632925870000|2021-09-29 14:31:10|||||||||20
1632925880000|2021-09-29 14:31:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|64
1632925890000|2021-09-29 14:31:30|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|59
1632925900000|2021-09-29 14:31:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|40
1632925910000|2021-09-29 14:31:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|141
1632925920000|2021-09-29 14:32:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|547
1632925930000|2021-09-29 14:32:10|||||||||4
1632925940000|2021-09-29 14:32:20|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|73
1632925950000|2021-09-29 14:32:30|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|141
1632925960000|2021-09-29 14:32:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|624
1632925970000|2021-09-29 14:32:50|||||||||855
1632925980000|2021-09-29 14:33:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|64
1632925990000|2021-09-29 14:33:10|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|511
1632926000000|2021-09-29 14:33:20|97.37||97.32||97.37||97.32||7
1632926020000|2021-09-29 14:33:40|||||||||27
1632926030000|2021-09-29 14:33:50|||||||||8
1632926040000|2021-09-29 14:34:00|||||||||19
1632926050000|2021-09-29 14:34:10|||||||||9
1632926070000|2021-09-29 14:34:30|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|114
1632926080000|2021-09-29 14:34:40|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|53
1632926110000|2021-09-29 14:35:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|78
1632926130000|2021-09-29 14:35:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|414
1632926140000|2021-09-29 14:35:40|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|275
1632926150000|2021-09-29 14:35:50|||||||||3
1632926160000|2021-09-29 14:36:00|||||||||9
1632926170000|2021-09-29 14:36:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|97
1632926190000|2021-09-29 14:36:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|75
1632926200000|2021-09-29 14:36:40|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|66
1632926240000|2021-09-29 14:37:20|||||||||19
1632926250000|2021-09-29 14:37:30|||||||||8
1632926260000|2021-09-29 14:37:40|||||||||82
1632926290000|2021-09-29 14:38:10|||||||||19
1632926300000|2021-09-29 14:38:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|144
1632926320000|2021-09-29 14:38:40|||||||||8
1632926340000|2021-09-29 14:39:00|||||||||19
1632926350000|2021-09-29 14:39:10|||||||||11
1632926360000|2021-09-29 14:39:20|||||||||27
1632926370000|2021-09-29 14:39:30|||||||||9
1632926380000|2021-09-29 14:39:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|271
1632926390000|2021-09-29 14:39:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|151
1632926400000|2021-09-29 14:40:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|34
1632926410000|2021-09-29 14:40:10|||||||||60
1632926420000|2021-09-29 14:40:20|97.42||97.37||97.42||97.37||15
1632926430000|2021-09-29 14:40:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|28
1632926450000|2021-09-29 14:40:50|||||||||10
1632926460000|2021-09-29 14:41:00|||||||||27
1632926470000|2021-09-29 14:41:10|||||||||9
1632926480000|2021-09-29 14:41:20|97.47||97.42||97.47||97.42||55
1632926490000|2021-09-29 14:41:30|||||||||9
1632926500000|2021-09-29 14:41:40|||||||||48
1632926510000|2021-09-29 14:41:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|37
1632926520000|2021-09-29 14:42:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|279
1632926530000|2021-09-29 14:42:10|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|62
1632926550000|2021-09-29 14:42:30|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|444
1632926560000|2021-09-29 14:42:40|||||||||29
1632926570000|2021-09-29 14:42:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|53
1632926580000|2021-09-29 14:43:00|||||||||166
1632926590000|2021-09-29 14:43:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|73
1632926600000|2021-09-29 14:43:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|33
1632926610000|2021-09-29 14:43:30|||||||||13
1632926620000|2021-09-29 14:43:40|||||||||8
1632926630000|2021-09-29 14:43:50|||||||||19
1632926650000|2021-09-29 14:44:10|||||||||2
1632926660000|2021-09-29 14:44:20|||||||||20
1632926680000|2021-09-29 14:44:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|73
1632926690000|2021-09-29 14:44:50|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|44
1632926710000|2021-09-29 14:45:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|123
1632926720000|2021-09-29 14:45:20|||||||||17
1632926730000|2021-09-29 14:45:30|||||||||14
1632926740000|2021-09-29 14:45:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|102
1632926750000|2021-09-29 14:45:50|||||||||12
1632926760000|2021-09-29 14:46:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|80
1632926770000|2021-09-29 14:46:10|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|62
1632926780000|2021-09-29 14:46:20|||||||||25
1632926790000|2021-09-29 14:46:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|434
1632926800000|2021-09-29 14:46:40|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|57
1632926830000|2021-09-29 14:47:10|||||||||19
1632926840000|2021-09-29 14:47:20|||||||||52
1632926850000|2021-09-29 14:47:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|585
1632926860000|2021-09-29 14:47:40|||||||||134
1632926880000|2021-09-29 14:48:00|||||||||134
1632926890000|2021-09-29 14:48:10|||||||||8
1632926900000|2021-09-29 14:48:20||97.64||97.69||97.69||97.64|124
1632926910000|2021-09-29 14:48:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|99
1632926920000|2021-09-29 14:48:40|||||||||3
1632926950000|2021-09-29 14:49:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|224
1632926960000|2021-09-29 14:49:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|74
1632926970000|2021-09-29 14:49:30|||||||||19
1632926980000|2021-09-29 14:49:40|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|129
1632927000000|2021-09-29 14:50:00|||||||||19
1632927020000|2021-09-29 14:50:20|||||||||19
1632927030000|2021-09-29 14:50:30|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.69|209
1632927040000|2021-09-29 14:50:40|||||||||9
1632927050000|2021-09-29 14:50:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|33
1632927060000|2021-09-29 14:51:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|71
1632927090000|2021-09-29 14:51:30|||||||||1
1632927100000|2021-09-29 14:51:40|||||||||34
1632927120000|2021-09-29 14:52:00|||||||||27
1632927130000|2021-09-29 14:52:10|||||||||27
1632927150000|2021-09-29 14:52:30|||||||||32
1632927160000|2021-09-29 14:52:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|567
1632927170000|2021-09-29 14:52:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|135
1632927180000|2021-09-29 14:53:00|||||||||18
1632927190000|2021-09-29 14:53:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|60
1632927200000|2021-09-29 14:53:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|121
1632927220000|2021-09-29 14:53:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|78
1632927230000|2021-09-29 14:53:50|||||||||8
1632927240000|2021-09-29 14:54:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|49
1632927250000|2021-09-29 14:54:10|||||||||16
1632927260000|2021-09-29 14:54:20|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|196
1632927280000|2021-09-29 14:54:40|||||||||119
1632927290000|2021-09-29 14:54:50|||||||||31
1632927300000|2021-09-29 14:55:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|186
1632927320000|2021-09-29 14:55:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|170
1632927330000|2021-09-29 14:55:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|114
1632927360000|2021-09-29 14:56:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|172
1632927370000|2021-09-29 14:56:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|97
1632927380000|2021-09-29 14:56:20|||||||||15
1632927390000|2021-09-29 14:56:30|||||||||7
1632927420000|2021-09-29 14:57:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|402
1632927430000|2021-09-29 14:57:10|||||||||10
1632927440000|2021-09-29 14:57:20|97.92||97.87||97.92||97.87||73
1632927450000|2021-09-29 14:57:30|||||||||3
1632927460000|2021-09-29 14:57:40|||||||||10
1632927470000|2021-09-29 14:57:50|||||||||115
1632927480000|2021-09-29 14:58:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|62
1632927490000|2021-09-29 14:58:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|43
1632927500000|2021-09-29 14:58:20|||||||||119
1632927510000|2021-09-29 14:58:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|14
1632927540000|2021-09-29 14:59:00|||||||||29
1632927550000|2021-09-29 14:59:10|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|523
1632927560000|2021-09-29 14:59:20|||||||||1
1632927570000|2021-09-29 14:59:30|||||||||18
1632927580000|2021-09-29 14:59:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|99
1632927590000|2021-09-29 14:59:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|381
1632927600000|2021-09-29 15:00:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|45
1632927610000|2021-09-29 15:00:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|57
1632927620000|2021-09-29 15:00:20|||||||||538
1632927630000|2021-09-29 15:00:30|97.82||97.82||97.82||97.82||77
1632927640000|2021-09-29 15:00:40||97.74||97.74||97.74||97.74|159
1632927650000|2021-09-29 15:00:50||97.69||97.74||97.74||97.69|570
1632927660000|2021-09-29 15:01:00|||||||||19
1632927670000|2021-09-29 15:01:10|||||||||22
1632927680000|2021-09-29 15:01:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|72
1632927690000|2021-09-29 15:01:30|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|184
1632927700000|2021-09-29 15:01:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|57
1632927710000|2021-09-29 15:01:50|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|404
1632927720000|2021-09-29 15:02:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|49
1632927730000|2021-09-29 15:02:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|197
1632927760000|2021-09-29 15:02:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3567
1632927780000|2021-09-29 15:03:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|316
1632927790000|2021-09-29 15:03:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|39
1632927810000|2021-09-29 15:03:30|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|180
1632927830000|2021-09-29 15:03:50|||||||||19
1632927840000|2021-09-29 15:04:00|||||||||29
1632927850000|2021-09-29 15:04:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|186
1632927860000|2021-09-29 15:04:20|||||||||64
1632927870000|2021-09-29 15:04:30|||||||||129
1632927880000|2021-09-29 15:04:40|||||||||28
1632927910000|2021-09-29 15:05:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|330
1632927930000|2021-09-29 15:05:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|286
1632927940000|2021-09-29 15:05:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|72
1632927950000|2021-09-29 15:05:50|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|142
1632927960000|2021-09-29 15:06:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|50
1632927980000|2021-09-29 15:06:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|1247
1632928000000|2021-09-29 15:06:40|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|208
1632928010000|2021-09-29 15:06:50|||||||||200
1632928030000|2021-09-29 15:07:10|||||||||19
1632928040000|2021-09-29 15:07:20|||||||||337
1632928050000|2021-09-29 15:07:30|||||||||19
1632928060000|2021-09-29 15:07:40|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|286
1632928070000|2021-09-29 15:07:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|116
1632928080000|2021-09-29 15:08:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|72
1632928090000|2021-09-29 15:08:10|||||||||9
1632928100000|2021-09-29 15:08:20|||||||||8
1632928120000|2021-09-29 15:08:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|317
1632928130000|2021-09-29 15:08:50|||||||||67
1632928150000|2021-09-29 15:09:10|||||||||53
1632928170000|2021-09-29 15:09:30|||||||||150
1632928190000|2021-09-29 15:09:50|||||||||10
1632928200000|2021-09-29 15:10:00|||||||||28
1632928210000|2021-09-29 15:10:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|154
1632928220000|2021-09-29 15:10:20|||||||||131
1632928230000|2021-09-29 15:10:30|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|675
1632928240000|2021-09-29 15:10:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|50
1632928250000|2021-09-29 15:10:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|52
1632928260000|2021-09-29 15:11:00|||||||||1462
1632928270000|2021-09-29 15:11:10|||||||||29
1632928280000|2021-09-29 15:11:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|305
1632928290000|2021-09-29 15:11:30|||||||||209
1632928300000|2021-09-29 15:11:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|166
1632928310000|2021-09-29 15:11:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|32
1632928320000|2021-09-29 15:12:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|231
1632928330000|2021-09-29 15:12:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|245
1632928350000|2021-09-29 15:12:30|||||||||19
1632928360000|2021-09-29 15:12:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|215
1632928380000|2021-09-29 15:13:00|||||||||10
1632928400000|2021-09-29 15:13:20|||||||||30
1632928410000|2021-09-29 15:13:30|||||||||10
1632928420000|2021-09-29 15:13:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|338
1632928430000|2021-09-29 15:13:50|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|47
1632928460000|2021-09-29 15:14:20|||||||||8
1632928470000|2021-09-29 15:14:30|||||||||19
1632928480000|2021-09-29 15:14:40|98.17||98.12||98.17||98.12||248
1632928490000|2021-09-29 15:14:50|||||||||35
1632928500000|2021-09-29 15:15:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1632928510000|2021-09-29 15:15:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|143
1632928520000|2021-09-29 15:15:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|40
1632928530000|2021-09-29 15:15:30|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|29
1632928540000|2021-09-29 15:15:40|||||||||19
1632928560000|2021-09-29 15:16:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|290
1632928570000|2021-09-29 15:16:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|54
1632928590000|2021-09-29 15:16:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|126
1632928600000|2021-09-29 15:16:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|33
1632928610000|2021-09-29 15:16:50|||||||||25
1632928620000|2021-09-29 15:17:00|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|99
1632928630000|2021-09-29 15:17:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|257
1632928640000|2021-09-29 15:17:20|||||||||19
1632928660000|2021-09-29 15:17:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|54
1632928670000|2021-09-29 15:17:50|||||||||574
1632928690000|2021-09-29 15:18:10|||||||||3
1632928710000|2021-09-29 15:18:30|||||||||92
1632928720000|2021-09-29 15:18:40|||||||||15
1632928740000|2021-09-29 15:19:00|||||||||3
1632928760000|2021-09-29 15:19:20|||||||||204
1632928770000|2021-09-29 15:19:30|||||||||51
1632928780000|2021-09-29 15:19:40|||||||||1
1632928790000|2021-09-29 15:19:50|||||||||1
1632928800000|2021-09-29 15:20:00|||||||||17
1632928810000|2021-09-29 15:20:10|||||||||112
1632928820000|2021-09-29 15:20:20|||||||||2
1632928830000|2021-09-29 15:20:30|||||||||226
1632928840000|2021-09-29 15:20:40|||||||||1
1632928850000|2021-09-29 15:20:50|||||||||1
1632928860000|2021-09-29 15:21:00|||||||||13
1632928870000|2021-09-29 15:21:10|||||||||1
1632928880000|2021-09-29 15:21:20|||||||||1
1632928890000|2021-09-29 15:21:30|||||||||119
1632928910000|2021-09-29 15:21:50|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|347
1632928920000|2021-09-29 15:22:00|||||||||12
1632928940000|2021-09-29 15:22:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|306
1632928960000|2021-09-29 15:22:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|144
1632928970000|2021-09-29 15:22:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|4
1632928980000|2021-09-29 15:23:00|98.07|97.99|98.07|97.94|98.07|97.99|98.02|97.94|91
1632928990000|2021-09-29 15:23:10|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.94|138
1632929010000|2021-09-29 15:23:30|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|28
1632929020000|2021-09-29 15:23:40|||||||||1
1632929030000|2021-09-29 15:23:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|76
1632929040000|2021-09-29 15:24:00|||||||||11
1632929050000|2021-09-29 15:24:10|||||||||6400
1632929070000|2021-09-29 15:24:30|||||||||3387
1632929100000|2021-09-29 15:25:00|||||||||24
1632929120000|2021-09-29 15:25:20|||||||||238
1632929150000|2021-09-29 15:25:50|||||||||85
1632929160000|2021-09-29 15:26:00|||||||||15
1632929170000|2021-09-29 15:26:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|588
1632929180000|2021-09-29 15:26:20|||||||||1
1632929190000|2021-09-29 15:26:30|||||||||3
1632929200000|2021-09-29 15:26:40|||||||||2
1632929210000|2021-09-29 15:26:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|340
1632929220000|2021-09-29 15:27:00|||||||||103
1632929230000|2021-09-29 15:27:10|||||||||58
1632929240000|2021-09-29 15:27:20|||||||||79
1632929250000|2021-09-29 15:27:30|||||||||53
1632929260000|2021-09-29 15:27:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|714
1632929270000|2021-09-29 15:27:50|||||||||68
1632929280000|2021-09-29 15:28:00|||||||||64
1632929290000|2021-09-29 15:28:10|||||||||164
1632929300000|2021-09-29 15:28:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|650
1632929310000|2021-09-29 15:28:30|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|65
1632929330000|2021-09-29 15:28:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|134
1632929340000|2021-09-29 15:29:00|||||||||54
1632929350000|2021-09-29 15:29:10|||||||||67
1632929360000|2021-09-29 15:29:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|425
1632929380000|2021-09-29 15:29:40|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|389
1632929390000|2021-09-29 15:29:50|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|112
1632929400000|2021-09-29 15:30:00|98.02|97.99|98.02|97.94|98.02|97.99|98.02|97.94|369
1632929410000|2021-09-29 15:30:10|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|272
1632929420000|2021-09-29 15:30:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|59
1632929430000|2021-09-29 15:30:30|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|156
1632929440000|2021-09-29 15:30:40|||||||||60
1632929450000|2021-09-29 15:30:50|||||||||131
1632929460000|2021-09-29 15:31:00|||||||||96
1632929470000|2021-09-29 15:31:10|||||||||93
1632929480000|2021-09-29 15:31:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|354
1632929490000|2021-09-29 15:31:30|98.07||98.02||98.07||98.02||71
1632929500000|2021-09-29 15:31:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|56
1632929510000|2021-09-29 15:31:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|1555
1632929520000|2021-09-29 15:32:00|||||||||18
1632929530000|2021-09-29 15:32:10|||||||||177
1632929540000|2021-09-29 15:32:20|||||||||685
1632929550000|2021-09-29 15:32:30|||||||||61
1632929560000|2021-09-29 15:32:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|638
1632929570000|2021-09-29 15:32:50|||||||||107
1632929580000|2021-09-29 15:33:00||98.04||98.04||98.04||98.04|324
1632929590000|2021-09-29 15:33:10|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.09|11
1632929600000|2021-09-29 15:33:20|||||||||86
1632929610000|2021-09-29 15:33:30|||||||||398
1632929620000|2021-09-29 15:33:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|258
1632929630000|2021-09-29 15:33:50|||||||||464
1632929640000|2021-09-29 15:34:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|168
1632929650000|2021-09-29 15:34:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|72
1632929660000|2021-09-29 15:34:20|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|303
1632929670000|2021-09-29 15:34:30||98.04||98.04||98.09||98.04|183
1632929680000|2021-09-29 15:34:40|98.12|98.09|98.12|98.04|98.12|98.09|98.12|98.04|145
1632929690000|2021-09-29 15:34:50|||||||||370
1632929700000|2021-09-29 15:35:00|||||||||25
1632929720000|2021-09-29 15:35:20|||||||||586
1632929770000|2021-09-29 15:36:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|33
1632929790000|2021-09-29 15:36:30|||||||||13
1632929800000|2021-09-29 15:36:40|98.12||98.12||98.12||98.07||126
1632929810000|2021-09-29 15:36:50|98.07||98.07||98.07||98.07||6
1632929840000|2021-09-29 15:37:20||97.94||97.94||97.94||97.94|125
1632929850000|2021-09-29 15:37:30||97.99||97.99||97.99||97.99|0
1632929860000|2021-09-29 15:37:40|||||||||498
1632929870000|2021-09-29 15:37:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|503
1632929880000|2021-09-29 15:38:00||97.89||97.89||97.89||97.89|527
1632929890000|2021-09-29 15:38:10|97.97|97.94|97.97|97.89|97.97|97.94|97.97|97.89|85
1632929930000|2021-09-29 15:38:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|139
1632929940000|2021-09-29 15:39:00|||||||||558
1632929950000|2021-09-29 15:39:10|||||||||1140
1632929970000|2021-09-29 15:39:30|||||||||90
1632929990000|2021-09-29 15:39:50||97.79||97.79||97.79||97.79|150
1632930000000|2021-09-29 15:40:00||97.84||97.84||97.84||97.84|0
1632930020000|2021-09-29 15:40:20|||||||||5755
1632930030000|2021-09-29 15:40:30|97.97||97.92||97.97||97.92||120
1632930050000|2021-09-29 15:40:50|||||||||3618
1632930090000|2021-09-29 15:41:30|||||||||7121
1632930120000|2021-09-29 15:42:00|||||||||4824
1632930170000|2021-09-29 15:42:50|||||||||80
1632930180000|2021-09-29 15:43:00|97.97||97.97||97.97||97.97||25
1632930190000|2021-09-29 15:43:10|97.92||97.92||97.97||97.92||0
1632930200000|2021-09-29 15:43:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|17
1632930280000|2021-09-29 15:44:40|||||||||15
1632930300000|2021-09-29 15:45:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|326
1632930310000|2021-09-29 15:45:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1632930330000|2021-09-29 15:45:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|21
1632930360000|2021-09-29 15:46:00|||||||||100
1632930370000|2021-09-29 15:46:10|||||||||12
1632930410000|2021-09-29 15:46:50|||||||||8
1632930460000|2021-09-29 15:47:40|97.97||97.97||97.97||97.97||31
1632930470000|2021-09-29 15:47:50||97.89||97.89||97.89||97.89|0
1632930510000|2021-09-29 15:48:30|||||||||3
1632930520000|2021-09-29 15:48:40|||||||||2
1632930530000|2021-09-29 15:48:50|||||||||5
1632930540000|2021-09-29 15:49:00|||||||||4
1632930550000|2021-09-29 15:49:10|||||||||3
1632930600000|2021-09-29 15:50:00|||||||||2
1632930610000|2021-09-29 15:50:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|9
1632930620000|2021-09-29 15:50:20|||||||||110
1632930650000|2021-09-29 15:50:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|321
1632930690000|2021-09-29 15:51:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|27
1632930730000|2021-09-29 15:52:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1632930760000|2021-09-29 15:52:40||97.84||97.89||97.89||97.84|0
1632930770000|2021-09-29 15:52:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|12
1632930800000|2021-09-29 15:53:20|||||||||250
1632930810000|2021-09-29 15:53:30|97.97||97.92||97.97||97.92||0
1632930820000|2021-09-29 15:53:40|97.97||97.92||97.97||97.92||0
1632930910000|2021-09-29 15:55:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|60
1632930920000|2021-09-29 15:55:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|8
1632930930000|2021-09-29 15:55:30|||||||||13
1632930950000|2021-09-29 15:55:50|||||||||6
1632930990000|2021-09-29 15:56:30|||||||||8
1632931000000|2021-09-29 15:56:40|97.97||97.97||97.97||97.97||0
1632931010000|2021-09-29 15:56:50||97.89||97.89||97.89||97.89|0
1632931020000|2021-09-29 15:57:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|20
1632931030000|2021-09-29 15:57:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1632931090000|2021-09-29 15:58:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|29
1632931100000|2021-09-29 15:58:20||97.79||97.84||97.84||97.79|250
1632931130000|2021-09-29 15:58:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1632931190000|2021-09-29 15:59:50||97.74||97.79||97.79||97.74|18
1632931210000|2021-09-29 16:00:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|108
1632931250000|2021-09-29 16:00:50|||||||||6
1632931290000|2021-09-29 16:01:30|97.97||97.97||97.97||97.97||80
1632931300000|2021-09-29 16:01:40||97.89||97.89||97.89||97.89|0
1632931380000|2021-09-29 16:03:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|150
1632931390000|2021-09-29 16:03:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|591
1632931580000|2021-09-29 16:06:20||97.94||97.94||97.99||97.94|20
1632931590000|2021-09-29 16:06:30||97.99||97.99||97.99||97.99|0
1632931600000|2021-09-29 16:06:40||97.94||97.94||97.94||97.94|10
1632931630000|2021-09-29 16:07:10|98.02||98.02||98.02||98.02||0
1632931660000|2021-09-29 16:07:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|1
1632931680000|2021-09-29 16:08:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1632931780000|2021-09-29 16:09:40|||||||||66
1632931810000|2021-09-29 16:10:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|32
1632931940000|2021-09-29 16:12:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632931950000|2021-09-29 16:12:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|9
1632932030000|2021-09-29 16:13:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|12
1632932100000|2021-09-29 16:15:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|25
1632932170000|2021-09-29 16:16:10|||||||||8
1632932180000|2021-09-29 16:16:20|||||||||5
1632932200000|2021-09-29 16:16:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|147
1632932240000|2021-09-29 16:17:20|||||||||2
1632932310000|2021-09-29 16:18:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3
1632932450000|2021-09-29 16:20:50||97.79||97.84||97.84||97.79|7
1632932460000|2021-09-29 16:21:00|97.97||97.97||97.97||97.97||15
1632932470000|2021-09-29 16:21:10|97.92|97.79|97.87|97.79|97.97|97.79|97.87|97.79|59
1632932520000|2021-09-29 16:22:00|97.92||97.92||97.92||97.92||0
1632932530000|2021-09-29 16:22:10|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|17
1632932570000|2021-09-29 16:22:50|||||||||8
1632932610000|2021-09-29 16:23:30||97.79||97.79||97.79||97.79|13
1632932620000|2021-09-29 16:23:40|97.87||97.87||97.87||97.87||0
1632932630000|2021-09-29 16:23:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|1
1632932760000|2021-09-29 16:26:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|42
1632932770000|2021-09-29 16:26:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|24
1632932780000|2021-09-29 16:26:20|||||||||16
1632932820000|2021-09-29 16:27:00|||||||||82
1632932830000|2021-09-29 16:27:10|||||||||1
1632932850000|2021-09-29 16:27:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|26
1632932860000|2021-09-29 16:27:40|||||||||8
1632932910000|2021-09-29 16:28:30|||||||||20
1632932950000|2021-09-29 16:29:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|123
1632933000000|2021-09-29 16:30:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|5
1632933030000|2021-09-29 16:30:30|||||||||8
1632933220000|2021-09-29 16:33:40|||||||||8
1632933230000|2021-09-29 16:33:50|97.97||97.97||97.97||97.97||7
1632933240000|2021-09-29 16:34:00||97.89||97.89||97.89||97.89|2
1632933290000|2021-09-29 16:34:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632933320000|2021-09-29 16:35:20||97.79||97.79||97.79||97.79|0
1632933330000|2021-09-29 16:35:30|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|0
1632933340000|2021-09-29 16:35:40|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|8
1632933350000|2021-09-29 16:35:50|97.87||97.87||97.87||97.87||0
1632933370000|2021-09-29 16:36:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|13
1632933380000|2021-09-29 16:36:20||97.79||97.79||97.84||97.79|3
1632933390000|2021-09-29 16:36:30|97.87||97.87||97.87||97.87||2
1632933400000|2021-09-29 16:36:40|97.92||97.92||97.92||97.92||8
1632933410000|2021-09-29 16:36:50|97.87||97.87||97.87||97.87||0
1632933420000|2021-09-29 16:37:00|97.92||97.92||97.92||97.87||0
1632933440000|2021-09-29 16:37:20||97.84||97.84||97.84||97.79|13
1632933460000|2021-09-29 16:37:40|||||||||1
1632933530000|2021-09-29 16:38:50||97.79||97.79||97.79||97.79|1
1632933550000|2021-09-29 16:39:10||97.84||97.84||97.84||97.84|0
1632933620000|2021-09-29 16:40:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|14
1632933640000|2021-09-29 16:40:40|97.92||97.92||97.92||97.92||1
1632933690000|2021-09-29 16:41:30|97.87||97.87||97.87||97.87||0
1632933710000|2021-09-29 16:41:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|11
1632933720000|2021-09-29 16:42:00|||||||||1
1632933740000|2021-09-29 16:42:20|||||||||10
1632933770000|2021-09-29 16:42:50||97.79||97.79||97.79||97.79|13
1632933780000|2021-09-29 16:43:00|97.87||97.87||97.87||97.87||0
1632933800000|2021-09-29 16:43:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|51
1632933830000|2021-09-29 16:43:50|||||||||20
1632933860000|2021-09-29 16:44:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|211
1632933870000|2021-09-29 16:44:30|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|255
1632933890000|2021-09-29 16:44:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1632933900000|2021-09-29 16:45:00||97.74||97.74||97.74||97.74|3
1632933920000|2021-09-29 16:45:20|97.82||97.82||97.82||97.82||0
1632933930000|2021-09-29 16:45:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|13
1632933990000|2021-09-29 16:46:30|||||||||9
1632934040000|2021-09-29 16:47:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|234
1632934080000|2021-09-29 16:48:00|||||||||18
1632934120000|2021-09-29 16:48:40|||||||||23
1632934130000|2021-09-29 16:48:50|||||||||3
1632934150000|2021-09-29 16:49:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|12
1632934230000|2021-09-29 16:50:30|97.92||97.92||97.92||97.92||0
1632934240000|2021-09-29 16:50:40||97.84||97.84||97.84||97.84|0
1632934300000|2021-09-29 16:51:40|||||||||1
1632934320000|2021-09-29 16:52:00|97.97||97.92||97.97||97.92||60
1632934360000|2021-09-29 16:52:40|97.97||97.97||97.97||97.97||0
1632934370000|2021-09-29 16:52:50||97.89||97.89||97.89||97.89|10
1632934380000|2021-09-29 16:53:00||97.84||97.84||97.84||97.84|10
1632934400000|2021-09-29 16:53:20|97.92||97.97||97.97||97.92||9
1632934420000|2021-09-29 16:53:40||97.89||97.89||97.89||97.89|0
1632934530000|2021-09-29 16:55:30|||||||||5
1632934610000|2021-09-29 16:56:50||97.84||97.84||97.84||97.84|13
1632934660000|2021-09-29 16:57:40|97.92||97.92||97.92||97.92||0
1632934690000|2021-09-29 16:58:10||97.79||97.79||97.79||97.79|9
1632934780000|2021-09-29 16:59:40||97.84||97.84||97.84||97.84|0
1632934790000|2021-09-29 16:59:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|16
1632934820000|2021-09-29 17:00:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|89
1632934830000|2021-09-29 17:00:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|80
1632934900000|2021-09-29 17:01:40||97.84||97.84||97.84||97.84|5
1632934970000|2021-09-29 17:02:50|97.92||97.92||97.92||97.92||0
1632935040000|2021-09-29 17:04:00|97.97||97.97||97.97||97.97||0
1632935070000|2021-09-29 17:04:30|97.92||97.92||97.92||97.92||0
1632935080000|2021-09-29 17:04:40||97.79||97.79||97.79||97.79|2
1632935100000|2021-09-29 17:05:00|97.87||97.92||97.92||97.87||0
1632935110000|2021-09-29 17:05:10|97.87||97.87||97.87||97.87||0
1632935290000|2021-09-29 17:08:10||97.74||97.74||97.74||97.74|1
1632935300000|2021-09-29 17:08:20|97.82||97.82||97.87||97.82||3
1632935310000|2021-09-29 17:08:30|||||||||11
1632935320000|2021-09-29 17:08:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|8
1632935540000|2021-09-29 17:12:20|97.92||97.92||97.92||97.92||6
1632935600000|2021-09-29 17:13:20|97.87||97.87||97.87||97.87||0
1632935630000|2021-09-29 17:13:50||97.74||97.74||97.74||97.74|6
1632935640000|2021-09-29 17:14:00||97.79||97.79||97.79||97.79|0
1632935670000|2021-09-29 17:14:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|6
1632935750000|2021-09-29 17:15:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|237
1632935820000|2021-09-29 17:17:00|97.92||97.92||97.92||97.92||2
1632935830000|2021-09-29 17:17:10||97.84||97.84||97.84||97.84|0
1632936000000|2021-09-29 17:20:00|97.97||97.97||97.97||97.97||0
1632936020000|2021-09-29 17:20:20||97.89||97.89||97.89||97.89|0
1632936050000|2021-09-29 17:20:50||97.84||97.84||97.84||97.84|9
1632936060000|2021-09-29 17:21:00||97.89||97.84||97.89||97.84|2
1632936070000|2021-09-29 17:21:10||97.89||97.84||97.89||97.84|1
1632936080000|2021-09-29 17:21:20||97.89||97.84||97.89||97.84|8
1632936090000|2021-09-29 17:21:30||97.89||97.84||97.89||97.84|7
1632936100000|2021-09-29 17:21:40||97.89||97.84||97.89||97.84|13
1632936120000|2021-09-29 17:22:00||97.89||97.84||97.89||97.84|3
1632936130000|2021-09-29 17:22:10||97.89||97.84||97.89||97.84|2
1632936140000|2021-09-29 17:22:20||97.89||97.89||97.89||97.84|3
1632936310000|2021-09-29 17:25:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1632936320000|2021-09-29 17:25:20||97.79||97.79||97.79||97.79|1
1632936350000|2021-09-29 17:25:50|97.87||97.87||97.87||97.87||248
1632936360000|2021-09-29 17:26:00|||||||||250
1632936370000|2021-09-29 17:26:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|54
1632936380000|2021-09-29 17:26:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|196
1632936390000|2021-09-29 17:26:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|4
1632936450000|2021-09-29 17:27:30||97.79||97.79||97.79||97.79|1
1632936480000|2021-09-29 17:28:00||97.84||97.84||97.84||97.84|0
1632936580000|2021-09-29 17:29:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|13
1632936670000|2021-09-29 17:31:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|188
1632936740000|2021-09-29 17:32:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1632936760000|2021-09-29 17:32:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|100
1632937000000|2021-09-29 17:36:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1632937210000|2021-09-29 17:40:10|||||||||1
1632937230000|2021-09-29 17:40:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1632937240000|2021-09-29 17:40:40|97.87||97.82||97.87||97.82||3
1632937350000|2021-09-29 17:42:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1632937530000|2021-09-29 17:45:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|3
1632937560000|2021-09-29 17:46:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|58
1632937690000|2021-09-29 17:48:10|||||||||1
1632937700000|2021-09-29 17:48:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|5
1632937710000|2021-09-29 17:48:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|2
1632937800000|2021-09-29 17:50:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|14
1632937820000|2021-09-29 17:50:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|46
1632937960000|2021-09-29 17:52:40||97.74||97.74||97.74||97.74|0
1632937980000|2021-09-29 17:53:00||97.79||97.79||97.79||97.79|0
1632938240000|2021-09-29 17:57:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|98
1632938300000|2021-09-29 17:58:20|97.97||97.97||97.97||97.97||8
1632938320000|2021-09-29 17:58:40|97.92||97.92||97.92||97.92||0
1632938360000|2021-09-29 17:59:20|97.97||97.92||97.97||97.92||0
1632938390000|2021-09-29 17:59:50|97.97||97.97||97.97||97.97||0
1632938400000|2021-09-29 18:00:00|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.84|1
1632938410000|2021-09-29 18:00:10|||||||||1
1632938480000|2021-09-29 18:01:20||97.84||97.89||97.89||97.84|14
1632938530000|2021-09-29 18:02:10|98.02||98.02||98.02||98.02||13
1632938550000|2021-09-29 18:02:30||97.94||97.94||97.94||97.94|2
1632938580000|2021-09-29 18:03:00||97.89||97.89||97.89||97.89|1
1632938620000|2021-09-29 18:03:40||97.94||97.94||97.94||97.94|0
1632938660000|2021-09-29 18:04:20||97.89||97.89||97.89||97.89|1
1632938670000|2021-09-29 18:04:30|97.97||97.97||97.97||97.97||0
1632938740000|2021-09-29 18:05:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|4
1632938770000|2021-09-29 18:06:10||97.89||97.89||97.89||97.89|1
1632938780000|2021-09-29 18:06:20|97.97||97.97||97.97||97.97||0
1632938860000|2021-09-29 18:07:40|98.02||97.97||98.02||97.97||0
1632938870000|2021-09-29 18:07:50|98.02||97.97||98.02||97.97||0
1632938880000|2021-09-29 18:08:00|98.02||97.97||98.02||97.97||0
1632938890000|2021-09-29 18:08:10|98.02||98.02||98.02||98.02||0
1632938920000|2021-09-29 18:08:40||97.94||97.89||97.94||97.89|1
1632938930000|2021-09-29 18:08:50||97.94||97.94||97.94||97.94|0
1632939010000|2021-09-29 18:10:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|6
1632939020000|2021-09-29 18:10:20||97.94||97.99||97.99||97.94|0
1632939040000|2021-09-29 18:10:40||97.94||97.94||97.94||97.94|5
1632939050000|2021-09-29 18:10:50||97.99||97.99||97.99||97.99|0
1632939060000|2021-09-29 18:11:00||97.94||97.94||97.94||97.94|3
1632939070000|2021-09-29 18:11:10||97.99||97.99||97.99||97.99|11
1632939080000|2021-09-29 18:11:20|98.12||98.12||98.12||98.12||21
1632939090000|2021-09-29 18:11:30|98.07||98.07||98.07||98.07||0
1632939180000|2021-09-29 18:13:00|98.12||98.12||98.12||98.12||15
1632939220000|2021-09-29 18:13:40||98.04||98.04||98.04||98.04|0
1632939230000|2021-09-29 18:13:50||97.99||98.04||98.04||97.99|0
1632939240000|2021-09-29 18:14:00||97.99||97.99||98.04||97.99|3
1632939270000|2021-09-29 18:14:30||98.04||98.04||98.04||97.99|0
1632939300000|2021-09-29 18:15:00|98.17||98.17||98.17||98.17||8
1632939350000|2021-09-29 18:15:50|98.12||98.12||98.12||98.12||0
1632939360000|2021-09-29 18:16:00|98.17||98.17||98.17||98.17||0
1632939390000|2021-09-29 18:16:30||98.09||98.09||98.09||98.09|0
1632939400000|2021-09-29 18:16:40||98.04||98.04||98.04||98.04|1
1632939420000|2021-09-29 18:17:00||98.09||98.09||98.09||98.04|2
1632939430000|2021-09-29 18:17:10|98.22|98.04|98.22|98.14|98.22|98.14|98.22|98.04|250
1632939440000|2021-09-29 18:17:20|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|452
1632939450000|2021-09-29 18:17:30|||||||||12
1632939460000|2021-09-29 18:17:40|||||||||101
1632939480000|2021-09-29 18:18:00|||||||||2
1632939500000|2021-09-29 18:18:20|||||||||4
1632939510000|2021-09-29 18:18:30|||||||||12
1632939520000|2021-09-29 18:18:40|||||||||3
1632939530000|2021-09-29 18:18:50|||||||||1
1632939540000|2021-09-29 18:19:00|||||||||11
1632939580000|2021-09-29 18:19:40|||||||||7
1632939590000|2021-09-29 18:19:50|||||||||8
1632939600000|2021-09-29 18:20:00|||||||||19
1632939630000|2021-09-29 18:20:30|||||||||32
1632939640000|2021-09-29 18:20:40|||||||||25
1632939650000|2021-09-29 18:20:50|||||||||31
1632939660000|2021-09-29 18:21:00|||||||||46
1632939670000|2021-09-29 18:21:10|||||||||19
1632939710000|2021-09-29 18:21:50|||||||||10
1632939720000|2021-09-29 18:22:00|||||||||46
1632939740000|2021-09-29 18:22:20|||||||||32
1632939750000|2021-09-29 18:22:30|||||||||6
1632939780000|2021-09-29 18:23:00|||||||||17
1632939790000|2021-09-29 18:23:10|||||||||25
1632939800000|2021-09-29 18:23:20|||||||||35
1632939810000|2021-09-29 18:23:30|||||||||14
1632939820000|2021-09-29 18:23:40|||||||||12
1632939840000|2021-09-29 18:24:00|||||||||40
1632939870000|2021-09-29 18:24:30||98.09||98.09||98.09||98.09|15
1632939900000|2021-09-29 18:25:00||98.14||98.09||98.14||98.09|1
1632940230000|2021-09-29 18:30:30||98.14||98.09||98.14||98.09|1
1632940250000|2021-09-29 18:30:50||98.14||98.09||98.14||98.09|1
1632940480000|2021-09-29 18:34:40||98.14||98.14||98.14||98.14|0
1632940530000|2021-09-29 18:35:30|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|0
1632940550000|2021-09-29 18:35:50|98.22||98.17||98.22||98.17||0
1632940560000|2021-09-29 18:36:00|98.22||98.22||98.22||98.17||0
1632940570000|2021-09-29 18:36:10|98.17||98.17||98.22||98.17||0
1632940580000|2021-09-29 18:36:20|98.22||98.22||98.22||98.17||0
1632940590000|2021-09-29 18:36:30|98.17||98.22||98.22||98.17||0
1632940610000|2021-09-29 18:36:50|98.17||98.22||98.22||98.17||0
1632940620000|2021-09-29 18:37:00|98.17||98.17||98.17||98.17||0
1632940650000|2021-09-29 18:37:30|98.22||98.17||98.22||98.17||0
1632940660000|2021-09-29 18:37:40|98.22||98.22||98.22||98.17||0
1632940680000|2021-09-29 18:38:00|98.17||98.17||98.22||98.17||0
1632940690000|2021-09-29 18:38:10|98.22||98.22||98.22||98.17||0
1632940700000|2021-09-29 18:38:20|98.17||98.17||98.22||98.17||0
1632940740000|2021-09-29 18:39:00|98.22||98.22||98.22||98.17||0
1632940760000|2021-09-29 18:39:20|98.17||98.17||98.22||98.17||0
1632940770000|2021-09-29 18:39:30|98.22||98.17||98.22||98.17||0
1632940790000|2021-09-29 18:39:50|98.22||98.17||98.22||98.17||0
1632940800000|2021-09-29 18:40:00|98.22||98.17||98.22||98.17||0
1632940870000|2021-09-29 18:41:10|98.22||98.17||98.22||98.17||0
1632940880000|2021-09-29 18:41:20|98.22||98.22||98.22||98.17||0
1632940890000|2021-09-29 18:41:30|98.17||98.22||98.22||98.17||0
1632940900000|2021-09-29 18:41:40|98.17||98.22||98.22||98.17||0
1632940910000|2021-09-29 18:41:50|98.17||98.22||98.22||98.17||0
1632940920000|2021-09-29 18:42:00|98.17||98.17||98.22||98.17||0
1632940930000|2021-09-29 18:42:10|98.22||98.17||98.22||98.17||0
1632940940000|2021-09-29 18:42:20|98.22||98.17||98.22||98.17||0
1632940950000|2021-09-29 18:42:30|98.22||98.17||98.22||98.17||0
1632940980000|2021-09-29 18:43:00|98.22||98.22||98.22||98.22||1
1632941010000|2021-09-29 18:43:30||98.14||98.14||98.14||98.14|0
1632941060000|2021-09-29 18:44:20|98.27||98.27||98.27||98.27||17
1632941180000|2021-09-29 18:46:20|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|0
1632941200000|2021-09-29 18:46:40|98.17||98.17||98.17||98.17||0
1632941290000|2021-09-29 18:48:10|98.22||98.22||98.22||98.22||0
1632941340000|2021-09-29 18:49:00|98.17||98.17||98.17||98.17||0
1632941360000|2021-09-29 18:49:20||98.04||98.04||98.04||98.04|2
1632941400000|2021-09-29 18:50:00||98.09||98.09||98.09||98.09|0
1632941440000|2021-09-29 18:50:40||98.04||98.04||98.04||98.04|0
1632941530000|2021-09-29 18:52:10||98.09||98.09||98.09||98.09|0
1632941610000|2021-09-29 18:53:30||98.04||98.09||98.09||98.04|0
1632941620000|2021-09-29 18:53:40||98.04||98.09||98.09||98.04|0
1632941640000|2021-09-29 18:54:00||98.04||98.04||98.04||98.04|0
1632941690000|2021-09-29 18:54:50||98.09||98.09||98.09||98.09|0
1632941700000|2021-09-29 18:55:00||98.04||98.04||98.04||98.04|0
1632941870000|2021-09-29 18:57:50||98.09||98.04||98.09||98.04|0
1632941890000|2021-09-29 18:58:10||98.09||98.09||98.09||98.09|0
1632941910000|2021-09-29 18:58:30||98.04||98.09||98.09||98.04|0
1632941920000|2021-09-29 18:58:40||98.04||98.04||98.04||98.04|0
1632941940000|2021-09-29 18:59:00||98.09||98.09||98.09||98.09|0
1632941950000|2021-09-29 18:59:10||98.04||98.04||98.04||98.04|0
1632942010000|2021-09-29 19:00:10||98.09||98.09||98.09||98.09|0
1632942020000|2021-09-29 19:00:20|98.22||98.22||98.22||98.22||1
1632942040000|2021-09-29 19:00:40|98.17|98.04|98.17|98.04|98.17|98.04|98.17|98.04|0
1632942090000|2021-09-29 19:01:30|98.12||98.12||98.12||98.12||0
1632942250000|2021-09-29 19:04:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|1
1632942360000|2021-09-29 19:06:00|98.12||98.12||98.12||98.12||1
1632942370000|2021-09-29 19:06:10||98.04||97.99||98.04||97.99|0
1632942390000|2021-09-29 19:06:30||98.04||97.99||98.04||97.99|0
1632942400000|2021-09-29 19:06:40||98.04||97.99||98.04||97.99|0
1632942410000|2021-09-29 19:06:50||98.04||98.04||98.04||98.04|0
1632942490000|2021-09-29 19:08:10||97.99||97.99||98.04||97.99|13
1632942560000|2021-09-29 19:09:20||98.04||98.04||98.04||97.99|0
1632942570000|2021-09-29 19:09:30||97.99||97.99||97.99||97.99|0
1632942700000|2021-09-29 19:11:40|98.07||98.12||98.12||98.07||0
1632942750000|2021-09-29 19:12:30|98.17|98.04|98.17|98.09|98.17|98.09|98.17|98.04|218
1632942760000|2021-09-29 19:12:40||98.04||98.04||98.04||98.04|0
1632942780000|2021-09-29 19:13:00|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|33
1632942800000|2021-09-29 19:13:20|98.17||98.17||98.17||98.17||0
1632942820000|2021-09-29 19:13:40|98.22||98.22||98.22||98.22||1
1632942880000|2021-09-29 19:14:40||98.14||98.09||98.14||98.09|0
1632942940000|2021-09-29 19:15:40|98.27|98.14|98.27|98.14|98.27|98.14|98.27|98.14|52
1632942980000|2021-09-29 19:16:20|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|2
1632943010000|2021-09-29 19:16:50|98.27|98.14|98.27|98.14|98.27|98.14|98.27|98.14|117
1632943020000|2021-09-29 19:17:00|98.22|98.09|98.22|98.14|98.22|98.14|98.22|98.09|0
1632943060000|2021-09-29 19:17:40|98.27||98.27||98.27||98.27||1
1632943100000|2021-09-29 19:18:20||98.19||98.14||98.19||98.14|0
1632943130000|2021-09-29 19:18:50||98.19||98.19||98.19||98.19|0
1632943140000|2021-09-29 19:19:00||98.14||98.14||98.19||98.14|0
1632943210000|2021-09-29 19:20:10|98.22||98.22||98.22||98.22||0
1632943220000|2021-09-29 19:20:20||98.09||98.09||98.09||98.09|0
1632943240000|2021-09-29 19:20:40||98.14||98.09||98.14||98.09|2
1632943250000|2021-09-29 19:20:50||98.14||98.14||98.14||98.14|0
1632943340000|2021-09-29 19:22:20||98.09||98.09||98.09||98.09|0
1632943370000|2021-09-29 19:22:50||98.14||98.14||98.14||98.14|0
1632943380000|2021-09-29 19:23:00||98.09||98.09||98.09||98.09|0
1632943410000|2021-09-29 19:23:30||98.14||98.09||98.14||98.09|1
1632943430000|2021-09-29 19:23:50||98.14||98.09||98.14||98.09|2
1632943500000|2021-09-29 19:25:00||98.14||98.09||98.14||98.09|2
1632943510000|2021-09-29 19:25:10||98.14||98.09||98.14||98.09|0
1632943520000|2021-09-29 19:25:20||98.14||98.09||98.14||98.09|0
1632943530000|2021-09-29 19:25:30||98.14||98.14||98.14||98.14|0
1632943540000|2021-09-29 19:25:40||98.09||98.14||98.14||98.09|0
1632943960000|2021-09-29 19:32:40||98.09||98.14||98.14||98.09|0
1632943970000|2021-09-29 19:32:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|1
1632943990000|2021-09-29 19:33:10|||||||||54
1632944000000|2021-09-29 19:33:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1632944260000|2021-09-29 19:37:40||98.09||98.09||98.09||98.09|0
1632944290000|2021-09-29 19:38:10||98.14||98.09||98.14||98.09|3
1632944320000|2021-09-29 19:38:40||98.14||98.09||98.14||98.09|0
1632944360000|2021-09-29 19:39:20|98.17||98.17||98.17||98.17||0
1632944460000|2021-09-29 19:41:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|12
1632944470000|2021-09-29 19:41:10||98.09||98.04||98.09||98.04|1
1632944500000|2021-09-29 19:41:40|98.12||98.12||98.12||98.12||0
1632944600000|2021-09-29 19:43:20||97.99||98.04||98.04||97.99|0
1632944610000|2021-09-29 19:43:30||97.99||98.04||98.04||97.99|0
1632944660000|2021-09-29 19:44:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|1
1632944700000|2021-09-29 19:45:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|5
1632944710000|2021-09-29 19:45:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|63
1632944720000|2021-09-29 19:45:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|255
1632944750000|2021-09-29 19:45:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1632944870000|2021-09-29 19:47:50||97.89||97.89||97.94||97.89|0
1632944880000|2021-09-29 19:48:00||97.94||97.94||97.94||97.94|0
1632944930000|2021-09-29 19:48:50||97.89||97.89||97.89||97.89|209
1632944940000|2021-09-29 19:49:00|97.97||97.97||97.97||97.97||50
1632944950000|2021-09-29 19:49:10|||||||||50
1632944960000|2021-09-29 19:49:20||97.84||97.84||97.84||97.84|100
1632944970000|2021-09-29 19:49:30|98.02|97.89|98.02|97.94|98.02|97.94|98.02|97.89|75
1632944990000|2021-09-29 19:49:50|||||||||5
1632945000000|2021-09-29 19:50:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|5
1632945020000|2021-09-29 19:50:20||97.84||97.84||97.84||97.84|2
1632945030000|2021-09-29 19:50:30||97.89||97.89||97.89||97.89|0
1632945050000|2021-09-29 19:50:50|||||||||1
1632945060000|2021-09-29 19:51:00|||||||||1
1632945080000|2021-09-29 19:51:20|||||||||1
1632945100000|2021-09-29 19:51:40|||||||||1
1632945120000|2021-09-29 19:52:00|||||||||1
1632945140000|2021-09-29 19:52:20|||||||||1
1632945150000|2021-09-29 19:52:30|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|16
1632945160000|2021-09-29 19:52:40|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|1
1632945170000|2021-09-29 19:52:50|97.97||97.97||97.97||97.97||0
1632945180000|2021-09-29 19:53:00||97.89||97.89||97.89||97.84|0
1632945200000|2021-09-29 19:53:20|||||||||1
1632945210000|2021-09-29 19:53:30|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|5
1632945250000|2021-09-29 19:54:10|97.92||97.92||97.97||97.92||1
1632945270000|2021-09-29 19:54:30|||||||||15
1632945280000|2021-09-29 19:54:40|||||||||4
1632945290000|2021-09-29 19:54:50|97.97|97.79|97.92|97.84|97.97|97.84|97.92|97.79|26
1632945310000|2021-09-29 19:55:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|9
1632945350000|2021-09-29 19:55:50|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|10
1632945370000|2021-09-29 19:56:10||97.84||97.84||97.84||97.84|0
1632945430000|2021-09-29 19:57:10||97.79||97.84||97.84||97.79|5
1632945440000|2021-09-29 19:57:20|||||||||1
1632945450000|2021-09-29 19:57:30|||||||||3
1632945480000|2021-09-29 19:58:00|||||||||2
1632945490000|2021-09-29 19:58:10||97.79||97.79||97.79||97.79|152
1632945500000|2021-09-29 19:58:20||97.84||97.84||97.84||97.84|0
1632945510000|2021-09-29 19:58:30|||||||||9
1632945540000|2021-09-29 19:59:00|||||||||9
1632945590000|2021-09-29 19:59:50||97.79||97.84||97.84||97.79|0
1632972660000|2021-09-30 03:31:00|||||||||1
1632976200000|2021-09-30 04:30:00|98.49|98.32|98.49|98.32|98.49|98.32|98.49|98.32|0
1632976230000|2021-09-30 04:30:30|||||||||9
1632976270000|2021-09-30 04:31:10||98.27||98.27||98.27||98.27|0
1632976330000|2021-09-30 04:32:10||98.22||98.02||98.22||98.02|0
1632976450000|2021-09-30 04:34:10||97.97||97.97||97.97||97.97|0
1632976960000|2021-09-30 04:42:40||98.02||98.02||98.02||98.02|0
1632977100000|2021-09-30 04:45:00||98.07||98.37||98.37||98.07|0
1632977110000|2021-09-30 04:45:10||98.32||98.32||98.32||98.32|9
1632977160000|2021-09-30 04:46:00||98.17||98.12||98.17||98.12|0
1632977220000|2021-09-30 04:47:00||98.07||98.02||98.07||98.02|0
1632977700000|2021-09-30 04:55:00||97.97||97.97||97.97||97.97|0
1632978050000|2021-09-30 05:00:50||98.02||98.02||98.02||98.02|0
1632978120000|2021-09-30 05:02:00||98.32||98.32||98.32||98.32|16
1632978180000|2021-09-30 05:03:00||98.27||98.27||98.27||98.27|0
1632978190000|2021-09-30 05:03:10||98.12||98.12||98.12||98.12|0
1632978280000|2021-09-30 05:04:40||98.07||97.77||98.07||97.77|0
1632978390000|2021-09-30 05:06:30|||||||||100
1632979150000|2021-09-30 05:19:10||97.82||97.82||97.82||97.82|0
1632979430000|2021-09-30 05:23:50||97.87||97.87||97.87||97.87|0
1632980150000|2021-09-30 05:35:50||98.07||98.07||98.07||98.07|0
1632980160000|2021-09-30 05:36:00||98.27||98.27||98.27||98.27|0
1632980180000|2021-09-30 05:36:20||98.37||98.27||98.37||98.27|5
1632980280000|2021-09-30 05:38:00|98.44||98.44||98.44||98.44||0
1632980330000|2021-09-30 05:38:50|||||||||18
1632980460000|2021-09-30 05:41:00|98.49|98.37|98.49|98.37|98.49|98.37|98.49|98.37|100
1632980490000|2021-09-30 05:41:30||98.27||98.27||98.27||98.27|25
1632981480000|2021-09-30 05:58:00||98.32||98.27||98.32||98.27|0
1632981600000|2021-09-30 06:00:00|98.54|98.42|98.54|98.42|98.54|98.42|98.54|98.42|21
1632981610000|2021-09-30 06:00:10|||||||||232
1632981630000|2021-09-30 06:00:30|||||||||24
1632981660000|2021-09-30 06:01:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|0
1632981690000|2021-09-30 06:01:30|98.82|98.69|98.92|98.79|98.92|98.79|98.82|98.69|286
1632981700000|2021-09-30 06:01:40|99.02|98.84|98.97|98.84|99.02|98.84|98.97|98.84|0
1632981710000|2021-09-30 06:01:50|99.02|98.89|98.97|98.84|99.02|98.89|98.97|98.84|0
1632981720000|2021-09-30 06:02:00|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|0
1632981730000|2021-09-30 06:02:10|98.97||98.92||98.97||98.92||0
1632981740000|2021-09-30 06:02:20|98.97|98.84|98.92|98.79|98.97|98.84|98.92|98.79|0
1632981750000|2021-09-30 06:02:30|98.97||98.87||98.97||98.87||0
1632981760000|2021-09-30 06:02:40|98.92|98.84|98.97|98.84|98.97|98.84|98.92|98.84|0
1632981770000|2021-09-30 06:02:50|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|0
1632981780000|2021-09-30 06:03:00||98.84||98.84||98.84||98.84|0
1632981790000|2021-09-30 06:03:10|98.97|98.79|98.97|98.79|98.97|98.79|98.92|98.79|0
1632981800000|2021-09-30 06:03:20||98.84||98.84||98.84||98.79|0
1632981820000|2021-09-30 06:03:40|99.02|98.89|98.97|98.89|99.02|98.89|98.97|98.89|0
1632981840000|2021-09-30 06:04:00|98.92|98.84|98.92|98.79|98.92|98.84|98.92|98.79|70
1632981880000|2021-09-30 06:04:40|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.79|0
1632981890000|2021-09-30 06:04:50|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.89|0
1632981900000|2021-09-30 06:05:00||98.84||98.84||98.89||98.84|8
1632981910000|2021-09-30 06:05:10|98.92||98.97||98.97||98.92||0
1632981920000|2021-09-30 06:05:20|98.92||98.92||98.97||98.92||0
1632981940000|2021-09-30 06:05:40||98.79||98.79||98.79||98.79|1
1632981950000|2021-09-30 06:05:50||98.84||98.84||98.84||98.84|0
1632981960000|2021-09-30 06:06:00||98.79||98.84||98.84||98.79|0
1632981980000|2021-09-30 06:06:20||98.79||98.79||98.79||98.79|0
1632981990000|2021-09-30 06:06:30|||||||||1
1632982010000|2021-09-30 06:06:50||98.84||98.84||98.84||98.84|0
1632982030000|2021-09-30 06:07:10|||||||||11
1632982040000|2021-09-30 06:07:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|54
1632982060000|2021-09-30 06:07:40||98.74||98.74||98.79||98.74|17
1632982070000|2021-09-30 06:07:50||98.79||98.74||98.79||98.74|0
1632982080000|2021-09-30 06:08:00||98.79||98.79||98.79||98.79|0
1632982110000|2021-09-30 06:08:30|||||||||62
1632982150000|2021-09-30 06:09:10|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.84|131
1632982160000|2021-09-30 06:09:20||98.89||98.89||98.89||98.84|0
1632982170000|2021-09-30 06:09:30||98.84||98.84||98.84||98.84|0
1632982240000|2021-09-30 06:10:40|98.92|98.89|98.97|98.84|98.97|98.89|98.92|98.84|1
1632982260000|2021-09-30 06:11:00|98.92||98.92||98.97||98.92||0
1632982270000|2021-09-30 06:11:10|98.97||98.97||98.97||98.97||0
1632982280000|2021-09-30 06:11:20|98.92||98.92||98.92||98.92||0
1632982290000|2021-09-30 06:11:30|98.97||98.97||98.97||98.97||0
1632982300000|2021-09-30 06:11:40|98.92||98.92||98.92||98.92||0
1632982320000|2021-09-30 06:12:00|98.97||98.97||98.97||98.97||0
1632982330000|2021-09-30 06:12:10||98.89||98.89||98.89||98.89|0
1632982370000|2021-09-30 06:12:50||98.84||98.84||98.84||98.84|8
1632982510000|2021-09-30 06:15:10||98.89||98.89||98.89||98.89|0
1632982560000|2021-09-30 06:16:00|||||||||1
1632982610000|2021-09-30 06:16:50|98.92|98.84|98.97|98.84|98.97|98.89|98.92|98.84|5
1632982620000|2021-09-30 06:17:00|98.92||98.92||98.92||98.92||0
1632982640000|2021-09-30 06:17:20|98.97||98.97||98.97||98.97||2
1632982650000|2021-09-30 06:17:30||98.89||98.84||98.89||98.84|25
1632982660000|2021-09-30 06:17:40|99.02|98.89|99.02|98.89|99.02|98.89|99.02|98.89|50
1632982700000|2021-09-30 06:18:20||98.94||98.89||98.94||98.89|0
1632982710000|2021-09-30 06:18:30|98.97||98.97||99.02||98.97||8
1632982750000|2021-09-30 06:19:10|99.02||99.02||99.02||99.02||13
1632982820000|2021-09-30 06:20:20||98.94||98.89||98.94||98.89|0
1632982900000|2021-09-30 06:21:40|98.97||98.97||98.97||98.97||0
1632982940000|2021-09-30 06:22:20|||||||||1
1632982950000|2021-09-30 06:22:30||98.84||98.84||98.84||98.84|3
1632982970000|2021-09-30 06:22:50|98.92||98.92||98.92||98.92||1
1632983080000|2021-09-30 06:24:40||98.79||98.79||98.79||98.79|6
1632983090000|2021-09-30 06:24:50|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|1
1632983100000|2021-09-30 06:25:00||98.79||98.79||98.79||98.79|0
1632983120000|2021-09-30 06:25:20||98.84||98.84||98.84||98.84|0
1632983170000|2021-09-30 06:26:10||98.79||98.84||98.84||98.79|0
1632983220000|2021-09-30 06:27:00||98.79||98.79||98.84||98.79|0
1632983230000|2021-09-30 06:27:10||98.84||98.84||98.84||98.84|0
1632983250000|2021-09-30 06:27:30||98.79||98.79||98.79||98.79|0
1632983280000|2021-09-30 06:28:00|98.87||98.87||98.87||98.87||0
1632983290000|2021-09-30 06:28:10|||||||||5
1632983350000|2021-09-30 06:29:10|98.92|98.74|98.87|98.74|98.92|98.74|98.87|98.74|0
1632983700000|2021-09-30 06:35:00|98.82||98.82||98.82||98.82||0
1632983710000|2021-09-30 06:35:10||98.69||98.69||98.69||98.69|0
1632983760000|2021-09-30 06:36:00|98.77||98.77||98.77||98.77||0
1632983780000|2021-09-30 06:36:20|||||||||1
1632983830000|2021-09-30 06:37:10|98.87|98.74|98.87|98.74|98.87|98.74|98.82|98.74|22
1632983840000|2021-09-30 06:37:20|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|62
1632983850000|2021-09-30 06:37:30||98.84||98.84||98.84||98.84|0
1632983910000|2021-09-30 06:38:30||98.79||98.84||98.84||98.79|0
1632983920000|2021-09-30 06:38:40||98.79||98.79||98.79||98.79|0
1632983970000|2021-09-30 06:39:30||98.84||98.84||98.84||98.84|0
1632983980000|2021-09-30 06:39:40||98.79||98.79||98.79||98.79|0
1632984050000|2021-09-30 06:40:50|98.87||98.87||98.87||98.87||0
1632984060000|2021-09-30 06:41:00|98.92||98.87||98.92||98.87||0
1632984210000|2021-09-30 06:43:30|98.92||98.92||98.92||98.92||6
1632984260000|2021-09-30 06:44:20|98.87|98.89|98.97|98.89|98.97|98.89|98.87|98.89|62
1632984340000|2021-09-30 06:45:40|99.02||98.97||99.02||98.97||4
1632984350000|2021-09-30 06:45:50|||||||||17
1632984440000|2021-09-30 06:47:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|7
1632984450000|2021-09-30 06:47:30|||||||||5
1632984470000|2021-09-30 06:47:50|||||||||5
1632984500000|2021-09-30 06:48:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|502
1632984510000|2021-09-30 06:48:30|99.12|99.04|99.12|98.99|99.12|99.04|99.12|98.99|0
1632984540000|2021-09-30 06:49:00||99.04||99.04||99.04||99.04|0
1632984600000|2021-09-30 06:50:00|||||||||8
1632984610000|2021-09-30 06:50:10|||||||||2
1632984630000|2021-09-30 06:50:30|||||||||2
1632984640000|2021-09-30 06:50:40|||||||||4
1632984660000|2021-09-30 06:51:00|99.17||99.17||99.17||99.17||9
1632984670000|2021-09-30 06:51:10||99.09||99.09||99.09||99.09|3
1632984680000|2021-09-30 06:51:20|||||||||50
1632984720000|2021-09-30 06:52:00|||||||||34
1632984750000|2021-09-30 06:52:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|85
1632984760000|2021-09-30 06:52:40|||||||||5
1632984780000|2021-09-30 06:53:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|208
1632984790000|2021-09-30 06:53:10|99.07||99.07||99.07||99.07||4
1632984840000|2021-09-30 06:54:00|99.02||99.02||99.02||99.02||0
1632984850000|2021-09-30 06:54:10|||||||||75
1632984860000|2021-09-30 06:54:20|||||||||30
1632984950000|2021-09-30 06:55:50|99.07||99.07||99.07||99.07||5
1632984970000|2021-09-30 06:56:10|99.12|98.99|99.12|98.99|99.12|98.99|99.12|98.99|4
1632984980000|2021-09-30 06:56:20|99.17|99.04|99.17|99.04|99.17|99.04|99.17|99.04|13
1632984990000|2021-09-30 06:56:30|||||||||2
1632985000000|2021-09-30 06:56:40||99.09||99.09||99.09||99.09|0
1632985060000|2021-09-30 06:57:40|||||||||5
1632985070000|2021-09-30 06:57:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|77
1632985080000|2021-09-30 06:58:00|99.12|98.94|99.07|98.94|99.12|98.94|99.02|98.94|58
1632985090000|2021-09-30 06:58:10|99.02|98.99|99.02|98.94|99.02|98.99|98.97|98.89|301
1632985100000|2021-09-30 06:58:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|106
1632985110000|2021-09-30 06:58:30|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|216
1632985120000|2021-09-30 06:58:40|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|112
1632985130000|2021-09-30 06:58:50|98.97|98.79|98.87|98.79|98.97|98.79|98.87|98.79|4
1632985140000|2021-09-30 06:59:00|98.92||98.92||98.92||98.92||101
1632985160000|2021-09-30 06:59:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|35
1632985180000|2021-09-30 06:59:40|98.92||98.92||98.92||98.92||65
1632985190000|2021-09-30 06:59:50|98.87||98.87||98.87||98.87||0
1632985200000|2021-09-30 07:00:00|98.92|98.84|98.92|98.74|98.92|98.84|98.87|98.74|299
1632985210000|2021-09-30 07:00:10|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.74|83
1632985220000|2021-09-30 07:00:20|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|85
1632985230000|2021-09-30 07:00:30|98.87|98.74|98.82|98.74|98.87|98.74|98.82|98.74|18
1632985240000|2021-09-30 07:00:40|98.87|98.69|98.82|98.74|98.87|98.74|98.82|98.69|37
1632985250000|2021-09-30 07:00:50|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|3
1632985260000|2021-09-30 07:01:00|98.82|98.74|98.87|98.79|98.92|98.84|98.82|98.74|68
1632985270000|2021-09-30 07:01:10|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|39
1632985280000|2021-09-30 07:01:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|0
1632985290000|2021-09-30 07:01:30|98.97|98.89|99.02|98.89|99.02|98.89|98.92|98.84|274
1632985300000|2021-09-30 07:01:40|98.97||98.97||99.02||98.97||15
1632985310000|2021-09-30 07:01:50|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|32
1632985320000|2021-09-30 07:02:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|187
1632985330000|2021-09-30 07:02:10|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|327
1632985340000|2021-09-30 07:02:20|99.12||99.07||99.12||99.07||16
1632985350000|2021-09-30 07:02:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|166
1632985360000|2021-09-30 07:02:40||98.89||98.94||98.94||98.89|85
1632985370000|2021-09-30 07:02:50|98.97|98.89|98.97|98.89|98.97|98.94|98.97|98.89|19
1632985380000|2021-09-30 07:03:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|200
1632985390000|2021-09-30 07:03:10|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|783
1632985400000|2021-09-30 07:03:20|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.89|42
1632985410000|2021-09-30 07:03:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|206
1632985420000|2021-09-30 07:03:40|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|192
1632985440000|2021-09-30 07:04:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|139
1632985450000|2021-09-30 07:04:10|||||||||13
1632985460000|2021-09-30 07:04:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|85
1632985470000|2021-09-30 07:04:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|1
1632985480000|2021-09-30 07:04:40|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|268
1632985490000|2021-09-30 07:04:50|||||||||8
1632985500000|2021-09-30 07:05:00|98.92|98.74|98.82|98.74|98.92|98.74|98.82|98.74|92
1632985510000|2021-09-30 07:05:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|324
1632985520000|2021-09-30 07:05:20|||||||||2
1632985530000|2021-09-30 07:05:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|207
1632985560000|2021-09-30 07:06:00|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|27
1632985570000|2021-09-30 07:06:10|98.87|98.79|98.77|98.69|98.87|98.79|98.77|98.69|147
1632985580000|2021-09-30 07:06:20|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|526
1632985590000|2021-09-30 07:06:30|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|4
1632985600000|2021-09-30 07:06:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|154
1632985610000|2021-09-30 07:06:50|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|21
1632985620000|2021-09-30 07:07:00|||||||||55
1632985630000|2021-09-30 07:07:10|98.82|98.74|98.82|98.74|98.87|98.79|98.82|98.74|37
1632985640000|2021-09-30 07:07:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|14
1632985650000|2021-09-30 07:07:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|20
1632985660000|2021-09-30 07:07:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|30
1632985670000|2021-09-30 07:07:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|84
1632985680000|2021-09-30 07:08:00|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.54|159
1632985690000|2021-09-30 07:08:10|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|393
1632985700000|2021-09-30 07:08:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|24
1632985710000|2021-09-30 07:08:30|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|1
1632985720000|2021-09-30 07:08:40|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|35
1632985730000|2021-09-30 07:08:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|86
1632985740000|2021-09-30 07:09:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|8
1632985750000|2021-09-30 07:09:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|20
1632985760000|2021-09-30 07:09:20|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.54|17
1632985770000|2021-09-30 07:09:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|53
1632985790000|2021-09-30 07:09:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|88
1632985800000|2021-09-30 07:10:00|98.62|98.59|98.62|98.54|98.67|98.59|98.62|98.54|47
1632985820000|2021-09-30 07:10:20|98.67|98.59|98.67|98.54|98.67|98.59|98.62|98.54|33
1632985830000|2021-09-30 07:10:30|98.62||98.62||98.62||98.62||12
1632985840000|2021-09-30 07:10:40|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|167
1632985850000|2021-09-30 07:10:50|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|78
1632985860000|2021-09-30 07:11:00|98.67|98.49|98.67|98.59|98.67|98.59|98.62|98.49|73
1632985880000|2021-09-30 07:11:20|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|20
1632985890000|2021-09-30 07:11:30|||||||||4
1632985910000|2021-09-30 07:11:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|164
1632985920000|2021-09-30 07:12:00|||||||||15
1632985930000|2021-09-30 07:12:10|98.72|98.64|98.72|98.59|98.72|98.64|98.72|98.59|103
1632985940000|2021-09-30 07:12:20|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|9
1632985950000|2021-09-30 07:12:30||98.59||98.64||98.64||98.59|1
1632985960000|2021-09-30 07:12:40|98.67|98.59|98.67|98.54|98.67|98.64|98.62|98.54|400
1632985970000|2021-09-30 07:12:50|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.54|22
1632985990000|2021-09-30 07:13:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|35
1632986000000|2021-09-30 07:13:20|||||||||2
1632986030000|2021-09-30 07:13:50||98.59||98.64||98.64||98.59|15
1632986040000|2021-09-30 07:14:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|0
1632986050000|2021-09-30 07:14:10|98.72|98.54|98.67|98.59|98.72|98.59|98.62|98.54|20
1632986070000|2021-09-30 07:14:30||98.54||98.59||98.59||98.54|9
1632986080000|2021-09-30 07:14:40|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|42
1632986100000|2021-09-30 07:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|81
1632986110000|2021-09-30 07:15:10|||||||||9
1632986120000|2021-09-30 07:15:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|102
1632986130000|2021-09-30 07:15:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|48
1632986140000|2021-09-30 07:15:40|||||||||6
1632986150000|2021-09-30 07:15:50|98.72||98.67||98.72||98.67||18
1632986170000|2021-09-30 07:16:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.59|17
1632986190000|2021-09-30 07:16:30|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|27
1632986200000|2021-09-30 07:16:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|0
1632986210000|2021-09-30 07:16:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|33
1632986240000|2021-09-30 07:17:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|681
1632986260000|2021-09-30 07:17:40||98.49||98.54||98.54||98.49|53
1632986270000|2021-09-30 07:17:50||98.49||98.54||98.54||98.49|0
1632986280000|2021-09-30 07:18:00|||||||||80
1632986290000|2021-09-30 07:18:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1632986310000|2021-09-30 07:18:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|18
1632986330000|2021-09-30 07:18:50|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.64|232
1632986340000|2021-09-30 07:19:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|105
1632986360000|2021-09-30 07:19:20|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|101
1632986370000|2021-09-30 07:19:30|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|440
1632986380000|2021-09-30 07:19:40||98.54||98.59||98.59||98.54|22
1632986400000|2021-09-30 07:20:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|96
1632986410000|2021-09-30 07:20:10|||||||||102
1632986420000|2021-09-30 07:20:20|||||||||84
1632986430000|2021-09-30 07:20:30|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|54
1632986440000|2021-09-30 07:20:40|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|83
1632986450000|2021-09-30 07:20:50|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|111
1632986460000|2021-09-30 07:21:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.64|34
1632986470000|2021-09-30 07:21:10|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|32
1632986480000|2021-09-30 07:21:20||98.64||98.69||98.69||98.64|5
1632986490000|2021-09-30 07:21:30|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|185
1632986500000|2021-09-30 07:21:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|116
1632986530000|2021-09-30 07:22:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|57
1632986550000|2021-09-30 07:22:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|51
1632986560000|2021-09-30 07:22:40|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|75
1632986570000|2021-09-30 07:22:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|2
1632986610000|2021-09-30 07:23:30|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|20
1632986620000|2021-09-30 07:23:40||98.84||98.84||98.84||98.79|0
1632986640000|2021-09-30 07:24:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|357
1632986670000|2021-09-30 07:24:30|98.92|98.84|98.97|98.84|98.97|98.89|98.92|98.84|162
1632986680000|2021-09-30 07:24:40|98.92||98.92||98.92||98.92||11
1632986690000|2021-09-30 07:24:50|98.87|98.79|98.92|98.79|98.92|98.79|98.87|98.79|20
1632986700000|2021-09-30 07:25:00|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|14
1632986710000|2021-09-30 07:25:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|17
1632986720000|2021-09-30 07:25:20|||||||||19
1632986730000|2021-09-30 07:25:30|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|6
1632986740000|2021-09-30 07:25:40|98.92||98.87||98.92||98.87||7
1632986750000|2021-09-30 07:25:50||98.74||98.79||98.79||98.74|38
1632986760000|2021-09-30 07:26:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|17
1632986770000|2021-09-30 07:26:10|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|17
1632986780000|2021-09-30 07:26:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|13
1632986790000|2021-09-30 07:26:30|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|13
1632986800000|2021-09-30 07:26:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|16
1632986810000|2021-09-30 07:26:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|573
1632986820000|2021-09-30 07:27:00|98.87|98.69|98.82|98.74|98.87|98.74|98.82|98.69|22
1632986830000|2021-09-30 07:27:10|98.77|98.69|98.82|98.69|98.82|98.74|98.77|98.69|43
1632986840000|2021-09-30 07:27:20||98.74||98.74||98.74||98.74|0
1632986850000|2021-09-30 07:27:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|16
1632986860000|2021-09-30 07:27:40|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|36
1632986870000|2021-09-30 07:27:50|||||||||11
1632986880000|2021-09-30 07:28:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|27
1632986890000|2021-09-30 07:28:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|23
1632986900000|2021-09-30 07:28:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|120
1632986920000|2021-09-30 07:28:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632986930000|2021-09-30 07:28:50|98.72|98.64|98.72|98.59|98.72|98.64|98.72|98.59|64
1632986940000|2021-09-30 07:29:00|98.67|98.64|98.67|98.59|98.72|98.64|98.67|98.59|13
1632986950000|2021-09-30 07:29:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|78
1632987010000|2021-09-30 07:30:10|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.69|61
1632987020000|2021-09-30 07:30:20|||||||||4
1632987030000|2021-09-30 07:30:30|98.82||98.77||98.82||98.77||64
1632987050000|2021-09-30 07:30:50||98.64||98.69||98.69||98.64|79
1632987070000|2021-09-30 07:31:10|||||||||10
1632987130000|2021-09-30 07:32:10|||||||||2
1632987140000|2021-09-30 07:32:20|||||||||145
1632987150000|2021-09-30 07:32:30|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.69|14
1632987160000|2021-09-30 07:32:40|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|1230
1632987170000|2021-09-30 07:32:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|7
1632987180000|2021-09-30 07:33:00||98.79||98.84||98.84||98.79|75
1632987190000|2021-09-30 07:33:10|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|20
1632987240000|2021-09-30 07:34:00|||||||||65
1632987250000|2021-09-30 07:34:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.69|118
1632987260000|2021-09-30 07:34:20||98.69||98.74||98.74||98.69|0
1632987300000|2021-09-30 07:35:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|42
1632987320000|2021-09-30 07:35:20|||||||||30
1632987330000|2021-09-30 07:35:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|7
1632987340000|2021-09-30 07:35:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|207
1632987350000|2021-09-30 07:35:50|||||||||307
1632987370000|2021-09-30 07:36:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|51
1632987400000|2021-09-30 07:36:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|6
1632987450000|2021-09-30 07:37:30|||||||||121
1632987460000|2021-09-30 07:37:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|65
1632987480000|2021-09-30 07:38:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|111
1632987500000|2021-09-30 07:38:20|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|119
1632987570000|2021-09-30 07:39:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|45
1632987580000|2021-09-30 07:39:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|30
1632987610000|2021-09-30 07:40:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|36
1632987620000|2021-09-30 07:40:20|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|205
1632987630000|2021-09-30 07:40:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|6
1632987640000|2021-09-30 07:40:40|||||||||1
1632987670000|2021-09-30 07:41:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|39
1632987700000|2021-09-30 07:41:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|79
1632987710000|2021-09-30 07:41:50||98.64||98.64||98.64||98.64|12
1632987720000|2021-09-30 07:42:00|98.72|98.69|98.72|98.64|98.72|98.69|98.72|98.64|44
1632987730000|2021-09-30 07:42:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|640
1632987750000|2021-09-30 07:42:30|||||||||62
1632987780000|2021-09-30 07:43:00|||||||||43
1632987790000|2021-09-30 07:43:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|11
1632987810000|2021-09-30 07:43:30|||||||||48
1632987820000|2021-09-30 07:43:40|||||||||1
1632987830000|2021-09-30 07:43:50||98.49||98.49||98.49||98.49|21
1632987840000|2021-09-30 07:44:00|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|37
1632987870000|2021-09-30 07:44:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|87
1632987890000|2021-09-30 07:44:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|35
1632987900000|2021-09-30 07:45:00|||||||||26
1632987910000|2021-09-30 07:45:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|127
1632987920000|2021-09-30 07:45:20|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.44|148
1632987930000|2021-09-30 07:45:30|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|22
1632987940000|2021-09-30 07:45:40|||||||||14
1632987950000|2021-09-30 07:45:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1632987960000|2021-09-30 07:46:00||98.44||98.49||98.49||98.44|49
1632987970000|2021-09-30 07:46:10|98.62|98.54|98.62|98.49|98.62|98.54|98.57|98.49|722
1632987980000|2021-09-30 07:46:20|98.57||98.57||98.62||98.57||77
1632987990000|2021-09-30 07:46:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|4
1632988000000|2021-09-30 07:46:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|140
1632988020000|2021-09-30 07:47:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|22
1632988050000|2021-09-30 07:47:30|||||||||48
1632988070000|2021-09-30 07:47:50|||||||||164
1632988080000|2021-09-30 07:48:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|2
1632988100000|2021-09-30 07:48:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|29
1632988110000|2021-09-30 07:48:30|98.77||98.72||98.77||98.72||0
1632988120000|2021-09-30 07:48:40||98.59||98.59||98.59||98.59|35
1632988130000|2021-09-30 07:48:50||98.64||98.64||98.64||98.64|0
1632988140000|2021-09-30 07:49:00|98.77||98.77||98.77||98.77||360
1632988150000|2021-09-30 07:49:10|98.72|98.69|98.77|98.69|98.77|98.69|98.72|98.69|8
1632988170000|2021-09-30 07:49:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|31
1632988200000|2021-09-30 07:50:00|||||||||8
1632988210000|2021-09-30 07:50:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|7
1632988240000|2021-09-30 07:50:40|||||||||93
1632988250000|2021-09-30 07:50:50|||||||||6
1632988260000|2021-09-30 07:51:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|67
1632988280000|2021-09-30 07:51:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|14
1632988290000|2021-09-30 07:51:30||98.54||98.54||98.54||98.54|8
1632988300000|2021-09-30 07:51:40|98.62||98.62||98.62||98.62||40
1632988320000|2021-09-30 07:52:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|77
1632988330000|2021-09-30 07:52:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|19
1632988340000|2021-09-30 07:52:20|98.67||98.67||98.67||98.67||6
1632988350000|2021-09-30 07:52:30||98.59||98.59||98.59||98.59|11
1632988420000|2021-09-30 07:53:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|76
1632988430000|2021-09-30 07:53:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|4
1632988440000|2021-09-30 07:54:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|12
1632988450000|2021-09-30 07:54:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|2
1632988470000|2021-09-30 07:54:30|||||||||5
1632988500000|2021-09-30 07:55:00|||||||||99
1632988510000|2021-09-30 07:55:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|13
1632988520000|2021-09-30 07:55:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|24
1632988530000|2021-09-30 07:55:30|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|31
1632988550000|2021-09-30 07:55:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|11
1632988580000|2021-09-30 07:56:20|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|126
1632988610000|2021-09-30 07:56:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|122
1632988650000|2021-09-30 07:57:30|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|25
1632988710000|2021-09-30 07:58:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|31
1632988730000|2021-09-30 07:58:50|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|132
1632988760000|2021-09-30 07:59:20|||||||||6
1632988770000|2021-09-30 07:59:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|135
1632988780000|2021-09-30 07:59:40|||||||||1
1632988790000|2021-09-30 07:59:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|2
1632988800000|2021-09-30 08:00:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|19
1632988810000|2021-09-30 08:00:10|98.52|98.44|98.52|98.39|98.52|98.44|98.47|98.39|312
1632988820000|2021-09-30 08:00:20||98.44||98.44||98.44||98.44|0
1632988830000|2021-09-30 08:00:30|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|17
1632988850000|2021-09-30 08:00:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|273
1632988870000|2021-09-30 08:01:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|21
1632988880000|2021-09-30 08:01:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|17
1632988920000|2021-09-30 08:02:00|||||||||1
1632988930000|2021-09-30 08:02:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|29
1632988940000|2021-09-30 08:02:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|8
1632988950000|2021-09-30 08:02:30|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|5
1632988960000|2021-09-30 08:02:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|26
1632988980000|2021-09-30 08:03:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|21
1632988990000|2021-09-30 08:03:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|7
1632989010000|2021-09-30 08:03:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|22
1632989020000|2021-09-30 08:03:40|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|9
1632989030000|2021-09-30 08:03:50|98.47|98.39|98.52|98.39|98.52|98.44|98.47|98.39|235
1632989040000|2021-09-30 08:04:00||98.44||98.44||98.44||98.44|0
1632989070000|2021-09-30 08:04:30|98.57||98.52||98.57||98.52||10
1632989080000|2021-09-30 08:04:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|96
1632989110000|2021-09-30 08:05:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|96
1632989120000|2021-09-30 08:05:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632989140000|2021-09-30 08:05:40|||||||||1
1632989170000|2021-09-30 08:06:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|115
1632989180000|2021-09-30 08:06:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|45
1632989200000|2021-09-30 08:06:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|22
1632989210000|2021-09-30 08:06:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|7
1632989250000|2021-09-30 08:07:30|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|43
1632989260000|2021-09-30 08:07:40|98.57||98.57||98.57||98.57||0
1632989270000|2021-09-30 08:07:50|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|19
1632989290000|2021-09-30 08:08:10|||||||||12
1632989300000|2021-09-30 08:08:20|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|108
1632989310000|2021-09-30 08:08:30|||||||||6960
1632989330000|2021-09-30 08:08:50|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|193
1632989340000|2021-09-30 08:09:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|83
1632989350000|2021-09-30 08:09:10||98.44||98.44||98.44||98.44|34
1632989360000|2021-09-30 08:09:20|98.52||98.57||98.57||98.52||2
1632989370000|2021-09-30 08:09:30|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|0
1632989380000|2021-09-30 08:09:40||98.44||98.49||98.49||98.44|52
1632989390000|2021-09-30 08:09:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|6
1632989400000|2021-09-30 08:10:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|39
1632989410000|2021-09-30 08:10:10|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|7
1632989420000|2021-09-30 08:10:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|7
1632989440000|2021-09-30 08:10:40|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|164
1632989460000|2021-09-30 08:11:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|61
1632989480000|2021-09-30 08:11:20|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|40
1632989490000|2021-09-30 08:11:30||98.54||98.54||98.54||98.49|5
1632989540000|2021-09-30 08:12:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|836
1632989550000|2021-09-30 08:12:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|337
1632989570000|2021-09-30 08:12:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|27
1632989580000|2021-09-30 08:13:00||98.59||98.59||98.59||98.59|0
1632989590000|2021-09-30 08:13:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|29
1632989620000|2021-09-30 08:13:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|53
1632989660000|2021-09-30 08:14:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|39
1632989670000|2021-09-30 08:14:30|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|32
1632989680000|2021-09-30 08:14:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|6
1632989730000|2021-09-30 08:15:30|||||||||127
1632989740000|2021-09-30 08:15:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|11
1632989750000|2021-09-30 08:15:50|98.57||98.52||98.57||98.52||0
1632989760000|2021-09-30 08:16:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1632989770000|2021-09-30 08:16:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|332
1632989790000|2021-09-30 08:16:30|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|25
1632989820000|2021-09-30 08:17:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|10
1632989830000|2021-09-30 08:17:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|11
1632989870000|2021-09-30 08:17:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|26
1632989900000|2021-09-30 08:18:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|74
1632989910000|2021-09-30 08:18:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|190
1632989920000|2021-09-30 08:18:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|51
1632989940000|2021-09-30 08:19:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|10
1632989960000|2021-09-30 08:19:20|||||||||3
1632989980000|2021-09-30 08:19:40|||||||||96
1632990000000|2021-09-30 08:20:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1632990040000|2021-09-30 08:20:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|66
1632990070000|2021-09-30 08:21:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|13
1632990120000|2021-09-30 08:22:00|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|64
1632990130000|2021-09-30 08:22:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|24
1632990140000|2021-09-30 08:22:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|2
1632990150000|2021-09-30 08:22:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|13
1632990160000|2021-09-30 08:22:40|98.62|98.54|98.67|98.54|98.67|98.59|98.62|98.54|10
1632990170000|2021-09-30 08:22:50||98.59||98.59||98.59||98.59|0
1632990180000|2021-09-30 08:23:00|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|52
1632990190000|2021-09-30 08:23:10||98.54||98.49||98.54||98.49|4
1632990200000|2021-09-30 08:23:20|98.57||98.57||98.57||98.57||0
1632990220000|2021-09-30 08:23:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|145
1632990230000|2021-09-30 08:23:50|||||||||3300
1632990260000|2021-09-30 08:24:20||98.49||98.54||98.54||98.49|42
1632990370000|2021-09-30 08:26:10||98.49||98.54||98.54||98.49|28
1632990380000|2021-09-30 08:26:20|||||||||1
1632990410000|2021-09-30 08:26:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|53
1632990470000|2021-09-30 08:27:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|125
1632990580000|2021-09-30 08:29:40|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|48
1632990590000|2021-09-30 08:29:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|5
1632990600000|2021-09-30 08:30:00|||||||||165
1632990610000|2021-09-30 08:30:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|67
1632990620000|2021-09-30 08:30:20|||||||||27
1632990630000|2021-09-30 08:30:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|2
1632990650000|2021-09-30 08:30:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|23
1632990660000|2021-09-30 08:31:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|10
1632990670000|2021-09-30 08:31:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|92
1632990690000|2021-09-30 08:31:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|56
1632990720000|2021-09-30 08:32:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|34
1632990760000|2021-09-30 08:32:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|188
1632990780000|2021-09-30 08:33:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|23
1632990790000|2021-09-30 08:33:10|98.67||98.62||98.67||98.62||3
1632990820000|2021-09-30 08:33:40|98.67||98.67||98.67||98.67||50
1632990830000|2021-09-30 08:33:50|98.62|98.59|98.67|98.54|98.67|98.59|98.62|98.54|4
1632990840000|2021-09-30 08:34:00||98.59||98.59||98.59||98.54|11
1632990850000|2021-09-30 08:34:10|||||||||7
1632990860000|2021-09-30 08:34:20|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|17
1632990890000|2021-09-30 08:34:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|57
1632990920000|2021-09-30 08:35:20|98.72||98.72||98.72||98.72||14
1632990930000|2021-09-30 08:35:30|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|7
1632990940000|2021-09-30 08:35:40|||||||||127
1632990960000|2021-09-30 08:36:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|139
1632990970000|2021-09-30 08:36:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|80
1632990990000|2021-09-30 08:36:30|98.67|98.59|98.67|98.59|98.72|98.59|98.67|98.59|263
1632991000000|2021-09-30 08:36:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|0
1632991010000|2021-09-30 08:36:50|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|17
1632991040000|2021-09-30 08:37:20|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|13
1632991090000|2021-09-30 08:38:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|15
1632991120000|2021-09-30 08:38:40|||||||||56
1632991140000|2021-09-30 08:39:00||98.64||98.69||98.69||98.64|56
1632991170000|2021-09-30 08:39:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|390
1632991200000|2021-09-30 08:40:00|||||||||54
1632991220000|2021-09-30 08:40:20||98.59||98.64||98.64||98.59|129
1632991230000|2021-09-30 08:40:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|22
1632991280000|2021-09-30 08:41:20|||||||||251
1632991290000|2021-09-30 08:41:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|14
1632991300000|2021-09-30 08:41:40||98.49||98.49||98.49||98.49|246
1632991310000|2021-09-30 08:41:50|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|40
1632991320000|2021-09-30 08:42:00|||||||||53
1632991330000|2021-09-30 08:42:10|98.62|98.54|98.57|98.44|98.62|98.54|98.57|98.44|523
1632991340000|2021-09-30 08:42:20|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|0
1632991360000|2021-09-30 08:42:40|||||||||11
1632991380000|2021-09-30 08:43:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|18
1632991390000|2021-09-30 08:43:10|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|21
1632991420000|2021-09-30 08:43:40|98.57||98.57||98.57||98.57||58
1632991430000|2021-09-30 08:43:50|98.52||98.52||98.57||98.52||0
1632991440000|2021-09-30 08:44:00|98.57||98.57||98.57||98.52||22
1632991450000|2021-09-30 08:44:10|98.52||98.52||98.52||98.52||0
1632991460000|2021-09-30 08:44:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|10
1632991480000|2021-09-30 08:44:40|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|95
1632991490000|2021-09-30 08:44:50|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|14
1632991500000|2021-09-30 08:45:00|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|34
1632991510000|2021-09-30 08:45:10|98.52||98.52||98.52||98.52||117
1632991520000|2021-09-30 08:45:20|98.47|98.44|98.52|98.44|98.52|98.44|98.47|98.39|50
1632991550000|2021-09-30 08:45:50|||||||||364
1632991560000|2021-09-30 08:46:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|25
1632991580000|2021-09-30 08:46:20|98.52||98.47||98.52||98.47||5
1632991590000|2021-09-30 08:46:30|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|25
1632991630000|2021-09-30 08:47:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|89
1632991640000|2021-09-30 08:47:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|172
1632991650000|2021-09-30 08:47:30|98.52||98.52||98.52||98.52||3
1632991660000|2021-09-30 08:47:40||98.44||98.44||98.44||98.44|0
1632991710000|2021-09-30 08:48:30|||||||||93
1632991740000|2021-09-30 08:49:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|43
1632991760000|2021-09-30 08:49:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|23
1632991770000|2021-09-30 08:49:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|0
1632991790000|2021-09-30 08:49:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|11
1632991800000|2021-09-30 08:50:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|26
1632991810000|2021-09-30 08:50:10||98.34||98.34||98.34||98.34|25
1632991820000|2021-09-30 08:50:20||98.39||98.39||98.39||98.34|1
1632991860000|2021-09-30 08:51:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|21
1632991870000|2021-09-30 08:51:10|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|4
1632991880000|2021-09-30 08:51:20||98.39||98.39||98.39||98.34|0
1632991890000|2021-09-30 08:51:30|98.52||98.52||98.52||98.52||2
1632991900000|2021-09-30 08:51:40|98.47||98.47||98.47||98.47||0
1632991940000|2021-09-30 08:52:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|36
1632991970000|2021-09-30 08:52:50|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|32
1632992010000|2021-09-30 08:53:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3
1632992040000|2021-09-30 08:54:00|||||||||93
1632992120000|2021-09-30 08:55:20|||||||||9
1632992190000|2021-09-30 08:56:30|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|194
1632992200000|2021-09-30 08:56:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|20
1632992240000|2021-09-30 08:57:20|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|52
1632992270000|2021-09-30 08:57:50|||||||||146
1632992360000|2021-09-30 08:59:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|58
1632992370000|2021-09-30 08:59:30|||||||||45
1632992380000|2021-09-30 08:59:40|98.62||98.62||98.62||98.62||95
1632992390000|2021-09-30 08:59:50|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|34
1632992400000|2021-09-30 09:00:00|98.62||98.62||98.62||98.57||8
1632992410000|2021-09-30 09:00:10||98.54||98.49||98.54||98.49|23
1632992420000|2021-09-30 09:00:20|98.57||98.57||98.57||98.57||0
1632992450000|2021-09-30 09:00:50|||||||||134
1632992470000|2021-09-30 09:01:10|||||||||1
1632992480000|2021-09-30 09:01:20|98.62||98.57||98.62||98.57||5
1632992490000|2021-09-30 09:01:30|98.62||98.57||98.62||98.57||6
1632992500000|2021-09-30 09:01:40|||||||||1
1632992510000|2021-09-30 09:01:50|||||||||1
1632992520000|2021-09-30 09:02:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|8
1632992540000|2021-09-30 09:02:20|||||||||53
1632992550000|2021-09-30 09:02:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|22
1632992560000|2021-09-30 09:02:40|||||||||93
1632992640000|2021-09-30 09:04:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|137
1632992650000|2021-09-30 09:04:10|||||||||12
1632992690000|2021-09-30 09:04:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|136
1632992700000|2021-09-30 09:05:00|||||||||93
1632992710000|2021-09-30 09:05:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|243
1632992720000|2021-09-30 09:05:20|98.87||98.82||98.87||98.82||214
1632992730000|2021-09-30 09:05:30|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|39
1632992740000|2021-09-30 09:05:40|98.82|98.69|98.77|98.69|98.82|98.69|98.77|98.69|148
1632992750000|2021-09-30 09:05:50|||||||||45
1632992760000|2021-09-30 09:06:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|843
1632992780000|2021-09-30 09:06:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|26
1632992790000|2021-09-30 09:06:30||98.74||98.74||98.74||98.74|25
1632992810000|2021-09-30 09:06:50||98.79||98.74||98.79||98.74|1
1632992820000|2021-09-30 09:07:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.74|18
1632992830000|2021-09-30 09:07:10|98.82|98.74|98.87|98.74|98.87|98.79|98.82|98.74|5
1632992840000|2021-09-30 09:07:20|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.79|0
1632992890000|2021-09-30 09:08:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|88
1632992910000|2021-09-30 09:08:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|385
1632992930000|2021-09-30 09:08:50|||||||||93
1632992950000|2021-09-30 09:09:10|||||||||290
1632992970000|2021-09-30 09:09:30|||||||||1
1632993010000|2021-09-30 09:10:10|||||||||18
1632993020000|2021-09-30 09:10:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|123
1632993050000|2021-09-30 09:10:50|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|74
1632993070000|2021-09-30 09:11:10|||||||||117
1632993080000|2021-09-30 09:11:20|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|149
1632993100000|2021-09-30 09:11:40|||||||||1
1632993110000|2021-09-30 09:11:50|||||||||1
1632993120000|2021-09-30 09:12:00|||||||||82
1632993130000|2021-09-30 09:12:10|||||||||100
1632993200000|2021-09-30 09:13:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|73
1632993220000|2021-09-30 09:13:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|41
1632993230000|2021-09-30 09:13:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|117
1632993270000|2021-09-30 09:14:30|98.82||98.77||98.82||98.77||134
1632993280000|2021-09-30 09:14:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|53
1632993310000|2021-09-30 09:15:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|369
1632993320000|2021-09-30 09:15:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|128
1632993330000|2021-09-30 09:15:30|||||||||1
1632993350000|2021-09-30 09:15:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|155
1632993380000|2021-09-30 09:16:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|65
1632993390000|2021-09-30 09:16:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|65
1632993410000|2021-09-30 09:16:50|||||||||2
1632993430000|2021-09-30 09:17:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|41
1632993440000|2021-09-30 09:17:20|||||||||2
1632993450000|2021-09-30 09:17:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|49
1632993460000|2021-09-30 09:17:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|40
1632993520000|2021-09-30 09:18:40|||||||||24
1632993530000|2021-09-30 09:18:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|148
1632993540000|2021-09-30 09:19:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|55
1632993600000|2021-09-30 09:20:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|55
1632993610000|2021-09-30 09:20:10|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|42
1632993640000|2021-09-30 09:20:40|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|105
1632993670000|2021-09-30 09:21:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|127
1632993680000|2021-09-30 09:21:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|607
1632993710000|2021-09-30 09:21:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|29
1632993720000|2021-09-30 09:22:00|98.67||98.62||98.67||98.62||82
1632993730000|2021-09-30 09:22:10|||||||||50
1632993740000|2021-09-30 09:22:20|||||||||6
1632993760000|2021-09-30 09:22:40|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|142
1632993780000|2021-09-30 09:23:00|||||||||26
1632993790000|2021-09-30 09:23:10|||||||||59
1632993800000|2021-09-30 09:23:20|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|74
1632993820000|2021-09-30 09:23:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|7
1632993840000|2021-09-30 09:24:00|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|61
1632993850000|2021-09-30 09:24:10|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|40
1632993860000|2021-09-30 09:24:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|72
1632993890000|2021-09-30 09:24:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|154
1632993910000|2021-09-30 09:25:10|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|89
1632993950000|2021-09-30 09:25:50|||||||||97
1632993960000|2021-09-30 09:26:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|82
1632993970000|2021-09-30 09:26:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|20
1632994000000|2021-09-30 09:26:40|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|57
1632994010000|2021-09-30 09:26:50|||||||||10
1632994020000|2021-09-30 09:27:00|98.62||98.57||98.62||98.57||21
1632994030000|2021-09-30 09:27:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|23
1632994040000|2021-09-30 09:27:20|||||||||138
1632994060000|2021-09-30 09:27:40|||||||||59
1632994100000|2021-09-30 09:28:20|||||||||7
1632994140000|2021-09-30 09:29:00|||||||||7
1632994150000|2021-09-30 09:29:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632994170000|2021-09-30 09:29:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|41
1632994200000|2021-09-30 09:30:00|98.77||98.72||98.77||98.72||15
1632994220000|2021-09-30 09:30:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|94
1632994240000|2021-09-30 09:30:40|98.72||98.72||98.72||98.72||14
1632994250000|2021-09-30 09:30:50|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|18
1632994260000|2021-09-30 09:31:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|30
1632994270000|2021-09-30 09:31:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|15
1632994300000|2021-09-30 09:31:40|||||||||93
1632994330000|2021-09-30 09:32:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|146
1632994340000|2021-09-30 09:32:20|||||||||141
1632994350000|2021-09-30 09:32:30|||||||||56
1632994380000|2021-09-30 09:33:00|||||||||46
1632994390000|2021-09-30 09:33:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|71
1632994420000|2021-09-30 09:33:40|||||||||300
1632994480000|2021-09-30 09:34:40|||||||||50
1632994490000|2021-09-30 09:34:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632994500000|2021-09-30 09:35:00|||||||||2
1632994540000|2021-09-30 09:35:40|||||||||93
1632994560000|2021-09-30 09:36:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|34
1632994570000|2021-09-30 09:36:10|||||||||10
1632994590000|2021-09-30 09:36:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|85
1632994600000|2021-09-30 09:36:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|27
1632994620000|2021-09-30 09:37:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|36
1632994670000|2021-09-30 09:37:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|27
1632994690000|2021-09-30 09:38:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|45
1632994700000|2021-09-30 09:38:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|34
1632994720000|2021-09-30 09:38:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|32
1632994730000|2021-09-30 09:38:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|25
1632994750000|2021-09-30 09:39:10|||||||||7
1632994780000|2021-09-30 09:39:40|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|45
1632994790000|2021-09-30 09:39:50|||||||||17
1632994840000|2021-09-30 09:40:40|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|41
1632994850000|2021-09-30 09:40:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|20
1632994860000|2021-09-30 09:41:00|98.72||98.72||98.72||98.72||261
1632994870000|2021-09-30 09:41:10|98.67||98.67||98.67||98.67||72
1632994890000|2021-09-30 09:41:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|28
1632994900000|2021-09-30 09:41:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|22
1632994910000|2021-09-30 09:41:50|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|48
1632994920000|2021-09-30 09:42:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|47
1632994940000|2021-09-30 09:42:20|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|19
1632994970000|2021-09-30 09:42:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|32
1632994980000|2021-09-30 09:43:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|88
1632994990000|2021-09-30 09:43:10||98.44||98.44||98.44||98.44|0
1632995010000|2021-09-30 09:43:30|||||||||1
1632995050000|2021-09-30 09:44:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|29
1632995060000|2021-09-30 09:44:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|121
1632995090000|2021-09-30 09:44:50|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|22
1632995100000|2021-09-30 09:45:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|51
1632995110000|2021-09-30 09:45:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|20
1632995120000|2021-09-30 09:45:20|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|63
1632995130000|2021-09-30 09:45:30|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|32
1632995140000|2021-09-30 09:45:40||98.39||98.39||98.39||98.39|0
1632995160000|2021-09-30 09:46:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|36
1632995170000|2021-09-30 09:46:10|||||||||34
1632995180000|2021-09-30 09:46:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|23
1632995190000|2021-09-30 09:46:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1632995200000|2021-09-30 09:46:40|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|29
1632995220000|2021-09-30 09:47:00|||||||||2
1632995230000|2021-09-30 09:47:10|||||||||93
1632995250000|2021-09-30 09:47:30||98.29||98.34||98.34||98.29|42
1632995260000|2021-09-30 09:47:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|25
1632995280000|2021-09-30 09:48:00|||||||||55
1632995300000|2021-09-30 09:48:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|359
1632995320000|2021-09-30 09:48:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|257
1632995330000|2021-09-30 09:48:50||98.24||98.29||98.29||98.24|38
1632995340000|2021-09-30 09:49:00|||||||||1
1632995350000|2021-09-30 09:49:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|486
1632995400000|2021-09-30 09:50:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|367
1632995410000|2021-09-30 09:50:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|13
1632995420000|2021-09-30 09:50:20|||||||||9
1632995440000|2021-09-30 09:50:40|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|122
1632995450000|2021-09-30 09:50:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|41
1632995460000|2021-09-30 09:51:00|||||||||48
1632995480000|2021-09-30 09:51:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|73
1632995530000|2021-09-30 09:52:10|||||||||93
1632995540000|2021-09-30 09:52:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|122
1632995570000|2021-09-30 09:52:50|98.47||98.42||98.47||98.42||168
1632995580000|2021-09-30 09:53:00|||||||||8
1632995600000|2021-09-30 09:53:20|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|149
1632995610000|2021-09-30 09:53:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|26
1632995640000|2021-09-30 09:54:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|88
1632995650000|2021-09-30 09:54:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|38
1632995670000|2021-09-30 09:54:30|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|50
1632995680000|2021-09-30 09:54:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|43
1632995700000|2021-09-30 09:55:00|||||||||705
1632995720000|2021-09-30 09:55:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|32
1632995730000|2021-09-30 09:55:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|82
1632995740000|2021-09-30 09:55:40||98.29||98.34||98.34||98.29|30
1632995750000|2021-09-30 09:55:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|9
1632995760000|2021-09-30 09:56:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|109
1632995800000|2021-09-30 09:56:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|7
1632995820000|2021-09-30 09:57:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|52
1632995850000|2021-09-30 09:57:30|||||||||93
1632995880000|2021-09-30 09:58:00|98.37|98.29|98.37|98.29|98.42|98.29|98.37|98.29|61
1632995890000|2021-09-30 09:58:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|23
1632995950000|2021-09-30 09:59:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|47
1632995960000|2021-09-30 09:59:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|40
1632995980000|2021-09-30 09:59:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|22
1632995990000|2021-09-30 09:59:50|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|40
1632996000000|2021-09-30 10:00:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|26
1632996020000|2021-09-30 10:00:20|||||||||1
1632996030000|2021-09-30 10:00:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|9
1632996040000|2021-09-30 10:00:40|||||||||3
1632996050000|2021-09-30 10:00:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|19
1632996060000|2021-09-30 10:01:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|30
1632996090000|2021-09-30 10:01:30|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|43
1632996110000|2021-09-30 10:01:50|98.47||98.42||98.47||98.42||33
1632996120000|2021-09-30 10:02:00|98.47||98.47||98.47||98.47||60
1632996130000|2021-09-30 10:02:10|98.42||98.42||98.42||98.42||0
1632996140000|2021-09-30 10:02:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|142
1632996160000|2021-09-30 10:02:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|285
1632996200000|2021-09-30 10:03:20|||||||||34
1632996220000|2021-09-30 10:03:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|428
1632996260000|2021-09-30 10:04:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|65
1632996280000|2021-09-30 10:04:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|53
1632996290000|2021-09-30 10:04:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|8
1632996300000|2021-09-30 10:05:00||98.29||98.34||98.34||98.29|31
1632996330000|2021-09-30 10:05:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|27
1632996350000|2021-09-30 10:05:50|98.42||98.37||98.42||98.37||104
1632996360000|2021-09-30 10:06:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|20
1632996370000|2021-09-30 10:06:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|5
1632996410000|2021-09-30 10:06:50|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|59
1632996420000|2021-09-30 10:07:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|24
1632996430000|2021-09-30 10:07:10|||||||||1
1632996450000|2021-09-30 10:07:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|30
1632996470000|2021-09-30 10:07:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|256
1632996480000|2021-09-30 10:08:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|63
1632996500000|2021-09-30 10:08:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|150
1632996530000|2021-09-30 10:08:50|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|48
1632996540000|2021-09-30 10:09:00||98.24||98.24||98.24||98.19|9
1632996560000|2021-09-30 10:09:20|||||||||8
1632996570000|2021-09-30 10:09:30|||||||||139
1632996610000|2021-09-30 10:10:10|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|79
1632996620000|2021-09-30 10:10:20|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.19|6
1632996650000|2021-09-30 10:10:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|34
1632996660000|2021-09-30 10:11:00|||||||||93
1632996670000|2021-09-30 10:11:10|98.37||98.37||98.37||98.37||22
1632996680000|2021-09-30 10:11:20|98.32|98.29|98.32|98.24|98.37|98.29|98.32|98.24|33
1632996690000|2021-09-30 10:11:30|||||||||4
1632996700000|2021-09-30 10:11:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|322
1632996760000|2021-09-30 10:12:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|44
1632996800000|2021-09-30 10:13:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|61
1632996810000|2021-09-30 10:13:30|||||||||5
1632996830000|2021-09-30 10:13:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|36
1632996850000|2021-09-30 10:14:10|||||||||1
1632996860000|2021-09-30 10:14:20|||||||||5250
1632996910000|2021-09-30 10:15:10|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|138
1632996920000|2021-09-30 10:15:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|126
1632997000000|2021-09-30 10:16:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|146
1632997010000|2021-09-30 10:16:50|||||||||22
1632997020000|2021-09-30 10:17:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|124
1632997040000|2021-09-30 10:17:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|64
1632997080000|2021-09-30 10:18:00|98.27||98.22||98.27||98.22||7
1632997090000|2021-09-30 10:18:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|15
1632997100000|2021-09-30 10:18:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|10
1632997120000|2021-09-30 10:18:40|||||||||38
1632997160000|2021-09-30 10:19:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|275
1632997170000|2021-09-30 10:19:30|||||||||815
1632997180000|2021-09-30 10:19:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|47
1632997190000|2021-09-30 10:19:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|179
1632997200000|2021-09-30 10:20:00|||||||||140
1632997210000|2021-09-30 10:20:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|409
1632997220000|2021-09-30 10:20:20|||||||||233
1632997240000|2021-09-30 10:20:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|105
1632997250000|2021-09-30 10:20:50|||||||||4
1632997260000|2021-09-30 10:21:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|142
1632997270000|2021-09-30 10:21:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|588
1632997280000|2021-09-30 10:21:20|||||||||41
1632997320000|2021-09-30 10:22:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|296
1632997340000|2021-09-30 10:22:20|||||||||75
1632997360000|2021-09-30 10:22:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|240
1632997370000|2021-09-30 10:22:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|28
1632997380000|2021-09-30 10:23:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|53
1632997400000|2021-09-30 10:23:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|29
1632997410000|2021-09-30 10:23:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1632997420000|2021-09-30 10:23:40|||||||||142
1632997430000|2021-09-30 10:23:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|1212
1632997450000|2021-09-30 10:24:10|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|165
1632997460000|2021-09-30 10:24:20|97.97||97.97||98.02||97.97||1
1632997470000|2021-09-30 10:24:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|26
1632997480000|2021-09-30 10:24:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|67
1632997500000|2021-09-30 10:25:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|65
1632997510000|2021-09-30 10:25:10||97.89||97.94||97.94||97.89|5
1632997520000|2021-09-30 10:25:20|||||||||1053
1632997530000|2021-09-30 10:25:30|||||||||50
1632997540000|2021-09-30 10:25:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|99
1632997560000|2021-09-30 10:26:00|||||||||11
1632997570000|2021-09-30 10:26:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|26
1632997580000|2021-09-30 10:26:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1632997620000|2021-09-30 10:27:00|98.02||97.97||98.02||97.97||101
1632997640000|2021-09-30 10:27:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|65
1632997680000|2021-09-30 10:28:00|||||||||100
1632997690000|2021-09-30 10:28:10|97.97||97.92||97.97||97.92||1
1632997740000|2021-09-30 10:29:00|||||||||6
1632997750000|2021-09-30 10:29:10||97.79||97.84||97.84||97.79|118
1632997760000|2021-09-30 10:29:20|||||||||2
1632997780000|2021-09-30 10:29:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|191
1632997790000|2021-09-30 10:29:50|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|26
1632997810000|2021-09-30 10:30:10|97.97||97.97||97.97||97.97||35
1632997830000|2021-09-30 10:30:30||97.89||97.89||97.89||97.89|0
1632997850000|2021-09-30 10:30:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|58
1632997860000|2021-09-30 10:31:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|36
1632997870000|2021-09-30 10:31:10|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|129
1632997890000|2021-09-30 10:31:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|44
1632997910000|2021-09-30 10:31:50||97.79||97.84||97.84||97.79|143
1632997920000|2021-09-30 10:32:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|40
1632997930000|2021-09-30 10:32:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|90
1632997940000|2021-09-30 10:32:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|17
1632997950000|2021-09-30 10:32:30|97.87||97.82||97.87||97.82||1
1632997960000|2021-09-30 10:32:40|97.87||97.82||97.87||97.82||4
1632997970000|2021-09-30 10:32:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1632997980000|2021-09-30 10:33:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|13
1632997990000|2021-09-30 10:33:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|32
1632998000000|2021-09-30 10:33:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1632998010000|2021-09-30 10:33:30|||||||||11
1632998020000|2021-09-30 10:33:40||97.74||97.79||97.79||97.74|32
1632998030000|2021-09-30 10:33:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|0
1632998040000|2021-09-30 10:34:00|||||||||2
1632998070000|2021-09-30 10:34:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|140
1632998080000|2021-09-30 10:34:40|||||||||94
1632998090000|2021-09-30 10:34:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|92
1632998100000|2021-09-30 10:35:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|72
1632998120000|2021-09-30 10:35:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|16
1632998150000|2021-09-30 10:35:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|54
1632998160000|2021-09-30 10:36:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|20
1632998200000|2021-09-30 10:36:40|||||||||3
1632998220000|2021-09-30 10:37:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|31
1632998230000|2021-09-30 10:37:10|||||||||26
1632998260000|2021-09-30 10:37:40|97.92||97.87||97.92||97.87||68
1632998270000|2021-09-30 10:37:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632998280000|2021-09-30 10:38:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|28
1632998290000|2021-09-30 10:38:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632998300000|2021-09-30 10:38:20|||||||||25
1632998310000|2021-09-30 10:38:30|||||||||15
1632998330000|2021-09-30 10:38:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|97
1632998360000|2021-09-30 10:39:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|16
1632998390000|2021-09-30 10:39:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|33
1632998400000|2021-09-30 10:40:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|30
1632998440000|2021-09-30 10:40:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1632998490000|2021-09-30 10:41:30|||||||||2
1632998500000|2021-09-30 10:41:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|68
1632998510000|2021-09-30 10:41:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1632998520000|2021-09-30 10:42:00|||||||||77
1632998540000|2021-09-30 10:42:20|98.02||97.97||98.02||97.97||7
1632998550000|2021-09-30 10:42:30|98.02||98.02||98.02||98.02||1
1632998560000|2021-09-30 10:42:40|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.89|31
1632998610000|2021-09-30 10:43:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|59
1632998640000|2021-09-30 10:44:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|83
1632998650000|2021-09-30 10:44:10|||||||||1
1632998680000|2021-09-30 10:44:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1632998700000|2021-09-30 10:45:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|151
1632998710000|2021-09-30 10:45:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|46
1632998720000|2021-09-30 10:45:20|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|30
1632998740000|2021-09-30 10:45:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|59
1632998750000|2021-09-30 10:45:50||97.84||97.89||97.89||97.84|40
1632998810000|2021-09-30 10:46:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|48
1632998820000|2021-09-30 10:47:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|28
1632998850000|2021-09-30 10:47:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|131
1632998860000|2021-09-30 10:47:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|42
1632998930000|2021-09-30 10:48:50|||||||||16
1632998940000|2021-09-30 10:49:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|40
1632998950000|2021-09-30 10:49:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|109
1632998960000|2021-09-30 10:49:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|14
1632998980000|2021-09-30 10:49:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|97
1632999000000|2021-09-30 10:50:00|||||||||6
1632999010000|2021-09-30 10:50:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1632999020000|2021-09-30 10:50:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|40
1632999060000|2021-09-30 10:51:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|4
1632999080000|2021-09-30 10:51:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|32
1632999120000|2021-09-30 10:52:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1632999200000|2021-09-30 10:53:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|96
1632999230000|2021-09-30 10:53:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1632999240000|2021-09-30 10:54:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|55
1632999270000|2021-09-30 10:54:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|30
1632999290000|2021-09-30 10:54:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|3
1632999320000|2021-09-30 10:55:20|||||||||7
1632999330000|2021-09-30 10:55:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1632999360000|2021-09-30 10:56:00|||||||||93
1632999370000|2021-09-30 10:56:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|412
1632999390000|2021-09-30 10:56:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|59
1632999400000|2021-09-30 10:56:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|77
1632999410000|2021-09-30 10:56:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|21
1632999420000|2021-09-30 10:57:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1632999450000|2021-09-30 10:57:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|74
1632999460000|2021-09-30 10:57:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|24
1632999470000|2021-09-30 10:57:50|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|60
1632999480000|2021-09-30 10:58:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|14
1632999500000|2021-09-30 10:58:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|16
1632999510000|2021-09-30 10:58:30|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|18
1632999530000|2021-09-30 10:58:50|98.17||98.17||98.17||98.12||4
1632999540000|2021-09-30 10:59:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|10
1632999550000|2021-09-30 10:59:10|98.17||98.12||98.17||98.12||1
1632999590000|2021-09-30 10:59:50||97.99||98.04||98.04||97.99|21
1632999600000|2021-09-30 11:00:00|98.17|97.99|98.17|98.09|98.17|98.09|98.17|97.99|86
1632999640000|2021-09-30 11:00:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|28
1632999680000|2021-09-30 11:01:20|||||||||93
1632999710000|2021-09-30 11:01:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|59
1632999720000|2021-09-30 11:02:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1632999740000|2021-09-30 11:02:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|34
1632999760000|2021-09-30 11:02:40|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|28
1632999770000|2021-09-30 11:02:50|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|4
1632999780000|2021-09-30 11:03:00|||||||||55
1632999790000|2021-09-30 11:03:10|||||||||2
1632999800000|2021-09-30 11:03:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1632999820000|2021-09-30 11:03:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|28
1632999850000|2021-09-30 11:04:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|26
1632999880000|2021-09-30 11:04:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|29
1632999900000|2021-09-30 11:05:00|||||||||19
1632999910000|2021-09-30 11:05:10||97.84||97.84||97.84||97.84|30
1632999920000|2021-09-30 11:05:20||97.89||97.84||97.89||97.84|24
1632999930000|2021-09-30 11:05:30||97.89||97.89||97.89||97.89|0
1633000020000|2021-09-30 11:07:00|||||||||93
1633000030000|2021-09-30 11:07:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|37
1633000100000|2021-09-30 11:08:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|165
1633000120000|2021-09-30 11:08:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|444
1633000140000|2021-09-30 11:09:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|33
1633000170000|2021-09-30 11:09:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|41
1633000180000|2021-09-30 11:09:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1633000190000|2021-09-30 11:09:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|34
1633000200000|2021-09-30 11:10:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633000210000|2021-09-30 11:10:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1633000220000|2021-09-30 11:10:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|36
1633000230000|2021-09-30 11:10:30||97.84||97.89||97.89||97.84|51
1633000240000|2021-09-30 11:10:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|28
1633000260000|2021-09-30 11:11:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633000280000|2021-09-30 11:11:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|92
1633000300000|2021-09-30 11:11:40|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|72
1633000310000|2021-09-30 11:11:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|28
1633000320000|2021-09-30 11:12:00|||||||||250
1633000330000|2021-09-30 11:12:10|||||||||200
1633000340000|2021-09-30 11:12:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|34
1633000350000|2021-09-30 11:12:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|76
1633000380000|2021-09-30 11:13:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|48
1633000400000|2021-09-30 11:13:20|97.97|97.89|97.97|97.84|97.97|97.89|97.92|97.84|4
1633000410000|2021-09-30 11:13:30|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|0
1633000420000|2021-09-30 11:13:40|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|14
1633000490000|2021-09-30 11:14:50|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|46
1633000510000|2021-09-30 11:15:10|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|51
1633000520000|2021-09-30 11:15:20||97.84||97.84||97.84||97.84|31
1633000530000|2021-09-30 11:15:30||97.89||97.89||97.89||97.89|0
1633000570000|2021-09-30 11:16:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|61
1633000590000|2021-09-30 11:16:30||97.89||97.94||97.94||97.89|31
1633000600000|2021-09-30 11:16:40||97.89||97.94||97.94||97.89|2
1633000610000|2021-09-30 11:16:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633000620000|2021-09-30 11:17:00|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|35
1633000630000|2021-09-30 11:17:10|97.92|97.89|97.92|97.84|97.97|97.89|97.92|97.84|2
1633000640000|2021-09-30 11:17:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|0
1633000660000|2021-09-30 11:17:40|||||||||93
1633000670000|2021-09-30 11:17:50|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|11
1633000680000|2021-09-30 11:18:00||97.94||97.94||97.94||97.94|0
1633000690000|2021-09-30 11:18:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|38
1633000700000|2021-09-30 11:18:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|251
1633000710000|2021-09-30 11:18:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|23
1633000720000|2021-09-30 11:18:40|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|11
1633000730000|2021-09-30 11:18:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1633000750000|2021-09-30 11:19:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|3
1633000760000|2021-09-30 11:19:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|6
1633000850000|2021-09-30 11:20:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|39
1633000890000|2021-09-30 11:21:30|98.07||98.07||98.07||98.02||142
1633000900000|2021-09-30 11:21:40|98.02||98.07||98.07||98.02||28
1633000910000|2021-09-30 11:21:50||97.99||97.99||97.99||97.99|0
1633000930000|2021-09-30 11:22:10|||||||||93
1633001000000|2021-09-30 11:23:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|53
1633001010000|2021-09-30 11:23:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|19
1633001040000|2021-09-30 11:24:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|22
1633001080000|2021-09-30 11:24:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|27
1633001090000|2021-09-30 11:24:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1633001130000|2021-09-30 11:25:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|47
1633001170000|2021-09-30 11:26:10||97.99||98.04||98.04||97.99|41
1633001210000|2021-09-30 11:26:50|||||||||93
1633001230000|2021-09-30 11:27:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|226
1633001350000|2021-09-30 11:29:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|203
1633001390000|2021-09-30 11:29:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|69
1633001420000|2021-09-30 11:30:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|39
1633001460000|2021-09-30 11:31:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|261
1633001520000|2021-09-30 11:32:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|312
1633001550000|2021-09-30 11:32:30|||||||||93
1633001590000|2021-09-30 11:33:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|42
1633001600000|2021-09-30 11:33:20|98.22|98.14|98.27|98.14|98.27|98.19|98.22|98.14|77
1633001610000|2021-09-30 11:33:30||98.19||98.19||98.19||98.19|0
1633001710000|2021-09-30 11:35:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|217
1633001720000|2021-09-30 11:35:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1633001800000|2021-09-30 11:36:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|53
1633001810000|2021-09-30 11:36:50|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|31
1633001820000|2021-09-30 11:37:00|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.14|134
1633001840000|2021-09-30 11:37:20|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|554
1633001850000|2021-09-30 11:37:30|98.17||98.17||98.22||98.17||11
1633001860000|2021-09-30 11:37:40|98.22||98.22||98.22||98.22||2
1633001870000|2021-09-30 11:37:50|98.17||98.17||98.22||98.17||0
1633001880000|2021-09-30 11:38:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|18
1633001900000|2021-09-30 11:38:20|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|2
1633001910000|2021-09-30 11:38:30|98.17||98.17||98.22||98.17||0
1633001920000|2021-09-30 11:38:40|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|108
1633001960000|2021-09-30 11:39:20|||||||||4
1633001970000|2021-09-30 11:39:30|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|48
1633001980000|2021-09-30 11:39:40|98.07||98.07||98.07||98.07||2
1633001990000|2021-09-30 11:39:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|27
1633002000000|2021-09-30 11:40:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|29
1633002050000|2021-09-30 11:40:50|||||||||183
1633002090000|2021-09-30 11:41:30|||||||||3
1633002100000|2021-09-30 11:41:40|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|52
1633002110000|2021-09-30 11:41:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633002150000|2021-09-30 11:42:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|34
1633002180000|2021-09-30 11:43:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|50
1633002190000|2021-09-30 11:43:10|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|14
1633002220000|2021-09-30 11:43:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|72
1633002230000|2021-09-30 11:43:50|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|116
1633002240000|2021-09-30 11:44:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|13
1633002270000|2021-09-30 11:44:30|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|5
1633002280000|2021-09-30 11:44:40|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|1
1633002290000|2021-09-30 11:44:50|97.82||97.82||97.82||97.82||0
1633002300000|2021-09-30 11:45:00|97.87||97.82||97.87||97.82||123
1633002320000|2021-09-30 11:45:20|||||||||59
1633002330000|2021-09-30 11:45:30|97.87||97.82||97.87||97.82||4
1633002350000|2021-09-30 11:45:50|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|100
1633002360000|2021-09-30 11:46:00|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|12
1633002380000|2021-09-30 11:46:20||97.69||97.74||97.74||97.69|28
1633002390000|2021-09-30 11:46:30|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|3
1633002400000|2021-09-30 11:46:40|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|2
1633002410000|2021-09-30 11:46:50|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|5
1633002420000|2021-09-30 11:47:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|31
1633002430000|2021-09-30 11:47:10|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|13
1633002450000|2021-09-30 11:47:30|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|5
1633002460000|2021-09-30 11:47:40|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|1
1633002470000|2021-09-30 11:47:50|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|1
1633002480000|2021-09-30 11:48:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|13
1633002490000|2021-09-30 11:48:10|||||||||2
1633002510000|2021-09-30 11:48:30|||||||||2
1633002540000|2021-09-30 11:49:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|102
1633002550000|2021-09-30 11:49:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|57
1633002560000|2021-09-30 11:49:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|3
1633002580000|2021-09-30 11:49:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|7
1633002600000|2021-09-30 11:50:00|||||||||14
1633002620000|2021-09-30 11:50:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1633002630000|2021-09-30 11:50:30||97.79||97.84||97.84||97.79|21
1633002730000|2021-09-30 11:52:10|||||||||53
1633002760000|2021-09-30 11:52:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|109
1633002770000|2021-09-30 11:52:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|140
1633002780000|2021-09-30 11:53:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|13
1633002820000|2021-09-30 11:53:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|22
1633002840000|2021-09-30 11:54:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|33
1633002870000|2021-09-30 11:54:30|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|31
1633002880000|2021-09-30 11:54:40|97.92||97.92||97.92||97.92||0
1633002890000|2021-09-30 11:54:50|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|19
1633002900000|2021-09-30 11:55:00|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|14
1633002910000|2021-09-30 11:55:10||97.84||97.84||97.84||97.84|0
1633002920000|2021-09-30 11:55:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|106
1633002930000|2021-09-30 11:55:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|49
1633002970000|2021-09-30 11:56:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|128
1633002980000|2021-09-30 11:56:20|||||||||5
1633002990000|2021-09-30 11:56:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|21
1633003020000|2021-09-30 11:57:00||97.79||97.79||97.84||97.79|34
1633003030000|2021-09-30 11:57:10||97.84||97.84||97.84||97.84|0
1633003060000|2021-09-30 11:57:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|97
1633003070000|2021-09-30 11:57:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|23
1633003080000|2021-09-30 11:58:00|||||||||3
1633003090000|2021-09-30 11:58:10||97.79||97.79||97.79||97.79|31
1633003100000|2021-09-30 11:58:20||97.84||97.79||97.84||97.79|56
1633003110000|2021-09-30 11:58:30|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|3
1633003170000|2021-09-30 11:59:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|81
1633003180000|2021-09-30 11:59:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1633003210000|2021-09-30 12:00:10|||||||||44
1633003230000|2021-09-30 12:00:30|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|117
1633003240000|2021-09-30 12:00:40|||||||||1
1633003270000|2021-09-30 12:01:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|39
1633003280000|2021-09-30 12:01:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|25
1633003290000|2021-09-30 12:01:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|6
1633003300000|2021-09-30 12:01:40|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|3
1633003320000|2021-09-30 12:02:00|||||||||6
1633003350000|2021-09-30 12:02:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633003380000|2021-09-30 12:03:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|9
1633003390000|2021-09-30 12:03:10|||||||||93
1633003410000|2021-09-30 12:03:30|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|30
1633003430000|2021-09-30 12:03:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|78
1633003480000|2021-09-30 12:04:40|||||||||440
1633003490000|2021-09-30 12:04:50|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|41
1633003500000|2021-09-30 12:05:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|9
1633003530000|2021-09-30 12:05:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|9
1633003560000|2021-09-30 12:06:00|||||||||40
1633003580000|2021-09-30 12:06:20|||||||||85
1633003590000|2021-09-30 12:06:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|33
1633003600000|2021-09-30 12:06:40|98.17||98.17||98.17||98.17||0
1633003610000|2021-09-30 12:06:50|98.12|98.09|98.12|98.04|98.12|98.09|98.12|98.04|8
1633003620000|2021-09-30 12:07:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|18
1633003660000|2021-09-30 12:07:40|||||||||79
1633003680000|2021-09-30 12:08:00||98.04||98.09||98.09||98.04|59
1633003710000|2021-09-30 12:08:30|||||||||8
1633003720000|2021-09-30 12:08:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|2713
1633003730000|2021-09-30 12:08:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1633003740000|2021-09-30 12:09:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|25
1633003750000|2021-09-30 12:09:10||98.04||98.09||98.09||98.04|1
1633003760000|2021-09-30 12:09:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1633003770000|2021-09-30 12:09:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1633003780000|2021-09-30 12:09:40||98.04||98.09||98.09||98.04|3
1633003800000|2021-09-30 12:10:00|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|30
1633003820000|2021-09-30 12:10:20|98.17||98.17||98.17||98.17||100
1633003830000|2021-09-30 12:10:30|98.12||98.17||98.17||98.12||0
1633003840000|2021-09-30 12:10:40||98.09||98.09||98.09||98.09|0
1633003850000|2021-09-30 12:10:50|||||||||93
1633003880000|2021-09-30 12:11:20||98.04||98.04||98.04||98.04|35
1633003890000|2021-09-30 12:11:30||98.09||98.09||98.09||98.09|0
1633003920000|2021-09-30 12:12:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|94
1633003930000|2021-09-30 12:12:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1633003940000|2021-09-30 12:12:20|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|15
1633003950000|2021-09-30 12:12:30||98.14||98.14||98.14||98.14|0
1633003980000|2021-09-30 12:13:00|||||||||49
1633003990000|2021-09-30 12:13:10|||||||||16
1633004050000|2021-09-30 12:14:10|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|28
1633004080000|2021-09-30 12:14:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|18
1633004090000|2021-09-30 12:14:50|||||||||93
1633004120000|2021-09-30 12:15:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|154
1633004130000|2021-09-30 12:15:30|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|31
1633004140000|2021-09-30 12:15:40||98.09||98.14||98.14||98.09|37
1633004150000|2021-09-30 12:15:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|8
1633004160000|2021-09-30 12:16:00|98.22|98.04|98.12|98.04|98.22|98.04|98.12|98.04|427
1633004170000|2021-09-30 12:16:10|||||||||71
1633004180000|2021-09-30 12:16:20|||||||||33
1633004190000|2021-09-30 12:16:30|||||||||96
1633004200000|2021-09-30 12:16:40|||||||||56
1633004210000|2021-09-30 12:16:50|||||||||63
1633004220000|2021-09-30 12:17:00|||||||||45
1633004230000|2021-09-30 12:17:10|||||||||57
1633004240000|2021-09-30 12:17:20|||||||||50
1633004250000|2021-09-30 12:17:30|||||||||3
1633004260000|2021-09-30 12:17:40|||||||||1
1633004270000|2021-09-30 12:17:50|||||||||2
1633004290000|2021-09-30 12:18:10|||||||||14
1633004300000|2021-09-30 12:18:20|||||||||62
1633004310000|2021-09-30 12:18:30|||||||||1
1633004370000|2021-09-30 12:19:30|||||||||145
1633004380000|2021-09-30 12:19:40|||||||||1
1633004390000|2021-09-30 12:19:50|||||||||45
1633004400000|2021-09-30 12:20:00|||||||||27
1633004410000|2021-09-30 12:20:10|||||||||45
1633004510000|2021-09-30 12:21:50|||||||||120
1633004520000|2021-09-30 12:22:00|||||||||6
1633004540000|2021-09-30 12:22:20|||||||||25
1633004560000|2021-09-30 12:22:40|||||||||380
1633004580000|2021-09-30 12:23:00|||||||||274
1633004640000|2021-09-30 12:24:00|||||||||60
1633004650000|2021-09-30 12:24:10|||||||||4
1633004700000|2021-09-30 12:25:00|||||||||28
1633004710000|2021-09-30 12:25:10|||||||||45
1633004740000|2021-09-30 12:25:40|||||||||6
1633004750000|2021-09-30 12:25:50|||||||||8
1633004760000|2021-09-30 12:26:00|||||||||52
1633004770000|2021-09-30 12:26:10|||||||||4
1633004780000|2021-09-30 12:26:20|||||||||20
1633004810000|2021-09-30 12:26:50|||||||||9
1633004820000|2021-09-30 12:27:00|||||||||65
1633004830000|2021-09-30 12:27:10|||||||||4
1633004840000|2021-09-30 12:27:20|||||||||105
1633004850000|2021-09-30 12:27:30|||||||||6
1633004860000|2021-09-30 12:27:40|||||||||49
1633004870000|2021-09-30 12:27:50|||||||||22
1633004880000|2021-09-30 12:28:00|||||||||105
1633004890000|2021-09-30 12:28:10|||||||||63
1633004900000|2021-09-30 12:28:20|||||||||12
1633004910000|2021-09-30 12:28:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|291
1633004920000|2021-09-30 12:28:40|98.22||98.22||98.22||98.22||52
1633004930000|2021-09-30 12:28:50|98.17||98.22||98.22||98.17||10
1633004940000|2021-09-30 12:29:00|98.17||98.17||98.17||98.17||7
1633004970000|2021-09-30 12:29:30||98.04||98.04||98.04||98.04|208
1633004980000|2021-09-30 12:29:40|98.12||98.12||98.12||98.12||0
1633004990000|2021-09-30 12:29:50|98.17||98.17||98.17||98.17||1
1633005000000|2021-09-30 12:30:00||98.09||98.09||98.09||98.09|6
1633005030000|2021-09-30 12:30:30|||||||||368
1633005040000|2021-09-30 12:30:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|420
1633005060000|2021-09-30 12:31:00|||||||||134
1633005070000|2021-09-30 12:31:10|||||||||166
1633005080000|2021-09-30 12:31:20|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|35
1633005090000|2021-09-30 12:31:30|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|29
1633005100000|2021-09-30 12:31:40|98.17||98.22||98.22||98.17||13
1633005110000|2021-09-30 12:31:50||98.14||98.14||98.14||98.14|0
1633005120000|2021-09-30 12:32:00|98.27|98.04|98.07|97.99|98.27|98.04|98.07|97.99|1362
1633005130000|2021-09-30 12:32:10||97.94||97.99||97.99||97.94|102
1633005150000|2021-09-30 12:32:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|124
1633005160000|2021-09-30 12:32:40||97.99||98.04||98.04||97.99|9
1633005170000|2021-09-30 12:32:50||97.99||97.99||97.99||97.99|7
1633005180000|2021-09-30 12:33:00|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|15
1633005210000|2021-09-30 12:33:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|61
1633005240000|2021-09-30 12:34:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|218
1633005250000|2021-09-30 12:34:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|27
1633005260000|2021-09-30 12:34:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|20
1633005280000|2021-09-30 12:34:40||97.94||97.94||97.99||97.94|32
1633005290000|2021-09-30 12:34:50||97.99||97.99||97.99||97.99|0
1633005300000|2021-09-30 12:35:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|620
1633005310000|2021-09-30 12:35:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|16
1633005320000|2021-09-30 12:35:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|22
1633005330000|2021-09-30 12:35:30|98.22||98.22||98.22||98.22||0
1633005340000|2021-09-30 12:35:40|98.12|98.14|98.12|98.04|98.12|98.14|98.12|98.04|1036
1633005360000|2021-09-30 12:36:00|98.17||98.12||98.17||98.12||13
1633005380000|2021-09-30 12:36:20|98.17||98.12||98.17||98.12||33
1633005400000|2021-09-30 12:36:40|98.17||98.17||98.17||98.12||0
1633005410000|2021-09-30 12:36:50||98.09||98.09||98.09||98.09|0
1633005420000|2021-09-30 12:37:00|||||||||93
1633005450000|2021-09-30 12:37:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|26
1633005490000|2021-09-30 12:38:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|730
1633005510000|2021-09-30 12:38:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|66
1633005520000|2021-09-30 12:38:40|||||||||15
1633005580000|2021-09-30 12:39:40|98.12|98.04|98.12|98.04|98.12|98.04|98.07|98.04|202
1633005610000|2021-09-30 12:40:10|||||||||283
1633005620000|2021-09-30 12:40:20|||||||||169
1633005660000|2021-09-30 12:41:00|||||||||231
1633005680000|2021-09-30 12:41:20|||||||||180
1633005720000|2021-09-30 12:42:00|||||||||1
1633005740000|2021-09-30 12:42:20|||||||||236
1633005750000|2021-09-30 12:42:30|||||||||50
1633005770000|2021-09-30 12:42:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|67
1633005790000|2021-09-30 12:43:10|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|95
1633005820000|2021-09-30 12:43:40|98.17||98.17||98.17||98.17||107
1633005830000|2021-09-30 12:43:50|98.12||98.12||98.12||98.12||0
1633005860000|2021-09-30 12:44:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6
1633005920000|2021-09-30 12:45:20|||||||||45
1633005930000|2021-09-30 12:45:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1633005950000|2021-09-30 12:45:50|||||||||1
1633005960000|2021-09-30 12:46:00|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|56
1633005970000|2021-09-30 12:46:10||98.19||98.19||98.19||98.19|0
1633005990000|2021-09-30 12:46:30|||||||||93
1633006020000|2021-09-30 12:47:00|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|60
1633006030000|2021-09-30 12:47:10||98.19||98.19||98.19||98.19|0
1633006060000|2021-09-30 12:47:40|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|42
1633006080000|2021-09-30 12:48:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|25
1633006090000|2021-09-30 12:48:10|98.32||98.32||98.32||98.27||64
1633006100000|2021-09-30 12:48:20|98.27||98.27||98.32||98.27||3
1633006200000|2021-09-30 12:50:00|||||||||93
1633006260000|2021-09-30 12:51:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|5
1633006300000|2021-09-30 12:51:40|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|33
1633006310000|2021-09-30 12:51:50|98.27||98.27||98.27||98.27||0
1633006320000|2021-09-30 12:52:00|98.32||98.32||98.32||98.32||1
1633006330000|2021-09-30 12:52:10|98.27||98.32||98.32||98.27||0
1633006340000|2021-09-30 12:52:20||98.24||98.24||98.24||98.24|0
1633006350000|2021-09-30 12:52:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|46
1633006360000|2021-09-30 12:52:40|98.32||98.32||98.32||98.32||0
1633006370000|2021-09-30 12:52:50|98.27||98.27||98.32||98.27||0
1633006390000|2021-09-30 12:53:10|98.32||98.27||98.32||98.27||1
1633006400000|2021-09-30 12:53:20|98.32||98.27||98.32||98.27||113
1633006450000|2021-09-30 12:54:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|61
1633006470000|2021-09-30 12:54:30|98.27||98.22||98.27||98.22||3
1633006510000|2021-09-30 12:55:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|55
1633006550000|2021-09-30 12:55:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|6
1633006560000|2021-09-30 12:56:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|35
1633006570000|2021-09-30 12:56:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|5
1633006590000|2021-09-30 12:56:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|478
1633006610000|2021-09-30 12:56:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|6
1633006620000|2021-09-30 12:57:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|57
1633006640000|2021-09-30 12:57:20|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|31
1633006650000|2021-09-30 12:57:30||98.24||98.24||98.24||98.24|0
1633006670000|2021-09-30 12:57:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1633006700000|2021-09-30 12:58:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|78
1633006710000|2021-09-30 12:58:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|14
1633006750000|2021-09-30 12:59:10|||||||||93
1633006780000|2021-09-30 12:59:40|||||||||1080
1633006790000|2021-09-30 12:59:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|29
1633006800000|2021-09-30 13:00:00||98.09||98.09||98.09||98.09|22
1633006810000|2021-09-30 13:00:10||98.14||98.14||98.14||98.14|0
1633006820000|2021-09-30 13:00:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|12
1633006830000|2021-09-30 13:00:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|13
1633006840000|2021-09-30 13:00:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|7
1633006850000|2021-09-30 13:00:50||98.04||98.04||98.04||98.04|99
1633006860000|2021-09-30 13:01:00||98.09||98.09||98.09||98.09|0
1633006880000|2021-09-30 13:01:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633006890000|2021-09-30 13:01:30||98.09||98.14||98.14||98.09|8
1633006900000|2021-09-30 13:01:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|1
1633006920000|2021-09-30 13:02:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|12
1633006960000|2021-09-30 13:02:40||98.04||98.09||98.09||98.04|14
1633006970000|2021-09-30 13:02:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|12
1633007020000|2021-09-30 13:03:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|252
1633007030000|2021-09-30 13:03:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|81
1633007080000|2021-09-30 13:04:40|||||||||93
1633007110000|2021-09-30 13:05:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|50
1633007120000|2021-09-30 13:05:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|158
1633007130000|2021-09-30 13:05:30|||||||||56
1633007160000|2021-09-30 13:06:00|||||||||14
1633007170000|2021-09-30 13:06:10||98.09||98.09||98.14||98.09|1
1633007180000|2021-09-30 13:06:20|98.17||98.17||98.17||98.17||8
1633007190000|2021-09-30 13:06:30|||||||||1
1633007250000|2021-09-30 13:07:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|50
1633007280000|2021-09-30 13:08:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|71
1633007320000|2021-09-30 13:08:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|211
1633007330000|2021-09-30 13:08:50|||||||||4
1633007340000|2021-09-30 13:09:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|59
1633007350000|2021-09-30 13:09:10|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|15
1633007390000|2021-09-30 13:09:50|||||||||190
1633007450000|2021-09-30 13:10:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|37
1633007480000|2021-09-30 13:11:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1633007500000|2021-09-30 13:11:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|50
1633007520000|2021-09-30 13:12:00|||||||||1
1633007560000|2021-09-30 13:12:40|98.22||98.22||98.22||98.17||21
1633007570000|2021-09-30 13:12:50|98.17||98.17||98.17||98.17||0
1633007580000|2021-09-30 13:13:00|||||||||5
1633007590000|2021-09-30 13:13:10|||||||||93
1633007600000|2021-09-30 13:13:20|||||||||24
1633007620000|2021-09-30 13:13:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|24
1633007640000|2021-09-30 13:14:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|54
1633007690000|2021-09-30 13:14:50|||||||||22
1633007700000|2021-09-30 13:15:00|||||||||23
1633007710000|2021-09-30 13:15:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|29
1633007730000|2021-09-30 13:15:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|108
1633007740000|2021-09-30 13:15:40|98.22||98.22||98.22||98.17||1
1633007750000|2021-09-30 13:15:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|11
1633007760000|2021-09-30 13:16:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|17
1633007780000|2021-09-30 13:16:20|||||||||22
1633007790000|2021-09-30 13:16:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|45
1633007820000|2021-09-30 13:17:00|||||||||42
1633007830000|2021-09-30 13:17:10|||||||||93
1633007840000|2021-09-30 13:17:20||98.09||98.14||98.14||98.09|100
1633007860000|2021-09-30 13:17:40|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|110
1633007870000|2021-09-30 13:17:50|||||||||22
1633007880000|2021-09-30 13:18:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633007900000|2021-09-30 13:18:20|||||||||1
1633007920000|2021-09-30 13:18:40|||||||||122
1633007940000|2021-09-30 13:19:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|26
1633007960000|2021-09-30 13:19:20|||||||||22
1633007980000|2021-09-30 13:19:40|||||||||1
1633007990000|2021-09-30 13:19:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|79
1633008000000|2021-09-30 13:20:00|||||||||36
1633008010000|2021-09-30 13:20:10|||||||||1
1633008030000|2021-09-30 13:20:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|29
1633008040000|2021-09-30 13:20:40|||||||||1
1633008050000|2021-09-30 13:20:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|63
1633008080000|2021-09-30 13:21:20|||||||||93
1633008100000|2021-09-30 13:21:40|||||||||22
1633008120000|2021-09-30 13:22:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|100
1633008130000|2021-09-30 13:22:10|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|9
1633008140000|2021-09-30 13:22:20|||||||||22
1633008190000|2021-09-30 13:23:10|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|83
1633008200000|2021-09-30 13:23:20||98.14||98.14||98.14||98.14|0
1633008230000|2021-09-30 13:23:50|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|56
1633008240000|2021-09-30 13:24:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|7
1633008250000|2021-09-30 13:24:10||98.09||98.09||98.09||98.09|22
1633008260000|2021-09-30 13:24:20||98.14||98.14||98.14||98.14|0
1633008280000|2021-09-30 13:24:40|||||||||25
1633008320000|2021-09-30 13:25:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|131
1633008360000|2021-09-30 13:26:00|||||||||23
1633008370000|2021-09-30 13:26:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|171
1633008380000|2021-09-30 13:26:20|98.37||98.37||98.37||98.37||47
1633008390000|2021-09-30 13:26:30||98.29||98.29||98.29||98.29|21
1633008400000|2021-09-30 13:26:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|87
1633008410000|2021-09-30 13:26:50|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|20
1633008420000|2021-09-30 13:27:00|||||||||1
1633008430000|2021-09-30 13:27:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|33
1633008450000|2021-09-30 13:27:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|20
1633008460000|2021-09-30 13:27:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|41
1633008470000|2021-09-30 13:27:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|232
1633008490000|2021-09-30 13:28:10|||||||||46
1633008500000|2021-09-30 13:28:20|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|39
1633008540000|2021-09-30 13:29:00|||||||||127
1633008550000|2021-09-30 13:29:10|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|80
1633008560000|2021-09-30 13:29:20|98.47||98.42||98.47||98.42||0
1633008580000|2021-09-30 13:29:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|39
1633008590000|2021-09-30 13:29:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|28
1633008600000|2021-09-30 13:30:00||98.29||98.34||98.34||98.29|56
1633008610000|2021-09-30 13:30:10|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|187
1633008620000|2021-09-30 13:30:20|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|66
1633008630000|2021-09-30 13:30:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|14
1633008640000|2021-09-30 13:30:40|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|66
1633008660000|2021-09-30 13:31:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|25
1633008670000|2021-09-30 13:31:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|106
1633008680000|2021-09-30 13:31:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|74
1633008690000|2021-09-30 13:31:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|117
1633008700000|2021-09-30 13:31:40|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|105
1633008710000|2021-09-30 13:31:50||97.99||98.04||98.04||97.99|28
1633008720000|2021-09-30 13:32:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|79
1633008730000|2021-09-30 13:32:10|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|29
1633008740000|2021-09-30 13:32:20|98.22|98.04|98.22|98.14|98.22|98.14|98.22|98.04|9
1633008750000|2021-09-30 13:32:30|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|31
1633008770000|2021-09-30 13:32:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|10
1633008780000|2021-09-30 13:33:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|90
1633008790000|2021-09-30 13:33:10|98.17|98.09|98.27|98.19|98.27|98.19|98.17|98.09|49
1633008800000|2021-09-30 13:33:20|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|3
1633008810000|2021-09-30 13:33:30|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|4
1633008820000|2021-09-30 13:33:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|2
1633008830000|2021-09-30 13:33:50|98.27|98.19|98.27|98.19|98.32|98.19|98.22|98.14|83
1633008840000|2021-09-30 13:34:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|24
1633008850000|2021-09-30 13:34:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|60
1633008860000|2021-09-30 13:34:20|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|41
1633008870000|2021-09-30 13:34:30|98.27||98.27||98.27||98.27||12
1633008880000|2021-09-30 13:34:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|24
1633008890000|2021-09-30 13:34:50|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|18
1633008900000|2021-09-30 13:35:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|70
1633008910000|2021-09-30 13:35:10|98.42|98.34|98.42|98.29|98.42|98.34|98.42|98.29|67
1633008920000|2021-09-30 13:35:20|98.37||98.37||98.37||98.37||0
1633008930000|2021-09-30 13:35:30||98.24||98.24||98.24||98.24|56
1633008940000|2021-09-30 13:35:40|98.32|98.29|98.32|98.24|98.32|98.29|98.32|98.24|115
1633008950000|2021-09-30 13:35:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|732
1633008960000|2021-09-30 13:36:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|10
1633008970000|2021-09-30 13:36:10|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|57
1633008980000|2021-09-30 13:36:20|||||||||3
1633008990000|2021-09-30 13:36:30|98.22|98.14|98.22|98.14|98.22|98.19|98.22|98.14|40
1633009000000|2021-09-30 13:36:40|||||||||22
1633009010000|2021-09-30 13:36:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|15
1633009020000|2021-09-30 13:37:00|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|142
1633009030000|2021-09-30 13:37:10||97.99||98.04||98.04||97.99|88
1633009040000|2021-09-30 13:37:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|19
1633009050000|2021-09-30 13:37:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|173
1633009060000|2021-09-30 13:37:40|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|48
1633009070000|2021-09-30 13:37:50|98.12||98.12||98.12||98.12||0
1633009080000|2021-09-30 13:38:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|153
1633009100000|2021-09-30 13:38:20|98.07|97.89|98.02|97.94|98.07|97.99|98.02|97.89|27
1633009120000|2021-09-30 13:38:40|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|108
1633009130000|2021-09-30 13:38:50||97.89||97.94||97.94||97.89|41
1633009140000|2021-09-30 13:39:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|241
1633009150000|2021-09-30 13:39:10|||||||||2
1633009160000|2021-09-30 13:39:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|231
1633009180000|2021-09-30 13:39:40|||||||||96
1633009190000|2021-09-30 13:39:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|120
1633009200000|2021-09-30 13:40:00|||||||||25
1633009210000|2021-09-30 13:40:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|163
1633009220000|2021-09-30 13:40:20|97.97||97.97||97.97||97.97||69
1633009230000|2021-09-30 13:40:30|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|3
1633009250000|2021-09-30 13:40:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|202
1633009260000|2021-09-30 13:41:00|||||||||1
1633009270000|2021-09-30 13:41:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|43
1633009280000|2021-09-30 13:41:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|124
1633009290000|2021-09-30 13:41:30|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|22
1633009320000|2021-09-30 13:42:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|30
1633009330000|2021-09-30 13:42:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|44
1633009340000|2021-09-30 13:42:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|28
1633009350000|2021-09-30 13:42:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|28
1633009360000|2021-09-30 13:42:40||97.89||97.94||97.94||97.89|39
1633009370000|2021-09-30 13:42:50||97.89||97.94||97.94||97.89|18
1633009380000|2021-09-30 13:43:00||97.89||97.94||97.94||97.89|7
1633009400000|2021-09-30 13:43:20||97.89||97.94||97.94||97.89|15
1633009410000|2021-09-30 13:43:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|33
1633009420000|2021-09-30 13:43:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|15
1633009440000|2021-09-30 13:44:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|22
1633009450000|2021-09-30 13:44:10|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|44
1633009460000|2021-09-30 13:44:20|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|44
1633009470000|2021-09-30 13:44:30|||||||||5
1633009490000|2021-09-30 13:44:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|21
1633009500000|2021-09-30 13:45:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|31
1633009510000|2021-09-30 13:45:10||97.79||97.84||97.84||97.79|51
1633009520000|2021-09-30 13:45:20|||||||||27
1633009530000|2021-09-30 13:45:30|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|69
1633009540000|2021-09-30 13:45:40||97.79||97.79||97.79||97.79|14
1633009550000|2021-09-30 13:45:50|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|4
1633009560000|2021-09-30 13:46:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|56
1633009580000|2021-09-30 13:46:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|61
1633009590000|2021-09-30 13:46:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|159
1633009600000|2021-09-30 13:46:40|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|64
1633009620000|2021-09-30 13:47:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|101
1633009640000|2021-09-30 13:47:20|98.22|98.14|98.27|98.19|98.27|98.19|98.17|98.09|446
1633009660000|2021-09-30 13:47:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|177
1633009670000|2021-09-30 13:47:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1633009680000|2021-09-30 13:48:00|||||||||1
1633009700000|2021-09-30 13:48:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|51
1633009710000|2021-09-30 13:48:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|36
1633009750000|2021-09-30 13:49:10|||||||||22
1633009760000|2021-09-30 13:49:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|48
1633009780000|2021-09-30 13:49:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|62
1633009790000|2021-09-30 13:49:50|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|139
1633009800000|2021-09-30 13:50:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|15
1633009810000|2021-09-30 13:50:10|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|195
1633009820000|2021-09-30 13:50:20|98.37||98.32||98.37||98.32||21
1633009830000|2021-09-30 13:50:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|65
1633009840000|2021-09-30 13:50:40|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|20
1633009860000|2021-09-30 13:51:00|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|151
1633009880000|2021-09-30 13:51:20|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|364
1633009890000|2021-09-30 13:51:30|||||||||5
1633009900000|2021-09-30 13:51:40|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|629
1633009920000|2021-09-30 13:52:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|673
1633009930000|2021-09-30 13:52:10|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|24
1633009940000|2021-09-30 13:52:20|98.52|98.39|98.52|98.44|98.52|98.44|98.52|98.39|556
1633009970000|2021-09-30 13:52:50|||||||||93
1633009980000|2021-09-30 13:53:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|16
1633010000000|2021-09-30 13:53:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|31
1633010010000|2021-09-30 13:53:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1633010020000|2021-09-30 13:53:40||98.44||98.49||98.49||98.44|46
1633010030000|2021-09-30 13:53:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|610
1633010040000|2021-09-30 13:54:00|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.54|233
1633010050000|2021-09-30 13:54:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|120
1633010060000|2021-09-30 13:54:20||98.49||98.54||98.54||98.49|62
1633010070000|2021-09-30 13:54:30|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|74
1633010080000|2021-09-30 13:54:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|14
1633010090000|2021-09-30 13:54:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|34
1633010100000|2021-09-30 13:55:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|35
1633010110000|2021-09-30 13:55:10|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|81
1633010140000|2021-09-30 13:55:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|69
1633010150000|2021-09-30 13:55:50|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|10
1633010160000|2021-09-30 13:56:00|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.54|28
1633010170000|2021-09-30 13:56:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|773
1633010180000|2021-09-30 13:56:20|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.49|5
1633010190000|2021-09-30 13:56:30|98.57||98.57||98.62||98.57||0
1633010200000|2021-09-30 13:56:40|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|106
1633010210000|2021-09-30 13:56:50|||||||||11
1633010220000|2021-09-30 13:57:00|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|171
1633010230000|2021-09-30 13:57:10|||||||||79
1633010240000|2021-09-30 13:57:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|90
1633010250000|2021-09-30 13:57:30|||||||||22
1633010260000|2021-09-30 13:57:40|||||||||117
1633010270000|2021-09-30 13:57:50|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|65
1633010280000|2021-09-30 13:58:00||98.29||98.29||98.34||98.29|24
1633010290000|2021-09-30 13:58:10||98.34||98.34||98.34||98.34|93
1633010300000|2021-09-30 13:58:20|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|117
1633010310000|2021-09-30 13:58:30|||||||||22
1633010320000|2021-09-30 13:58:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|12
1633010330000|2021-09-30 13:58:50|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|318
1633010340000|2021-09-30 13:59:00||98.14||98.14||98.14||98.14|27
1633010350000|2021-09-30 13:59:10|98.22||98.22||98.27||98.22||74
1633010360000|2021-09-30 13:59:20|||||||||22
1633010370000|2021-09-30 13:59:30|||||||||7
1633010380000|2021-09-30 13:59:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|127
1633010390000|2021-09-30 13:59:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|286
1633010400000|2021-09-30 14:00:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|112
1633010410000|2021-09-30 14:00:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|45
1633010420000|2021-09-30 14:00:20|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|55
1633010430000|2021-09-30 14:00:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|25
1633010440000|2021-09-30 14:00:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|82
1633010450000|2021-09-30 14:00:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|14
1633010460000|2021-09-30 14:01:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|59
1633010480000|2021-09-30 14:01:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|995
1633010490000|2021-09-30 14:01:30|98.22||98.17||98.22||98.17||103
1633010500000|2021-09-30 14:01:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|71
1633010510000|2021-09-30 14:01:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|35
1633010530000|2021-09-30 14:02:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1633010540000|2021-09-30 14:02:20|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|87
1633010550000|2021-09-30 14:02:30|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|500
1633010570000|2021-09-30 14:02:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|147
1633010580000|2021-09-30 14:03:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|79
1633010590000|2021-09-30 14:03:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|36
1633010600000|2021-09-30 14:03:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|46
1633010610000|2021-09-30 14:03:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|21
1633010640000|2021-09-30 14:04:00|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|121
1633010650000|2021-09-30 14:04:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|490
1633010660000|2021-09-30 14:04:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|2
1633010670000|2021-09-30 14:04:30|98.32|98.24|98.22|98.14|98.32|98.24|98.22|98.14|376
1633010680000|2021-09-30 14:04:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|189
1633010690000|2021-09-30 14:04:50|98.27||98.22||98.27||98.22||26
1633010700000|2021-09-30 14:05:00|98.17|98.09|98.12|98.04|98.17|98.14|98.12|98.04|180
1633010710000|2021-09-30 14:05:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|158
1633010720000|2021-09-30 14:05:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|36
1633010730000|2021-09-30 14:05:30|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|4
1633010740000|2021-09-30 14:05:40|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|34
1633010750000|2021-09-30 14:05:50|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|335
1633010760000|2021-09-30 14:06:00|||||||||138
1633010780000|2021-09-30 14:06:20|||||||||15
1633010790000|2021-09-30 14:06:30|98.07|97.99|98.07|97.94|98.12|97.99|98.07|97.94|79
1633010800000|2021-09-30 14:06:40|98.02||98.02||98.02||98.02||3
1633010810000|2021-09-30 14:06:50|97.97|97.89|98.02|97.89|98.02|97.94|97.97|97.89|145
1633010820000|2021-09-30 14:07:00|97.97|97.94|98.02|97.89|98.02|97.94|97.97|97.89|50
1633010830000|2021-09-30 14:07:10||97.94||97.94||97.94||97.89|59
1633010840000|2021-09-30 14:07:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|20
1633010850000|2021-09-30 14:07:30|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|41
1633010860000|2021-09-30 14:07:40|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|202
1633010870000|2021-09-30 14:07:50|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|502
1633010880000|2021-09-30 14:08:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|300
1633010890000|2021-09-30 14:08:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|25
1633010900000|2021-09-30 14:08:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|33
1633010910000|2021-09-30 14:08:30|98.07||98.02||98.07||98.02||5
1633010920000|2021-09-30 14:08:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|214
1633010940000|2021-09-30 14:09:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|52
1633010950000|2021-09-30 14:09:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|97
1633010960000|2021-09-30 14:09:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|19
1633010970000|2021-09-30 14:09:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|349
1633010990000|2021-09-30 14:09:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|541
1633011000000|2021-09-30 14:10:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|23
1633011010000|2021-09-30 14:10:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|81
1633011020000|2021-09-30 14:10:20|||||||||5
1633011030000|2021-09-30 14:10:30|98.22||98.17||98.22||98.17||208
1633011040000|2021-09-30 14:10:40|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|96
1633011050000|2021-09-30 14:10:50|98.27||98.22||98.27||98.22||34
1633011060000|2021-09-30 14:11:00|98.27||98.22||98.27||98.22||3
1633011070000|2021-09-30 14:11:10|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|103
1633011080000|2021-09-30 14:11:20|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|3
1633011090000|2021-09-30 14:11:30|||||||||1
1633011100000|2021-09-30 14:11:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|61
1633011120000|2021-09-30 14:12:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|159
1633011140000|2021-09-30 14:12:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|635
1633011150000|2021-09-30 14:12:30|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|22
1633011160000|2021-09-30 14:12:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|8
1633011170000|2021-09-30 14:12:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|53
1633011180000|2021-09-30 14:13:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|42
1633011190000|2021-09-30 14:13:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|6
1633011200000|2021-09-30 14:13:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|85
1633011220000|2021-09-30 14:13:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|25
1633011230000|2021-09-30 14:13:50|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|532
1633011240000|2021-09-30 14:14:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|17
1633011270000|2021-09-30 14:14:30|||||||||22
1633011290000|2021-09-30 14:14:50|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|34
1633011300000|2021-09-30 14:15:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|98
1633011310000|2021-09-30 14:15:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|55
1633011320000|2021-09-30 14:15:20|98.17|98.09|98.17|98.04|98.17|98.09|98.12|98.04|10
1633011330000|2021-09-30 14:15:30|98.12|97.99|98.07|97.99|98.12|97.99|98.07|97.99|5269
1633011340000|2021-09-30 14:15:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|41
1633011350000|2021-09-30 14:15:50|98.17||98.17||98.17||98.17||28
1633011360000|2021-09-30 14:16:00|98.22|98.09|98.17|98.09|98.22|98.14|98.17|98.09|70
1633011370000|2021-09-30 14:16:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|87
1633011390000|2021-09-30 14:16:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|50
1633011410000|2021-09-30 14:16:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|233
1633011420000|2021-09-30 14:17:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|32
1633011430000|2021-09-30 14:17:10|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|70
1633011440000|2021-09-30 14:17:20|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|37
1633011450000|2021-09-30 14:17:30|||||||||3
1633011460000|2021-09-30 14:17:40|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|99
1633011470000|2021-09-30 14:17:50|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|4
1633011480000|2021-09-30 14:18:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|216
1633011490000|2021-09-30 14:18:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|340
1633011500000|2021-09-30 14:18:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|216
1633011520000|2021-09-30 14:18:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|35
1633011530000|2021-09-30 14:18:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|39
1633011540000|2021-09-30 14:19:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|18
1633011550000|2021-09-30 14:19:10||98.04||98.09||98.09||98.04|27
1633011570000|2021-09-30 14:19:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|59
1633011580000|2021-09-30 14:19:40||98.09||98.14||98.14||98.09|17
1633011590000|2021-09-30 14:19:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|4
1633011600000|2021-09-30 14:20:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|24
1633011610000|2021-09-30 14:20:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|66
1633011620000|2021-09-30 14:20:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|6
1633011640000|2021-09-30 14:20:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|54
1633011650000|2021-09-30 14:20:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|17
1633011660000|2021-09-30 14:21:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|22
1633011670000|2021-09-30 14:21:10|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|153
1633011700000|2021-09-30 14:21:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|182
1633011720000|2021-09-30 14:22:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|72
1633011740000|2021-09-30 14:22:20|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|76
1633011750000|2021-09-30 14:22:30|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|9
1633011780000|2021-09-30 14:23:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|39
1633011790000|2021-09-30 14:23:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|29
1633011810000|2021-09-30 14:23:30|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|105
1633011820000|2021-09-30 14:23:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|610
1633011840000|2021-09-30 14:24:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|154
1633011850000|2021-09-30 14:24:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633011860000|2021-09-30 14:24:20||97.89||97.94||97.94||97.89|47
1633011870000|2021-09-30 14:24:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|52
1633011880000|2021-09-30 14:24:40|||||||||13
1633011890000|2021-09-30 14:24:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633011900000|2021-09-30 14:25:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|89
1633011910000|2021-09-30 14:25:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|35
1633011920000|2021-09-30 14:25:20|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|13
1633011930000|2021-09-30 14:25:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|5
1633011940000|2021-09-30 14:25:40|||||||||8
1633011960000|2021-09-30 14:26:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|27
1633011980000|2021-09-30 14:26:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|147
1633011990000|2021-09-30 14:26:30||97.99||98.04||98.04||97.99|4
1633012020000|2021-09-30 14:27:00|||||||||6
1633012030000|2021-09-30 14:27:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|123
1633012040000|2021-09-30 14:27:20|98.12|98.04|98.22|98.14|98.22|98.14|98.12|98.04|113
1633012050000|2021-09-30 14:27:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|43
1633012060000|2021-09-30 14:27:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|10
1633012070000|2021-09-30 14:27:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633012080000|2021-09-30 14:28:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|30
1633012100000|2021-09-30 14:28:20|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|52
1633012110000|2021-09-30 14:28:30|98.12|98.09|98.17|98.04|98.17|98.09|98.12|98.04|39
1633012120000|2021-09-30 14:28:40|98.12||98.17||98.17||98.12||321
1633012130000|2021-09-30 14:28:50|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|39
1633012140000|2021-09-30 14:29:00||97.99||98.04||98.04||97.99|101
1633012150000|2021-09-30 14:29:10|||||||||5
1633012160000|2021-09-30 14:29:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|22
1633012180000|2021-09-30 14:29:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|46
1633012190000|2021-09-30 14:29:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|35
1633012200000|2021-09-30 14:30:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|58
1633012210000|2021-09-30 14:30:10|||||||||1
1633012220000|2021-09-30 14:30:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|18
1633012230000|2021-09-30 14:30:30|||||||||4
1633012240000|2021-09-30 14:30:40|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|50
1633012260000|2021-09-30 14:31:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|72
1633012290000|2021-09-30 14:31:30|||||||||14
1633012300000|2021-09-30 14:31:40|||||||||23
1633012310000|2021-09-30 14:31:50|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|621
1633012320000|2021-09-30 14:32:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1633012350000|2021-09-30 14:32:30|||||||||20
1633012360000|2021-09-30 14:32:40|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|62
1633012370000|2021-09-30 14:32:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|1
1633012380000|2021-09-30 14:33:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|142
1633012390000|2021-09-30 14:33:10|||||||||34
1633012400000|2021-09-30 14:33:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|142
1633012410000|2021-09-30 14:33:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|47
1633012420000|2021-09-30 14:33:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|18
1633012440000|2021-09-30 14:34:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|44
1633012450000|2021-09-30 14:34:10|||||||||1
1633012470000|2021-09-30 14:34:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|57
1633012480000|2021-09-30 14:34:40|||||||||70
1633012490000|2021-09-30 14:34:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|64
1633012500000|2021-09-30 14:35:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|95
1633012540000|2021-09-30 14:35:40|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|139
1633012550000|2021-09-30 14:35:50|||||||||1
1633012560000|2021-09-30 14:36:00|||||||||3
1633012570000|2021-09-30 14:36:10|||||||||7
1633012580000|2021-09-30 14:36:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|58
1633012590000|2021-09-30 14:36:30|||||||||23
1633012600000|2021-09-30 14:36:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|94
1633012610000|2021-09-30 14:36:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|14
1633012630000|2021-09-30 14:37:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|31
1633012640000|2021-09-30 14:37:20|||||||||19
1633012650000|2021-09-30 14:37:30|||||||||14
1633012660000|2021-09-30 14:37:40|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|586
1633012670000|2021-09-30 14:37:50|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|61
1633012680000|2021-09-30 14:38:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|7
1633012690000|2021-09-30 14:38:10|||||||||36
1633012700000|2021-09-30 14:38:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|42
1633012720000|2021-09-30 14:38:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|17
1633012730000|2021-09-30 14:38:50||98.09||98.14||98.14||98.09|100
1633012740000|2021-09-30 14:39:00|||||||||1
1633012750000|2021-09-30 14:39:10|||||||||32
1633012760000|2021-09-30 14:39:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|39
1633012800000|2021-09-30 14:40:00||98.14||98.14||98.14||98.14|164
1633012810000|2021-09-30 14:40:10|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.14|41
1633012820000|2021-09-30 14:40:20|||||||||2
1633012830000|2021-09-30 14:40:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|114
1633012840000|2021-09-30 14:40:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|119
1633012850000|2021-09-30 14:40:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|121
1633012870000|2021-09-30 14:41:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|263
1633012880000|2021-09-30 14:41:20|||||||||6
1633012900000|2021-09-30 14:41:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|411
1633012920000|2021-09-30 14:42:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|1640
1633012930000|2021-09-30 14:42:10|||||||||43
1633012950000|2021-09-30 14:42:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|108
1633012970000|2021-09-30 14:42:50|||||||||16
1633012980000|2021-09-30 14:43:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|275
1633012990000|2021-09-30 14:43:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|20
1633013000000|2021-09-30 14:43:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|143
1633013010000|2021-09-30 14:43:30||98.14||98.19||98.19||98.14|65
1633013030000|2021-09-30 14:43:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|24
1633013040000|2021-09-30 14:44:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|143
1633013060000|2021-09-30 14:44:20||98.09||98.14||98.14||98.09|216
1633013070000|2021-09-30 14:44:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|164
1633013080000|2021-09-30 14:44:40|||||||||1
1633013110000|2021-09-30 14:45:10|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|110
1633013120000|2021-09-30 14:45:20|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|172
1633013130000|2021-09-30 14:45:30|98.17||98.17||98.17||98.17||1
1633013150000|2021-09-30 14:45:50|||||||||2
1633013160000|2021-09-30 14:46:00|98.22||98.17||98.22||98.17||38
1633013170000|2021-09-30 14:46:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|17
1633013210000|2021-09-30 14:46:50|||||||||23
1633013220000|2021-09-30 14:47:00|||||||||22
1633013230000|2021-09-30 14:47:10|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|52
1633013240000|2021-09-30 14:47:20|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|63
1633013260000|2021-09-30 14:47:40||98.04||98.04||98.04||98.04|45
1633013270000|2021-09-30 14:47:50||98.09||98.04||98.09||98.04|25
1633013280000|2021-09-30 14:48:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|88
1633013290000|2021-09-30 14:48:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|164
1633013300000|2021-09-30 14:48:20|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|17
1633013310000|2021-09-30 14:48:30|98.12|98.04|98.12|97.99|98.12|98.04|98.07|97.99|25
1633013320000|2021-09-30 14:48:40|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|3
1633013330000|2021-09-30 14:48:50|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|67
1633013340000|2021-09-30 14:49:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|11
1633013350000|2021-09-30 14:49:10|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|32
1633013360000|2021-09-30 14:49:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|37
1633013370000|2021-09-30 14:49:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|112
1633013380000|2021-09-30 14:49:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|26
1633013390000|2021-09-30 14:49:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|609
1633013400000|2021-09-30 14:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|163
1633013410000|2021-09-30 14:50:10|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|6
1633013420000|2021-09-30 14:50:20|97.97||97.92||97.97||97.92||32
1633013440000|2021-09-30 14:50:40|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|22
1633013450000|2021-09-30 14:50:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|3
1633013460000|2021-09-30 14:51:00||97.84||97.89||97.89||97.84|1
1633013470000|2021-09-30 14:51:10|||||||||92
1633013480000|2021-09-30 14:51:20|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|2
1633013500000|2021-09-30 14:51:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|183
1633013520000|2021-09-30 14:52:00|||||||||1
1633013550000|2021-09-30 14:52:30|||||||||1
1633013560000|2021-09-30 14:52:40|97.97||97.92||97.97||97.92||193
1633013580000|2021-09-30 14:53:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|139
1633013590000|2021-09-30 14:53:10|||||||||1
1633013600000|2021-09-30 14:53:20|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|113
1633013610000|2021-09-30 14:53:30|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|67
1633013620000|2021-09-30 14:53:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|19
1633013630000|2021-09-30 14:53:50|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|8
1633013660000|2021-09-30 14:54:20|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|118
1633013680000|2021-09-30 14:54:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|47
1633013700000|2021-09-30 14:55:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|47
1633013710000|2021-09-30 14:55:10|||||||||93
1633013720000|2021-09-30 14:55:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|186
1633013730000|2021-09-30 14:55:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|57
1633013740000|2021-09-30 14:55:40|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|132
1633013750000|2021-09-30 14:55:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1633013760000|2021-09-30 14:56:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|52
1633013770000|2021-09-30 14:56:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|555
1633013780000|2021-09-30 14:56:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|44
1633013800000|2021-09-30 14:56:40|97.92|97.79|97.97|97.89|97.97|97.89|97.87|97.79|500
1633013810000|2021-09-30 14:56:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|46
1633013820000|2021-09-30 14:57:00|||||||||10
1633013830000|2021-09-30 14:57:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|27
1633013840000|2021-09-30 14:57:20|||||||||1
1633013850000|2021-09-30 14:57:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|16
1633013860000|2021-09-30 14:57:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|41
1633013870000|2021-09-30 14:57:50|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|32
1633013910000|2021-09-30 14:58:30|||||||||22
1633013920000|2021-09-30 14:58:40|||||||||213
1633013930000|2021-09-30 14:58:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|198
1633013940000|2021-09-30 14:59:00|||||||||24
1633013950000|2021-09-30 14:59:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|160
1633013960000|2021-09-30 14:59:20|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|178
1633013970000|2021-09-30 14:59:30|||||||||7
1633013980000|2021-09-30 14:59:40|||||||||23
1633014000000|2021-09-30 15:00:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|556
1633014010000|2021-09-30 15:00:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|236
1633014020000|2021-09-30 15:00:20|||||||||224
1633014030000|2021-09-30 15:00:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|217
1633014040000|2021-09-30 15:00:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|5
1633014050000|2021-09-30 15:00:50|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|40
1633014060000|2021-09-30 15:01:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|93
1633014080000|2021-09-30 15:01:20|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|56
1633014090000|2021-09-30 15:01:30|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|12
1633014110000|2021-09-30 15:01:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|47
1633014130000|2021-09-30 15:02:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|215
1633014140000|2021-09-30 15:02:20|||||||||189
1633014150000|2021-09-30 15:02:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|152
1633014160000|2021-09-30 15:02:40|||||||||1
1633014170000|2021-09-30 15:02:50|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|105
1633014200000|2021-09-30 15:03:20|||||||||1280
1633014230000|2021-09-30 15:03:50|||||||||23
1633014240000|2021-09-30 15:04:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|115
1633014250000|2021-09-30 15:04:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|24
1633014270000|2021-09-30 15:04:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1633014300000|2021-09-30 15:05:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|45
1633014310000|2021-09-30 15:05:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1633014320000|2021-09-30 15:05:20|||||||||93
1633014330000|2021-09-30 15:05:30|||||||||862
1633014340000|2021-09-30 15:05:40|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|182
1633014360000|2021-09-30 15:06:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|361
1633014370000|2021-09-30 15:06:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|29
1633014380000|2021-09-30 15:06:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|22
1633014390000|2021-09-30 15:06:30|||||||||12
1633014400000|2021-09-30 15:06:40|||||||||22
1633014420000|2021-09-30 15:07:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|615
1633014450000|2021-09-30 15:07:30|98.27||98.27||98.27||98.22||43
1633014460000|2021-09-30 15:07:40|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.14|20
1633014480000|2021-09-30 15:08:00|||||||||50
1633014490000|2021-09-30 15:08:10|98.27||98.22||98.27||98.22||42
1633014500000|2021-09-30 15:08:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|42
1633014510000|2021-09-30 15:08:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|0
1633014520000|2021-09-30 15:08:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|25
1633014530000|2021-09-30 15:08:50|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|72
1633014540000|2021-09-30 15:09:00||98.19||98.19||98.19||98.19|0
1633014580000|2021-09-30 15:09:40|||||||||22
1633014590000|2021-09-30 15:09:50||98.14||98.14||98.19||98.14|88
1633014600000|2021-09-30 15:10:00||98.19||98.19||98.19||98.14|4
1633014620000|2021-09-30 15:10:20|||||||||22
1633014630000|2021-09-30 15:10:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|854
1633014640000|2021-09-30 15:10:40|98.32||98.32||98.32||98.32||28
1633014650000|2021-09-30 15:10:50|98.27||98.27||98.32||98.27||0
1633014660000|2021-09-30 15:11:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|83
1633014690000|2021-09-30 15:11:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|128
1633014720000|2021-09-30 15:12:00|||||||||24
1633014730000|2021-09-30 15:12:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|25
1633014740000|2021-09-30 15:12:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1633014760000|2021-09-30 15:12:40|||||||||22
1633014770000|2021-09-30 15:12:50|||||||||2
1633014790000|2021-09-30 15:13:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|124
1633014800000|2021-09-30 15:13:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1633014810000|2021-09-30 15:13:30|98.37||98.37||98.37||98.37||40
1633014820000|2021-09-30 15:13:40||98.29||98.29||98.29||98.29|0
1633014840000|2021-09-30 15:14:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|29
1633014850000|2021-09-30 15:14:10|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|1
1633014860000|2021-09-30 15:14:20|||||||||22
1633014880000|2021-09-30 15:14:40|||||||||2
1633014890000|2021-09-30 15:14:50|||||||||7
1633014900000|2021-09-30 15:15:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|2499
1633014910000|2021-09-30 15:15:10|||||||||93
1633014920000|2021-09-30 15:15:20|98.47|98.39|98.47|98.34|98.47|98.39|98.42|98.34|260
1633014930000|2021-09-30 15:15:30|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|5
1633014940000|2021-09-30 15:15:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|62
1633014950000|2021-09-30 15:15:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1633014960000|2021-09-30 15:16:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|27
1633014970000|2021-09-30 15:16:10|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|253
1633015010000|2021-09-30 15:16:50|||||||||22
1633015020000|2021-09-30 15:17:00|||||||||1
1633015040000|2021-09-30 15:17:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|275
1633015050000|2021-09-30 15:17:30|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|162
1633015060000|2021-09-30 15:17:40||98.39||98.39||98.44||98.39|0
1633015070000|2021-09-30 15:17:50|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|965
1633015080000|2021-09-30 15:18:00|98.52||98.47||98.52||98.47||978
1633015090000|2021-09-30 15:18:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|476
1633015100000|2021-09-30 15:18:20|||||||||847
1633015110000|2021-09-30 15:18:30|||||||||322
1633015130000|2021-09-30 15:18:50||98.29||98.34||98.34||98.29|263
1633015140000|2021-09-30 15:19:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|1577
1633015150000|2021-09-30 15:19:10|||||||||22
1633015160000|2021-09-30 15:19:20|||||||||214
1633015170000|2021-09-30 15:19:30|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|298
1633015180000|2021-09-30 15:19:40|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|1104
1633015190000|2021-09-30 15:19:50||98.14||98.19||98.19||98.14|459
1633015200000|2021-09-30 15:20:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|235
1633015210000|2021-09-30 15:20:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|707
1633015220000|2021-09-30 15:20:20|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|415
1633015230000|2021-09-30 15:20:30||98.04||98.09||98.09||98.04|605
1633015240000|2021-09-30 15:20:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|49
1633015250000|2021-09-30 15:20:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|103
1633015260000|2021-09-30 15:21:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|78
1633015270000|2021-09-30 15:21:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|34
1633015290000|2021-09-30 15:21:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|58
1633015320000|2021-09-30 15:22:00|||||||||165
1633015360000|2021-09-30 15:22:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|97
1633015370000|2021-09-30 15:22:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|28
1633015380000|2021-09-30 15:23:00|||||||||23
1633015400000|2021-09-30 15:23:20|||||||||136
1633015410000|2021-09-30 15:23:30|||||||||81
1633015420000|2021-09-30 15:23:40|||||||||136
1633015440000|2021-09-30 15:24:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|165
1633015460000|2021-09-30 15:24:20|||||||||2220
1633015470000|2021-09-30 15:24:30|||||||||22
1633015480000|2021-09-30 15:24:40|||||||||4
1633015490000|2021-09-30 15:24:50|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|165
1633015500000|2021-09-30 15:25:00|||||||||704
1633015510000|2021-09-30 15:25:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|33
1633015520000|2021-09-30 15:25:20||98.14||98.19||98.19||98.14|77
1633015530000|2021-09-30 15:25:30|||||||||1
1633015540000|2021-09-30 15:25:40|||||||||200
1633015550000|2021-09-30 15:25:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|78
1633015560000|2021-09-30 15:26:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|81
1633015570000|2021-09-30 15:26:10|||||||||63
1633015600000|2021-09-30 15:26:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|51
1633015620000|2021-09-30 15:27:00|||||||||70
1633015640000|2021-09-30 15:27:20|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|154
1633015670000|2021-09-30 15:27:50|||||||||326
1633015680000|2021-09-30 15:28:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|94
1633015690000|2021-09-30 15:28:10||98.14||98.19||98.19||98.14|51
1633015700000|2021-09-30 15:28:20|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|185
1633015710000|2021-09-30 15:28:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1633015720000|2021-09-30 15:28:40||98.14||98.14||98.19||98.14|2
1633015730000|2021-09-30 15:28:50||98.19||98.19||98.19||98.19|0
1633015740000|2021-09-30 15:29:00|98.32||98.32||98.32||98.32||131
1633015750000|2021-09-30 15:29:10|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|2
1633015760000|2021-09-30 15:29:20|98.37||98.37||98.37||98.32||574
1633015770000|2021-09-30 15:29:30||98.29||98.29||98.29||98.24|2
1633015780000|2021-09-30 15:29:40|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|8
1633015790000|2021-09-30 15:29:50|98.37|98.34|98.37|98.29|98.37|98.34|98.37|98.29|42
1633015800000|2021-09-30 15:30:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|465
1633015810000|2021-09-30 15:30:10|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|25
1633015820000|2021-09-30 15:30:20||98.14||98.14||98.14||98.14|30
1633015830000|2021-09-30 15:30:30|98.22||98.22||98.27||98.22||7
1633015840000|2021-09-30 15:30:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|26
1633015850000|2021-09-30 15:30:50|98.22||98.17||98.22||98.17||46
1633015860000|2021-09-30 15:31:00|98.22||98.22||98.22||98.17||125
1633015870000|2021-09-30 15:31:10|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|430
1633015880000|2021-09-30 15:31:20|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|1070
1633015890000|2021-09-30 15:31:30||98.19||98.19||98.19||98.14|42
1633015900000|2021-09-30 15:31:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|658
1633015910000|2021-09-30 15:31:50|||||||||200
1633015920000|2021-09-30 15:32:00||98.24||98.24||98.29||98.24|411
1633015930000|2021-09-30 15:32:10|98.32||98.32||98.32||98.32||0
1633015940000|2021-09-30 15:32:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|20
1633015950000|2021-09-30 15:32:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|124
1633015960000|2021-09-30 15:32:40|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|60
1633015970000|2021-09-30 15:32:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|138
1633015980000|2021-09-30 15:33:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|501
1633015990000|2021-09-30 15:33:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|359
1633016000000|2021-09-30 15:33:20|98.17|98.09|98.17|98.04|98.17|98.14|98.17|98.04|39
1633016010000|2021-09-30 15:33:30|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.04|230
1633016030000|2021-09-30 15:33:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|421
1633016040000|2021-09-30 15:34:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|242
1633016050000|2021-09-30 15:34:10||98.04||98.09||98.09||98.04|831
1633016060000|2021-09-30 15:34:20|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|407
1633016070000|2021-09-30 15:34:30|98.22|98.14|98.17|98.04|98.22|98.14|98.12|98.04|943
1633016080000|2021-09-30 15:34:40|98.12|98.09|98.07|97.99|98.17|98.09|98.07|97.99|357
1633016090000|2021-09-30 15:34:50|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|877
1633016100000|2021-09-30 15:35:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|845
1633016110000|2021-09-30 15:35:10|98.07|97.94|98.02|97.94|98.07|97.99|98.02|97.94|325
1633016120000|2021-09-30 15:35:20|97.97|97.89|97.97|97.84|97.97|97.94|97.92|97.84|115
1633016130000|2021-09-30 15:35:30|98.02|97.89|98.02|97.94|98.02|97.94|98.02|97.89|23
1633016140000|2021-09-30 15:35:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|37
1633016150000|2021-09-30 15:35:50|98.12|97.94|98.12|98.04|98.12|98.04|98.12|97.94|57
1633016160000|2021-09-30 15:36:00|||||||||240
1633016180000|2021-09-30 15:36:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1633016190000|2021-09-30 15:36:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1633016200000|2021-09-30 15:36:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|335
1633016210000|2021-09-30 15:36:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1633016220000|2021-09-30 15:37:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|13
1633016230000|2021-09-30 15:37:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|30
1633016240000|2021-09-30 15:37:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|250
1633016250000|2021-09-30 15:37:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|48
1633016260000|2021-09-30 15:37:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1633016270000|2021-09-30 15:37:50|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|33
1633016280000|2021-09-30 15:38:00|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.94|29
1633016290000|2021-09-30 15:38:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|221
1633016300000|2021-09-30 15:38:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|129
1633016310000|2021-09-30 15:38:30|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|108
1633016320000|2021-09-30 15:38:40|||||||||145
1633016340000|2021-09-30 15:39:00|||||||||240
1633016350000|2021-09-30 15:39:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|157
1633016360000|2021-09-30 15:39:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|3
1633016370000|2021-09-30 15:39:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|26
1633016380000|2021-09-30 15:39:40|||||||||3
1633016390000|2021-09-30 15:39:50|||||||||25
1633016400000|2021-09-30 15:40:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|93
1633016420000|2021-09-30 15:40:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|49
1633016440000|2021-09-30 15:40:40|||||||||7
1633016450000|2021-09-30 15:40:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|65
1633016470000|2021-09-30 15:41:10|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|50
1633016480000|2021-09-30 15:41:20|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.94|24
1633016530000|2021-09-30 15:42:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|150
1633016540000|2021-09-30 15:42:20|||||||||13
1633016560000|2021-09-30 15:42:40||97.94||97.99||97.99||97.94|157
1633016570000|2021-09-30 15:42:50||97.94||97.99||97.99||97.94|34
1633016590000|2021-09-30 15:43:10|||||||||71
1633016640000|2021-09-30 15:44:00|||||||||103
1633016650000|2021-09-30 15:44:10||97.94||97.99||97.99||97.94|0
1633016660000|2021-09-30 15:44:20|||||||||3
1633016690000|2021-09-30 15:44:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|69
1633016710000|2021-09-30 15:45:10|||||||||1
1633016720000|2021-09-30 15:45:20|||||||||324
1633016740000|2021-09-30 15:45:40|||||||||25
1633016750000|2021-09-30 15:45:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|4
1633016760000|2021-09-30 15:46:00|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|238
1633016770000|2021-09-30 15:46:10||98.04||98.04||98.04||98.04|16
1633016780000|2021-09-30 15:46:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|38
1633016800000|2021-09-30 15:46:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|175
1633016810000|2021-09-30 15:46:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|86
1633016820000|2021-09-30 15:47:00|||||||||19
1633016840000|2021-09-30 15:47:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1633016850000|2021-09-30 15:47:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|32
1633016860000|2021-09-30 15:47:40|||||||||56
1633016870000|2021-09-30 15:47:50|98.12||98.07||98.12||98.07||50
1633016900000|2021-09-30 15:48:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|40
1633016920000|2021-09-30 15:48:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|27
1633016930000|2021-09-30 15:48:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|127
1633016940000|2021-09-30 15:49:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|11
1633016960000|2021-09-30 15:49:20|98.02||98.02||98.02||98.02||11
1633016970000|2021-09-30 15:49:30||97.94||97.94||97.94||97.94|0
1633017000000|2021-09-30 15:50:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|97
1633017030000|2021-09-30 15:50:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|45
1633017060000|2021-09-30 15:51:00|||||||||1
1633017080000|2021-09-30 15:51:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|25
1633017110000|2021-09-30 15:51:50|||||||||5
1633017120000|2021-09-30 15:52:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|71
1633017150000|2021-09-30 15:52:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|52
1633017170000|2021-09-30 15:52:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|89
1633017180000|2021-09-30 15:53:00|98.07||98.07||98.07||98.07||23
1633017210000|2021-09-30 15:53:30||97.99||97.99||97.99||97.99|68
1633017220000|2021-09-30 15:53:40|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|17
1633017260000|2021-09-30 15:54:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1633017270000|2021-09-30 15:54:30|98.12||98.07||98.12||98.07||13
1633017280000|2021-09-30 15:54:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|68
1633017310000|2021-09-30 15:55:10|||||||||67
1633017380000|2021-09-30 15:56:20|||||||||15
1633017390000|2021-09-30 15:56:30|||||||||7
1633017400000|2021-09-30 15:56:40||97.99||97.99||97.99||97.99|37
1633017430000|2021-09-30 15:57:10|98.07||98.07||98.07||98.07||0
1633017440000|2021-09-30 15:57:20|||||||||71
1633017500000|2021-09-30 15:58:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|373
1633017530000|2021-09-30 15:58:50|||||||||64
1633017540000|2021-09-30 15:59:00||97.99||97.99||97.99||97.99|87
1633017550000|2021-09-30 15:59:10|98.07||98.07||98.07||98.07||0
1633017570000|2021-09-30 15:59:30|||||||||10
1633017590000|2021-09-30 15:59:50|98.12||98.12||98.12||98.12||25
1633017600000|2021-09-30 16:00:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|31
1633017690000|2021-09-30 16:01:30||97.99||97.99||97.99||97.99|27
1633017700000|2021-09-30 16:01:40|98.07||98.07||98.07||98.07||6
1633017750000|2021-09-30 16:02:30|||||||||10
1633017770000|2021-09-30 16:02:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|677
1633017790000|2021-09-30 16:03:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|109
1633017800000|2021-09-30 16:03:20||97.79||97.79||97.79||97.79|39
1633017810000|2021-09-30 16:03:30|97.87||97.87||97.87||97.87||60
1633017850000|2021-09-30 16:04:10||97.74||97.79||97.79||97.74|161
1633017890000|2021-09-30 16:04:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|204
1633017900000|2021-09-30 16:05:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|12
1633017930000|2021-09-30 16:05:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|64
1633018000000|2021-09-30 16:06:40|||||||||100
1633018040000|2021-09-30 16:07:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|100
1633018060000|2021-09-30 16:07:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|50
1633018070000|2021-09-30 16:07:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|9
1633018130000|2021-09-30 16:08:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|165
1633018230000|2021-09-30 16:10:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|134
1633018250000|2021-09-30 16:10:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|134
1633018320000|2021-09-30 16:12:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|5
1633018480000|2021-09-30 16:14:40|97.67||97.67||97.67||97.67||260
1633018490000|2021-09-30 16:14:50||97.59||97.59||97.59||97.59|0
1633018520000|2021-09-30 16:15:20|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|168
1633018530000|2021-09-30 16:15:30||97.54||97.54||97.54||97.54|5
1633018550000|2021-09-30 16:15:50|97.62||97.62||97.62||97.62||0
1633018600000|2021-09-30 16:16:40|97.67||97.67||97.67||97.67||38
1633018620000|2021-09-30 16:17:00||97.59||97.59||97.59||97.54|5
1633018650000|2021-09-30 16:17:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|9
1633018670000|2021-09-30 16:17:50|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|9
1633018710000|2021-09-30 16:18:30|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.59|3
1633018750000|2021-09-30 16:19:10|||||||||5
1633018830000|2021-09-30 16:20:30|97.72||97.72||97.72||97.72||11
1633018840000|2021-09-30 16:20:40|97.67||97.72||97.72||97.67||18
1633018850000|2021-09-30 16:20:50|97.67||97.67||97.67||97.67||0
1633018860000|2021-09-30 16:21:00|97.72||97.72||97.72||97.72||2
1633018870000|2021-09-30 16:21:10|97.67||97.67||97.67||97.67||0
1633018900000|2021-09-30 16:21:40|97.72||97.72||97.72||97.72||0
1633018940000|2021-09-30 16:22:20||97.64||97.64||97.64||97.64|0
1633018950000|2021-09-30 16:22:30||97.59||97.64||97.64||97.59|7
1633018960000|2021-09-30 16:22:40|97.77||97.72||97.77||97.72||28
1633019020000|2021-09-30 16:23:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|509
1633019030000|2021-09-30 16:23:50|97.72||97.72||97.72||97.72||12
1633019040000|2021-09-30 16:24:00|97.67||97.67||97.72||97.67||0
1633019050000|2021-09-30 16:24:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|40
1633019100000|2021-09-30 16:25:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|4
1633019130000|2021-09-30 16:25:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|6
1633019140000|2021-09-30 16:25:40|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|13
1633019150000|2021-09-30 16:25:50||97.64||97.64||97.64||97.64|0
1633019160000|2021-09-30 16:26:00|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|21
1633019190000|2021-09-30 16:26:30||97.54||97.54||97.54||97.54|7
1633019200000|2021-09-30 16:26:40|97.62||97.67||97.67||97.62||0
1633019220000|2021-09-30 16:27:00|97.62||97.62||97.62||97.62||0
1633019260000|2021-09-30 16:27:40|97.67||97.67||97.67||97.67||2
1633019270000|2021-09-30 16:27:50||97.59||97.59||97.59||97.59|0
1633019290000|2021-09-30 16:28:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|13
1633019300000|2021-09-30 16:28:20|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|3
1633019320000|2021-09-30 16:28:40||97.54||97.59||97.59||97.54|17
1633019330000|2021-09-30 16:28:50||97.54||97.54||97.54||97.54|13
1633019340000|2021-09-30 16:29:00|97.62||97.67||97.67||97.62||0
1633019370000|2021-09-30 16:29:30|97.62||97.67||97.67||97.62||2
1633019380000|2021-09-30 16:29:40|97.62||97.62||97.62||97.62||0
1633019400000|2021-09-30 16:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1633019410000|2021-09-30 16:30:10|97.62||97.57||97.62||97.57||7
1633019440000|2021-09-30 16:30:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|5
1633019450000|2021-09-30 16:30:50|||||||||6
1633019460000|2021-09-30 16:31:00||97.49||97.49||97.49||97.49|3
1633019470000|2021-09-30 16:31:10|97.57||97.57||97.57||97.57||0
1633019510000|2021-09-30 16:31:50|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|11
1633019540000|2021-09-30 16:32:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|3
1633019590000|2021-09-30 16:33:10||97.39||97.39||97.39||97.39|5
1633019600000|2021-09-30 16:33:20||97.44||97.44||97.44||97.44|0
1633019610000|2021-09-30 16:33:30|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|17
1633019640000|2021-09-30 16:34:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1633019650000|2021-09-30 16:34:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|6
1633019660000|2021-09-30 16:34:20||97.49||97.54||97.54||97.49|0
1633019670000|2021-09-30 16:34:30|||||||||2
1633019700000|2021-09-30 16:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|16
1633019720000|2021-09-30 16:35:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|7
1633019730000|2021-09-30 16:35:30|||||||||13
1633019740000|2021-09-30 16:35:40|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|11
1633019750000|2021-09-30 16:35:50|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|26
1633019760000|2021-09-30 16:36:00|97.62|97.49|97.62|97.54|97.62|97.54|97.62|97.49|17
1633019790000|2021-09-30 16:36:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|11
1633019800000|2021-09-30 16:36:40|||||||||2
1633019810000|2021-09-30 16:36:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|17
1633019830000|2021-09-30 16:37:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|6
1633019840000|2021-09-30 16:37:20||97.54||97.54||97.54||97.54|5
1633019860000|2021-09-30 16:37:40|97.62||97.62||97.62||97.62||0
1633019870000|2021-09-30 16:37:50|97.67||97.62||97.67||97.62||6
1633019880000|2021-09-30 16:38:00|97.67||97.67||97.67||97.67||0
1633019890000|2021-09-30 16:38:10|97.62||97.67||97.67||97.62||0
1633019900000|2021-09-30 16:38:20|97.62||97.67||97.67||97.62||1
1633019910000|2021-09-30 16:38:30|97.62||97.67||97.67||97.62||1
1633019930000|2021-09-30 16:38:50|97.62||97.67||97.67||97.62||1
1633019940000|2021-09-30 16:39:00|97.62||97.67||97.67||97.62||2
1633019950000|2021-09-30 16:39:10|97.62||97.62||97.62||97.62||0
1633019960000|2021-09-30 16:39:20|97.67||97.67||97.67||97.67||0
1633020010000|2021-09-30 16:40:10|97.62||97.62||97.62||97.62||0
1633020040000|2021-09-30 16:40:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1633020130000|2021-09-30 16:42:10||97.54||97.54||97.54||97.54|4
1633020140000|2021-09-30 16:42:20||97.59||97.59||97.59||97.59|2
1633020180000|2021-09-30 16:43:00||97.54||97.54||97.54||97.54|165
1633020190000|2021-09-30 16:43:10|97.62||97.62||97.62||97.62||0
1633020210000|2021-09-30 16:43:30|||||||||4
1633020220000|2021-09-30 16:43:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|0
1633020320000|2021-09-30 16:45:20|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|63
1633020330000|2021-09-30 16:45:30|97.62||97.62||97.62||97.62||60
1633020370000|2021-09-30 16:46:10|97.67||97.67||97.67||97.67||6
1633020390000|2021-09-30 16:46:30||97.59||97.59||97.59||97.59|0
1633020400000|2021-09-30 16:46:40|||||||||1
1633020460000|2021-09-30 16:47:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|6
1633020500000|2021-09-30 16:48:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|7
1633020530000|2021-09-30 16:48:50|97.82||97.82||97.82||97.77||12
1633020540000|2021-09-30 16:49:00|97.77||97.77||97.82||97.77||3
1633020560000|2021-09-30 16:49:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|28
1633020600000|2021-09-30 16:50:00|97.87||97.87||97.87||97.87||15
1633020610000|2021-09-30 16:50:10|97.82||97.82||97.82||97.82||0
1633020620000|2021-09-30 16:50:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|205
1633020710000|2021-09-30 16:51:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|4
1633020720000|2021-09-30 16:52:00|||||||||1
1633020810000|2021-09-30 16:53:30|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|28
1633020820000|2021-09-30 16:53:40|97.77||97.77||97.77||97.77||4
1633020860000|2021-09-30 16:54:20|97.72||97.72||97.72||97.72||0
1633020890000|2021-09-30 16:54:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|10
1633020920000|2021-09-30 16:55:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|18
1633020950000|2021-09-30 16:55:50||97.59||97.59||97.59||97.59|8
1633020960000|2021-09-30 16:56:00||97.64||97.64||97.64||97.64|0
1633021020000|2021-09-30 16:57:00||97.59||97.59||97.59||97.59|11
1633021030000|2021-09-30 16:57:10|97.67||97.67||97.67||97.67||0
1633021060000|2021-09-30 16:57:40||97.54||97.54||97.54||97.54|8
1633021080000|2021-09-30 16:58:00|97.62||97.62||97.62||97.62||0
1633021090000|2021-09-30 16:58:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|9
1633021320000|2021-09-30 17:02:00|||||||||4
1633021350000|2021-09-30 17:02:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|14
1633021440000|2021-09-30 17:04:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|4
1633021450000|2021-09-30 17:04:10|97.77||97.82||97.82||97.77||0
1633021480000|2021-09-30 17:04:40|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|1
1633021490000|2021-09-30 17:04:50||97.69||97.74||97.74||97.69|2
1633021500000|2021-09-30 17:05:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|27
1633021520000|2021-09-30 17:05:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|2
1633021540000|2021-09-30 17:05:40|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|3
1633021560000|2021-09-30 17:06:00||97.74||97.74||97.74||97.74|0
1633021570000|2021-09-30 17:06:10||97.69||97.69||97.69||97.69|1
1633021580000|2021-09-30 17:06:20|97.77||97.82||97.82||97.77||0
1633021590000|2021-09-30 17:06:30|97.77|97.64|97.77|97.69|97.77|97.69|97.72|97.64|9
1633021610000|2021-09-30 17:06:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|1
1633021630000|2021-09-30 17:07:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|9
1633021710000|2021-09-30 17:08:30|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|506
1633021720000|2021-09-30 17:08:40||97.79||97.79||97.79||97.79|0
1633021780000|2021-09-30 17:09:40|97.92||97.92||97.92||97.92||8
1633021800000|2021-09-30 17:10:00||97.84||97.84||97.84||97.84|0
1633021980000|2021-09-30 17:13:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1633022040000|2021-09-30 17:14:00||97.74||97.74||97.74||97.74|11
1633022060000|2021-09-30 17:14:20|97.82||97.82||97.87||97.82||0
1633022130000|2021-09-30 17:15:30|||||||||1
1633022140000|2021-09-30 17:15:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1633022190000|2021-09-30 17:16:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|0
1633022200000|2021-09-30 17:16:40|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|8
1633022210000|2021-09-30 17:16:50|97.87|97.79|97.87|97.79|97.87|97.84|97.87|97.74|17
1633022230000|2021-09-30 17:17:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1633022240000|2021-09-30 17:17:20||97.69||97.69||97.69||97.69|2
1633022280000|2021-09-30 17:18:00||97.74||97.74||97.74||97.74|0
1633022310000|2021-09-30 17:18:30||97.69||97.69||97.69||97.69|3
1633022330000|2021-09-30 17:18:50|97.77||97.82||97.82||97.77||0
1633022340000|2021-09-30 17:19:00|97.77||97.82||97.82||97.77||0
1633022360000|2021-09-30 17:19:20||97.74||97.74||97.74||97.74|0
1633022370000|2021-09-30 17:19:30|97.87||97.87||97.87||97.87||4
1633022390000|2021-09-30 17:19:50|97.82||97.87||97.87||97.82||0
1633022400000|2021-09-30 17:20:00|97.82||97.82||97.82||97.82||0
1633022500000|2021-09-30 17:21:40|97.87||97.82||97.87||97.82||0
1633022510000|2021-09-30 17:21:50|97.87||97.82||97.87||97.82||0
1633022550000|2021-09-30 17:22:30|97.77|97.69|97.77|97.64|97.77|97.69|97.72|97.64|10
1633022560000|2021-09-30 17:22:40|97.72||97.77||97.77||97.72||10
1633022570000|2021-09-30 17:22:50|97.72||97.72||97.72||97.72||0
1633022580000|2021-09-30 17:23:00|||||||||1
1633022610000|2021-09-30 17:23:30|||||||||10
1633022620000|2021-09-30 17:23:40|||||||||10
1633022630000|2021-09-30 17:23:50||97.59||97.64||97.64||97.59|10
1633022650000|2021-09-30 17:24:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|2
1633022680000|2021-09-30 17:24:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|4
1633022690000|2021-09-30 17:24:50|97.67||97.67||97.67||97.67||232
1633022700000|2021-09-30 17:25:00||97.59||97.59||97.59||97.59|0
1633022940000|2021-09-30 17:29:00|97.72||97.72||97.72||97.72||4
1633022960000|2021-09-30 17:29:20|97.67||97.67||97.67||97.67||0
1633023020000|2021-09-30 17:30:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|2
1633023030000|2021-09-30 17:30:30|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|13
1633023070000|2021-09-30 17:31:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|2
1633023090000|2021-09-30 17:31:30|97.62||97.62||97.62||97.62||5
1633023100000|2021-09-30 17:31:40||97.54||97.54||97.54||97.54|0
1633023110000|2021-09-30 17:31:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|15
1633023230000|2021-09-30 17:33:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|11
1633023300000|2021-09-30 17:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1633023390000|2021-09-30 17:36:30|97.62||97.62||97.62||97.62||8
1633023410000|2021-09-30 17:36:50||97.54||97.54||97.54||97.54|0
1633023430000|2021-09-30 17:37:10|97.67||97.67||97.67||97.67||11
1633023440000|2021-09-30 17:37:20||97.59||97.59||97.59||97.59|0
1633023450000|2021-09-30 17:37:30||97.54||97.54||97.54||97.54|1
1633023460000|2021-09-30 17:37:40||97.59||97.59||97.59||97.59|0
1633023600000|2021-09-30 17:40:00|97.72||97.72||97.72||97.72||1
1633023610000|2021-09-30 17:40:10|97.67||97.67||97.67||97.67||0
1633023620000|2021-09-30 17:40:20|97.72||97.72||97.72||97.72||0
1633023630000|2021-09-30 17:40:30||97.64||97.64||97.64||97.64|0
1633023650000|2021-09-30 17:40:50||97.59||97.59||97.59||97.59|1
1633023660000|2021-09-30 17:41:00|97.67||97.67||97.67||97.67||0
1633023690000|2021-09-30 17:41:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|0
1633023710000|2021-09-30 17:41:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|10
1633023730000|2021-09-30 17:42:10|97.72||97.72||97.72||97.72||0
1633023750000|2021-09-30 17:42:30|97.67||97.67||97.67||97.67||0
1633023860000|2021-09-30 17:44:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|10
1633023930000|2021-09-30 17:45:30|97.77||97.77||97.77||97.77||14
1633023940000|2021-09-30 17:45:40|97.72||97.77||97.77||97.72||2
1633023970000|2021-09-30 17:46:10||97.69||97.69||97.69||97.69|4
1633024080000|2021-09-30 17:48:00||97.64||97.64||97.64||97.64|3
1633024090000|2021-09-30 17:48:10|97.72||97.72||97.72||97.72||0
1633024110000|2021-09-30 17:48:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1633024130000|2021-09-30 17:48:50|97.72||97.72||97.72||97.72||1
1633024180000|2021-09-30 17:49:40|97.67||97.67||97.67||97.67||0
1633024190000|2021-09-30 17:49:50|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|8
1633024200000|2021-09-30 17:50:00||97.69||97.69||97.69||97.69|4
1633024250000|2021-09-30 17:50:50|97.82||97.82||97.82||97.82||3
1633024260000|2021-09-30 17:51:00|97.77||97.77||97.77||97.77||0
1633024360000|2021-09-30 17:52:40|97.82||97.82||97.82||97.82||2
1633024370000|2021-09-30 17:52:50|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|4
1633024380000|2021-09-30 17:53:00|97.82||97.82||97.82||97.77||1
1633024390000|2021-09-30 17:53:10|97.77||97.77||97.77||97.77||0
1633024460000|2021-09-30 17:54:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1633024470000|2021-09-30 17:54:30|||||||||2
1633024500000|2021-09-30 17:55:00||97.69||97.69||97.69||97.69|4
1633024510000|2021-09-30 17:55:10|97.77||97.82||97.82||97.77||0
1633024520000|2021-09-30 17:55:20||97.74||97.74||97.74||97.74|0
1633024580000|2021-09-30 17:56:20|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|1
1633024600000|2021-09-30 17:56:40|97.82||97.82||97.82||97.82||1
1633024610000|2021-09-30 17:56:50||97.74||97.74||97.74||97.74|0
1633024740000|2021-09-30 17:59:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|1
1633024750000|2021-09-30 17:59:10|97.77||97.82||97.82||97.77||0
1633024760000|2021-09-30 17:59:20||97.74||97.74||97.74||97.74|0
1633024840000|2021-09-30 18:00:40|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|32
1633024870000|2021-09-30 18:01:10||97.84||97.84||97.84||97.84|2
1633024890000|2021-09-30 18:01:30||97.89||97.89||97.89||97.89|0
1633025030000|2021-09-30 18:03:50||97.84||97.84||97.84||97.84|4
1633025110000|2021-09-30 18:05:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|3
1633025120000|2021-09-30 18:05:20|||||||||247
1633025130000|2021-09-30 18:05:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|5
1633025160000|2021-09-30 18:06:00|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|4
1633025170000|2021-09-30 18:06:10||97.94||97.94||97.94||97.94|0
1633025180000|2021-09-30 18:06:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633025210000|2021-09-30 18:06:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1633025290000|2021-09-30 18:08:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633025300000|2021-09-30 18:08:20|||||||||10
1633025310000|2021-09-30 18:08:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|8
1633025330000|2021-09-30 18:08:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633025340000|2021-09-30 18:09:00|||||||||2
1633025350000|2021-09-30 18:09:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|5
1633025400000|2021-09-30 18:10:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|3
1633025410000|2021-09-30 18:10:10||97.99||97.99||97.99||97.99|3
1633025420000|2021-09-30 18:10:20|98.07||98.12||98.12||98.07||0
1633025430000|2021-09-30 18:10:30||98.04||98.04||98.04||98.04|0
1633025470000|2021-09-30 18:11:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|15
1633025540000|2021-09-30 18:12:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|9
1633025570000|2021-09-30 18:12:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1633025630000|2021-09-30 18:13:50|98.12||98.07||98.12||98.07||13
1633025690000|2021-09-30 18:14:50|||||||||1
1633025720000|2021-09-30 18:15:20||97.94||97.94||97.94||97.94|7
1633025730000|2021-09-30 18:15:30|98.02||98.07||98.07||98.02||0
1633025750000|2021-09-30 18:15:50|98.02|97.89|98.02|97.89|98.02|97.89|98.02|97.89|8
1633025760000|2021-09-30 18:16:00|97.97||98.02||98.02||97.97||0
1633025780000|2021-09-30 18:16:20|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|0
1633025800000|2021-09-30 18:16:40||97.89||97.89||97.89||97.89|3
1633025820000|2021-09-30 18:17:00|97.97||98.02||98.02||97.97||0
1633025840000|2021-09-30 18:17:20|97.97||97.97||97.97||97.97||0
1633025880000|2021-09-30 18:18:00|||||||||1
1633025960000|2021-09-30 18:19:20||97.84||97.84||97.84||97.84|7
1633025980000|2021-09-30 18:19:40|97.92||97.92||97.92||97.92||0
1633026160000|2021-09-30 18:22:40||97.79||97.79||97.79||97.79|3
1633026190000|2021-09-30 18:23:10||97.84||97.84||97.84||97.84|0
1633026280000|2021-09-30 18:24:40||97.79||97.79||97.79||97.79|6
1633026290000|2021-09-30 18:24:50|97.87||97.87||97.92||97.87||0
1633026330000|2021-09-30 18:25:30|97.92||97.92||97.92||97.92||4
1633026350000|2021-09-30 18:25:50|97.87||97.92||97.92||97.87||0
1633026360000|2021-09-30 18:26:00|97.87||97.87||97.87||97.87||0
1633026450000|2021-09-30 18:27:30|||||||||1
1633026550000|2021-09-30 18:29:10|97.92||97.92||97.92||97.92||2
1633026560000|2021-09-30 18:29:20||97.84||97.84||97.84||97.84|2
1633026590000|2021-09-30 18:29:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|4
1633026600000|2021-09-30 18:30:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|4
1633026620000|2021-09-30 18:30:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1633026700000|2021-09-30 18:31:40|98.02||97.97||98.02||97.97||0
1633026770000|2021-09-30 18:32:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|7
1633026780000|2021-09-30 18:33:00|98.07||98.07||98.07||98.07||2
1633026800000|2021-09-30 18:33:20|98.02||98.02||98.02||98.02||0
1633026850000|2021-09-30 18:34:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|6
1633026890000|2021-09-30 18:34:50|98.12||98.12||98.12||98.12||8
1633026920000|2021-09-30 18:35:20|98.07||98.07||98.07||98.07||0
1633026940000|2021-09-30 18:35:40||97.94||97.94||97.94||97.94|8
1633026950000|2021-09-30 18:35:50|||||||||20
1633026960000|2021-09-30 18:36:00|98.02||98.02||98.07||98.02||0
1633027070000|2021-09-30 18:37:50||97.89||97.94||97.94||97.89|4
1633027200000|2021-09-30 18:40:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|4
1633027210000|2021-09-30 18:40:10||97.89||97.89||97.89||97.89|6
1633027240000|2021-09-30 18:40:40|97.97||98.02||98.02||97.97||0
1633027250000|2021-09-30 18:40:50||97.94||97.94||97.94||97.94|1
1633027280000|2021-09-30 18:41:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633027320000|2021-09-30 18:42:00|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|6
1633027340000|2021-09-30 18:42:20||98.04||97.99||98.04||97.99|2
1633027370000|2021-09-30 18:42:50|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|0
1633027390000|2021-09-30 18:43:10||97.99||97.99||97.99||97.99|2
1633027410000|2021-09-30 18:43:30|98.07||98.07||98.07||98.07||0
1633027440000|2021-09-30 18:44:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1633027460000|2021-09-30 18:44:20||97.99||97.99||97.99||97.99|3
1633027480000|2021-09-30 18:44:40|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|0
1633027610000|2021-09-30 18:46:50|98.17||98.12||98.17||98.12||10
1633027700000|2021-09-30 18:48:20|98.17||98.17||98.17||98.17||6
1633027710000|2021-09-30 18:48:30|98.12||98.17||98.17||98.12||0
1633027740000|2021-09-30 18:49:00|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.99|11
1633027770000|2021-09-30 18:49:30||98.04||98.04||98.04||98.04|0
1633027800000|2021-09-30 18:50:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6
1633027840000|2021-09-30 18:50:40||98.04||98.04||98.04||98.04|5
1633027860000|2021-09-30 18:51:00|98.12||98.12||98.12||98.12||0
1633027880000|2021-09-30 18:51:20||97.99||97.99||97.99||97.99|8
1633027900000|2021-09-30 18:51:40|98.07||98.07||98.07||98.07||0
1633028090000|2021-09-30 18:54:50|||||||||2
1633028100000|2021-09-30 18:55:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1633028180000|2021-09-30 18:56:20||97.89||97.89||97.89||97.89|5
1633028240000|2021-09-30 18:57:20|97.97||97.97||97.97||97.97||0
1633028300000|2021-09-30 18:58:20|98.02||98.02||98.02||98.02||6
1633028380000|2021-09-30 18:59:40|97.97||97.97||97.97||97.97||0
1633028400000|2021-09-30 19:00:00||97.84||97.84||97.84||97.84|7
1633028410000|2021-09-30 19:00:10||97.89||97.89||97.89||97.89|0
1633028470000|2021-09-30 19:01:10|98.02||98.02||98.02||98.02||3
1633028530000|2021-09-30 19:02:10||97.94||97.94||97.94||97.94|0
1633028540000|2021-09-30 19:02:20||97.89||97.89||97.89||97.89|2
1633028590000|2021-09-30 19:03:10|97.97||97.97||97.97||97.97||0
1633028600000|2021-09-30 19:03:20||97.84||97.84||97.84||97.84|7
1633028610000|2021-09-30 19:03:30|97.92||97.92||97.97||97.92||0
1633028620000|2021-09-30 19:03:40|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|12
1633028630000|2021-09-30 19:03:50|97.87||97.92||97.92||97.87||0
1633028660000|2021-09-30 19:04:20||97.84||97.79||97.84||97.79|2
1633028690000|2021-09-30 19:04:50||97.84||97.84||97.84||97.79|13
1633028720000|2021-09-30 19:05:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|15
1633028730000|2021-09-30 19:05:30||97.84||97.89||97.89||97.84|8
1633028740000|2021-09-30 19:05:40||97.84||97.89||97.89||97.84|13
1633028750000|2021-09-30 19:05:50||97.84||97.89||97.89||97.84|0
1633028760000|2021-09-30 19:06:00||97.84||97.89||97.89||97.84|8
1633028770000|2021-09-30 19:06:10||97.84||97.89||97.89||97.84|26
1633028780000|2021-09-30 19:06:20||97.84||97.89||97.89||97.84|11
1633028790000|2021-09-30 19:06:30|||||||||1
1633028880000|2021-09-30 19:08:00||97.84||97.89||97.89||97.84|5
1633028890000|2021-09-30 19:08:10|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|3
1633028930000|2021-09-30 19:08:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|14
1633028950000|2021-09-30 19:09:10||97.89||97.89||97.94||97.89|13
1633028980000|2021-09-30 19:09:40|97.97||97.97||97.97||97.97||7
1633029000000|2021-09-30 19:10:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|1
1633029010000|2021-09-30 19:10:10|||||||||4
1633029050000|2021-09-30 19:10:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|6
1633029060000|2021-09-30 19:11:00||97.94||97.94||97.94||97.94|2
1633029070000|2021-09-30 19:11:10||97.99||97.99||97.99||97.99|1
1633029090000|2021-09-30 19:11:30||97.94||97.94||97.94||97.94|5
1633029100000|2021-09-30 19:11:40|98.02||98.02||98.02||98.02||1
1633029130000|2021-09-30 19:12:10|||||||||10
1633029140000|2021-09-30 19:12:20||97.89||97.94||97.94||97.89|9
1633029230000|2021-09-30 19:13:50||97.89||97.89||97.89||97.89|2
1633029270000|2021-09-30 19:14:30||97.94||97.94||97.94||97.94|0
1633029300000|2021-09-30 19:15:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|14
1633029310000|2021-09-30 19:15:10|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|5
1633029320000|2021-09-30 19:15:20||97.99||97.99||97.99||97.99|2
1633029330000|2021-09-30 19:15:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|10
1633029350000|2021-09-30 19:15:50|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|1
1633029380000|2021-09-30 19:16:20||97.99||97.99||97.99||97.99|1
1633029500000|2021-09-30 19:18:20|98.07||98.07||98.07||98.07||0
1633029540000|2021-09-30 19:19:00||97.94||97.99||97.99||97.94|53
1633029560000|2021-09-30 19:19:20|98.12||98.12||98.12||98.12||0
1633029570000|2021-09-30 19:19:30|98.07|97.94|98.07|97.94|98.07|97.94|98.07|97.94|1
1633029580000|2021-09-30 19:19:40||97.99||97.94||97.99||97.94|3
1633029630000|2021-09-30 19:20:30|98.02||98.02||98.02||98.02||0
1633029650000|2021-09-30 19:20:50|||||||||6
1633029660000|2021-09-30 19:21:00||97.89||97.89||97.94||97.89|6
1633029670000|2021-09-30 19:21:10||97.94||97.94||97.94||97.94|0
1633029700000|2021-09-30 19:21:40||97.89||97.89||97.89||97.89|2
1633029770000|2021-09-30 19:22:50||97.94||97.94||97.94||97.94|0
1633029780000|2021-09-30 19:23:00||97.89||97.89||97.89||97.89|1
1633029920000|2021-09-30 19:25:20||97.94||97.89||97.94||97.89|3
1633029940000|2021-09-30 19:25:40||97.94||97.89||97.94||97.89|2
1633029950000|2021-09-30 19:25:50||97.94||97.89||97.94||97.89|1
1633029970000|2021-09-30 19:26:10||97.94||97.94||97.94||97.94|0
1633030000000|2021-09-30 19:26:40||97.89||97.89||97.89||97.89|1
1633030030000|2021-09-30 19:27:10||97.94||97.94||97.94||97.94|0
1633030060000|2021-09-30 19:27:40|||||||||2
1633030080000|2021-09-30 19:28:00||97.89||97.89||97.89||97.89|3
1633030090000|2021-09-30 19:28:10||97.94||97.94||97.94||97.94|0
1633030110000|2021-09-30 19:28:30||97.89||97.89||97.89||97.89|1
1633030150000|2021-09-30 19:29:10|97.97||97.97||98.02||97.97||0
1633030220000|2021-09-30 19:30:20||97.84||97.84||97.84||97.84|0
1633030230000|2021-09-30 19:30:30|97.92||97.92||97.92||97.92||0
1633030260000|2021-09-30 19:31:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1633030390000|2021-09-30 19:33:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633030430000|2021-09-30 19:33:50|98.07||98.07||98.07||98.07||1
1633030440000|2021-09-30 19:34:00||97.99||97.99||97.99||97.99|0
1633030460000|2021-09-30 19:34:20|||||||||2
1633030470000|2021-09-30 19:34:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1633030500000|2021-09-30 19:35:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|3
1633030510000|2021-09-30 19:35:10|||||||||10
1633030680000|2021-09-30 19:38:00||97.94||97.94||97.94||97.94|1
1633030710000|2021-09-30 19:38:30|98.02||98.02||98.02||98.02||0
1633030720000|2021-09-30 19:38:40||97.89||97.89||97.89||97.89|0
1633030880000|2021-09-30 19:41:20|97.97||97.97||97.97||97.97||4
1633030890000|2021-09-30 19:41:30||97.84||97.84||97.84||97.84|0
1633030920000|2021-09-30 19:42:00||97.89||97.84||97.89||97.84|3
1633030940000|2021-09-30 19:42:20|97.92||97.92||97.92||97.92||0
1633030980000|2021-09-30 19:43:00||97.79||97.79||97.79||97.79|1
1633030990000|2021-09-30 19:43:10||97.84||97.84||97.84||97.84|0
1633031010000|2021-09-30 19:43:30||97.79||97.84||97.84||97.79|2
1633031020000|2021-09-30 19:43:40||97.79||97.84||97.84||97.79|0
1633031030000|2021-09-30 19:43:50||97.79||97.79||97.79||97.79|1
1633031050000|2021-09-30 19:44:10||97.84||97.79||97.84||97.79|4
1633031100000|2021-09-30 19:45:00|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|1
1633031120000|2021-09-30 19:45:20|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|0
1633031150000|2021-09-30 19:45:50|||||||||1
1633031160000|2021-09-30 19:46:00||97.74||97.69||97.74||97.69|0
1633031170000|2021-09-30 19:46:10||97.74||97.69||97.74||97.69|0
1633031190000|2021-09-30 19:46:30|97.77||97.77||97.77||97.77||0
1633031220000|2021-09-30 19:47:00|||||||||1
1633031240000|2021-09-30 19:47:20|||||||||1
1633031250000|2021-09-30 19:47:30|||||||||2
1633031260000|2021-09-30 19:47:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|18
1633031280000|2021-09-30 19:48:00||97.69||97.69||97.74||97.69|3
1633031290000|2021-09-30 19:48:10|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|1
1633031320000|2021-09-30 19:48:40||97.64||97.64||97.64||97.64|8
1633031330000|2021-09-30 19:48:50||97.69||97.64||97.69||97.64|9
1633031340000|2021-09-30 19:49:00||97.69||97.69||97.69||97.64|0
1633031350000|2021-09-30 19:49:10|97.82||97.82||97.82||97.82||8
1633031390000|2021-09-30 19:49:50|97.77||97.77||97.77||97.77||0
1633031410000|2021-09-30 19:50:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|9
1633031490000|2021-09-30 19:51:30||97.59||97.59||97.59||97.59|16
1633031500000|2021-09-30 19:51:40||97.64||97.59||97.64||97.59|6
1633031510000|2021-09-30 19:51:50|97.67||97.72||97.72||97.67||2
1633031520000|2021-09-30 19:52:00||97.64||97.59||97.64||97.59|2
1633031530000|2021-09-30 19:52:10||97.64||97.64||97.64||97.64|0
1633031540000|2021-09-30 19:52:20||97.59||97.59||97.59||97.59|4
1633031550000|2021-09-30 19:52:30|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|3
1633031570000|2021-09-30 19:52:50|||||||||3
1633031590000|2021-09-30 19:53:10|97.72||97.72||97.72||97.72||12
1633031610000|2021-09-30 19:53:30||97.64||97.64||97.64||97.64|2
1633031620000|2021-09-30 19:53:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|155
1633031630000|2021-09-30 19:53:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|7
1633031640000|2021-09-30 19:54:00|97.77||97.72||97.77||97.72||5
1633031660000|2021-09-30 19:54:20|97.77||97.72||97.77||97.72||28
1633031670000|2021-09-30 19:54:30||97.59||97.59||97.59||97.59|28
1633031680000|2021-09-30 19:54:40|||||||||3
1633031690000|2021-09-30 19:54:50||97.64||97.59||97.64||97.59|10
1633031700000|2021-09-30 19:55:00|||||||||3
1633031710000|2021-09-30 19:55:10|||||||||3
1633031720000|2021-09-30 19:55:20|||||||||3
1633031750000|2021-09-30 19:55:50|||||||||3
1633031760000|2021-09-30 19:56:00|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|264
1633031800000|2021-09-30 19:56:40|97.77|97.64|97.72|97.64|97.77|97.64|97.72|97.59|102
1633031810000|2021-09-30 19:56:50||97.59||97.59||97.64||97.59|5
1633031820000|2021-09-30 19:57:00||97.64||97.59||97.64||97.59|4
1633031830000|2021-09-30 19:57:10||97.64||97.59||97.64||97.59|4
1633031840000|2021-09-30 19:57:20||97.64||97.64||97.64||97.64|0
1633031850000|2021-09-30 19:57:30||97.59||97.64||97.64||97.59|3
1633031870000|2021-09-30 19:57:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|34
1633031880000|2021-09-30 19:58:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|34
1633031890000|2021-09-30 19:58:10|97.72||97.67||97.72||97.67||3
1633031900000|2021-09-30 19:58:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|5
1633031920000|2021-09-30 19:58:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|3
1633031940000|2021-09-30 19:59:00|||||||||3
1633031950000|2021-09-30 19:59:10|||||||||2
1633031960000|2021-09-30 19:59:20|||||||||21
1633031970000|2021-09-30 19:59:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|5
1633031980000|2021-09-30 19:59:40|97.77||97.77||97.77||97.77||6
1633031990000|2021-09-30 19:59:50|||||||||4
1632896710000|2021-09-29 06:25:10||97.34||97.34||97.34||97.29|0
1632896720000|2021-09-29 06:25:20||97.29||97.29||97.29||97.29|0
1632896730000|2021-09-29 06:25:30||97.34||97.34||97.34||97.34|0
1632896750000|2021-09-29 06:25:50||97.29||97.29||97.29||97.29|0
1632896760000|2021-09-29 06:26:00|97.47|97.34|97.47|97.34|97.47|97.34|97.42|97.34|0
1632896770000|2021-09-29 06:26:10|97.42||97.42||97.42||97.42||0
1632896780000|2021-09-29 06:26:20||97.29||97.29||97.34||97.29|0
1632896790000|2021-09-29 06:26:30||97.34||97.34||97.34||97.34|0
1632896800000|2021-09-29 06:26:40||97.29||97.29||97.34||97.29|0
1632896810000|2021-09-29 06:26:50||97.34||97.29||97.34||97.29|0
1632896820000|2021-09-29 06:27:00|97.37|97.24|97.37|97.24|97.37|97.24|97.37|97.24|0
1632896830000|2021-09-29 06:27:10|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.29|0
1632896840000|2021-09-29 06:27:20|97.42|97.24|97.37|97.24|97.42|97.24|97.37|97.24|0
1632896880000|2021-09-29 06:28:00|97.32|97.19|97.27|97.19|97.32|97.19|97.27|97.19|20
1632896930000|2021-09-29 06:28:50|||||||||4
1632896940000|2021-09-29 06:29:00|97.32||97.32||97.32||97.32||0
1632896990000|2021-09-29 06:29:50||97.14||97.14||97.14||97.14|4
1632897000000|2021-09-29 06:30:00|97.27|97.09|97.27|97.14|97.27|97.14|97.17|97.09|34
1632897050000|2021-09-29 06:30:50||97.09||97.09||97.09||97.09|4
1632897070000|2021-09-29 06:31:10|97.22||97.22||97.22||97.22||41
1632897080000|2021-09-29 06:31:20||97.04||97.04||97.04||97.04|0
1632897090000|2021-09-29 06:31:30|97.17||97.17||97.17||97.17||0
1632897110000|2021-09-29 06:31:50||97.09||97.04||97.09||97.04|1
1632897120000|2021-09-29 06:32:00||97.09||97.09||97.09||97.04|3
1632897140000|2021-09-29 06:32:20|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|22
1632897160000|2021-09-29 06:32:40|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|7
1632897200000|2021-09-29 06:33:20|96.97||96.97||96.97||96.97||0
1632897210000|2021-09-29 06:33:30|97.02||97.02||97.02||97.02||1
1632897280000|2021-09-29 06:34:40||96.84||96.84||96.84||96.84|40
1632897290000|2021-09-29 06:34:50||96.89||96.94||96.94||96.89|0
1632897320000|2021-09-29 06:35:20|||||||||2
1632897330000|2021-09-29 06:35:30|97.07||97.07||97.07||97.07||0
1632897350000|2021-09-29 06:35:50|97.02||97.07||97.07||97.02||0
1632897360000|2021-09-29 06:36:00|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|4
1632897390000|2021-09-29 06:36:30|97.07|96.94|97.07|96.94|97.07|96.94|97.07|96.94|54
1632897410000|2021-09-29 06:36:50||96.99||96.99||96.99||96.99|0
1632897440000|2021-09-29 06:37:20|97.12||97.12||97.12||97.07||3
1632897470000|2021-09-29 06:37:50|97.07||97.07||97.07||97.07||0
1632897480000|2021-09-29 06:38:00|97.12||97.12||97.12||97.07||0
1632897490000|2021-09-29 06:38:10|97.07||97.07||97.07||97.07||1
1632897510000|2021-09-29 06:38:30|97.12||97.12||97.12||97.12||0
1632897520000|2021-09-29 06:38:40|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|1
1632897530000|2021-09-29 06:38:50|97.12||97.12||97.12||97.12||0
1632897540000|2021-09-29 06:39:00|97.07||97.07||97.07||97.07||0
1632897550000|2021-09-29 06:39:10|97.12||97.12||97.12||97.12||0
1632897600000|2021-09-29 06:40:00|97.07||97.07||97.07||97.07||0
1632897620000|2021-09-29 06:40:20||96.94||96.94||96.94||96.94|0
1632897650000|2021-09-29 06:40:50|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|0
1632897760000|2021-09-29 06:42:40||96.94||96.94||96.94||96.94|25
1632897780000|2021-09-29 06:43:00|97.07||97.07||97.07||97.07||0
1632897790000|2021-09-29 06:43:10|97.12|96.99|97.07|96.94|97.12|96.99|97.07|96.94|0
1632897850000|2021-09-29 06:44:10|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|0
1632897860000|2021-09-29 06:44:20|97.07||97.07||97.07||97.07||0
1632897880000|2021-09-29 06:44:40|||||||||5
1632897930000|2021-09-29 06:45:30|97.12||97.12||97.12||97.12||10
1632897950000|2021-09-29 06:45:50|97.07||97.12||97.12||97.07||0
1632898040000|2021-09-29 06:47:20|97.22|97.09|97.22|97.04|97.22|97.09|97.22|97.04|169
1632898050000|2021-09-29 06:47:30|97.17||97.17||97.17||97.17||0
1632898060000|2021-09-29 06:47:40|97.22|97.09|97.22|97.09|97.22|97.09|97.22|97.09|1
1632898110000|2021-09-29 06:48:30|97.17||97.22||97.22||97.17||0
1632898140000|2021-09-29 06:49:00|97.17|96.99|97.07|96.99|97.17|96.99|97.07|96.99|63
1632898210000|2021-09-29 06:50:10|97.12||97.12||97.12||97.12||289
1632898230000|2021-09-29 06:50:30|97.17||97.17||97.17||97.17||0
1632898250000|2021-09-29 06:50:50|97.22|97.04|97.22|97.04|97.22|97.04|97.22|97.04|0
1632898360000|2021-09-29 06:52:40|97.17||97.17||97.17||97.17||0
1632898410000|2021-09-29 06:53:30|97.22||97.17||97.22||97.17||0
1632898420000|2021-09-29 06:53:40|97.22||97.17||97.22||97.17||0
1632898430000|2021-09-29 06:53:50|97.12|96.99|97.12|96.99|97.17|96.99|97.12|96.99|0
1632898510000|2021-09-29 06:55:10|97.07|96.94|97.07|96.94|97.07|96.94|97.07|96.94|250
1632898520000|2021-09-29 06:55:20|97.12||97.12||97.12||97.12||0
1632898550000|2021-09-29 06:55:50|97.02|96.89|97.02|96.89|97.02|96.89|96.97|96.89|99
1632898560000|2021-09-29 06:56:00|||||||||24
1632898600000|2021-09-29 06:56:40|97.07||97.07||97.07||97.07||2
1632898770000|2021-09-29 06:59:30|96.97|96.79|96.87|96.74|96.97|96.79|96.87|96.74|163
1632898780000|2021-09-29 06:59:40|96.92||96.92||96.92||96.92||0
1632898790000|2021-09-29 06:59:50|96.97|96.79|96.97|96.79|96.97|96.79|96.97|96.79|37
1632898800000|2021-09-29 07:00:00|96.92|96.84|97.02|96.89|97.02|96.89|96.92|96.84|104
1632898810000|2021-09-29 07:00:10|97.07|96.94|97.12|96.99|97.12|96.99|97.07|96.94|44
1632898830000|2021-09-29 07:00:30|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|59
1632898840000|2021-09-29 07:00:40|||||||||148
1632898850000|2021-09-29 07:00:50||97.04||97.04||97.09||97.04|106
1632898860000|2021-09-29 07:01:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|46
1632898870000|2021-09-29 07:01:10|97.12|97.04|97.12|97.04|97.12|97.09|97.12|96.99|50
1632898880000|2021-09-29 07:01:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|53
1632898890000|2021-09-29 07:01:30|97.02|96.94|97.07|96.99|97.12|96.99|97.02|96.94|114
1632898900000|2021-09-29 07:01:40|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.84|399
1632898910000|2021-09-29 07:01:50|97.07||97.07||97.07||97.02||68
1632898920000|2021-09-29 07:02:00|97.02|96.89|96.97|96.84|97.02|96.89|96.97|96.84|207
1632898930000|2021-09-29 07:02:10||96.89||96.89||96.89||96.84|3
1632898940000|2021-09-29 07:02:20||96.84||96.84||96.84||96.84|13
1632898950000|2021-09-29 07:02:30|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|226
1632898960000|2021-09-29 07:02:40|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|68
1632898970000|2021-09-29 07:02:50||96.69||96.69||96.74||96.69|18
1632898980000|2021-09-29 07:03:00|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.64|78
1632898990000|2021-09-29 07:03:10|||||||||50
1632899000000|2021-09-29 07:03:20|96.82|96.74|96.82|96.74|96.87|96.74|96.77|96.74|155
1632899010000|2021-09-29 07:03:30|96.87|96.69|96.77|96.69|96.87|96.69|96.77|96.69|47
1632899020000|2021-09-29 07:03:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|40
1632899030000|2021-09-29 07:03:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|285
1632899040000|2021-09-29 07:04:00|96.82|96.64|96.77|96.64|96.82|96.69|96.72|96.64|78
1632899050000|2021-09-29 07:04:10|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|7
1632899060000|2021-09-29 07:04:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|19
1632899070000|2021-09-29 07:04:30|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|63
1632899080000|2021-09-29 07:04:40|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|25
1632899090000|2021-09-29 07:04:50|96.72|96.59|96.72|96.59|96.72|96.64|96.67|96.59|27
1632899100000|2021-09-29 07:05:00|96.67|96.64|96.77|96.69|96.77|96.69|96.67|96.64|29
1632899110000|2021-09-29 07:05:10|96.72|96.64|96.82|96.69|96.82|96.74|96.72|96.64|252
1632899120000|2021-09-29 07:05:20|96.87|96.74|96.82|96.74|96.87|96.74|96.82|96.74|87
1632899130000|2021-09-29 07:05:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|56
1632899140000|2021-09-29 07:05:40|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|161
1632899150000|2021-09-29 07:05:50|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|249
1632899160000|2021-09-29 07:06:00|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|4
1632899170000|2021-09-29 07:06:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|8
1632899180000|2021-09-29 07:06:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.64|10
1632899190000|2021-09-29 07:06:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|341
1632899200000|2021-09-29 07:06:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|7
1632899210000|2021-09-29 07:06:50|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|3
1632899220000|2021-09-29 07:07:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|8
1632899230000|2021-09-29 07:07:10|96.92||96.87||96.92||96.87||11
1632899240000|2021-09-29 07:07:20|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|21
1632899250000|2021-09-29 07:07:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|12
1632899260000|2021-09-29 07:07:40|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|4
1632899270000|2021-09-29 07:07:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|0
1632899280000|2021-09-29 07:08:00|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|21
1632899290000|2021-09-29 07:08:10||96.84||96.84||96.84||96.79|1
1632899300000|2021-09-29 07:08:20|96.97||96.92||96.97||96.92||78
1632899310000|2021-09-29 07:08:30|||||||||1
1632899340000|2021-09-29 07:09:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.84|43
1632899350000|2021-09-29 07:09:10||96.94||96.94||96.94||96.89|3
1632899360000|2021-09-29 07:09:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|28
1632899370000|2021-09-29 07:09:30|||||||||1
1632899400000|2021-09-29 07:10:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|19
1632899410000|2021-09-29 07:10:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|81
1632899420000|2021-09-29 07:10:20|96.87|96.79|96.77|96.69|96.92|96.84|96.77|96.69|537
1632899430000|2021-09-29 07:10:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|16
1632899440000|2021-09-29 07:10:40|96.77|96.59|96.77|96.69|96.77|96.69|96.77|96.59|3
1632899450000|2021-09-29 07:10:50|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|26
1632899460000|2021-09-29 07:11:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|8
1632899470000|2021-09-29 07:11:10|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|36
1632899480000|2021-09-29 07:11:20|96.72|96.59|96.67|96.59|96.72|96.59|96.67|96.59|11
1632899490000|2021-09-29 07:11:30|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|37
1632899500000|2021-09-29 07:11:40|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|567
1632899510000|2021-09-29 07:11:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|251
1632899520000|2021-09-29 07:12:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|390
1632899530000|2021-09-29 07:12:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|37
1632899540000|2021-09-29 07:12:20|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|13
1632899550000|2021-09-29 07:12:30|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|20
1632899560000|2021-09-29 07:12:40|96.57||96.57||96.57||96.57||0
1632899570000|2021-09-29 07:12:50|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|444
1632899590000|2021-09-29 07:13:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|287
1632899600000|2021-09-29 07:13:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|255
1632899610000|2021-09-29 07:13:30|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|0
1632899620000|2021-09-29 07:13:40|96.67|96.49|96.62|96.54|96.67|96.54|96.62|96.49|61
1632899630000|2021-09-29 07:13:50|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|40
1632899640000|2021-09-29 07:14:00|96.72||96.72||96.72||96.67||3
1632899650000|2021-09-29 07:14:10|96.77|96.64|96.72|96.64|96.77|96.64|96.72|96.64|62
1632899670000|2021-09-29 07:14:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|55
1632899690000|2021-09-29 07:14:50|96.82|96.64|96.77|96.69|96.82|96.69|96.72|96.64|23
1632899700000|2021-09-29 07:15:00|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|4
1632899710000|2021-09-29 07:15:10|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.79|2
1632899720000|2021-09-29 07:15:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|227
1632899730000|2021-09-29 07:15:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|3
1632899740000|2021-09-29 07:15:40|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|40
1632899750000|2021-09-29 07:15:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.64|16
1632899760000|2021-09-29 07:16:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|4
1632899770000|2021-09-29 07:16:10|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|0
1632899780000|2021-09-29 07:16:20|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|0
1632899790000|2021-09-29 07:16:30|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|18
1632899800000|2021-09-29 07:16:40||96.74||96.74||96.74||96.69|0
1632899820000|2021-09-29 07:17:00|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|19
1632899830000|2021-09-29 07:17:10|96.82|96.69|96.77|96.69|96.82|96.74|96.77|96.69|3
1632899840000|2021-09-29 07:17:20||96.64||96.69||96.69||96.64|52
1632899850000|2021-09-29 07:17:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|18
1632899870000|2021-09-29 07:17:50|||||||||6
1632899880000|2021-09-29 07:18:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|108
1632899900000|2021-09-29 07:18:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|29
1632899920000|2021-09-29 07:18:40|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|60
1632899930000|2021-09-29 07:18:50|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|26
1632899940000|2021-09-29 07:19:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|2
1632899950000|2021-09-29 07:19:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|22
1632899960000|2021-09-29 07:19:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|500
1632899970000|2021-09-29 07:19:30|96.87|96.69|96.87|96.79|96.87|96.79|96.87|96.69|19
1632899980000|2021-09-29 07:19:40||96.74||96.74||96.79||96.74|11
1632899990000|2021-09-29 07:19:50||96.79||96.79||96.79||96.79|0
1632900000000|2021-09-29 07:20:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|34
1632900010000|2021-09-29 07:20:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|31
1632900030000|2021-09-29 07:20:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|77
1632900040000|2021-09-29 07:20:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|360
1632900050000|2021-09-29 07:20:50|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|101
1632900060000|2021-09-29 07:21:00|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|84
1632900070000|2021-09-29 07:21:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|285
1632900080000|2021-09-29 07:21:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|2
1632900090000|2021-09-29 07:21:30|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|38
1632900100000|2021-09-29 07:21:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|19
1632900110000|2021-09-29 07:21:50|97.17|96.99|97.07|96.99|97.17|96.99|97.07|96.99|135
1632900120000|2021-09-29 07:22:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|118
1632900130000|2021-09-29 07:22:10|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|291
1632900140000|2021-09-29 07:22:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|76
1632900150000|2021-09-29 07:22:30|||||||||5
1632900170000|2021-09-29 07:22:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|2
1632900180000|2021-09-29 07:23:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|2
1632900190000|2021-09-29 07:23:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1632900200000|2021-09-29 07:23:20|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|547
1632900210000|2021-09-29 07:23:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|0
1632900220000|2021-09-29 07:23:40|97.12|96.94|97.12|97.04|97.12|97.04|97.12|96.94|229
1632900240000|2021-09-29 07:24:00|97.07|96.99|97.02|96.94|97.07|97.04|97.02|96.94|343
1632900250000|2021-09-29 07:24:10|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|57
1632900260000|2021-09-29 07:24:20|96.97||96.97||97.02||96.97||2
1632900280000|2021-09-29 07:24:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|53
1632900290000|2021-09-29 07:24:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|10
1632900300000|2021-09-29 07:25:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|14
1632900310000|2021-09-29 07:25:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1632900330000|2021-09-29 07:25:30|||||||||51
1632900360000|2021-09-29 07:26:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|223
1632900370000|2021-09-29 07:26:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|104
1632900390000|2021-09-29 07:26:30|||||||||54
1632900400000|2021-09-29 07:26:40|||||||||1
1632900410000|2021-09-29 07:26:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1632900420000|2021-09-29 07:27:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|130
1632900430000|2021-09-29 07:27:10|||||||||25
1632900440000|2021-09-29 07:27:20|96.97||96.97||96.97||96.97||14
1632900450000|2021-09-29 07:27:30|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|20
1632900470000|2021-09-29 07:27:50|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|25
1632900480000|2021-09-29 07:28:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1632900500000|2021-09-29 07:28:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1632900510000|2021-09-29 07:28:30|96.97||96.97||96.97||96.97||0
1632900520000|2021-09-29 07:28:40|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|11
1632900540000|2021-09-29 07:29:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|109
1632900550000|2021-09-29 07:29:10|||||||||14
1632900560000|2021-09-29 07:29:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|8
1632900600000|2021-09-29 07:30:00|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|101
1632900610000|2021-09-29 07:30:10||96.84||96.84||96.84||96.84|0
1632900620000|2021-09-29 07:30:20|96.97||96.97||96.97||96.97||35
1632900630000|2021-09-29 07:30:30|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.84|1
1632900640000|2021-09-29 07:30:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|222
1632900660000|2021-09-29 07:31:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|5
1632900670000|2021-09-29 07:31:10||96.94||96.94||96.94||96.94|0
1632900680000|2021-09-29 07:31:20|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|18
1632900690000|2021-09-29 07:31:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|12
1632900710000|2021-09-29 07:31:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|89
1632900740000|2021-09-29 07:32:20|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|25
1632900750000|2021-09-29 07:32:30||97.04||96.99||97.04||96.99|0
1632900760000|2021-09-29 07:32:40|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|37
1632900770000|2021-09-29 07:32:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|49
1632900780000|2021-09-29 07:33:00|||||||||13
1632900790000|2021-09-29 07:33:10|97.17||97.12||97.17||97.12||24
1632900800000|2021-09-29 07:33:20|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|18
1632900810000|2021-09-29 07:33:30|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|6
1632900830000|2021-09-29 07:33:50|||||||||13
1632900860000|2021-09-29 07:34:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|561
1632900880000|2021-09-29 07:34:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|91
1632900890000|2021-09-29 07:34:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|64
1632900900000|2021-09-29 07:35:00|97.27||97.27||97.27||97.22||17
1632900910000|2021-09-29 07:35:10||97.19||97.19||97.19||97.19|1
1632900920000|2021-09-29 07:35:20|97.32||97.32||97.32||97.32||69
1632900930000|2021-09-29 07:35:30||97.24||97.24||97.24||97.24|0
1632900940000|2021-09-29 07:35:40|||||||||52
1632900960000|2021-09-29 07:36:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|6
1632900990000|2021-09-29 07:36:30|97.27||97.22||97.27||97.22||28
1632901020000|2021-09-29 07:37:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|41
1632901030000|2021-09-29 07:37:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|18
1632901040000|2021-09-29 07:37:20|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|26
1632901050000|2021-09-29 07:37:30|||||||||120
1632901060000|2021-09-29 07:37:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|100
1632901070000|2021-09-29 07:37:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|154
1632901090000|2021-09-29 07:38:10|||||||||100
1632901100000|2021-09-29 07:38:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|50
1632901110000|2021-09-29 07:38:30||97.24||97.19||97.24||97.19|0
1632901120000|2021-09-29 07:38:40||97.24||97.24||97.24||97.24|0
1632901140000|2021-09-29 07:39:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|172
1632901150000|2021-09-29 07:39:10|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|207
1632901160000|2021-09-29 07:39:20|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|0
1632901170000|2021-09-29 07:39:30|||||||||83
1632901180000|2021-09-29 07:39:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|28
1632901190000|2021-09-29 07:39:50|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|5
1632901200000|2021-09-29 07:40:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|64
1632901210000|2021-09-29 07:40:10||97.19||97.19||97.19||97.19|0
1632901240000|2021-09-29 07:40:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|27
1632901260000|2021-09-29 07:41:00|||||||||1
1632901290000|2021-09-29 07:41:30|||||||||104
1632901320000|2021-09-29 07:42:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|63
1632901340000|2021-09-29 07:42:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|34
1632901360000|2021-09-29 07:42:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|42
1632901370000|2021-09-29 07:42:50|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|69
1632901380000|2021-09-29 07:43:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|59
1632901390000|2021-09-29 07:43:10|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|430
1632901400000|2021-09-29 07:43:20|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|394
1632901410000|2021-09-29 07:43:30|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|62
1632901420000|2021-09-29 07:43:40|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|45
1632901430000|2021-09-29 07:43:50|||||||||65
1632901440000|2021-09-29 07:44:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|84
1632901480000|2021-09-29 07:44:40|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|206
1632901500000|2021-09-29 07:45:00|97.17|97.09|97.17|97.09|97.22|97.09|97.12|97.04|480
1632901510000|2021-09-29 07:45:10|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|658
1632901520000|2021-09-29 07:45:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|448
1632901530000|2021-09-29 07:45:30|97.12|97.04|97.07|96.99|97.12|97.09|97.07|96.99|404
1632901560000|2021-09-29 07:46:00|||||||||35
1632901570000|2021-09-29 07:46:10|||||||||106
1632901580000|2021-09-29 07:46:20|||||||||24
1632901590000|2021-09-29 07:46:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|42
1632901600000|2021-09-29 07:46:40|97.07||97.07||97.07||97.07||44
1632901610000|2021-09-29 07:46:50|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|4
1632901620000|2021-09-29 07:47:00|97.07||97.02||97.07||97.02||28
1632901630000|2021-09-29 07:47:10|97.07||97.02||97.07||97.02||11
1632901640000|2021-09-29 07:47:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|51
1632901650000|2021-09-29 07:47:30|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|88
1632901660000|2021-09-29 07:47:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|33
1632901670000|2021-09-29 07:47:50|||||||||90
1632901680000|2021-09-29 07:48:00|||||||||83
1632901690000|2021-09-29 07:48:10|97.12||97.07||97.12||97.07||42
1632901700000|2021-09-29 07:48:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|54
1632901710000|2021-09-29 07:48:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|30
1632901720000|2021-09-29 07:48:40|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|88
1632901730000|2021-09-29 07:48:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|293
1632901740000|2021-09-29 07:49:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|102
1632901750000|2021-09-29 07:49:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|65
1632901760000|2021-09-29 07:49:20|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|79
1632901770000|2021-09-29 07:49:30|||||||||157
1632901780000|2021-09-29 07:49:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|195
1632901790000|2021-09-29 07:49:50|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|250
1632901810000|2021-09-29 07:50:10|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|6
1632901850000|2021-09-29 07:50:50|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|400
1632901860000|2021-09-29 07:51:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|208
1632901870000|2021-09-29 07:51:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|100
1632901880000|2021-09-29 07:51:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|101
1632901900000|2021-09-29 07:51:40|||||||||35
1632901910000|2021-09-29 07:51:50|||||||||46
1632901920000|2021-09-29 07:52:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|84
1632901950000|2021-09-29 07:52:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|103
1632901960000|2021-09-29 07:52:40|97.12||97.07||97.12||97.07||1
1632901970000|2021-09-29 07:52:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1632901980000|2021-09-29 07:53:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|170
1632902000000|2021-09-29 07:53:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|62
1632902020000|2021-09-29 07:53:40|97.12||97.12||97.12||97.12||1
1632902030000|2021-09-29 07:53:50|97.07||97.07||97.07||97.07||50
1632902040000|2021-09-29 07:54:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|2
1632902060000|2021-09-29 07:54:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|56
1632902090000|2021-09-29 07:54:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1632902120000|2021-09-29 07:55:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|27
1632902130000|2021-09-29 07:55:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1632902170000|2021-09-29 07:56:10|||||||||128
1632902180000|2021-09-29 07:56:20|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|409
1632902190000|2021-09-29 07:56:30|||||||||52
1632902200000|2021-09-29 07:56:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|118
1632902210000|2021-09-29 07:56:50|||||||||1
1632902250000|2021-09-29 07:57:30|||||||||166
1632902260000|2021-09-29 07:57:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|72
1632902270000|2021-09-29 07:57:50|||||||||55
1632902280000|2021-09-29 07:58:00|||||||||83
1632902310000|2021-09-29 07:58:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|130
1632902320000|2021-09-29 07:58:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|64
1632902350000|2021-09-29 07:59:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|298
1632902360000|2021-09-29 07:59:20|||||||||3
1632902370000|2021-09-29 07:59:30|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|104
1632902380000|2021-09-29 07:59:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|151
1632902400000|2021-09-29 08:00:00|||||||||54
1632902420000|2021-09-29 08:00:20|||||||||282
1632902440000|2021-09-29 08:00:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|92
1632902510000|2021-09-29 08:01:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|285
1632902520000|2021-09-29 08:02:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|168
1632902530000|2021-09-29 08:02:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|93
1632902540000|2021-09-29 08:02:20|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|32
1632902550000|2021-09-29 08:02:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|64
1632902570000|2021-09-29 08:02:50|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|70
1632902580000|2021-09-29 08:03:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|10
1632902590000|2021-09-29 08:03:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1632902610000|2021-09-29 08:03:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|24
1632902640000|2021-09-29 08:04:00|||||||||464
1632902650000|2021-09-29 08:04:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|187
1632902660000|2021-09-29 08:04:20|||||||||137
1632902670000|2021-09-29 08:04:30|||||||||67
1632902690000|2021-09-29 08:04:50|||||||||22
1632902700000|2021-09-29 08:05:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|245
1632902710000|2021-09-29 08:05:10|||||||||290
1632902730000|2021-09-29 08:05:30|||||||||38
1632902740000|2021-09-29 08:05:40|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|362
1632902750000|2021-09-29 08:05:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|60
1632902760000|2021-09-29 08:06:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|124
1632902770000|2021-09-29 08:06:10|||||||||40
1632902780000|2021-09-29 08:06:20|||||||||68
1632902790000|2021-09-29 08:06:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|57
1632902820000|2021-09-29 08:07:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|36
1632902850000|2021-09-29 08:07:30|||||||||68
1632902860000|2021-09-29 08:07:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|105
1632902870000|2021-09-29 08:07:50|||||||||77
1632902930000|2021-09-29 08:08:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|970
1632902940000|2021-09-29 08:09:00|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|68
1632902950000|2021-09-29 08:09:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|2
1632902960000|2021-09-29 08:09:20|||||||||2
1632902980000|2021-09-29 08:09:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|20
1632902990000|2021-09-29 08:09:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|146
1632903000000|2021-09-29 08:10:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|22
1632903010000|2021-09-29 08:10:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|132
1632903020000|2021-09-29 08:10:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|125
1632903110000|2021-09-29 08:11:50|||||||||41
1632903120000|2021-09-29 08:12:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|139
1632903130000|2021-09-29 08:12:10|||||||||37
1632903150000|2021-09-29 08:12:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|447
1632903160000|2021-09-29 08:12:40|||||||||26
1632903180000|2021-09-29 08:13:00|||||||||38
1632903190000|2021-09-29 08:13:10|||||||||15
1632903210000|2021-09-29 08:13:30|||||||||5
1632903220000|2021-09-29 08:13:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|28
1632903280000|2021-09-29 08:14:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|79
1632903300000|2021-09-29 08:15:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|8
1632903310000|2021-09-29 08:15:10||96.94||96.94||96.94||96.94|0
1632903320000|2021-09-29 08:15:20|||||||||93
1632903340000|2021-09-29 08:15:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|374
1632903350000|2021-09-29 08:15:50|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|660
1632903360000|2021-09-29 08:16:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|42
1632903380000|2021-09-29 08:16:20|||||||||12
1632903390000|2021-09-29 08:16:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|141
1632903400000|2021-09-29 08:16:40|||||||||1
1632903410000|2021-09-29 08:16:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|333
1632903420000|2021-09-29 08:17:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|238
1632903430000|2021-09-29 08:17:10|||||||||20
1632903440000|2021-09-29 08:17:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|123
1632903450000|2021-09-29 08:17:30|||||||||39
1632903460000|2021-09-29 08:17:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|231
1632903470000|2021-09-29 08:17:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|25
1632903490000|2021-09-29 08:18:10|||||||||36
1632903500000|2021-09-29 08:18:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|33
1632903520000|2021-09-29 08:18:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|101
1632903530000|2021-09-29 08:18:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|166
1632903550000|2021-09-29 08:19:10|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|187
1632903570000|2021-09-29 08:19:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|75
1632903600000|2021-09-29 08:20:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|108
1632903610000|2021-09-29 08:20:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|31
1632903620000|2021-09-29 08:20:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|294
1632903630000|2021-09-29 08:20:30|||||||||68
1632903640000|2021-09-29 08:20:40|||||||||3
1632903650000|2021-09-29 08:20:50|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|713
1632903660000|2021-09-29 08:21:00|||||||||31
1632903670000|2021-09-29 08:21:10|||||||||32
1632903680000|2021-09-29 08:21:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|157
1632903690000|2021-09-29 08:21:30|||||||||3
1632903700000|2021-09-29 08:21:40|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|70
1632903710000|2021-09-29 08:21:50|||||||||3
1632903720000|2021-09-29 08:22:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|83
1632903730000|2021-09-29 08:22:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|463
1632903750000|2021-09-29 08:22:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|324
1632903770000|2021-09-29 08:22:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|29
1632903790000|2021-09-29 08:23:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|52
1632903800000|2021-09-29 08:23:20|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|5
1632903840000|2021-09-29 08:24:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|79
1632903870000|2021-09-29 08:24:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|190
1632903880000|2021-09-29 08:24:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1632903900000|2021-09-29 08:25:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|17
1632903910000|2021-09-29 08:25:10|||||||||16
1632903920000|2021-09-29 08:25:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|242
1632903930000|2021-09-29 08:25:30|96.97||96.92||96.97||96.92||152
1632903940000|2021-09-29 08:25:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|73
1632903950000|2021-09-29 08:25:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|252
1632903960000|2021-09-29 08:26:00|||||||||33
1632903970000|2021-09-29 08:26:10|||||||||76
1632904000000|2021-09-29 08:26:40||96.79||96.79||96.79||96.79|101
1632904010000|2021-09-29 08:26:50|96.87||96.87||96.92||96.87||1
1632904020000|2021-09-29 08:27:00|||||||||191
1632904030000|2021-09-29 08:27:10|||||||||44
1632904050000|2021-09-29 08:27:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1632904060000|2021-09-29 08:27:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|151
1632904070000|2021-09-29 08:27:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|54
1632904140000|2021-09-29 08:29:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|161
1632904150000|2021-09-29 08:29:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|176
1632904160000|2021-09-29 08:29:20|96.97||96.92||96.97||96.92||0
1632904170000|2021-09-29 08:29:30|96.97||96.97||96.97||96.92||6
1632904180000|2021-09-29 08:29:40|96.92||96.92||96.92||96.92||4
1632904190000|2021-09-29 08:29:50|||||||||4
1632904220000|2021-09-29 08:30:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|6
1632904230000|2021-09-29 08:30:30|||||||||49
1632904250000|2021-09-29 08:30:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|58
1632904260000|2021-09-29 08:31:00|||||||||12
1632904270000|2021-09-29 08:31:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|33
1632904280000|2021-09-29 08:31:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|153
1632904290000|2021-09-29 08:31:30|||||||||218
1632904310000|2021-09-29 08:31:50|||||||||30
1632904320000|2021-09-29 08:32:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|343
1632904330000|2021-09-29 08:32:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|26
1632904340000|2021-09-29 08:32:20|97.17||97.12||97.17||97.12||0
1632904350000|2021-09-29 08:32:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|39
1632904360000|2021-09-29 08:32:40||97.04||97.09||97.09||97.04|295
1632904370000|2021-09-29 08:32:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|841
1632904380000|2021-09-29 08:33:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|218
1632904390000|2021-09-29 08:33:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1632904410000|2021-09-29 08:33:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|16
1632904420000|2021-09-29 08:33:40|||||||||3
1632904430000|2021-09-29 08:33:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|139
1632904450000|2021-09-29 08:34:10|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|176
1632904470000|2021-09-29 08:34:30|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|11
1632904480000|2021-09-29 08:34:40|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|2
1632904490000|2021-09-29 08:34:50|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|3
1632904500000|2021-09-29 08:35:00|97.07||97.02||97.07||97.02||7
1632904510000|2021-09-29 08:35:10|97.07||97.02||97.07||97.02||0
1632904540000|2021-09-29 08:35:40|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|165
1632904560000|2021-09-29 08:36:00|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|40
1632904570000|2021-09-29 08:36:10|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|31
1632904610000|2021-09-29 08:36:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|3
1632904620000|2021-09-29 08:37:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1632904630000|2021-09-29 08:37:10|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|314
1632904640000|2021-09-29 08:37:20|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|322
1632904650000|2021-09-29 08:37:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|4
1632904670000|2021-09-29 08:37:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|41
1632904690000|2021-09-29 08:38:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|709
1632904700000|2021-09-29 08:38:20|||||||||242
1632904710000|2021-09-29 08:38:30|||||||||36
1632904750000|2021-09-29 08:39:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|67
1632904770000|2021-09-29 08:39:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|22
1632904800000|2021-09-29 08:40:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|71
1632904820000|2021-09-29 08:40:20|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|241
1632904830000|2021-09-29 08:40:30|||||||||65
1632904840000|2021-09-29 08:40:40|||||||||21
1632904850000|2021-09-29 08:40:50|||||||||117
1632904860000|2021-09-29 08:41:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|234
1632904930000|2021-09-29 08:42:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|12
1632904940000|2021-09-29 08:42:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|286
1632904950000|2021-09-29 08:42:30|||||||||13
1632904960000|2021-09-29 08:42:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|38
1632904970000|2021-09-29 08:42:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|220
1632904980000|2021-09-29 08:43:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|2
1632905050000|2021-09-29 08:44:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|23
1632905070000|2021-09-29 08:44:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|55
1632905100000|2021-09-29 08:45:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|77
1632905110000|2021-09-29 08:45:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|82
1632905120000|2021-09-29 08:45:20|||||||||1
1632905180000|2021-09-29 08:46:20|||||||||57
1632905190000|2021-09-29 08:46:30|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|372
1632905200000|2021-09-29 08:46:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|35
1632905220000|2021-09-29 08:47:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|9
1632905240000|2021-09-29 08:47:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|152
1632905250000|2021-09-29 08:47:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|120
1632905260000|2021-09-29 08:47:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|72
1632905270000|2021-09-29 08:47:50|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|180
1632905280000|2021-09-29 08:48:00|||||||||24
1632905300000|2021-09-29 08:48:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|7
1632905340000|2021-09-29 08:49:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|28
1632905360000|2021-09-29 08:49:20|||||||||51
1632905370000|2021-09-29 08:49:30|||||||||42
1632905390000|2021-09-29 08:49:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|158
1632905400000|2021-09-29 08:50:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|270
1632905410000|2021-09-29 08:50:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|467
1632905450000|2021-09-29 08:50:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|60
1632905460000|2021-09-29 08:51:00|||||||||78
1632905470000|2021-09-29 08:51:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|22
1632905480000|2021-09-29 08:51:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|17
1632905490000|2021-09-29 08:51:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|364
1632905560000|2021-09-29 08:52:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|53
1632905580000|2021-09-29 08:53:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|55
1632905590000|2021-09-29 08:53:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|15
1632905640000|2021-09-29 08:54:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|213
1632905650000|2021-09-29 08:54:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|12
1632905660000|2021-09-29 08:54:20|||||||||2
1632905670000|2021-09-29 08:54:30|||||||||90
1632905690000|2021-09-29 08:54:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1632905700000|2021-09-29 08:55:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|50
1632905720000|2021-09-29 08:55:20|||||||||34
1632905730000|2021-09-29 08:55:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|49
1632905750000|2021-09-29 08:55:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|76
1632905760000|2021-09-29 08:56:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1632905790000|2021-09-29 08:56:30|||||||||241
1632905800000|2021-09-29 08:56:40|||||||||93
1632905810000|2021-09-29 08:56:50|||||||||2500
1632905830000|2021-09-29 08:57:10|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|86
1632905840000|2021-09-29 08:57:20||96.99||97.04||97.04||96.99|2
1632905850000|2021-09-29 08:57:30||96.99||97.04||97.04||96.99|31
1632905910000|2021-09-29 08:58:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|134
1632905930000|2021-09-29 08:58:50|||||||||3
1632905940000|2021-09-29 08:59:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|185
1632905960000|2021-09-29 08:59:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|129
1632905970000|2021-09-29 08:59:30|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|120
1632905990000|2021-09-29 08:59:50|||||||||1
1632906000000|2021-09-29 09:00:00|||||||||26
1632906010000|2021-09-29 09:00:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|176
1632906020000|2021-09-29 09:00:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|56
1632906030000|2021-09-29 09:00:30|||||||||66
1632906050000|2021-09-29 09:00:50|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|177
1632906060000|2021-09-29 09:01:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|71
1632906080000|2021-09-29 09:01:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1632906110000|2021-09-29 09:01:50|||||||||2
1632906120000|2021-09-29 09:02:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|145
1632906140000|2021-09-29 09:02:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|208
1632906150000|2021-09-29 09:02:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|28
1632906160000|2021-09-29 09:02:40|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|132
1632906170000|2021-09-29 09:02:50|||||||||53
1632906180000|2021-09-29 09:03:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|44
1632906200000|2021-09-29 09:03:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|546
1632906210000|2021-09-29 09:03:30|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|425
1632906220000|2021-09-29 09:03:40|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|141
1632906230000|2021-09-29 09:03:50|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|8
1632906240000|2021-09-29 09:04:00|97.02||97.02||97.02||97.02||0
1632906250000|2021-09-29 09:04:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1632906260000|2021-09-29 09:04:20|||||||||35
1632906280000|2021-09-29 09:04:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|102
1632906300000|2021-09-29 09:05:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|99
1632906310000|2021-09-29 09:05:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|323
1632906320000|2021-09-29 09:05:20|||||||||1
1632906340000|2021-09-29 09:05:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|72
1632906350000|2021-09-29 09:05:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|3
1632906370000|2021-09-29 09:06:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|127
1632906380000|2021-09-29 09:06:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|109
1632906390000|2021-09-29 09:06:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|58
1632906400000|2021-09-29 09:06:40|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|17
1632906430000|2021-09-29 09:07:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|123
1632906450000|2021-09-29 09:07:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|74
1632906490000|2021-09-29 09:08:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|200
1632906500000|2021-09-29 09:08:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|56
1632906520000|2021-09-29 09:08:40|||||||||21
1632906530000|2021-09-29 09:08:50|||||||||81
1632906540000|2021-09-29 09:09:00|||||||||62
1632906550000|2021-09-29 09:09:10|||||||||142
1632906560000|2021-09-29 09:09:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|48
1632906590000|2021-09-29 09:09:50|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|191
1632906600000|2021-09-29 09:10:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|74
1632906610000|2021-09-29 09:10:10|||||||||55
1632906640000|2021-09-29 09:10:40|||||||||40
1632906670000|2021-09-29 09:11:10|||||||||166
1632906680000|2021-09-29 09:11:20|||||||||1
1632906700000|2021-09-29 09:11:40|||||||||27
1632906710000|2021-09-29 09:11:50|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|104
1632906720000|2021-09-29 09:12:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|34
1632906750000|2021-09-29 09:12:30|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|15
1632906780000|2021-09-29 09:13:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|12
1632906790000|2021-09-29 09:13:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|9
1632906840000|2021-09-29 09:14:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|180
1632906850000|2021-09-29 09:14:10|||||||||9
1632906880000|2021-09-29 09:14:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|83
1632906890000|2021-09-29 09:14:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|30
1632906900000|2021-09-29 09:15:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|160
1632906910000|2021-09-29 09:15:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|158
1632906920000|2021-09-29 09:15:20|||||||||5
1632906940000|2021-09-29 09:15:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|71
1632906960000|2021-09-29 09:16:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|140
1632906970000|2021-09-29 09:16:10|||||||||42
1632906980000|2021-09-29 09:16:20||96.94||96.99||96.99||96.94|130
1632906990000|2021-09-29 09:16:30|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|76
1632907020000|2021-09-29 09:17:00|||||||||7
1632907030000|2021-09-29 09:17:10|||||||||5
1632907080000|2021-09-29 09:18:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|78
1632907090000|2021-09-29 09:18:10|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|746
1632907100000|2021-09-29 09:18:20|||||||||50
1632907110000|2021-09-29 09:18:30|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|84
1632907130000|2021-09-29 09:18:50|97.02||96.97||97.02||96.97||28
1632907150000|2021-09-29 09:19:10|||||||||5
1632907170000|2021-09-29 09:19:30|||||||||4
1632907210000|2021-09-29 09:20:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|568
1632907220000|2021-09-29 09:20:20|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|323
1632907250000|2021-09-29 09:20:50|||||||||70
1632907260000|2021-09-29 09:21:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|61
1632907270000|2021-09-29 09:21:10|||||||||5
1632907300000|2021-09-29 09:21:40|||||||||13
1632907320000|2021-09-29 09:22:00|||||||||2081
1632907330000|2021-09-29 09:22:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|40
1632907340000|2021-09-29 09:22:20|||||||||8
1632907350000|2021-09-29 09:22:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|104
1632907370000|2021-09-29 09:22:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|230
1632907400000|2021-09-29 09:23:20|||||||||5
1632907410000|2021-09-29 09:23:30|||||||||8
1632907420000|2021-09-29 09:23:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|140
1632907430000|2021-09-29 09:23:50|||||||||1
1632907450000|2021-09-29 09:24:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|177
1632907460000|2021-09-29 09:24:20|||||||||3
1632907480000|2021-09-29 09:24:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|57
1632907500000|2021-09-29 09:25:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|145
1632907510000|2021-09-29 09:25:10|||||||||1
1632907520000|2021-09-29 09:25:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|54
1632907530000|2021-09-29 09:25:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|166
1632907540000|2021-09-29 09:25:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|321
1632907550000|2021-09-29 09:25:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|41
1632907570000|2021-09-29 09:26:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|147
1632907580000|2021-09-29 09:26:20|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|211
1632907590000|2021-09-29 09:26:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|92
1632907610000|2021-09-29 09:26:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|63
1632907620000|2021-09-29 09:27:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|53
1632907660000|2021-09-29 09:27:40|||||||||4
1632907690000|2021-09-29 09:28:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|191
1632907700000|2021-09-29 09:28:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|147
1632907710000|2021-09-29 09:28:30|97.02||97.02||97.02||97.02||28
1632907720000|2021-09-29 09:28:40|96.97||96.97||96.97||96.97||0
1632907730000|2021-09-29 09:28:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|817
1632907740000|2021-09-29 09:29:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|33
1632907770000|2021-09-29 09:29:30|||||||||11
1632907780000|2021-09-29 09:29:40|||||||||400
1632907790000|2021-09-29 09:29:50|||||||||21
1632907800000|2021-09-29 09:30:00|||||||||2
1632907810000|2021-09-29 09:30:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|68
1632907820000|2021-09-29 09:30:20|||||||||617
1632907830000|2021-09-29 09:30:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|20
1632907840000|2021-09-29 09:30:40|||||||||19
1632907850000|2021-09-29 09:30:50|||||||||600
1632907870000|2021-09-29 09:31:10|||||||||78
1632907890000|2021-09-29 09:31:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|237
1632907940000|2021-09-29 09:32:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|16
1632907950000|2021-09-29 09:32:30|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1632907960000|2021-09-29 09:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|131
1632908030000|2021-09-29 09:33:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1632908040000|2021-09-29 09:34:00|||||||||142
1632908050000|2021-09-29 09:34:10|||||||||599
1632908060000|2021-09-29 09:34:20|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|237
1632908070000|2021-09-29 09:34:30|97.02||96.97||97.02||96.97||50
1632908090000|2021-09-29 09:34:50|||||||||5
1632908100000|2021-09-29 09:35:00|||||||||3
1632908110000|2021-09-29 09:35:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|55
1632908140000|2021-09-29 09:35:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|38
1632908170000|2021-09-29 09:36:10|||||||||3
1632908180000|2021-09-29 09:36:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|70
1632908210000|2021-09-29 09:36:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|35
1632908230000|2021-09-29 09:37:10|||||||||16
1632908240000|2021-09-29 09:37:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|117
1632908250000|2021-09-29 09:37:30|||||||||222
1632908280000|2021-09-29 09:38:00|||||||||29
1632908290000|2021-09-29 09:38:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|36
1632908300000|2021-09-29 09:38:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|37
1632908310000|2021-09-29 09:38:30|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|147
1632908330000|2021-09-29 09:38:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|291
1632908340000|2021-09-29 09:39:00|||||||||11
1632908380000|2021-09-29 09:39:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|17
1632908390000|2021-09-29 09:39:50|||||||||13
1632908460000|2021-09-29 09:41:00|||||||||5
1632908480000|2021-09-29 09:41:20|97.07||97.02||97.07||97.02||216
1632908490000|2021-09-29 09:41:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|127
1632908500000|2021-09-29 09:41:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|6
1632908520000|2021-09-29 09:42:00|||||||||149
1632908540000|2021-09-29 09:42:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|78
1632908580000|2021-09-29 09:43:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|54
1632908590000|2021-09-29 09:43:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1632908620000|2021-09-29 09:43:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|16
1632908650000|2021-09-29 09:44:10|||||||||5
1632908700000|2021-09-29 09:45:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|104
1632908710000|2021-09-29 09:45:10|||||||||102
1632908720000|2021-09-29 09:45:20|||||||||32
1632908730000|2021-09-29 09:45:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1632908740000|2021-09-29 09:45:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|21
1632908750000|2021-09-29 09:45:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|4
1632908790000|2021-09-29 09:46:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|364
1632908800000|2021-09-29 09:46:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|26
1632908810000|2021-09-29 09:46:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|312
1632908820000|2021-09-29 09:47:00|||||||||5
1632908840000|2021-09-29 09:47:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|39
1632908870000|2021-09-29 09:47:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|9
1632908890000|2021-09-29 09:48:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|268
1632908960000|2021-09-29 09:49:20|||||||||5
1632908970000|2021-09-29 09:49:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|400
1632908980000|2021-09-29 09:49:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|41
1632908990000|2021-09-29 09:49:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|23
1632909010000|2021-09-29 09:50:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|134
1632909020000|2021-09-29 09:50:20|||||||||33
1632909030000|2021-09-29 09:50:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|15
1632909040000|2021-09-29 09:50:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1632909060000|2021-09-29 09:51:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|66
1632909070000|2021-09-29 09:51:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|18
1632909090000|2021-09-29 09:51:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|11
1632909120000|2021-09-29 09:52:00|||||||||15
1632909150000|2021-09-29 09:52:30|||||||||7
1632909160000|2021-09-29 09:52:40||96.99||97.04||97.04||96.99|6
1632909190000|2021-09-29 09:53:10|||||||||4
1632909220000|2021-09-29 09:53:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|27
1632909230000|2021-09-29 09:53:50|||||||||2
1632909240000|2021-09-29 09:54:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|14
1632909310000|2021-09-29 09:55:10|||||||||5
1632909320000|2021-09-29 09:55:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|36
1632909340000|2021-09-29 09:55:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|20
1632909380000|2021-09-29 09:56:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|437
1632909390000|2021-09-29 09:56:30|||||||||22
1632909400000|2021-09-29 09:56:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|35
1632909420000|2021-09-29 09:57:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|24
1632909430000|2021-09-29 09:57:10|||||||||2
1632909440000|2021-09-29 09:57:20|||||||||5
1632909480000|2021-09-29 09:58:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|23
1632909510000|2021-09-29 09:58:30|||||||||5
1632909540000|2021-09-29 09:59:00|||||||||5
1632909580000|2021-09-29 09:59:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|234
1632909600000|2021-09-29 10:00:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|60
1632909630000|2021-09-29 10:00:30|||||||||50
1632909640000|2021-09-29 10:00:40|||||||||81
1632909650000|2021-09-29 10:00:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|8
1632909670000|2021-09-29 10:01:10|||||||||4
1632909700000|2021-09-29 10:01:40|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|412
1632909760000|2021-09-29 10:02:40|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|118
1632909800000|2021-09-29 10:03:20|||||||||24
1632909820000|2021-09-29 10:03:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|208
1632909840000|2021-09-29 10:04:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|10
1632909890000|2021-09-29 10:04:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|32
1632909940000|2021-09-29 10:05:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|399
1632909950000|2021-09-29 10:05:50|||||||||120
1632909970000|2021-09-29 10:06:10|||||||||20
1632909980000|2021-09-29 10:06:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|22
1632910000000|2021-09-29 10:06:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|202
1632910010000|2021-09-29 10:06:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|20
1632910020000|2021-09-29 10:07:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|20
1632910030000|2021-09-29 10:07:10|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|5
1632910170000|2021-09-29 10:09:30|||||||||143
1632910190000|2021-09-29 10:09:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|107
1632910200000|2021-09-29 10:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|90
1632910210000|2021-09-29 10:10:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|870
1632910220000|2021-09-29 10:10:20|||||||||42
1632910230000|2021-09-29 10:10:30|||||||||5
1632910250000|2021-09-29 10:10:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|42
1632910260000|2021-09-29 10:11:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|218
1632910280000|2021-09-29 10:11:20|||||||||16
1632910290000|2021-09-29 10:11:30|||||||||119
1632910300000|2021-09-29 10:11:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1632910310000|2021-09-29 10:11:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|9
1632910320000|2021-09-29 10:12:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|64
1632910340000|2021-09-29 10:12:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|44
1632910350000|2021-09-29 10:12:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|210
1632910360000|2021-09-29 10:12:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|99
1632910400000|2021-09-29 10:13:20|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|13
1632910410000|2021-09-29 10:13:30|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|13
1632910440000|2021-09-29 10:14:00||96.89||96.94||96.94||96.89|20
1632910510000|2021-09-29 10:15:10|||||||||86
1632910520000|2021-09-29 10:15:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|23
1632910540000|2021-09-29 10:15:40|||||||||4
1632910560000|2021-09-29 10:16:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|562
1632910570000|2021-09-29 10:16:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|316
1632910640000|2021-09-29 10:17:20|||||||||2
1632910660000|2021-09-29 10:17:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|7
1632910670000|2021-09-29 10:17:50|||||||||3
1632910680000|2021-09-29 10:18:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|8
1632910710000|2021-09-29 10:18:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|118
1632910750000|2021-09-29 10:19:10|||||||||59
1632910780000|2021-09-29 10:19:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|109
1632910790000|2021-09-29 10:19:50|||||||||150
1632910800000|2021-09-29 10:20:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|183
1632910810000|2021-09-29 10:20:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|306
1632910820000|2021-09-29 10:20:20|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|109
1632910860000|2021-09-29 10:21:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|40
1632910870000|2021-09-29 10:21:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|30
1632910890000|2021-09-29 10:21:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|55
1632910930000|2021-09-29 10:22:10|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|215
1632910940000|2021-09-29 10:22:20|97.02||97.02||97.02||97.02||34
1632910950000|2021-09-29 10:22:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|15
1632910960000|2021-09-29 10:22:40|||||||||40
1632910970000|2021-09-29 10:22:50|||||||||2121
1632910990000|2021-09-29 10:23:10|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|2150
1632911040000|2021-09-29 10:24:00|||||||||854
1632911060000|2021-09-29 10:24:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|198
1632911070000|2021-09-29 10:24:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|275
1632911080000|2021-09-29 10:24:40|||||||||24
1632911090000|2021-09-29 10:24:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|114
1632911110000|2021-09-29 10:25:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|98
1632911120000|2021-09-29 10:25:20|||||||||64
1632911130000|2021-09-29 10:25:30|||||||||14
1632911150000|2021-09-29 10:25:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|49
1632911160000|2021-09-29 10:26:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|46
1632911210000|2021-09-29 10:26:50|||||||||49
1632911220000|2021-09-29 10:27:00|||||||||11
1632911230000|2021-09-29 10:27:10|97.07||97.02||97.07||97.02||154
1632911240000|2021-09-29 10:27:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|76
1632911250000|2021-09-29 10:27:30|97.07||97.02||97.07||97.02||0
1632911280000|2021-09-29 10:28:00|||||||||30
1632911310000|2021-09-29 10:28:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|37
1632911320000|2021-09-29 10:28:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1632911350000|2021-09-29 10:29:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|149
1632911360000|2021-09-29 10:29:20|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|129
1632911370000|2021-09-29 10:29:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|169
1632911380000|2021-09-29 10:29:40|||||||||3
1632911390000|2021-09-29 10:29:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|73
1632911400000|2021-09-29 10:30:00|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|73
1632911410000|2021-09-29 10:30:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|32
1632911420000|2021-09-29 10:30:20|||||||||4
1632911430000|2021-09-29 10:30:30|||||||||5
1632911440000|2021-09-29 10:30:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|151
1632911450000|2021-09-29 10:30:50|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|64
1632911490000|2021-09-29 10:31:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|175
1632911500000|2021-09-29 10:31:40|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|50
1632911520000|2021-09-29 10:32:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|24
1632911530000|2021-09-29 10:32:10||96.94||96.99||96.99||96.94|4
1632911540000|2021-09-29 10:32:20|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|54
1632911590000|2021-09-29 10:33:10|||||||||56
1632911600000|2021-09-29 10:33:20|||||||||16
1632911640000|2021-09-29 10:34:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|536
1632911650000|2021-09-29 10:34:10|||||||||1
1632911660000|2021-09-29 10:34:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|47
1632911670000|2021-09-29 10:34:30|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|28
1632911680000|2021-09-29 10:34:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1632911690000|2021-09-29 10:34:50|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|30
1632911700000|2021-09-29 10:35:00|||||||||17
1632911710000|2021-09-29 10:35:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1632911730000|2021-09-29 10:35:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|36
1632911760000|2021-09-29 10:36:00|||||||||40
1632911820000|2021-09-29 10:37:00|||||||||252
1632911830000|2021-09-29 10:37:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|47
1632911850000|2021-09-29 10:37:30|||||||||3000
1632911870000|2021-09-29 10:37:50|||||||||60
1632911900000|2021-09-29 10:38:20|||||||||23
1632911910000|2021-09-29 10:38:30|||||||||51
1632911930000|2021-09-29 10:38:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|399
1632911940000|2021-09-29 10:39:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|37
1632911960000|2021-09-29 10:39:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|206
1632911970000|2021-09-29 10:39:30|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|79
1632912000000|2021-09-29 10:40:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|56
1632912010000|2021-09-29 10:40:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1632912020000|2021-09-29 10:40:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|37
1632912090000|2021-09-29 10:41:30|||||||||30
1632912110000|2021-09-29 10:41:50|||||||||1
1632912120000|2021-09-29 10:42:00|||||||||4
1632912130000|2021-09-29 10:42:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|23
1632912170000|2021-09-29 10:42:50|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|75
1632912180000|2021-09-29 10:43:00|||||||||1
1632912190000|2021-09-29 10:43:10|||||||||7
1632912230000|2021-09-29 10:43:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|31
1632912240000|2021-09-29 10:44:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|101
1632912250000|2021-09-29 10:44:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|76
1632912270000|2021-09-29 10:44:30|96.97||96.97||96.97||96.97||1
1632912280000|2021-09-29 10:44:40||96.89||96.89||96.89||96.89|0
1632912300000|2021-09-29 10:45:00||96.84||96.89||96.89||96.84|6
1632912310000|2021-09-29 10:45:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|3056
1632912320000|2021-09-29 10:45:20|||||||||1
1632912380000|2021-09-29 10:46:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|14
1632912410000|2021-09-29 10:46:50|||||||||3
1632912510000|2021-09-29 10:48:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|62
1632912530000|2021-09-29 10:48:50|||||||||27
1632912590000|2021-09-29 10:49:50|||||||||21
1632912650000|2021-09-29 10:50:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|229
1632912660000|2021-09-29 10:51:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|220
1632912670000|2021-09-29 10:51:10|||||||||36
1632912680000|2021-09-29 10:51:20|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|115
1632912700000|2021-09-29 10:51:40|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|36
1632912770000|2021-09-29 10:52:50|||||||||3
1632912800000|2021-09-29 10:53:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|101
1632912830000|2021-09-29 10:53:50|||||||||6
1632912860000|2021-09-29 10:54:20|||||||||1
1632912880000|2021-09-29 10:54:40|||||||||3
1632912910000|2021-09-29 10:55:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1632912920000|2021-09-29 10:55:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|26
1632912960000|2021-09-29 10:56:00|||||||||13
1632912970000|2021-09-29 10:56:10|||||||||1
1632913000000|2021-09-29 10:56:40|||||||||3
1632913010000|2021-09-29 10:56:50|||||||||1
1632913070000|2021-09-29 10:57:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1632913120000|2021-09-29 10:58:40|||||||||3
1632913150000|2021-09-29 10:59:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|169
1632913160000|2021-09-29 10:59:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|33
1632913180000|2021-09-29 10:59:40|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|32
1632913200000|2021-09-29 11:00:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|274
1632913210000|2021-09-29 11:00:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|545
1632913220000|2021-09-29 11:00:20|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|349
1632913270000|2021-09-29 11:01:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|84
1632913280000|2021-09-29 11:01:20|||||||||1
1632913300000|2021-09-29 11:01:40|||||||||60
1632913310000|2021-09-29 11:01:50|||||||||16
1632913340000|2021-09-29 11:02:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|134
1632913350000|2021-09-29 11:02:30|||||||||39
1632913360000|2021-09-29 11:02:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|7
1632913380000|2021-09-29 11:03:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|28
1632913390000|2021-09-29 11:03:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1632913440000|2021-09-29 11:04:00|||||||||29
1632913450000|2021-09-29 11:04:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|32
1632913470000|2021-09-29 11:04:30|||||||||2
1632913500000|2021-09-29 11:05:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|21
1632913510000|2021-09-29 11:05:10|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|110
1632913520000|2021-09-29 11:05:20|||||||||18
1632913540000|2021-09-29 11:05:40|||||||||19
1632913550000|2021-09-29 11:05:50|||||||||35
1632913560000|2021-09-29 11:06:00|||||||||6
1632913580000|2021-09-29 11:06:20|||||||||105
1632913590000|2021-09-29 11:06:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|167
1632913600000|2021-09-29 11:06:40|||||||||126
1632913620000|2021-09-29 11:07:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|91
1632913630000|2021-09-29 11:07:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|178
1632913640000|2021-09-29 11:07:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|45
1632913650000|2021-09-29 11:07:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|35
1632913660000|2021-09-29 11:07:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1632913670000|2021-09-29 11:07:50|96.87||96.82||96.87||96.82||118
1632913680000|2021-09-29 11:08:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|45
1632913690000|2021-09-29 11:08:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|350
1632913700000|2021-09-29 11:08:20|||||||||10
1632913710000|2021-09-29 11:08:30|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|180
1632913720000|2021-09-29 11:08:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|90
1632913730000|2021-09-29 11:08:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|32
1632913760000|2021-09-29 11:09:20|||||||||49
1632913780000|2021-09-29 11:09:40|||||||||458
1632913800000|2021-09-29 11:10:00|||||||||99
1632913820000|2021-09-29 11:10:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|143
1632913830000|2021-09-29 11:10:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|18
1632913840000|2021-09-29 11:10:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|67
1632913850000|2021-09-29 11:10:50|||||||||81
1632913860000|2021-09-29 11:11:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|10
1632913870000|2021-09-29 11:11:10|||||||||4
1632913880000|2021-09-29 11:11:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|56
1632913890000|2021-09-29 11:11:30|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|208
1632913900000|2021-09-29 11:11:40|96.82||96.77||96.82||96.77||23
1632913910000|2021-09-29 11:11:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|41
1632913920000|2021-09-29 11:12:00|||||||||48
1632913960000|2021-09-29 11:12:40|||||||||45
1632913980000|2021-09-29 11:13:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|12
1632914020000|2021-09-29 11:13:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|18
1632914030000|2021-09-29 11:13:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|32
1632914040000|2021-09-29 11:14:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|17
1632914060000|2021-09-29 11:14:20|||||||||38
1632914090000|2021-09-29 11:14:50|||||||||1
1632914100000|2021-09-29 11:15:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|104
1632914110000|2021-09-29 11:15:10|||||||||24
1632914150000|2021-09-29 11:15:50|||||||||27
1632914160000|2021-09-29 11:16:00|||||||||22
1632914180000|2021-09-29 11:16:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|44
1632914240000|2021-09-29 11:17:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|35
1632914290000|2021-09-29 11:18:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|167
1632914300000|2021-09-29 11:18:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1632914340000|2021-09-29 11:19:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|42
1632914350000|2021-09-29 11:19:10|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|38
1632914400000|2021-09-29 11:20:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|38
1632914420000|2021-09-29 11:20:20|||||||||2
1632914480000|2021-09-29 11:21:20||96.69||96.74||96.74||96.69|2
1632914490000|2021-09-29 11:21:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|13
1632914500000|2021-09-29 11:21:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1632914530000|2021-09-29 11:22:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|88
1632914540000|2021-09-29 11:22:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|24
1632914550000|2021-09-29 11:22:30|||||||||2
1632914590000|2021-09-29 11:23:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|27
1632914630000|2021-09-29 11:23:50|||||||||1
1632914650000|2021-09-29 11:24:10|||||||||3
1632914670000|2021-09-29 11:24:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1632914690000|2021-09-29 11:24:50|||||||||27
1632914700000|2021-09-29 11:25:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|125
1632914770000|2021-09-29 11:26:10|||||||||3
1632914780000|2021-09-29 11:26:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|35
1632914820000|2021-09-29 11:27:00|||||||||24
1632914840000|2021-09-29 11:27:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1632914890000|2021-09-29 11:28:10|||||||||44
1632914900000|2021-09-29 11:28:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|8
1632914920000|2021-09-29 11:28:40|||||||||12
1632914940000|2021-09-29 11:29:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|25
1632914950000|2021-09-29 11:29:10|||||||||2
1632914960000|2021-09-29 11:29:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|24
1632915000000|2021-09-29 11:30:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|178
1632915030000|2021-09-29 11:30:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1632915120000|2021-09-29 11:32:00|||||||||3
1632915130000|2021-09-29 11:32:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1632915160000|2021-09-29 11:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|34
1632915190000|2021-09-29 11:33:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|23
1632915270000|2021-09-29 11:34:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|24
1632915300000|2021-09-29 11:35:00||96.94||96.99||96.99||96.94|190
1632915310000|2021-09-29 11:35:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1632915320000|2021-09-29 11:35:20|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|12
1632915330000|2021-09-29 11:35:30|97.02||97.02||97.02||97.02||0
1632915390000|2021-09-29 11:36:30|97.07||97.07||97.07||97.07||36
1632915400000|2021-09-29 11:36:40|97.02||97.02||97.02||97.02||0
1632915410000|2021-09-29 11:36:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|14
1632915430000|2021-09-29 11:37:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|24
1632915440000|2021-09-29 11:37:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1632915460000|2021-09-29 11:37:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|70
1632915480000|2021-09-29 11:38:00|||||||||3
1632915510000|2021-09-29 11:38:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|218
1632915540000|2021-09-29 11:39:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|107
1632915570000|2021-09-29 11:39:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|21
1632915600000|2021-09-29 11:40:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|173
1632915610000|2021-09-29 11:40:10|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|21
1632915620000|2021-09-29 11:40:20|96.92||96.92||96.92||96.92||16
1632915630000|2021-09-29 11:40:30|96.87||96.87||96.87||96.87||150
1632915640000|2021-09-29 11:40:40|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|41
1632915650000|2021-09-29 11:40:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1632915670000|2021-09-29 11:41:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|32
1632915700000|2021-09-29 11:41:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1632915710000|2021-09-29 11:41:50|||||||||4
1632915730000|2021-09-29 11:42:10|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|134
1632915770000|2021-09-29 11:42:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1632915790000|2021-09-29 11:43:10|||||||||24
1632915820000|2021-09-29 11:43:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1632915950000|2021-09-29 11:45:50|||||||||3
1632915990000|2021-09-29 11:46:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|774
1632916000000|2021-09-29 11:46:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1632916020000|2021-09-29 11:47:00|96.97||96.97||96.97||96.97||25
1632916030000|2021-09-29 11:47:10|96.92||96.92||96.92||96.92||0
1632916050000|2021-09-29 11:47:30||96.79||96.84||96.84||96.79|103
1632916110000|2021-09-29 11:48:30|||||||||56
1632916130000|2021-09-29 11:48:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|50
1632916140000|2021-09-29 11:49:00|||||||||62
1632916180000|2021-09-29 11:49:40|||||||||55
1632916210000|2021-09-29 11:50:10|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|133
1632916220000|2021-09-29 11:50:20||96.94||96.94||96.94||96.94|0
1632916250000|2021-09-29 11:50:50|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|20
1632916260000|2021-09-29 11:51:00|97.02||97.02||97.02||97.02||20
1632916290000|2021-09-29 11:51:30|||||||||63
1632916320000|2021-09-29 11:52:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|19
1632916380000|2021-09-29 11:53:00||96.94||96.99||96.99||96.94|6
1632916420000|2021-09-29 11:53:40|||||||||3
1632916440000|2021-09-29 11:54:00|||||||||9
1632916450000|2021-09-29 11:54:10|||||||||11
1632916500000|2021-09-29 11:55:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|38
1632916510000|2021-09-29 11:55:10|||||||||40
1632916620000|2021-09-29 11:57:00|||||||||1
1632916640000|2021-09-29 11:57:20|||||||||1
1632916650000|2021-09-29 11:57:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|224
1632916670000|2021-09-29 11:57:50|97.17||97.17||97.17||97.17||25
1632916680000|2021-09-29 11:58:00|97.12|97.09|97.17|97.04|97.17|97.09|97.12|97.04|22
1632916690000|2021-09-29 11:58:10|97.12||97.12||97.12||97.12||0
1632916700000|2021-09-29 11:58:20|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|18
1632916710000|2021-09-29 11:58:30||97.09||97.09||97.09||97.09|22
1632916720000|2021-09-29 11:58:40|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|20
1632916730000|2021-09-29 11:58:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|2
1632916780000|2021-09-29 11:59:40|||||||||80
1632916820000|2021-09-29 12:00:20|97.17||97.17||97.17||97.17||27
1632916830000|2021-09-29 12:00:30||97.09||97.09||97.09||97.09|2
1632916860000|2021-09-29 12:01:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1632916880000|2021-09-29 12:01:20|||||||||3000
1632916890000|2021-09-29 12:01:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|64
1632916910000|2021-09-29 12:01:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|11
1632916920000|2021-09-29 12:02:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1632916940000|2021-09-29 12:02:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|31
1632916950000|2021-09-29 12:02:30|||||||||2
1632916960000|2021-09-29 12:02:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|125
1632917010000|2021-09-29 12:03:30|||||||||3
1632917030000|2021-09-29 12:03:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|40
1632917080000|2021-09-29 12:04:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|64
1632917150000|2021-09-29 12:05:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|127
1632917160000|2021-09-29 12:06:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|100
1632917260000|2021-09-29 12:07:40|||||||||2
1632917290000|2021-09-29 12:08:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|211
1632917300000|2021-09-29 12:08:20|||||||||6
1632917310000|2021-09-29 12:08:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|53
1632917330000|2021-09-29 12:08:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|57
1632917340000|2021-09-29 12:09:00|||||||||4
1632917390000|2021-09-29 12:09:50|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|43
1632917400000|2021-09-29 12:10:00||97.24||97.24||97.24||97.19|9
1632917430000|2021-09-29 12:10:30|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|4
1632917480000|2021-09-29 12:11:20|||||||||3
1632917500000|2021-09-29 12:11:40|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|117
1632917510000|2021-09-29 12:11:50|97.32||97.37||97.37||97.32||13
1632917520000|2021-09-29 12:12:00|97.32||97.32||97.32||97.32||0
1632917530000|2021-09-29 12:12:10|||||||||120
1632917540000|2021-09-29 12:12:20|||||||||1
1632917580000|2021-09-29 12:13:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|21
1632917600000|2021-09-29 12:13:20|||||||||3
1632917630000|2021-09-29 12:13:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|23
1632917720000|2021-09-29 12:15:20|||||||||2
1632917830000|2021-09-29 12:17:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|330
1632917850000|2021-09-29 12:17:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|42
1632917860000|2021-09-29 12:17:40|97.42||97.42||97.42||97.42||115
1632917870000|2021-09-29 12:17:50|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|11
1632917890000|2021-09-29 12:18:10|||||||||24
1632917900000|2021-09-29 12:18:20|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|84
1632917910000|2021-09-29 12:18:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|6
1632917950000|2021-09-29 12:19:10|||||||||3
1632918000000|2021-09-29 12:20:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|22
1632918010000|2021-09-29 12:20:10|||||||||10000
1632918020000|2021-09-29 12:20:20|||||||||125
1632918030000|2021-09-29 12:20:30|||||||||3
1632918050000|2021-09-29 12:20:50||97.34||97.39||97.39||97.34|35
1632918060000|2021-09-29 12:21:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|31
1632918070000|2021-09-29 12:21:10|||||||||5
1632918130000|2021-09-29 12:22:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|28
1632918140000|2021-09-29 12:22:20|||||||||134
1632918190000|2021-09-29 12:23:10|||||||||2
1632918200000|2021-09-29 12:23:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|474
1632918220000|2021-09-29 12:23:40|||||||||89
1632918240000|2021-09-29 12:24:00|||||||||9
1632918280000|2021-09-29 12:24:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|46
1632918290000|2021-09-29 12:24:50|97.57||97.57||97.57||97.57||57
1632918300000|2021-09-29 12:25:00|97.52|97.49|97.52|97.44|97.57|97.49|97.52|97.44|107
1632918310000|2021-09-29 12:25:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|62
1632918330000|2021-09-29 12:25:30||97.34||97.34||97.34||97.34|393
1632918340000|2021-09-29 12:25:40|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|2
1632918350000|2021-09-29 12:25:50|97.47||97.42||97.47||97.42||176
1632918360000|2021-09-29 12:26:00|||||||||12
1632918370000|2021-09-29 12:26:10||97.29||97.34||97.34||97.29|2
1632918430000|2021-09-29 12:27:10|||||||||3
1632918470000|2021-09-29 12:27:50|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|36
1632918480000|2021-09-29 12:28:00|||||||||5
1632918530000|2021-09-29 12:28:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|16
1632918540000|2021-09-29 12:29:00|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|31
1632918550000|2021-09-29 12:29:10|97.47||97.42||97.47||97.42||12
1632918560000|2021-09-29 12:29:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1632918590000|2021-09-29 12:29:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|40
1632918600000|2021-09-29 12:30:00|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|15
1632918620000|2021-09-29 12:30:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|5
1632918650000|2021-09-29 12:30:50|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|34
1632918660000|2021-09-29 12:31:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|37
1632918670000|2021-09-29 12:31:10|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|7
1632918680000|2021-09-29 12:31:20||97.34||97.34||97.34||97.29|0
1632918690000|2021-09-29 12:31:30||97.29||97.34||97.34||97.29|0
1632918720000|2021-09-29 12:32:00|97.47||97.42||97.47||97.42||365
1632918730000|2021-09-29 12:32:10|97.47||97.42||97.47||97.42||30
1632918740000|2021-09-29 12:32:20|97.47||97.47||97.47||97.47||17
1632918750000|2021-09-29 12:32:30|97.42||97.42||97.47||97.42||0
1632918770000|2021-09-29 12:32:50|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|43
1632918780000|2021-09-29 12:33:00|97.42||97.42||97.42||97.42||0
1632918800000|2021-09-29 12:33:20|97.47||97.47||97.47||97.47||16
1632918810000|2021-09-29 12:33:30||97.39||97.34||97.39||97.34|0
1632918820000|2021-09-29 12:33:40|97.42||97.42||97.42||97.42||0
1632918850000|2021-09-29 12:34:10|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|5
1632918900000|2021-09-29 12:35:00|||||||||3
1632918980000|2021-09-29 12:36:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|43
1632919000000|2021-09-29 12:36:40|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|235
1632919010000|2021-09-29 12:36:50|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|73
1632919020000|2021-09-29 12:37:00|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|5
1632919030000|2021-09-29 12:37:10|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|37
1632919040000|2021-09-29 12:37:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|23
1632919050000|2021-09-29 12:37:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|287
1632919060000|2021-09-29 12:37:40||97.19||97.19||97.24||97.19|0
1632919070000|2021-09-29 12:37:50||97.24||97.24||97.24||97.24|8
1632919080000|2021-09-29 12:38:00||97.19||97.24||97.24||97.19|6
1632919090000|2021-09-29 12:38:10||97.19||97.24||97.24||97.19|0
1632919130000|2021-09-29 12:38:50||97.19||97.19||97.19||97.19|3
1632919140000|2021-09-29 12:39:00|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|335
1632919150000|2021-09-29 12:39:10|||||||||39
1632919160000|2021-09-29 12:39:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|66
1632919180000|2021-09-29 12:39:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|146
1632919230000|2021-09-29 12:40:30||97.14||97.19||97.19||97.14|6
1632919240000|2021-09-29 12:40:40||97.14||97.19||97.19||97.14|2
1632919260000|2021-09-29 12:41:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|19
1632919270000|2021-09-29 12:41:10||97.14||97.19||97.19||97.14|0
1632919280000|2021-09-29 12:41:20||97.14||97.19||97.19||97.14|0
1632919360000|2021-09-29 12:42:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|58
1632919380000|2021-09-29 12:43:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|19
1632919420000|2021-09-29 12:43:40|||||||||8
1632919440000|2021-09-29 12:44:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|40
1632919460000|2021-09-29 12:44:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|46
1632919480000|2021-09-29 12:44:40|97.37||97.37||97.37||97.37||23
1632919490000|2021-09-29 12:44:50||97.29||97.24||97.29||97.24|9
1632919500000|2021-09-29 12:45:00|97.32||97.32||97.32||97.32||0
1632919510000|2021-09-29 12:45:10|97.37||97.32||97.37||97.32||146
1632919540000|2021-09-29 12:45:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|16
1632919560000|2021-09-29 12:46:00|||||||||2000
1632919610000|2021-09-29 12:46:50|||||||||3
1632919620000|2021-09-29 12:47:00|||||||||21
1632919630000|2021-09-29 12:47:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|32
1632919640000|2021-09-29 12:47:20|97.37||97.37||97.37||97.37||0
1632919670000|2021-09-29 12:47:50|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|30
1632919680000|2021-09-29 12:48:00|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|11
1632919720000|2021-09-29 12:48:40||97.24||97.29||97.29||97.24|105
1632919730000|2021-09-29 12:48:50|||||||||3
1632919750000|2021-09-29 12:49:10|||||||||1
1632919760000|2021-09-29 12:49:20|||||||||6
1632919770000|2021-09-29 12:49:30|||||||||77
1632919790000|2021-09-29 12:49:50|||||||||16
1632919800000|2021-09-29 12:50:00|||||||||12
1632919810000|2021-09-29 12:50:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|47
1632919820000|2021-09-29 12:50:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1632919850000|2021-09-29 12:50:50|||||||||35
1632919930000|2021-09-29 12:52:10|||||||||37
1632919950000|2021-09-29 12:52:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|16
1632919980000|2021-09-29 12:53:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|139
1632920010000|2021-09-29 12:53:30|||||||||40
1632920040000|2021-09-29 12:54:00|||||||||23
1632920060000|2021-09-29 12:54:20|||||||||5
1632920080000|2021-09-29 12:54:40|||||||||2
1632920200000|2021-09-29 12:56:40|||||||||3
1632920230000|2021-09-29 12:57:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|229
1632920320000|2021-09-29 12:58:40|||||||||3
1632920340000|2021-09-29 12:59:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|185
1632920350000|2021-09-29 12:59:10|||||||||7
1632920380000|2021-09-29 12:59:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|100
1632920390000|2021-09-29 12:59:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|16
1632920410000|2021-09-29 13:00:10|||||||||6
1632920470000|2021-09-29 13:01:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|60
1632920500000|2021-09-29 13:01:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|20
1632920520000|2021-09-29 13:02:00|||||||||9
1632920540000|2021-09-29 13:02:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|26
1632920560000|2021-09-29 13:02:40|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|379
1632920580000|2021-09-29 13:03:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|46
1632920600000|2021-09-29 13:03:20|97.62||97.57||97.62||97.57||41
1632920610000|2021-09-29 13:03:30|||||||||1
1632920650000|2021-09-29 13:04:10|||||||||3
1632920670000|2021-09-29 13:04:30|||||||||4
1632920700000|2021-09-29 13:05:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|131
1632920710000|2021-09-29 13:05:10|||||||||4
1632920730000|2021-09-29 13:05:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|64
1632920740000|2021-09-29 13:05:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|20
1632920770000|2021-09-29 13:06:10|||||||||15
1632920780000|2021-09-29 13:06:20|||||||||11
1632920790000|2021-09-29 13:06:30|||||||||41
1632920800000|2021-09-29 13:06:40|||||||||5
1632920830000|2021-09-29 13:07:10|||||||||787
1632920840000|2021-09-29 13:07:20|||||||||2
1632920850000|2021-09-29 13:07:30|||||||||44
1632920860000|2021-09-29 13:07:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1632920880000|2021-09-29 13:08:00|97.52|97.44|97.52|97.44|97.52|97.49|97.52|97.44|10
1632920890000|2021-09-29 13:08:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|28
1632920900000|2021-09-29 13:08:20|97.52|97.44|97.52|97.44|97.52|97.49|97.52|97.44|1
1632920920000|2021-09-29 13:08:40|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|145
1632920980000|2021-09-29 13:09:40|||||||||167
1632920990000|2021-09-29 13:09:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|448
1632921000000|2021-09-29 13:10:00|||||||||25
1632921010000|2021-09-29 13:10:10|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|54
1632921020000|2021-09-29 13:10:20|||||||||2
1632921030000|2021-09-29 13:10:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|21
1632921040000|2021-09-29 13:10:40|||||||||114
1632921050000|2021-09-29 13:10:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1632921060000|2021-09-29 13:11:00|||||||||453
1632921090000|2021-09-29 13:11:30|||||||||2
1632921100000|2021-09-29 13:11:40|97.42||97.37||97.42||97.37||33
1632921110000|2021-09-29 13:11:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|8
1632921130000|2021-09-29 13:12:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|164
1632921140000|2021-09-29 13:12:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|20
1632921180000|2021-09-29 13:13:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1632921200000|2021-09-29 13:13:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|19
1632921220000|2021-09-29 13:13:40||97.29||97.34||97.34||97.29|0
1632921240000|2021-09-29 13:14:00|||||||||50
1632921300000|2021-09-29 13:15:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|37
1632921360000|2021-09-29 13:16:00||97.34||97.39||97.39||97.34|37
1632921370000|2021-09-29 13:16:10|||||||||3
1632921380000|2021-09-29 13:16:20|97.52||97.47||97.52||97.47||714
1632921420000|2021-09-29 13:17:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|101
1632921430000|2021-09-29 13:17:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|48
1632921450000|2021-09-29 13:17:30||97.34||97.34||97.34||97.34|2
1632921460000|2021-09-29 13:17:40|97.42||97.42||97.42||97.42||0
1632921470000|2021-09-29 13:17:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|8
1632921490000|2021-09-29 13:18:10|||||||||2
1632921500000|2021-09-29 13:18:20|||||||||20
1632921520000|2021-09-29 13:18:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|475
1632921540000|2021-09-29 13:19:00|||||||||33
1632921550000|2021-09-29 13:19:10|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|996
1632921560000|2021-09-29 13:19:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|49
1632921570000|2021-09-29 13:19:30|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|200
1632921580000|2021-09-29 13:19:40||97.14||97.14||97.19||97.14|492
1632921590000|2021-09-29 13:19:50|97.22||97.22||97.22||97.22||0
1632921600000|2021-09-29 13:20:00|97.27||97.22||97.27||97.22||222
1632921630000|2021-09-29 13:20:30|||||||||15
1632921640000|2021-09-29 13:20:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|35
1632921660000|2021-09-29 13:21:00||97.04||97.09||97.09||97.04|49
1632921680000|2021-09-29 13:21:20||97.04||97.09||97.09||97.04|5
1632921690000|2021-09-29 13:21:30||97.04||97.09||97.09||97.04|19
1632921700000|2021-09-29 13:21:40|||||||||2
1632921710000|2021-09-29 13:21:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|165
1632921740000|2021-09-29 13:22:20|||||||||840
1632921750000|2021-09-29 13:22:30|||||||||18
1632921760000|2021-09-29 13:22:40|||||||||49
1632921770000|2021-09-29 13:22:50|||||||||19
1632921780000|2021-09-29 13:23:00|||||||||534
1632921790000|2021-09-29 13:23:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|502
1632921820000|2021-09-29 13:23:40|||||||||19
1632921830000|2021-09-29 13:23:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|25
1632921840000|2021-09-29 13:24:00||97.04||97.09||97.09||97.04|6
1632921850000|2021-09-29 13:24:10||97.04||97.09||97.09||97.04|19
1632921880000|2021-09-29 13:24:40|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|663
1632921890000|2021-09-29 13:24:50|97.12||97.17||97.17||97.12||42
1632921900000|2021-09-29 13:25:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|50
1632921920000|2021-09-29 13:25:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|82
1632921940000|2021-09-29 13:25:40|||||||||161
1632921960000|2021-09-29 13:26:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|26
1632921990000|2021-09-29 13:26:30|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|310
1632922010000|2021-09-29 13:26:50|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|107
1632922030000|2021-09-29 13:27:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|48
1632922070000|2021-09-29 13:27:50|||||||||19
1632922090000|2021-09-29 13:28:10|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|159
1632922120000|2021-09-29 13:28:40|||||||||39
1632922150000|2021-09-29 13:29:10|||||||||230
1632922180000|2021-09-29 13:29:40|||||||||19
1632922200000|2021-09-29 13:30:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|245
1632922210000|2021-09-29 13:30:10|97.12|97.04|97.12|96.99|97.17|97.04|97.12|96.99|743
1632922220000|2021-09-29 13:30:20|97.07|97.04|97.12|97.04|97.12|97.04|97.07|96.99|218
1632922230000|2021-09-29 13:30:30|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|59
1632922240000|2021-09-29 13:30:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|7
1632922260000|2021-09-29 13:31:00|||||||||552
1632922270000|2021-09-29 13:31:10||96.94||96.94||96.99||96.94|205
1632922280000|2021-09-29 13:31:20|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.89|162
1632922290000|2021-09-29 13:31:30|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|32
1632922300000|2021-09-29 13:31:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|29
1632922310000|2021-09-29 13:31:50||96.84||96.84||96.89||96.84|16
1632922320000|2021-09-29 13:32:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|626
1632922330000|2021-09-29 13:32:10|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|93
1632922340000|2021-09-29 13:32:20||96.89||96.89||96.89||96.84|0
1632922350000|2021-09-29 13:32:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|14
1632922380000|2021-09-29 13:33:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|311
1632922390000|2021-09-29 13:33:10||96.84||96.89||96.89||96.84|3
1632922400000|2021-09-29 13:33:20||96.84||96.89||96.89||96.84|0
1632922410000|2021-09-29 13:33:30|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|492
1632922420000|2021-09-29 13:33:40|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|106
1632922430000|2021-09-29 13:33:50|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|58
1632922440000|2021-09-29 13:34:00|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|453
1632922470000|2021-09-29 13:34:30|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|89
1632922480000|2021-09-29 13:34:40|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|40
1632922490000|2021-09-29 13:34:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|99
1632922510000|2021-09-29 13:35:10|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|138
1632922520000|2021-09-29 13:35:20|96.82|96.69|96.82|96.69|96.82|96.74|96.77|96.69|36
1632922530000|2021-09-29 13:35:30||96.74||96.74||96.74||96.69|0
1632922550000|2021-09-29 13:35:50|||||||||109
1632922560000|2021-09-29 13:36:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1485
1632922570000|2021-09-29 13:36:10||96.64||96.69||96.69||96.64|557
1632922580000|2021-09-29 13:36:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|152
1632922600000|2021-09-29 13:36:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|32
1632922610000|2021-09-29 13:36:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|507
1632922620000|2021-09-29 13:37:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|875
1632922630000|2021-09-29 13:37:10|||||||||1
1632922640000|2021-09-29 13:37:20|96.87||96.82||96.87||96.82||51
1632922660000|2021-09-29 13:37:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|65
1632922670000|2021-09-29 13:37:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|15
1632922680000|2021-09-29 13:38:00||96.74||96.79||96.79||96.74|310
1632922690000|2021-09-29 13:38:10||96.74||96.79||96.79||96.74|98
1632922700000|2021-09-29 13:38:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|328
1632922710000|2021-09-29 13:38:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|259
1632922720000|2021-09-29 13:38:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|359
1632922730000|2021-09-29 13:38:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|24
1632922740000|2021-09-29 13:39:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|102
1632922750000|2021-09-29 13:39:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|56
1632922760000|2021-09-29 13:39:20|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|0
1632922770000|2021-09-29 13:39:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|29
1632922780000|2021-09-29 13:39:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|153
1632922790000|2021-09-29 13:39:50||96.69||96.74||96.74||96.69|0
1632922800000|2021-09-29 13:40:00|96.87|96.79|96.92|96.79|96.92|96.79|96.82|96.74|244
1632922810000|2021-09-29 13:40:10|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|35
1632922820000|2021-09-29 13:40:20||96.79||96.84||96.84||96.79|33
1632922830000|2021-09-29 13:40:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|332
1632922840000|2021-09-29 13:40:40|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|22
1632922850000|2021-09-29 13:40:50|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|58
1632922860000|2021-09-29 13:41:00|97.02||96.97||97.02||96.97||20
1632922880000|2021-09-29 13:41:20|97.02||96.97||97.02||96.97||23
1632922890000|2021-09-29 13:41:30|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|22
1632922900000|2021-09-29 13:41:40|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|60
1632922910000|2021-09-29 13:41:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|12
1632922920000|2021-09-29 13:42:00|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|31
1632922930000|2021-09-29 13:42:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|17
1632922950000|2021-09-29 13:42:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|177
1632922960000|2021-09-29 13:42:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|66
1632922980000|2021-09-29 13:43:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|82
1632923000000|2021-09-29 13:43:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.84|237
1632923010000|2021-09-29 13:43:30|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|309
1632923020000|2021-09-29 13:43:40||96.79||96.79||96.84||96.79|0
1632923030000|2021-09-29 13:43:50|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|99
1632923040000|2021-09-29 13:44:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|40
1632923050000|2021-09-29 13:44:10|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|22
1632923060000|2021-09-29 13:44:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|334
1632923080000|2021-09-29 13:44:40|||||||||19
1632923100000|2021-09-29 13:45:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|128
1632923110000|2021-09-29 13:45:10||96.69||96.69||96.74||96.69|99
1632923120000|2021-09-29 13:45:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|415
1632923130000|2021-09-29 13:45:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|118
1632923150000|2021-09-29 13:45:50|||||||||19
1632923160000|2021-09-29 13:46:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|208
1632923180000|2021-09-29 13:46:20|||||||||47
1632923190000|2021-09-29 13:46:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|116
1632923200000|2021-09-29 13:46:40||96.74||96.79||96.79||96.74|5
1632923210000|2021-09-29 13:46:50|||||||||113
1632923220000|2021-09-29 13:47:00|||||||||6
1632923230000|2021-09-29 13:47:10|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|325
1632923240000|2021-09-29 13:47:20|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|155
1632923250000|2021-09-29 13:47:30||96.74||96.74||96.79||96.74|34
1632923260000|2021-09-29 13:47:40|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|18
1632923270000|2021-09-29 13:47:50||96.79||96.79||96.79||96.74|1
1632923280000|2021-09-29 13:48:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|644
1632923290000|2021-09-29 13:48:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|359
1632923300000|2021-09-29 13:48:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|182
1632923310000|2021-09-29 13:48:30|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|45
1632923320000|2021-09-29 13:48:40|||||||||28
1632923330000|2021-09-29 13:48:50||96.74||96.74||96.74||96.74|48
1632923340000|2021-09-29 13:49:00||96.79||96.79||96.79||96.79|109
1632923360000|2021-09-29 13:49:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|109
1632923370000|2021-09-29 13:49:30||96.74||96.79||96.79||96.74|31
1632923380000|2021-09-29 13:49:40|||||||||78
1632923390000|2021-09-29 13:49:50|96.97|96.84|96.97|96.89|96.97|96.89|96.97|96.84|829
1632923400000|2021-09-29 13:50:00|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|131
1632923410000|2021-09-29 13:50:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|87
1632923420000|2021-09-29 13:50:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|22
1632923430000|2021-09-29 13:50:30|||||||||1
1632923440000|2021-09-29 13:50:40|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|63
1632923450000|2021-09-29 13:50:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|28
1632923470000|2021-09-29 13:51:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|196
1632923480000|2021-09-29 13:51:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|107
1632923490000|2021-09-29 13:51:30|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|46
1632923500000|2021-09-29 13:51:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|12
1632923510000|2021-09-29 13:51:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|40
1632923520000|2021-09-29 13:52:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|190
1632923530000|2021-09-29 13:52:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|41
1632923540000|2021-09-29 13:52:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|240
1632923550000|2021-09-29 13:52:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|14
1632923560000|2021-09-29 13:52:40|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|42
1632923570000|2021-09-29 13:52:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|8
1632923580000|2021-09-29 13:53:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|125
1632923590000|2021-09-29 13:53:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|211
1632923600000|2021-09-29 13:53:20|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|25
1632923610000|2021-09-29 13:53:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|32
1632923620000|2021-09-29 13:53:40|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|3
1632923630000|2021-09-29 13:53:50|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|8
1632923640000|2021-09-29 13:54:00|97.07|97.04|97.17|97.09|97.17|97.09|97.07|97.04|201
1632923650000|2021-09-29 13:54:10|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|101
1632923660000|2021-09-29 13:54:20|||||||||6
1632923670000|2021-09-29 13:54:30|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|53
1632923690000|2021-09-29 13:54:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|65
1632923700000|2021-09-29 13:55:00||96.99||97.04||97.04||96.99|8
1632923710000|2021-09-29 13:55:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|140
1632923720000|2021-09-29 13:55:20|97.17||97.12||97.17||97.12||19
1632923730000|2021-09-29 13:55:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|35
1632923740000|2021-09-29 13:55:40|||||||||94
1632923750000|2021-09-29 13:55:50|||||||||5
1632923760000|2021-09-29 13:56:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|224
1632923770000|2021-09-29 13:56:10|97.22|97.14|97.27|97.14|97.27|97.19|97.22|97.14|162
1632923780000|2021-09-29 13:56:20|97.22|97.19|97.22|97.14|97.27|97.19|97.22|97.14|945
1632923810000|2021-09-29 13:56:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|22
1632923820000|2021-09-29 13:57:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|108
1632923830000|2021-09-29 13:57:10|97.17|97.09|97.12|96.99|97.17|97.09|97.12|96.99|140
1632923840000|2021-09-29 13:57:20|97.07||97.07||97.07||97.07||19
1632923860000|2021-09-29 13:57:40|||||||||19
1632923870000|2021-09-29 13:57:50|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|349
1632923880000|2021-09-29 13:58:00|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.94|431
1632923890000|2021-09-29 13:58:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|77
1632923910000|2021-09-29 13:58:30|||||||||19
1632923920000|2021-09-29 13:58:40||96.89||96.89||96.94||96.89|80
1632923930000|2021-09-29 13:58:50||96.94||96.94||96.94||96.89|0
1632923940000|2021-09-29 13:59:00|||||||||19
1632923950000|2021-09-29 13:59:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|80
1632923960000|2021-09-29 13:59:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|62
1632923990000|2021-09-29 13:59:50|||||||||8819
1632924010000|2021-09-29 14:00:10|97.17||97.12||97.17||97.12||103
1632924020000|2021-09-29 14:00:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|52
1632924030000|2021-09-29 14:00:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|56
1632924050000|2021-09-29 14:00:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|85
1632924060000|2021-09-29 14:01:00||97.04||97.09||97.09||97.04|28
1632924070000|2021-09-29 14:01:10|97.12|97.04|97.12|97.04|97.17|97.04|97.12|96.99|142
1632924080000|2021-09-29 14:01:20||96.99||97.04||97.04||96.99|35
1632924090000|2021-09-29 14:01:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|66
1632924100000|2021-09-29 14:01:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|111
1632924110000|2021-09-29 14:01:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|61
1632924120000|2021-09-29 14:02:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|21
1632924130000|2021-09-29 14:02:10|||||||||19
1632924140000|2021-09-29 14:02:20|||||||||42
1632924150000|2021-09-29 14:02:30|||||||||7
1632924170000|2021-09-29 14:02:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|33
1632924180000|2021-09-29 14:03:00|||||||||23
1632924190000|2021-09-29 14:03:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|5
1632924210000|2021-09-29 14:03:30|||||||||19
1632924230000|2021-09-29 14:03:50|||||||||19
1632924240000|2021-09-29 14:04:00|||||||||10400
1632924250000|2021-09-29 14:04:10|||||||||180
1632924260000|2021-09-29 14:04:20|||||||||2
1632924270000|2021-09-29 14:04:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|92
1632924280000|2021-09-29 14:04:40|97.12||97.12||97.12||97.12||97
1632924290000|2021-09-29 14:04:50||97.04||96.99||97.04||96.99|35
1632924300000|2021-09-29 14:05:00|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|32
1632924310000|2021-09-29 14:05:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|17
1632924330000|2021-09-29 14:05:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|55
1632924340000|2021-09-29 14:05:40|||||||||5
1632924350000|2021-09-29 14:05:50|||||||||19
1632924360000|2021-09-29 14:06:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|30
1632924380000|2021-09-29 14:06:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|426
1632924400000|2021-09-29 14:06:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|78
1632924410000|2021-09-29 14:06:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|11
1632924420000|2021-09-29 14:07:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|83
1632924430000|2021-09-29 14:07:10|||||||||6
1632924450000|2021-09-29 14:07:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|125
1632924480000|2021-09-29 14:08:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|258
1632924490000|2021-09-29 14:08:10|||||||||98
1632924500000|2021-09-29 14:08:20|||||||||19
1632924510000|2021-09-29 14:08:30|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|125
1632924520000|2021-09-29 14:08:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|7
1632924530000|2021-09-29 14:08:50|||||||||254
1632924540000|2021-09-29 14:09:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|763
1632924570000|2021-09-29 14:09:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|93
1632924580000|2021-09-29 14:09:40|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|110
1632924600000|2021-09-29 14:10:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|254
1632924610000|2021-09-29 14:10:10|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|41
1632924620000|2021-09-29 14:10:20|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|67
1632924630000|2021-09-29 14:10:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|91
1632924640000|2021-09-29 14:10:40|97.42||97.37||97.42||97.37||61
1632924670000|2021-09-29 14:11:10|||||||||31
1632924680000|2021-09-29 14:11:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1632924700000|2021-09-29 14:11:40|||||||||25
1632924720000|2021-09-29 14:12:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|210
1632924730000|2021-09-29 14:12:10|97.42||97.37||97.42||97.37||33
1632924740000|2021-09-29 14:12:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|18
1632924750000|2021-09-29 14:12:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|5
1632924770000|2021-09-29 14:12:50||97.24||97.29||97.29||97.24|19
1632924780000|2021-09-29 14:13:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|41
1632924790000|2021-09-29 14:13:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1632924820000|2021-09-29 14:13:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|44
1632924830000|2021-09-29 14:13:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|35
1632924850000|2021-09-29 14:14:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|64
1632924870000|2021-09-29 14:14:30|||||||||20
1632924880000|2021-09-29 14:14:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|55
1632924890000|2021-09-29 14:14:50|||||||||251
1632924900000|2021-09-29 14:15:00|||||||||150
1632924910000|2021-09-29 14:15:10|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|179
1632924920000|2021-09-29 14:15:20|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|127
1632924930000|2021-09-29 14:15:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|34
1632924950000|2021-09-29 14:15:50|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|22
1632924960000|2021-09-29 14:16:00||97.29||97.29||97.29||97.29|47
1632924970000|2021-09-29 14:16:10|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|62
1632924990000|2021-09-29 14:16:30|||||||||19
1632925020000|2021-09-29 14:17:00|||||||||19
1632925030000|2021-09-29 14:17:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|55
1632925040000|2021-09-29 14:17:20|||||||||106
1632925060000|2021-09-29 14:17:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|669
1632925090000|2021-09-29 14:18:10|||||||||19
1632925100000|2021-09-29 14:18:20|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|124
1632925110000|2021-09-29 14:18:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|4
1632925140000|2021-09-29 14:19:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|174
1632925150000|2021-09-29 14:19:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|8
1632925160000|2021-09-29 14:19:20|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|36
1632925180000|2021-09-29 14:19:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|75
1632925190000|2021-09-29 14:19:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|41
1632925200000|2021-09-29 14:20:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|225
1632925220000|2021-09-29 14:20:20|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|339
1632925230000|2021-09-29 14:20:30|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|51
1632925240000|2021-09-29 14:20:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|12
1632925250000|2021-09-29 14:20:50|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|14
1632925260000|2021-09-29 14:21:00|97.47||97.47||97.47||97.47||30
1632925280000|2021-09-29 14:21:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|39
1632925300000|2021-09-29 14:21:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|29
1632925310000|2021-09-29 14:21:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|190
1632925320000|2021-09-29 14:22:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|48
1632925330000|2021-09-29 14:22:10|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|98
1632925350000|2021-09-29 14:22:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|0
1632925360000|2021-09-29 14:22:40|||||||||19
1632925380000|2021-09-29 14:23:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|175
1632925390000|2021-09-29 14:23:10|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|13
1632925410000|2021-09-29 14:23:30|||||||||19
1632925420000|2021-09-29 14:23:40|||||||||10
1632925430000|2021-09-29 14:23:50|||||||||19
1632925440000|2021-09-29 14:24:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|59
1632925450000|2021-09-29 14:24:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|40
1632925460000|2021-09-29 14:24:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1
1632925480000|2021-09-29 14:24:40|||||||||19
1632925500000|2021-09-29 14:25:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|41
1632925530000|2021-09-29 14:25:30|||||||||19
1632925540000|2021-09-29 14:25:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|44
1632925550000|2021-09-29 14:25:50|||||||||2
1632925570000|2021-09-29 14:26:10|||||||||192
1632925590000|2021-09-29 14:26:30|||||||||20
1632925600000|2021-09-29 14:26:40|||||||||19
1632925620000|2021-09-29 14:27:00|||||||||124
1632925630000|2021-09-29 14:27:10|97.52||97.47||97.52||97.47||10
1632925650000|2021-09-29 14:27:30|||||||||22
1632925660000|2021-09-29 14:27:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|131
1632925680000|2021-09-29 14:28:00|||||||||19
1632925690000|2021-09-29 14:28:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|56
1632925700000|2021-09-29 14:28:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|11
1632925710000|2021-09-29 14:28:30|97.47||97.42||97.47||97.42||37
1632925720000|2021-09-29 14:28:40|97.47||97.47||97.47||97.47||17
1632925730000|2021-09-29 14:28:50|97.42||97.42||97.42||97.42||0
1632925740000|2021-09-29 14:29:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|98
1632925760000|2021-09-29 14:29:20|||||||||2
1632925770000|2021-09-29 14:29:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|23
1632925780000|2021-09-29 14:29:40|||||||||25
1632925790000|2021-09-29 14:29:50|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|454
1632925800000|2021-09-29 14:30:00||97.34||97.34||97.34||97.34|26
1632925810000|2021-09-29 14:30:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|358
1632925820000|2021-09-29 14:30:20||97.24||97.29||97.29||97.24|323
1632925830000|2021-09-29 14:30:30|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|104
1632925860000|2021-09-29 14:31:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|53
1632925870000|2021-09-29 14:31:10|||||||||20
1632925880000|2021-09-29 14:31:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|64
1632925890000|2021-09-29 14:31:30|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|59
1632925900000|2021-09-29 14:31:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|40
1632925910000|2021-09-29 14:31:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|141
1632925920000|2021-09-29 14:32:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|547
1632925930000|2021-09-29 14:32:10|||||||||4
1632925940000|2021-09-29 14:32:20|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|73
1632925950000|2021-09-29 14:32:30|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|141
1632925960000|2021-09-29 14:32:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|624
1632925970000|2021-09-29 14:32:50|||||||||855
1632925980000|2021-09-29 14:33:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|64
1632925990000|2021-09-29 14:33:10|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|511
1632926000000|2021-09-29 14:33:20|97.37||97.32||97.37||97.32||7
1632926020000|2021-09-29 14:33:40|||||||||27
1632926030000|2021-09-29 14:33:50|||||||||8
1632926040000|2021-09-29 14:34:00|||||||||19
1632926050000|2021-09-29 14:34:10|||||||||9
1632926070000|2021-09-29 14:34:30|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|114
1632926080000|2021-09-29 14:34:40|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|53
1632926110000|2021-09-29 14:35:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|78
1632926130000|2021-09-29 14:35:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|414
1632926140000|2021-09-29 14:35:40|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|275
1632926150000|2021-09-29 14:35:50|||||||||3
1632926160000|2021-09-29 14:36:00|||||||||9
1632926170000|2021-09-29 14:36:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|97
1632926190000|2021-09-29 14:36:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|75
1632926200000|2021-09-29 14:36:40|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|66
1632926240000|2021-09-29 14:37:20|||||||||19
1632926250000|2021-09-29 14:37:30|||||||||8
1632926260000|2021-09-29 14:37:40|||||||||82
1632926290000|2021-09-29 14:38:10|||||||||19
1632926300000|2021-09-29 14:38:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|144
1632926320000|2021-09-29 14:38:40|||||||||8
1632926340000|2021-09-29 14:39:00|||||||||19
1632926350000|2021-09-29 14:39:10|||||||||11
1632926360000|2021-09-29 14:39:20|||||||||27
1632926370000|2021-09-29 14:39:30|||||||||9
1632926380000|2021-09-29 14:39:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|271
1632926390000|2021-09-29 14:39:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|151
1632926400000|2021-09-29 14:40:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|34
1632926410000|2021-09-29 14:40:10|||||||||60
1632926420000|2021-09-29 14:40:20|97.42||97.37||97.42||97.37||15
1632926430000|2021-09-29 14:40:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|28
1632926450000|2021-09-29 14:40:50|||||||||10
1632926460000|2021-09-29 14:41:00|||||||||27
1632926470000|2021-09-29 14:41:10|||||||||9
1632926480000|2021-09-29 14:41:20|97.47||97.42||97.47||97.42||55
1632926490000|2021-09-29 14:41:30|||||||||9
1632926500000|2021-09-29 14:41:40|||||||||48
1632926510000|2021-09-29 14:41:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|37
1632926520000|2021-09-29 14:42:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|279
1632926530000|2021-09-29 14:42:10|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|62
1632926550000|2021-09-29 14:42:30|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|444
1632926560000|2021-09-29 14:42:40|||||||||29
1632926570000|2021-09-29 14:42:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|53
1632926580000|2021-09-29 14:43:00|||||||||166
1632926590000|2021-09-29 14:43:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|73
1632926600000|2021-09-29 14:43:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|33
1632926610000|2021-09-29 14:43:30|||||||||13
1632926620000|2021-09-29 14:43:40|||||||||8
1632926630000|2021-09-29 14:43:50|||||||||19
1632926650000|2021-09-29 14:44:10|||||||||2
1632926660000|2021-09-29 14:44:20|||||||||20
1632926680000|2021-09-29 14:44:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|73
1632926690000|2021-09-29 14:44:50|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|44
1632926710000|2021-09-29 14:45:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|123
1632926720000|2021-09-29 14:45:20|||||||||17
1632926730000|2021-09-29 14:45:30|||||||||14
1632926740000|2021-09-29 14:45:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|102
1632926750000|2021-09-29 14:45:50|||||||||12
1632926760000|2021-09-29 14:46:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|80
1632926770000|2021-09-29 14:46:10|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|62
1632926780000|2021-09-29 14:46:20|||||||||25
1632926790000|2021-09-29 14:46:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|434
1632926800000|2021-09-29 14:46:40|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|57
1632926830000|2021-09-29 14:47:10|||||||||19
1632926840000|2021-09-29 14:47:20|||||||||52
1632926850000|2021-09-29 14:47:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|585
1632926860000|2021-09-29 14:47:40|||||||||134
1632926880000|2021-09-29 14:48:00|||||||||134
1632926890000|2021-09-29 14:48:10|||||||||8
1632926900000|2021-09-29 14:48:20||97.64||97.69||97.69||97.64|124
1632926910000|2021-09-29 14:48:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|99
1632926920000|2021-09-29 14:48:40|||||||||3
1632926950000|2021-09-29 14:49:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|224
1632926960000|2021-09-29 14:49:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|74
1632926970000|2021-09-29 14:49:30|||||||||19
1632926980000|2021-09-29 14:49:40|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|129
1632927000000|2021-09-29 14:50:00|||||||||19
1632927020000|2021-09-29 14:50:20|||||||||19
1632927030000|2021-09-29 14:50:30|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.69|209
1632927040000|2021-09-29 14:50:40|||||||||9
1632927050000|2021-09-29 14:50:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|33
1632927060000|2021-09-29 14:51:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|71
1632927090000|2021-09-29 14:51:30|||||||||1
1632927100000|2021-09-29 14:51:40|||||||||34
1632927120000|2021-09-29 14:52:00|||||||||27
1632927130000|2021-09-29 14:52:10|||||||||27
1632927150000|2021-09-29 14:52:30|||||||||32
1632927160000|2021-09-29 14:52:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|567
1632927170000|2021-09-29 14:52:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|135
1632927180000|2021-09-29 14:53:00|||||||||18
1632927190000|2021-09-29 14:53:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|60
1632927200000|2021-09-29 14:53:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|121
1632927220000|2021-09-29 14:53:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|78
1632927230000|2021-09-29 14:53:50|||||||||8
1632927240000|2021-09-29 14:54:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|49
1632927250000|2021-09-29 14:54:10|||||||||16
1632927260000|2021-09-29 14:54:20|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|196
1632927280000|2021-09-29 14:54:40|||||||||119
1632927290000|2021-09-29 14:54:50|||||||||31
1632927300000|2021-09-29 14:55:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|186
1632927320000|2021-09-29 14:55:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|170
1632927330000|2021-09-29 14:55:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|114
1632927360000|2021-09-29 14:56:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|172
1632927370000|2021-09-29 14:56:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|97
1632927380000|2021-09-29 14:56:20|||||||||15
1632927390000|2021-09-29 14:56:30|||||||||7
1632927420000|2021-09-29 14:57:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|402
1632927430000|2021-09-29 14:57:10|||||||||10
1632927440000|2021-09-29 14:57:20|97.92||97.87||97.92||97.87||73
1632927450000|2021-09-29 14:57:30|||||||||3
1632927460000|2021-09-29 14:57:40|||||||||10
1632927470000|2021-09-29 14:57:50|||||||||115
1632927480000|2021-09-29 14:58:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|62
1632927490000|2021-09-29 14:58:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|43
1632927500000|2021-09-29 14:58:20|||||||||119
1632927510000|2021-09-29 14:58:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|14
1632927540000|2021-09-29 14:59:00|||||||||29
1632927550000|2021-09-29 14:59:10|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|523
1632927560000|2021-09-29 14:59:20|||||||||1
1632927570000|2021-09-29 14:59:30|||||||||18
1632927580000|2021-09-29 14:59:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|99
1632927590000|2021-09-29 14:59:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|381
1632927600000|2021-09-29 15:00:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|45
1632927610000|2021-09-29 15:00:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|57
1632927620000|2021-09-29 15:00:20|||||||||538
1632927630000|2021-09-29 15:00:30|97.82||97.82||97.82||97.82||77
1632927640000|2021-09-29 15:00:40||97.74||97.74||97.74||97.74|159
1632927650000|2021-09-29 15:00:50||97.69||97.74||97.74||97.69|570
1632927660000|2021-09-29 15:01:00|||||||||19
1632927670000|2021-09-29 15:01:10|||||||||22
1632927680000|2021-09-29 15:01:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|72
1632927690000|2021-09-29 15:01:30|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|184
1632927700000|2021-09-29 15:01:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|57
1632927710000|2021-09-29 15:01:50|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|404
1632927720000|2021-09-29 15:02:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|49
1632927730000|2021-09-29 15:02:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|197
1632927760000|2021-09-29 15:02:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3567
1632927780000|2021-09-29 15:03:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|316
1632927790000|2021-09-29 15:03:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|39
1632927810000|2021-09-29 15:03:30|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|180
1632927830000|2021-09-29 15:03:50|||||||||19
1632927840000|2021-09-29 15:04:00|||||||||29
1632927850000|2021-09-29 15:04:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|186
1632927860000|2021-09-29 15:04:20|||||||||64
1632927870000|2021-09-29 15:04:30|||||||||129
1632927880000|2021-09-29 15:04:40|||||||||28
1632927910000|2021-09-29 15:05:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|330
1632927930000|2021-09-29 15:05:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|286
1632927940000|2021-09-29 15:05:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|72
1632927950000|2021-09-29 15:05:50|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|142
1632927960000|2021-09-29 15:06:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|50
1632927980000|2021-09-29 15:06:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|1247
1632928000000|2021-09-29 15:06:40|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|208
1632928010000|2021-09-29 15:06:50|||||||||200
1632928030000|2021-09-29 15:07:10|||||||||19
1632928040000|2021-09-29 15:07:20|||||||||337
1632928050000|2021-09-29 15:07:30|||||||||19
1632928060000|2021-09-29 15:07:40|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|286
1632928070000|2021-09-29 15:07:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|116
1632928080000|2021-09-29 15:08:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|72
1632928090000|2021-09-29 15:08:10|||||||||9
1632928100000|2021-09-29 15:08:20|||||||||8
1632928120000|2021-09-29 15:08:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|317
1632928130000|2021-09-29 15:08:50|||||||||67
1632928150000|2021-09-29 15:09:10|||||||||53
1632928170000|2021-09-29 15:09:30|||||||||150
1632928190000|2021-09-29 15:09:50|||||||||10
1632928200000|2021-09-29 15:10:00|||||||||28
1632928210000|2021-09-29 15:10:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|154
1632928220000|2021-09-29 15:10:20|||||||||131
1632928230000|2021-09-29 15:10:30|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|675
1632928240000|2021-09-29 15:10:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|50
1632928250000|2021-09-29 15:10:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|52
1632928260000|2021-09-29 15:11:00|||||||||1462
1632928270000|2021-09-29 15:11:10|||||||||29
1632928280000|2021-09-29 15:11:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|305
1632928290000|2021-09-29 15:11:30|||||||||209
1632928300000|2021-09-29 15:11:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|166
1632928310000|2021-09-29 15:11:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|32
1632928320000|2021-09-29 15:12:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|231
1632928330000|2021-09-29 15:12:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|245
1632928350000|2021-09-29 15:12:30|||||||||19
1632928360000|2021-09-29 15:12:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|215
1632928380000|2021-09-29 15:13:00|||||||||10
1632928400000|2021-09-29 15:13:20|||||||||30
1632928410000|2021-09-29 15:13:30|||||||||10
1632928420000|2021-09-29 15:13:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|338
1632928430000|2021-09-29 15:13:50|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|47
1632928460000|2021-09-29 15:14:20|||||||||8
1632928470000|2021-09-29 15:14:30|||||||||19
1632928480000|2021-09-29 15:14:40|98.17||98.12||98.17||98.12||248
1632928490000|2021-09-29 15:14:50|||||||||35
1632928500000|2021-09-29 15:15:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1632928510000|2021-09-29 15:15:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|143
1632928520000|2021-09-29 15:15:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|40
1632928530000|2021-09-29 15:15:30|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|29
1632928540000|2021-09-29 15:15:40|||||||||19
1632928560000|2021-09-29 15:16:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|290
1632928570000|2021-09-29 15:16:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|54
1632928590000|2021-09-29 15:16:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|126
1632928600000|2021-09-29 15:16:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|33
1632928610000|2021-09-29 15:16:50|||||||||25
1632928620000|2021-09-29 15:17:00|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|99
1632928630000|2021-09-29 15:17:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|257
1632928640000|2021-09-29 15:17:20|||||||||19
1632928660000|2021-09-29 15:17:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|54
1632928670000|2021-09-29 15:17:50|||||||||574
1632928690000|2021-09-29 15:18:10|||||||||3
1632928710000|2021-09-29 15:18:30|||||||||92
1632928720000|2021-09-29 15:18:40|||||||||15
1632928740000|2021-09-29 15:19:00|||||||||3
1632928760000|2021-09-29 15:19:20|||||||||204
1632928770000|2021-09-29 15:19:30|||||||||51
1632928780000|2021-09-29 15:19:40|||||||||1
1632928790000|2021-09-29 15:19:50|||||||||1
1632928800000|2021-09-29 15:20:00|||||||||17
1632928810000|2021-09-29 15:20:10|||||||||112
1632928820000|2021-09-29 15:20:20|||||||||2
1632928830000|2021-09-29 15:20:30|||||||||226
1632928840000|2021-09-29 15:20:40|||||||||1
1632928850000|2021-09-29 15:20:50|||||||||1
1632928860000|2021-09-29 15:21:00|||||||||13
1632928870000|2021-09-29 15:21:10|||||||||1
1632928880000|2021-09-29 15:21:20|||||||||1
1632928890000|2021-09-29 15:21:30|||||||||119
1632928910000|2021-09-29 15:21:50|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|347
1632928920000|2021-09-29 15:22:00|||||||||12
1632928940000|2021-09-29 15:22:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|306
1632928960000|2021-09-29 15:22:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|144
1632928970000|2021-09-29 15:22:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|4
1632928980000|2021-09-29 15:23:00|98.07|97.99|98.07|97.94|98.07|97.99|98.02|97.94|91
1632928990000|2021-09-29 15:23:10|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.94|138
1632929010000|2021-09-29 15:23:30|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|28
1632929020000|2021-09-29 15:23:40|||||||||1
1632929030000|2021-09-29 15:23:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|76
1632929040000|2021-09-29 15:24:00|||||||||11
1632929050000|2021-09-29 15:24:10|||||||||6400
1632929070000|2021-09-29 15:24:30|||||||||3387
1632929100000|2021-09-29 15:25:00|||||||||24
1632929120000|2021-09-29 15:25:20|||||||||238
1632929150000|2021-09-29 15:25:50|||||||||85
1632929160000|2021-09-29 15:26:00|||||||||15
1632929170000|2021-09-29 15:26:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|588
1632929180000|2021-09-29 15:26:20|||||||||1
1632929190000|2021-09-29 15:26:30|||||||||3
1632929200000|2021-09-29 15:26:40|||||||||2
1632929210000|2021-09-29 15:26:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|340
1632929220000|2021-09-29 15:27:00|||||||||103
1632929230000|2021-09-29 15:27:10|||||||||58
1632929240000|2021-09-29 15:27:20|||||||||79
1632929250000|2021-09-29 15:27:30|||||||||53
1632929260000|2021-09-29 15:27:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|714
1632929270000|2021-09-29 15:27:50|||||||||68
1632929280000|2021-09-29 15:28:00|||||||||64
1632929290000|2021-09-29 15:28:10|||||||||164
1632929300000|2021-09-29 15:28:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|650
1632929310000|2021-09-29 15:28:30|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|65
1632929330000|2021-09-29 15:28:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|134
1632929340000|2021-09-29 15:29:00|||||||||54
1632929350000|2021-09-29 15:29:10|||||||||67
1632929360000|2021-09-29 15:29:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|425
1632929380000|2021-09-29 15:29:40|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|389
1632929390000|2021-09-29 15:29:50|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|112
1632929400000|2021-09-29 15:30:00|98.02|97.99|98.02|97.94|98.02|97.99|98.02|97.94|369
1632929410000|2021-09-29 15:30:10|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|272
1632929420000|2021-09-29 15:30:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|59
1632929430000|2021-09-29 15:30:30|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|156
1632929440000|2021-09-29 15:30:40|||||||||60
1632929450000|2021-09-29 15:30:50|||||||||131
1632929460000|2021-09-29 15:31:00|||||||||96
1632929470000|2021-09-29 15:31:10|||||||||93
1632929480000|2021-09-29 15:31:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|354
1632929490000|2021-09-29 15:31:30|98.07||98.02||98.07||98.02||71
1632929500000|2021-09-29 15:31:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|56
1632929510000|2021-09-29 15:31:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|1555
1632929520000|2021-09-29 15:32:00|||||||||18
1632929530000|2021-09-29 15:32:10|||||||||177
1632929540000|2021-09-29 15:32:20|||||||||685
1632929550000|2021-09-29 15:32:30|||||||||61
1632929560000|2021-09-29 15:32:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|638
1632929570000|2021-09-29 15:32:50|||||||||107
1632929580000|2021-09-29 15:33:00||98.04||98.04||98.04||98.04|324
1632929590000|2021-09-29 15:33:10|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.09|11
1632929600000|2021-09-29 15:33:20|||||||||86
1632929610000|2021-09-29 15:33:30|||||||||398
1632929620000|2021-09-29 15:33:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|258
1632929630000|2021-09-29 15:33:50|||||||||464
1632929640000|2021-09-29 15:34:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|168
1632929650000|2021-09-29 15:34:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|72
1632929660000|2021-09-29 15:34:20|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|303
1632929670000|2021-09-29 15:34:30||98.04||98.04||98.09||98.04|183
1632929680000|2021-09-29 15:34:40|98.12|98.09|98.12|98.04|98.12|98.09|98.12|98.04|145
1632929690000|2021-09-29 15:34:50|||||||||370
1632929700000|2021-09-29 15:35:00|||||||||25
1632929720000|2021-09-29 15:35:20|||||||||586
1632929770000|2021-09-29 15:36:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|33
1632929790000|2021-09-29 15:36:30|||||||||13
1632929800000|2021-09-29 15:36:40|98.12||98.12||98.12||98.07||126
1632929810000|2021-09-29 15:36:50|98.07||98.07||98.07||98.07||6
1632929840000|2021-09-29 15:37:20||97.94||97.94||97.94||97.94|125
1632929850000|2021-09-29 15:37:30||97.99||97.99||97.99||97.99|0
1632929860000|2021-09-29 15:37:40|||||||||498
1632929870000|2021-09-29 15:37:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|503
1632929880000|2021-09-29 15:38:00||97.89||97.89||97.89||97.89|527
1632929890000|2021-09-29 15:38:10|97.97|97.94|97.97|97.89|97.97|97.94|97.97|97.89|85
1632929930000|2021-09-29 15:38:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|139
1632929940000|2021-09-29 15:39:00|||||||||558
1632929950000|2021-09-29 15:39:10|||||||||1140
1632929970000|2021-09-29 15:39:30|||||||||90
1632929990000|2021-09-29 15:39:50||97.79||97.79||97.79||97.79|150
1632930000000|2021-09-29 15:40:00||97.84||97.84||97.84||97.84|0
1632930020000|2021-09-29 15:40:20|||||||||5755
1632930030000|2021-09-29 15:40:30|97.97||97.92||97.97||97.92||120
1632930050000|2021-09-29 15:40:50|||||||||3618
1632930090000|2021-09-29 15:41:30|||||||||7121
1632930120000|2021-09-29 15:42:00|||||||||4824
1632930170000|2021-09-29 15:42:50|||||||||80
1632930180000|2021-09-29 15:43:00|97.97||97.97||97.97||97.97||25
1632930190000|2021-09-29 15:43:10|97.92||97.92||97.97||97.92||0
1632930200000|2021-09-29 15:43:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|17
1632930280000|2021-09-29 15:44:40|||||||||15
1632930300000|2021-09-29 15:45:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|326
1632930310000|2021-09-29 15:45:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1632930330000|2021-09-29 15:45:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|21
1632930360000|2021-09-29 15:46:00|||||||||100
1632930370000|2021-09-29 15:46:10|||||||||12
1632930410000|2021-09-29 15:46:50|||||||||8
1632930460000|2021-09-29 15:47:40|97.97||97.97||97.97||97.97||31
1632930470000|2021-09-29 15:47:50||97.89||97.89||97.89||97.89|0
1632930510000|2021-09-29 15:48:30|||||||||3
1632930520000|2021-09-29 15:48:40|||||||||2
1632930530000|2021-09-29 15:48:50|||||||||5
1632930540000|2021-09-29 15:49:00|||||||||4
1632930550000|2021-09-29 15:49:10|||||||||3
1632930600000|2021-09-29 15:50:00|||||||||2
1632930610000|2021-09-29 15:50:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|9
1632930620000|2021-09-29 15:50:20|||||||||110
1632930650000|2021-09-29 15:50:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|321
1632930690000|2021-09-29 15:51:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|27
1632930730000|2021-09-29 15:52:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1632930760000|2021-09-29 15:52:40||97.84||97.89||97.89||97.84|0
1632930770000|2021-09-29 15:52:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|12
1632930800000|2021-09-29 15:53:20|||||||||250
1632930810000|2021-09-29 15:53:30|97.97||97.92||97.97||97.92||0
1632930820000|2021-09-29 15:53:40|97.97||97.92||97.97||97.92||0
1632930910000|2021-09-29 15:55:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|60
1632930920000|2021-09-29 15:55:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|8
1632930930000|2021-09-29 15:55:30|||||||||13
1632930950000|2021-09-29 15:55:50|||||||||6
1632930990000|2021-09-29 15:56:30|||||||||8
1632931000000|2021-09-29 15:56:40|97.97||97.97||97.97||97.97||0
1632931010000|2021-09-29 15:56:50||97.89||97.89||97.89||97.89|0
1632931020000|2021-09-29 15:57:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|20
1632931030000|2021-09-29 15:57:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1632931090000|2021-09-29 15:58:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|29
1632931100000|2021-09-29 15:58:20||97.79||97.84||97.84||97.79|250
1632931130000|2021-09-29 15:58:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1632931190000|2021-09-29 15:59:50||97.74||97.79||97.79||97.74|18
1632931210000|2021-09-29 16:00:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|108
1632931250000|2021-09-29 16:00:50|||||||||6
1632931290000|2021-09-29 16:01:30|97.97||97.97||97.97||97.97||80
1632931300000|2021-09-29 16:01:40||97.89||97.89||97.89||97.89|0
1632931380000|2021-09-29 16:03:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|150
1632931390000|2021-09-29 16:03:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|591
1632931580000|2021-09-29 16:06:20||97.94||97.94||97.99||97.94|20
1632931590000|2021-09-29 16:06:30||97.99||97.99||97.99||97.99|0
1632931600000|2021-09-29 16:06:40||97.94||97.94||97.94||97.94|10
1632931630000|2021-09-29 16:07:10|98.02||98.02||98.02||98.02||0
1632931660000|2021-09-29 16:07:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|1
1632931680000|2021-09-29 16:08:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1632931780000|2021-09-29 16:09:40|||||||||66
1632931810000|2021-09-29 16:10:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|32
1632931940000|2021-09-29 16:12:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632931950000|2021-09-29 16:12:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|9
1632932030000|2021-09-29 16:13:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|12
1632932100000|2021-09-29 16:15:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|25
1632932170000|2021-09-29 16:16:10|||||||||8
1632932180000|2021-09-29 16:16:20|||||||||5
1632932200000|2021-09-29 16:16:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|147
1632932240000|2021-09-29 16:17:20|||||||||2
1632932310000|2021-09-29 16:18:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3
1632932450000|2021-09-29 16:20:50||97.79||97.84||97.84||97.79|7
1632932460000|2021-09-29 16:21:00|97.97||97.97||97.97||97.97||15
1632932470000|2021-09-29 16:21:10|97.92|97.79|97.87|97.79|97.97|97.79|97.87|97.79|59
1632932520000|2021-09-29 16:22:00|97.92||97.92||97.92||97.92||0
1632932530000|2021-09-29 16:22:10|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|17
1632932570000|2021-09-29 16:22:50|||||||||8
1632932610000|2021-09-29 16:23:30||97.79||97.79||97.79||97.79|13
1632932620000|2021-09-29 16:23:40|97.87||97.87||97.87||97.87||0
1632932630000|2021-09-29 16:23:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|1
1632932760000|2021-09-29 16:26:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|42
1632932770000|2021-09-29 16:26:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|24
1632932780000|2021-09-29 16:26:20|||||||||16
1632932820000|2021-09-29 16:27:00|||||||||82
1632932830000|2021-09-29 16:27:10|||||||||1
1632932850000|2021-09-29 16:27:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|26
1632932860000|2021-09-29 16:27:40|||||||||8
1632932910000|2021-09-29 16:28:30|||||||||20
1632932950000|2021-09-29 16:29:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|123
1632933000000|2021-09-29 16:30:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|5
1632933030000|2021-09-29 16:30:30|||||||||8
1632933220000|2021-09-29 16:33:40|||||||||8
1632933230000|2021-09-29 16:33:50|97.97||97.97||97.97||97.97||7
1632933240000|2021-09-29 16:34:00||97.89||97.89||97.89||97.89|2
1632933290000|2021-09-29 16:34:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632933320000|2021-09-29 16:35:20||97.79||97.79||97.79||97.79|0
1632933330000|2021-09-29 16:35:30|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|0
1632933340000|2021-09-29 16:35:40|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|8
1632933350000|2021-09-29 16:35:50|97.87||97.87||97.87||97.87||0
1632933370000|2021-09-29 16:36:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|13
1632933380000|2021-09-29 16:36:20||97.79||97.79||97.84||97.79|3
1632933390000|2021-09-29 16:36:30|97.87||97.87||97.87||97.87||2
1632933400000|2021-09-29 16:36:40|97.92||97.92||97.92||97.92||8
1632933410000|2021-09-29 16:36:50|97.87||97.87||97.87||97.87||0
1632933420000|2021-09-29 16:37:00|97.92||97.92||97.92||97.87||0
1632933440000|2021-09-29 16:37:20||97.84||97.84||97.84||97.79|13
1632933460000|2021-09-29 16:37:40|||||||||1
1632933530000|2021-09-29 16:38:50||97.79||97.79||97.79||97.79|1
1632933550000|2021-09-29 16:39:10||97.84||97.84||97.84||97.84|0
1632933620000|2021-09-29 16:40:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|14
1632933640000|2021-09-29 16:40:40|97.92||97.92||97.92||97.92||1
1632933690000|2021-09-29 16:41:30|97.87||97.87||97.87||97.87||0
1632933710000|2021-09-29 16:41:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|11
1632933720000|2021-09-29 16:42:00|||||||||1
1632933740000|2021-09-29 16:42:20|||||||||10
1632933770000|2021-09-29 16:42:50||97.79||97.79||97.79||97.79|13
1632933780000|2021-09-29 16:43:00|97.87||97.87||97.87||97.87||0
1632933800000|2021-09-29 16:43:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|51
1632933830000|2021-09-29 16:43:50|||||||||20
1632933860000|2021-09-29 16:44:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|211
1632933870000|2021-09-29 16:44:30|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|255
1632933890000|2021-09-29 16:44:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1632933900000|2021-09-29 16:45:00||97.74||97.74||97.74||97.74|3
1632933920000|2021-09-29 16:45:20|97.82||97.82||97.82||97.82||0
1632933930000|2021-09-29 16:45:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|13
1632933990000|2021-09-29 16:46:30|||||||||9
1632934040000|2021-09-29 16:47:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|234
1632934080000|2021-09-29 16:48:00|||||||||18
1632934120000|2021-09-29 16:48:40|||||||||23
1632934130000|2021-09-29 16:48:50|||||||||3
1632934150000|2021-09-29 16:49:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|12
1632934230000|2021-09-29 16:50:30|97.92||97.92||97.92||97.92||0
1632934240000|2021-09-29 16:50:40||97.84||97.84||97.84||97.84|0
1632934300000|2021-09-29 16:51:40|||||||||1
1632934320000|2021-09-29 16:52:00|97.97||97.92||97.97||97.92||60
1632934360000|2021-09-29 16:52:40|97.97||97.97||97.97||97.97||0
1632934370000|2021-09-29 16:52:50||97.89||97.89||97.89||97.89|10
1632934380000|2021-09-29 16:53:00||97.84||97.84||97.84||97.84|10
1632934400000|2021-09-29 16:53:20|97.92||97.97||97.97||97.92||9
1632934420000|2021-09-29 16:53:40||97.89||97.89||97.89||97.89|0
1632934530000|2021-09-29 16:55:30|||||||||5
1632934610000|2021-09-29 16:56:50||97.84||97.84||97.84||97.84|13
1632934660000|2021-09-29 16:57:40|97.92||97.92||97.92||97.92||0
1632934690000|2021-09-29 16:58:10||97.79||97.79||97.79||97.79|9
1632934780000|2021-09-29 16:59:40||97.84||97.84||97.84||97.84|0
1632934790000|2021-09-29 16:59:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|16
1632934820000|2021-09-29 17:00:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|89
1632934830000|2021-09-29 17:00:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|80
1632934900000|2021-09-29 17:01:40||97.84||97.84||97.84||97.84|5
1632934970000|2021-09-29 17:02:50|97.92||97.92||97.92||97.92||0
1632935040000|2021-09-29 17:04:00|97.97||97.97||97.97||97.97||0
1632935070000|2021-09-29 17:04:30|97.92||97.92||97.92||97.92||0
1632935080000|2021-09-29 17:04:40||97.79||97.79||97.79||97.79|2
1632935100000|2021-09-29 17:05:00|97.87||97.92||97.92||97.87||0
1632935110000|2021-09-29 17:05:10|97.87||97.87||97.87||97.87||0
1632935290000|2021-09-29 17:08:10||97.74||97.74||97.74||97.74|1
1632935300000|2021-09-29 17:08:20|97.82||97.82||97.87||97.82||3
1632935310000|2021-09-29 17:08:30|||||||||11
1632935320000|2021-09-29 17:08:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|8
1632935540000|2021-09-29 17:12:20|97.92||97.92||97.92||97.92||6
1632935600000|2021-09-29 17:13:20|97.87||97.87||97.87||97.87||0
1632935630000|2021-09-29 17:13:50||97.74||97.74||97.74||97.74|6
1632935640000|2021-09-29 17:14:00||97.79||97.79||97.79||97.79|0
1632935670000|2021-09-29 17:14:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|6
1632935750000|2021-09-29 17:15:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|237
1632935820000|2021-09-29 17:17:00|97.92||97.92||97.92||97.92||2
1632935830000|2021-09-29 17:17:10||97.84||97.84||97.84||97.84|0
1632936000000|2021-09-29 17:20:00|97.97||97.97||97.97||97.97||0
1632936020000|2021-09-29 17:20:20||97.89||97.89||97.89||97.89|0
1632936050000|2021-09-29 17:20:50||97.84||97.84||97.84||97.84|9
1632936060000|2021-09-29 17:21:00||97.89||97.84||97.89||97.84|2
1632936070000|2021-09-29 17:21:10||97.89||97.84||97.89||97.84|1
1632936080000|2021-09-29 17:21:20||97.89||97.84||97.89||97.84|8
1632936090000|2021-09-29 17:21:30||97.89||97.84||97.89||97.84|7
1632936100000|2021-09-29 17:21:40||97.89||97.84||97.89||97.84|13
1632936120000|2021-09-29 17:22:00||97.89||97.84||97.89||97.84|3
1632936130000|2021-09-29 17:22:10||97.89||97.84||97.89||97.84|2
1632936140000|2021-09-29 17:22:20||97.89||97.89||97.89||97.84|3
1632936310000|2021-09-29 17:25:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1632936320000|2021-09-29 17:25:20||97.79||97.79||97.79||97.79|1
1632936350000|2021-09-29 17:25:50|97.87||97.87||97.87||97.87||248
1632936360000|2021-09-29 17:26:00|||||||||250
1632936370000|2021-09-29 17:26:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|54
1632936380000|2021-09-29 17:26:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|196
1632936390000|2021-09-29 17:26:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|4
1632936450000|2021-09-29 17:27:30||97.79||97.79||97.79||97.79|1
1632936480000|2021-09-29 17:28:00||97.84||97.84||97.84||97.84|0
1632936580000|2021-09-29 17:29:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|13
1632936670000|2021-09-29 17:31:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|188
1632936740000|2021-09-29 17:32:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1632936760000|2021-09-29 17:32:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|100
1632937000000|2021-09-29 17:36:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1632937210000|2021-09-29 17:40:10|||||||||1
1632937230000|2021-09-29 17:40:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1632937240000|2021-09-29 17:40:40|97.87||97.82||97.87||97.82||3
1632937350000|2021-09-29 17:42:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1632937530000|2021-09-29 17:45:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|3
1632937560000|2021-09-29 17:46:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|58
1632937690000|2021-09-29 17:48:10|||||||||1
1632937700000|2021-09-29 17:48:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|5
1632937710000|2021-09-29 17:48:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|2
1632937800000|2021-09-29 17:50:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|14
1632937820000|2021-09-29 17:50:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|46
1632937960000|2021-09-29 17:52:40||97.74||97.74||97.74||97.74|0
1632937980000|2021-09-29 17:53:00||97.79||97.79||97.79||97.79|0
1632938240000|2021-09-29 17:57:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|98
1632938300000|2021-09-29 17:58:20|97.97||97.97||97.97||97.97||8
1632938320000|2021-09-29 17:58:40|97.92||97.92||97.92||97.92||0
1632938360000|2021-09-29 17:59:20|97.97||97.92||97.97||97.92||0
1632938390000|2021-09-29 17:59:50|97.97||97.97||97.97||97.97||0
1632938400000|2021-09-29 18:00:00|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.84|1
1632938410000|2021-09-29 18:00:10|||||||||1
1632938480000|2021-09-29 18:01:20||97.84||97.89||97.89||97.84|14
1632938530000|2021-09-29 18:02:10|98.02||98.02||98.02||98.02||13
1632938550000|2021-09-29 18:02:30||97.94||97.94||97.94||97.94|2
1632938580000|2021-09-29 18:03:00||97.89||97.89||97.89||97.89|1
1632938620000|2021-09-29 18:03:40||97.94||97.94||97.94||97.94|0
1632938660000|2021-09-29 18:04:20||97.89||97.89||97.89||97.89|1
1632938670000|2021-09-29 18:04:30|97.97||97.97||97.97||97.97||0
1632938740000|2021-09-29 18:05:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|4
1632938770000|2021-09-29 18:06:10||97.89||97.89||97.89||97.89|1
1632938780000|2021-09-29 18:06:20|97.97||97.97||97.97||97.97||0
1632938860000|2021-09-29 18:07:40|98.02||97.97||98.02||97.97||0
1632938870000|2021-09-29 18:07:50|98.02||97.97||98.02||97.97||0
1632938880000|2021-09-29 18:08:00|98.02||97.97||98.02||97.97||0
1632938890000|2021-09-29 18:08:10|98.02||98.02||98.02||98.02||0
1632938920000|2021-09-29 18:08:40||97.94||97.89||97.94||97.89|1
1632938930000|2021-09-29 18:08:50||97.94||97.94||97.94||97.94|0
1632939010000|2021-09-29 18:10:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|6
1632939020000|2021-09-29 18:10:20||97.94||97.99||97.99||97.94|0
1632939040000|2021-09-29 18:10:40||97.94||97.94||97.94||97.94|5
1632939050000|2021-09-29 18:10:50||97.99||97.99||97.99||97.99|0
1632939060000|2021-09-29 18:11:00||97.94||97.94||97.94||97.94|3
1632939070000|2021-09-29 18:11:10||97.99||97.99||97.99||97.99|11
1632939080000|2021-09-29 18:11:20|98.12||98.12||98.12||98.12||21
1632939090000|2021-09-29 18:11:30|98.07||98.07||98.07||98.07||0
1632939180000|2021-09-29 18:13:00|98.12||98.12||98.12||98.12||15
1632939220000|2021-09-29 18:13:40||98.04||98.04||98.04||98.04|0
1632939230000|2021-09-29 18:13:50||97.99||98.04||98.04||97.99|0
1632939240000|2021-09-29 18:14:00||97.99||97.99||98.04||97.99|3
1632939270000|2021-09-29 18:14:30||98.04||98.04||98.04||97.99|0
1632939300000|2021-09-29 18:15:00|98.17||98.17||98.17||98.17||8
1632939350000|2021-09-29 18:15:50|98.12||98.12||98.12||98.12||0
1632939360000|2021-09-29 18:16:00|98.17||98.17||98.17||98.17||0
1632939390000|2021-09-29 18:16:30||98.09||98.09||98.09||98.09|0
1632939400000|2021-09-29 18:16:40||98.04||98.04||98.04||98.04|1
1632939420000|2021-09-29 18:17:00||98.09||98.09||98.09||98.04|2
1632939430000|2021-09-29 18:17:10|98.22|98.04|98.22|98.14|98.22|98.14|98.22|98.04|250
1632939440000|2021-09-29 18:17:20|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|452
1632939450000|2021-09-29 18:17:30|||||||||12
1632939460000|2021-09-29 18:17:40|||||||||101
1632939480000|2021-09-29 18:18:00|||||||||2
1632939500000|2021-09-29 18:18:20|||||||||4
1632939510000|2021-09-29 18:18:30|||||||||12
1632939520000|2021-09-29 18:18:40|||||||||3
1632939530000|2021-09-29 18:18:50|||||||||1
1632939540000|2021-09-29 18:19:00|||||||||11
1632939580000|2021-09-29 18:19:40|||||||||7
1632939590000|2021-09-29 18:19:50|||||||||8
1632939600000|2021-09-29 18:20:00|||||||||19
1632939630000|2021-09-29 18:20:30|||||||||32
1632939640000|2021-09-29 18:20:40|||||||||25
1632939650000|2021-09-29 18:20:50|||||||||31
1632939660000|2021-09-29 18:21:00|||||||||46
1632939670000|2021-09-29 18:21:10|||||||||19
1632939710000|2021-09-29 18:21:50|||||||||10
1632939720000|2021-09-29 18:22:00|||||||||46
1632939740000|2021-09-29 18:22:20|||||||||32
1632939750000|2021-09-29 18:22:30|||||||||6
1632939780000|2021-09-29 18:23:00|||||||||17
1632939790000|2021-09-29 18:23:10|||||||||25
1632939800000|2021-09-29 18:23:20|||||||||35
1632939810000|2021-09-29 18:23:30|||||||||14
1632939820000|2021-09-29 18:23:40|||||||||12
1632939840000|2021-09-29 18:24:00|||||||||40
1632939870000|2021-09-29 18:24:30||98.09||98.09||98.09||98.09|15
1632939900000|2021-09-29 18:25:00||98.14||98.09||98.14||98.09|1
1632940230000|2021-09-29 18:30:30||98.14||98.09||98.14||98.09|1
1632940250000|2021-09-29 18:30:50||98.14||98.09||98.14||98.09|1
1632940480000|2021-09-29 18:34:40||98.14||98.14||98.14||98.14|0
1632940530000|2021-09-29 18:35:30|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|0
1632940550000|2021-09-29 18:35:50|98.22||98.17||98.22||98.17||0
1632940560000|2021-09-29 18:36:00|98.22||98.22||98.22||98.17||0
1632940570000|2021-09-29 18:36:10|98.17||98.17||98.22||98.17||0
1632940580000|2021-09-29 18:36:20|98.22||98.22||98.22||98.17||0
1632940590000|2021-09-29 18:36:30|98.17||98.22||98.22||98.17||0
1632940610000|2021-09-29 18:36:50|98.17||98.22||98.22||98.17||0
1632940620000|2021-09-29 18:37:00|98.17||98.17||98.17||98.17||0
1632940650000|2021-09-29 18:37:30|98.22||98.17||98.22||98.17||0
1632940660000|2021-09-29 18:37:40|98.22||98.22||98.22||98.17||0
1632940680000|2021-09-29 18:38:00|98.17||98.17||98.22||98.17||0
1632940690000|2021-09-29 18:38:10|98.22||98.22||98.22||98.17||0
1632940700000|2021-09-29 18:38:20|98.17||98.17||98.22||98.17||0
1632940740000|2021-09-29 18:39:00|98.22||98.22||98.22||98.17||0
1632940760000|2021-09-29 18:39:20|98.17||98.17||98.22||98.17||0
1632940770000|2021-09-29 18:39:30|98.22||98.17||98.22||98.17||0
1632940790000|2021-09-29 18:39:50|98.22||98.17||98.22||98.17||0
1632940800000|2021-09-29 18:40:00|98.22||98.17||98.22||98.17||0
1632940870000|2021-09-29 18:41:10|98.22||98.17||98.22||98.17||0
1632940880000|2021-09-29 18:41:20|98.22||98.22||98.22||98.17||0
1632940890000|2021-09-29 18:41:30|98.17||98.22||98.22||98.17||0
1632940900000|2021-09-29 18:41:40|98.17||98.22||98.22||98.17||0
1632940910000|2021-09-29 18:41:50|98.17||98.22||98.22||98.17||0
1632940920000|2021-09-29 18:42:00|98.17||98.17||98.22||98.17||0
1632940930000|2021-09-29 18:42:10|98.22||98.17||98.22||98.17||0
1632940940000|2021-09-29 18:42:20|98.22||98.17||98.22||98.17||0
1632940950000|2021-09-29 18:42:30|98.22||98.17||98.22||98.17||0
1632940980000|2021-09-29 18:43:00|98.22||98.22||98.22||98.22||1
1632941010000|2021-09-29 18:43:30||98.14||98.14||98.14||98.14|0
1632941060000|2021-09-29 18:44:20|98.27||98.27||98.27||98.27||17
1632941180000|2021-09-29 18:46:20|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|0
1632941200000|2021-09-29 18:46:40|98.17||98.17||98.17||98.17||0
1632941290000|2021-09-29 18:48:10|98.22||98.22||98.22||98.22||0
1632941340000|2021-09-29 18:49:00|98.17||98.17||98.17||98.17||0
1632941360000|2021-09-29 18:49:20||98.04||98.04||98.04||98.04|2
1632941400000|2021-09-29 18:50:00||98.09||98.09||98.09||98.09|0
1632941440000|2021-09-29 18:50:40||98.04||98.04||98.04||98.04|0
1632941530000|2021-09-29 18:52:10||98.09||98.09||98.09||98.09|0
1632941610000|2021-09-29 18:53:30||98.04||98.09||98.09||98.04|0
1632941620000|2021-09-29 18:53:40||98.04||98.09||98.09||98.04|0
1632941640000|2021-09-29 18:54:00||98.04||98.04||98.04||98.04|0
1632941690000|2021-09-29 18:54:50||98.09||98.09||98.09||98.09|0
1632941700000|2021-09-29 18:55:00||98.04||98.04||98.04||98.04|0
1632941870000|2021-09-29 18:57:50||98.09||98.04||98.09||98.04|0
1632941890000|2021-09-29 18:58:10||98.09||98.09||98.09||98.09|0
1632941910000|2021-09-29 18:58:30||98.04||98.09||98.09||98.04|0
1632941920000|2021-09-29 18:58:40||98.04||98.04||98.04||98.04|0
1632941940000|2021-09-29 18:59:00||98.09||98.09||98.09||98.09|0
1632941950000|2021-09-29 18:59:10||98.04||98.04||98.04||98.04|0
1632942010000|2021-09-29 19:00:10||98.09||98.09||98.09||98.09|0
1632942020000|2021-09-29 19:00:20|98.22||98.22||98.22||98.22||1
1632942040000|2021-09-29 19:00:40|98.17|98.04|98.17|98.04|98.17|98.04|98.17|98.04|0
1632942090000|2021-09-29 19:01:30|98.12||98.12||98.12||98.12||0
1632942250000|2021-09-29 19:04:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|1
1632942360000|2021-09-29 19:06:00|98.12||98.12||98.12||98.12||1
1632942370000|2021-09-29 19:06:10||98.04||97.99||98.04||97.99|0
1632942390000|2021-09-29 19:06:30||98.04||97.99||98.04||97.99|0
1632942400000|2021-09-29 19:06:40||98.04||97.99||98.04||97.99|0
1632942410000|2021-09-29 19:06:50||98.04||98.04||98.04||98.04|0
1632942490000|2021-09-29 19:08:10||97.99||97.99||98.04||97.99|13
1632942560000|2021-09-29 19:09:20||98.04||98.04||98.04||97.99|0
1632942570000|2021-09-29 19:09:30||97.99||97.99||97.99||97.99|0
1632942700000|2021-09-29 19:11:40|98.07||98.12||98.12||98.07||0
1632942750000|2021-09-29 19:12:30|98.17|98.04|98.17|98.09|98.17|98.09|98.17|98.04|218
1632942760000|2021-09-29 19:12:40||98.04||98.04||98.04||98.04|0
1632942780000|2021-09-29 19:13:00|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|33
1632942800000|2021-09-29 19:13:20|98.17||98.17||98.17||98.17||0
1632942820000|2021-09-29 19:13:40|98.22||98.22||98.22||98.22||1
1632942880000|2021-09-29 19:14:40||98.14||98.09||98.14||98.09|0
1632942940000|2021-09-29 19:15:40|98.27|98.14|98.27|98.14|98.27|98.14|98.27|98.14|52
1632942980000|2021-09-29 19:16:20|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|2
1632943010000|2021-09-29 19:16:50|98.27|98.14|98.27|98.14|98.27|98.14|98.27|98.14|117
1632943020000|2021-09-29 19:17:00|98.22|98.09|98.22|98.14|98.22|98.14|98.22|98.09|0
1632943060000|2021-09-29 19:17:40|98.27||98.27||98.27||98.27||1
1632943100000|2021-09-29 19:18:20||98.19||98.14||98.19||98.14|0
1632943130000|2021-09-29 19:18:50||98.19||98.19||98.19||98.19|0
1632943140000|2021-09-29 19:19:00||98.14||98.14||98.19||98.14|0
1632943210000|2021-09-29 19:20:10|98.22||98.22||98.22||98.22||0
1632943220000|2021-09-29 19:20:20||98.09||98.09||98.09||98.09|0
1632943240000|2021-09-29 19:20:40||98.14||98.09||98.14||98.09|2
1632943250000|2021-09-29 19:20:50||98.14||98.14||98.14||98.14|0
1632943340000|2021-09-29 19:22:20||98.09||98.09||98.09||98.09|0
1632943370000|2021-09-29 19:22:50||98.14||98.14||98.14||98.14|0
1632943380000|2021-09-29 19:23:00||98.09||98.09||98.09||98.09|0
1632943410000|2021-09-29 19:23:30||98.14||98.09||98.14||98.09|1
1632943430000|2021-09-29 19:23:50||98.14||98.09||98.14||98.09|2
1632943500000|2021-09-29 19:25:00||98.14||98.09||98.14||98.09|2
1632943510000|2021-09-29 19:25:10||98.14||98.09||98.14||98.09|0
1632943520000|2021-09-29 19:25:20||98.14||98.09||98.14||98.09|0
1632943530000|2021-09-29 19:25:30||98.14||98.14||98.14||98.14|0
1632943540000|2021-09-29 19:25:40||98.09||98.14||98.14||98.09|0
1632943960000|2021-09-29 19:32:40||98.09||98.14||98.14||98.09|0
1632943970000|2021-09-29 19:32:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|1
1632943990000|2021-09-29 19:33:10|||||||||54
1632944000000|2021-09-29 19:33:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1632944260000|2021-09-29 19:37:40||98.09||98.09||98.09||98.09|0
1632944290000|2021-09-29 19:38:10||98.14||98.09||98.14||98.09|3
1632944320000|2021-09-29 19:38:40||98.14||98.09||98.14||98.09|0
1632944360000|2021-09-29 19:39:20|98.17||98.17||98.17||98.17||0
1632944460000|2021-09-29 19:41:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|12
1632944470000|2021-09-29 19:41:10||98.09||98.04||98.09||98.04|1
1632944500000|2021-09-29 19:41:40|98.12||98.12||98.12||98.12||0
1632944600000|2021-09-29 19:43:20||97.99||98.04||98.04||97.99|0
1632944610000|2021-09-29 19:43:30||97.99||98.04||98.04||97.99|0
1632944660000|2021-09-29 19:44:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|1
1632944700000|2021-09-29 19:45:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|5
1632944710000|2021-09-29 19:45:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|63
1632944720000|2021-09-29 19:45:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|255
1632944750000|2021-09-29 19:45:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1632944870000|2021-09-29 19:47:50||97.89||97.89||97.94||97.89|0
1632944880000|2021-09-29 19:48:00||97.94||97.94||97.94||97.94|0
1632944930000|2021-09-29 19:48:50||97.89||97.89||97.89||97.89|209
1632944940000|2021-09-29 19:49:00|97.97||97.97||97.97||97.97||50
1632944950000|2021-09-29 19:49:10|||||||||50
1632944960000|2021-09-29 19:49:20||97.84||97.84||97.84||97.84|100
1632944970000|2021-09-29 19:49:30|98.02|97.89|98.02|97.94|98.02|97.94|98.02|97.89|75
1632944990000|2021-09-29 19:49:50|||||||||5
1632945000000|2021-09-29 19:50:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|5
1632945020000|2021-09-29 19:50:20||97.84||97.84||97.84||97.84|2
1632945030000|2021-09-29 19:50:30||97.89||97.89||97.89||97.89|0
1632945050000|2021-09-29 19:50:50|||||||||1
1632945060000|2021-09-29 19:51:00|||||||||1
1632945080000|2021-09-29 19:51:20|||||||||1
1632945100000|2021-09-29 19:51:40|||||||||1
1632945120000|2021-09-29 19:52:00|||||||||1
1632945140000|2021-09-29 19:52:20|||||||||1
1632945150000|2021-09-29 19:52:30|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|16
1632945160000|2021-09-29 19:52:40|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|1
1632945170000|2021-09-29 19:52:50|97.97||97.97||97.97||97.97||0
1632945180000|2021-09-29 19:53:00||97.89||97.89||97.89||97.84|0
1632945200000|2021-09-29 19:53:20|||||||||1
1632945210000|2021-09-29 19:53:30|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|5
1632945250000|2021-09-29 19:54:10|97.92||97.92||97.97||97.92||1
1632945270000|2021-09-29 19:54:30|||||||||15
1632945280000|2021-09-29 19:54:40|||||||||4
1632945290000|2021-09-29 19:54:50|97.97|97.79|97.92|97.84|97.97|97.84|97.92|97.79|26
1632945310000|2021-09-29 19:55:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|9
1632945350000|2021-09-29 19:55:50|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|10
1632945370000|2021-09-29 19:56:10||97.84||97.84||97.84||97.84|0
1632945430000|2021-09-29 19:57:10||97.79||97.84||97.84||97.79|5
1632945440000|2021-09-29 19:57:20|||||||||1
1632945450000|2021-09-29 19:57:30|||||||||3
1632945480000|2021-09-29 19:58:00|||||||||2
1632945490000|2021-09-29 19:58:10||97.79||97.79||97.79||97.79|152
1632945500000|2021-09-29 19:58:20||97.84||97.84||97.84||97.84|0
1632945510000|2021-09-29 19:58:30|||||||||9
1632945540000|2021-09-29 19:59:00|||||||||9
1632945590000|2021-09-29 19:59:50||97.79||97.84||97.84||97.79|0
1632972660000|2021-09-30 03:31:00|||||||||1
1632976200000|2021-09-30 04:30:00|98.49|98.32|98.49|98.32|98.49|98.32|98.49|98.32|0
1632976230000|2021-09-30 04:30:30|||||||||9
1632976270000|2021-09-30 04:31:10||98.27||98.27||98.27||98.27|0
1632976330000|2021-09-30 04:32:10||98.22||98.02||98.22||98.02|0
1632976450000|2021-09-30 04:34:10||97.97||97.97||97.97||97.97|0
1632976960000|2021-09-30 04:42:40||98.02||98.02||98.02||98.02|0
1632977100000|2021-09-30 04:45:00||98.07||98.37||98.37||98.07|0
1632977110000|2021-09-30 04:45:10||98.32||98.32||98.32||98.32|9
1632977160000|2021-09-30 04:46:00||98.17||98.12||98.17||98.12|0
1632977220000|2021-09-30 04:47:00||98.07||98.02||98.07||98.02|0
1632977700000|2021-09-30 04:55:00||97.97||97.97||97.97||97.97|0
1632978050000|2021-09-30 05:00:50||98.02||98.02||98.02||98.02|0
1632978120000|2021-09-30 05:02:00||98.32||98.32||98.32||98.32|16
1632978180000|2021-09-30 05:03:00||98.27||98.27||98.27||98.27|0
1632978190000|2021-09-30 05:03:10||98.12||98.12||98.12||98.12|0
1632978280000|2021-09-30 05:04:40||98.07||97.77||98.07||97.77|0
1632978390000|2021-09-30 05:06:30|||||||||100
1632979150000|2021-09-30 05:19:10||97.82||97.82||97.82||97.82|0
1632979430000|2021-09-30 05:23:50||97.87||97.87||97.87||97.87|0
1632980150000|2021-09-30 05:35:50||98.07||98.07||98.07||98.07|0
1632980160000|2021-09-30 05:36:00||98.27||98.27||98.27||98.27|0
1632980180000|2021-09-30 05:36:20||98.37||98.27||98.37||98.27|5
1632980280000|2021-09-30 05:38:00|98.44||98.44||98.44||98.44||0
1632980330000|2021-09-30 05:38:50|||||||||18
1632980460000|2021-09-30 05:41:00|98.49|98.37|98.49|98.37|98.49|98.37|98.49|98.37|100
1632980490000|2021-09-30 05:41:30||98.27||98.27||98.27||98.27|25
1632981480000|2021-09-30 05:58:00||98.32||98.27||98.32||98.27|0
1632981600000|2021-09-30 06:00:00|98.54|98.42|98.54|98.42|98.54|98.42|98.54|98.42|21
1632981610000|2021-09-30 06:00:10|||||||||232
1632981630000|2021-09-30 06:00:30|||||||||24
1632981660000|2021-09-30 06:01:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|0
1632981690000|2021-09-30 06:01:30|98.82|98.69|98.92|98.79|98.92|98.79|98.82|98.69|286
1632981700000|2021-09-30 06:01:40|99.02|98.84|98.97|98.84|99.02|98.84|98.97|98.84|0
1632981710000|2021-09-30 06:01:50|99.02|98.89|98.97|98.84|99.02|98.89|98.97|98.84|0
1632981720000|2021-09-30 06:02:00|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|0
1632981730000|2021-09-30 06:02:10|98.97||98.92||98.97||98.92||0
1632981740000|2021-09-30 06:02:20|98.97|98.84|98.92|98.79|98.97|98.84|98.92|98.79|0
1632981750000|2021-09-30 06:02:30|98.97||98.87||98.97||98.87||0
1632981760000|2021-09-30 06:02:40|98.92|98.84|98.97|98.84|98.97|98.84|98.92|98.84|0
1632981770000|2021-09-30 06:02:50|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|0
1632981780000|2021-09-30 06:03:00||98.84||98.84||98.84||98.84|0
1632981790000|2021-09-30 06:03:10|98.97|98.79|98.97|98.79|98.97|98.79|98.92|98.79|0
1632981800000|2021-09-30 06:03:20||98.84||98.84||98.84||98.79|0
1632981820000|2021-09-30 06:03:40|99.02|98.89|98.97|98.89|99.02|98.89|98.97|98.89|0
1632981840000|2021-09-30 06:04:00|98.92|98.84|98.92|98.79|98.92|98.84|98.92|98.79|70
1632981880000|2021-09-30 06:04:40|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.79|0
1632981890000|2021-09-30 06:04:50|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.89|0
1632981900000|2021-09-30 06:05:00||98.84||98.84||98.89||98.84|8
1632981910000|2021-09-30 06:05:10|98.92||98.97||98.97||98.92||0
1632981920000|2021-09-30 06:05:20|98.92||98.92||98.97||98.92||0
1632981940000|2021-09-30 06:05:40||98.79||98.79||98.79||98.79|1
1632981950000|2021-09-30 06:05:50||98.84||98.84||98.84||98.84|0
1632981960000|2021-09-30 06:06:00||98.79||98.84||98.84||98.79|0
1632981980000|2021-09-30 06:06:20||98.79||98.79||98.79||98.79|0
1632981990000|2021-09-30 06:06:30|||||||||1
1632982010000|2021-09-30 06:06:50||98.84||98.84||98.84||98.84|0
1632982030000|2021-09-30 06:07:10|||||||||11
1632982040000|2021-09-30 06:07:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|54
1632982060000|2021-09-30 06:07:40||98.74||98.74||98.79||98.74|17
1632982070000|2021-09-30 06:07:50||98.79||98.74||98.79||98.74|0
1632982080000|2021-09-30 06:08:00||98.79||98.79||98.79||98.79|0
1632982110000|2021-09-30 06:08:30|||||||||62
1632982150000|2021-09-30 06:09:10|98.97|98.84|98.97|98.84|98.97|98.84|98.97|98.84|131
1632982160000|2021-09-30 06:09:20||98.89||98.89||98.89||98.84|0
1632982170000|2021-09-30 06:09:30||98.84||98.84||98.84||98.84|0
1632982240000|2021-09-30 06:10:40|98.92|98.89|98.97|98.84|98.97|98.89|98.92|98.84|1
1632982260000|2021-09-30 06:11:00|98.92||98.92||98.97||98.92||0
1632982270000|2021-09-30 06:11:10|98.97||98.97||98.97||98.97||0
1632982280000|2021-09-30 06:11:20|98.92||98.92||98.92||98.92||0
1632982290000|2021-09-30 06:11:30|98.97||98.97||98.97||98.97||0
1632982300000|2021-09-30 06:11:40|98.92||98.92||98.92||98.92||0
1632982320000|2021-09-30 06:12:00|98.97||98.97||98.97||98.97||0
1632982330000|2021-09-30 06:12:10||98.89||98.89||98.89||98.89|0
1632982370000|2021-09-30 06:12:50||98.84||98.84||98.84||98.84|8
1632982510000|2021-09-30 06:15:10||98.89||98.89||98.89||98.89|0
1632982560000|2021-09-30 06:16:00|||||||||1
1632982610000|2021-09-30 06:16:50|98.92|98.84|98.97|98.84|98.97|98.89|98.92|98.84|5
1632982620000|2021-09-30 06:17:00|98.92||98.92||98.92||98.92||0
1632982640000|2021-09-30 06:17:20|98.97||98.97||98.97||98.97||2
1632982650000|2021-09-30 06:17:30||98.89||98.84||98.89||98.84|25
1632982660000|2021-09-30 06:17:40|99.02|98.89|99.02|98.89|99.02|98.89|99.02|98.89|50
1632982700000|2021-09-30 06:18:20||98.94||98.89||98.94||98.89|0
1632982710000|2021-09-30 06:18:30|98.97||98.97||99.02||98.97||8
1632982750000|2021-09-30 06:19:10|99.02||99.02||99.02||99.02||13
1632982820000|2021-09-30 06:20:20||98.94||98.89||98.94||98.89|0
1632982900000|2021-09-30 06:21:40|98.97||98.97||98.97||98.97||0
1632982940000|2021-09-30 06:22:20|||||||||1
1632982950000|2021-09-30 06:22:30||98.84||98.84||98.84||98.84|3
1632982970000|2021-09-30 06:22:50|98.92||98.92||98.92||98.92||1
1632983080000|2021-09-30 06:24:40||98.79||98.79||98.79||98.79|6
1632983090000|2021-09-30 06:24:50|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|1
1632983100000|2021-09-30 06:25:00||98.79||98.79||98.79||98.79|0
1632983120000|2021-09-30 06:25:20||98.84||98.84||98.84||98.84|0
1632983170000|2021-09-30 06:26:10||98.79||98.84||98.84||98.79|0
1632983220000|2021-09-30 06:27:00||98.79||98.79||98.84||98.79|0
1632983230000|2021-09-30 06:27:10||98.84||98.84||98.84||98.84|0
1632983250000|2021-09-30 06:27:30||98.79||98.79||98.79||98.79|0
1632983280000|2021-09-30 06:28:00|98.87||98.87||98.87||98.87||0
1632983290000|2021-09-30 06:28:10|||||||||5
1632983350000|2021-09-30 06:29:10|98.92|98.74|98.87|98.74|98.92|98.74|98.87|98.74|0
1632983700000|2021-09-30 06:35:00|98.82||98.82||98.82||98.82||0
1632983710000|2021-09-30 06:35:10||98.69||98.69||98.69||98.69|0
1632983760000|2021-09-30 06:36:00|98.77||98.77||98.77||98.77||0
1632983780000|2021-09-30 06:36:20|||||||||1
1632983830000|2021-09-30 06:37:10|98.87|98.74|98.87|98.74|98.87|98.74|98.82|98.74|22
1632983840000|2021-09-30 06:37:20|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|62
1632983850000|2021-09-30 06:37:30||98.84||98.84||98.84||98.84|0
1632983910000|2021-09-30 06:38:30||98.79||98.84||98.84||98.79|0
1632983920000|2021-09-30 06:38:40||98.79||98.79||98.79||98.79|0
1632983970000|2021-09-30 06:39:30||98.84||98.84||98.84||98.84|0
1632983980000|2021-09-30 06:39:40||98.79||98.79||98.79||98.79|0
1632984050000|2021-09-30 06:40:50|98.87||98.87||98.87||98.87||0
1632984060000|2021-09-30 06:41:00|98.92||98.87||98.92||98.87||0
1632984210000|2021-09-30 06:43:30|98.92||98.92||98.92||98.92||6
1632984260000|2021-09-30 06:44:20|98.87|98.89|98.97|98.89|98.97|98.89|98.87|98.89|62
1632984340000|2021-09-30 06:45:40|99.02||98.97||99.02||98.97||4
1632984350000|2021-09-30 06:45:50|||||||||17
1632984440000|2021-09-30 06:47:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|7
1632984450000|2021-09-30 06:47:30|||||||||5
1632984470000|2021-09-30 06:47:50|||||||||5
1632984500000|2021-09-30 06:48:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|502
1632984510000|2021-09-30 06:48:30|99.12|99.04|99.12|98.99|99.12|99.04|99.12|98.99|0
1632984540000|2021-09-30 06:49:00||99.04||99.04||99.04||99.04|0
1632984600000|2021-09-30 06:50:00|||||||||8
1632984610000|2021-09-30 06:50:10|||||||||2
1632984630000|2021-09-30 06:50:30|||||||||2
1632984640000|2021-09-30 06:50:40|||||||||4
1632984660000|2021-09-30 06:51:00|99.17||99.17||99.17||99.17||9
1632984670000|2021-09-30 06:51:10||99.09||99.09||99.09||99.09|3
1632984680000|2021-09-30 06:51:20|||||||||50
1632984720000|2021-09-30 06:52:00|||||||||34
1632984750000|2021-09-30 06:52:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|85
1632984760000|2021-09-30 06:52:40|||||||||5
1632984780000|2021-09-30 06:53:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|208
1632984790000|2021-09-30 06:53:10|99.07||99.07||99.07||99.07||4
1632984840000|2021-09-30 06:54:00|99.02||99.02||99.02||99.02||0
1632984850000|2021-09-30 06:54:10|||||||||75
1632984860000|2021-09-30 06:54:20|||||||||30
1632984950000|2021-09-30 06:55:50|99.07||99.07||99.07||99.07||5
1632984970000|2021-09-30 06:56:10|99.12|98.99|99.12|98.99|99.12|98.99|99.12|98.99|4
1632984980000|2021-09-30 06:56:20|99.17|99.04|99.17|99.04|99.17|99.04|99.17|99.04|13
1632984990000|2021-09-30 06:56:30|||||||||2
1632985000000|2021-09-30 06:56:40||99.09||99.09||99.09||99.09|0
1632985060000|2021-09-30 06:57:40|||||||||5
1632985070000|2021-09-30 06:57:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|77
1632985080000|2021-09-30 06:58:00|99.12|98.94|99.07|98.94|99.12|98.94|99.02|98.94|58
1632985090000|2021-09-30 06:58:10|99.02|98.99|99.02|98.94|99.02|98.99|98.97|98.89|301
1632985100000|2021-09-30 06:58:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|106
1632985110000|2021-09-30 06:58:30|98.92|98.79|98.92|98.79|98.92|98.79|98.92|98.79|216
1632985120000|2021-09-30 06:58:40|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|112
1632985130000|2021-09-30 06:58:50|98.97|98.79|98.87|98.79|98.97|98.79|98.87|98.79|4
1632985140000|2021-09-30 06:59:00|98.92||98.92||98.92||98.92||101
1632985160000|2021-09-30 06:59:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|35
1632985180000|2021-09-30 06:59:40|98.92||98.92||98.92||98.92||65
1632985190000|2021-09-30 06:59:50|98.87||98.87||98.87||98.87||0
1632985200000|2021-09-30 07:00:00|98.92|98.84|98.92|98.74|98.92|98.84|98.87|98.74|299
1632985210000|2021-09-30 07:00:10|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.74|83
1632985220000|2021-09-30 07:00:20|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|85
1632985230000|2021-09-30 07:00:30|98.87|98.74|98.82|98.74|98.87|98.74|98.82|98.74|18
1632985240000|2021-09-30 07:00:40|98.87|98.69|98.82|98.74|98.87|98.74|98.82|98.69|37
1632985250000|2021-09-30 07:00:50|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|3
1632985260000|2021-09-30 07:01:00|98.82|98.74|98.87|98.79|98.92|98.84|98.82|98.74|68
1632985270000|2021-09-30 07:01:10|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|39
1632985280000|2021-09-30 07:01:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|0
1632985290000|2021-09-30 07:01:30|98.97|98.89|99.02|98.89|99.02|98.89|98.92|98.84|274
1632985300000|2021-09-30 07:01:40|98.97||98.97||99.02||98.97||15
1632985310000|2021-09-30 07:01:50|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|32
1632985320000|2021-09-30 07:02:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|187
1632985330000|2021-09-30 07:02:10|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|327
1632985340000|2021-09-30 07:02:20|99.12||99.07||99.12||99.07||16
1632985350000|2021-09-30 07:02:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|166
1632985360000|2021-09-30 07:02:40||98.89||98.94||98.94||98.89|85
1632985370000|2021-09-30 07:02:50|98.97|98.89|98.97|98.89|98.97|98.94|98.97|98.89|19
1632985380000|2021-09-30 07:03:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|200
1632985390000|2021-09-30 07:03:10|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|783
1632985400000|2021-09-30 07:03:20|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.89|42
1632985410000|2021-09-30 07:03:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|206
1632985420000|2021-09-30 07:03:40|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|192
1632985440000|2021-09-30 07:04:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|139
1632985450000|2021-09-30 07:04:10|||||||||13
1632985460000|2021-09-30 07:04:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|85
1632985470000|2021-09-30 07:04:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|1
1632985480000|2021-09-30 07:04:40|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|268
1632985490000|2021-09-30 07:04:50|||||||||8
1632985500000|2021-09-30 07:05:00|98.92|98.74|98.82|98.74|98.92|98.74|98.82|98.74|92
1632985510000|2021-09-30 07:05:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|324
1632985520000|2021-09-30 07:05:20|||||||||2
1632985530000|2021-09-30 07:05:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|207
1632985560000|2021-09-30 07:06:00|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|27
1632985570000|2021-09-30 07:06:10|98.87|98.79|98.77|98.69|98.87|98.79|98.77|98.69|147
1632985580000|2021-09-30 07:06:20|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|526
1632985590000|2021-09-30 07:06:30|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|4
1632985600000|2021-09-30 07:06:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|154
1632985610000|2021-09-30 07:06:50|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|21
1632985620000|2021-09-30 07:07:00|||||||||55
1632985630000|2021-09-30 07:07:10|98.82|98.74|98.82|98.74|98.87|98.79|98.82|98.74|37
1632985640000|2021-09-30 07:07:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|14
1632985650000|2021-09-30 07:07:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|20
1632985660000|2021-09-30 07:07:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|30
1632985670000|2021-09-30 07:07:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|84
1632985680000|2021-09-30 07:08:00|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.54|159
1632985690000|2021-09-30 07:08:10|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|393
1632985700000|2021-09-30 07:08:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|24
1632985710000|2021-09-30 07:08:30|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|1
1632985720000|2021-09-30 07:08:40|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|35
1632985730000|2021-09-30 07:08:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|86
1632985740000|2021-09-30 07:09:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|8
1632985750000|2021-09-30 07:09:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|20
1632985760000|2021-09-30 07:09:20|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.54|17
1632985770000|2021-09-30 07:09:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|53
1632985790000|2021-09-30 07:09:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|88
1632985800000|2021-09-30 07:10:00|98.62|98.59|98.62|98.54|98.67|98.59|98.62|98.54|47
1632985820000|2021-09-30 07:10:20|98.67|98.59|98.67|98.54|98.67|98.59|98.62|98.54|33
1632985830000|2021-09-30 07:10:30|98.62||98.62||98.62||98.62||12
1632985840000|2021-09-30 07:10:40|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|167
1632985850000|2021-09-30 07:10:50|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|78
1632985860000|2021-09-30 07:11:00|98.67|98.49|98.67|98.59|98.67|98.59|98.62|98.49|73
1632985880000|2021-09-30 07:11:20|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|20
1632985890000|2021-09-30 07:11:30|||||||||4
1632985910000|2021-09-30 07:11:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|164
1632985920000|2021-09-30 07:12:00|||||||||15
1632985930000|2021-09-30 07:12:10|98.72|98.64|98.72|98.59|98.72|98.64|98.72|98.59|103
1632985940000|2021-09-30 07:12:20|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|9
1632985950000|2021-09-30 07:12:30||98.59||98.64||98.64||98.59|1
1632985960000|2021-09-30 07:12:40|98.67|98.59|98.67|98.54|98.67|98.64|98.62|98.54|400
1632985970000|2021-09-30 07:12:50|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.54|22
1632985990000|2021-09-30 07:13:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|35
1632986000000|2021-09-30 07:13:20|||||||||2
1632986030000|2021-09-30 07:13:50||98.59||98.64||98.64||98.59|15
1632986040000|2021-09-30 07:14:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|0
1632986050000|2021-09-30 07:14:10|98.72|98.54|98.67|98.59|98.72|98.59|98.62|98.54|20
1632986070000|2021-09-30 07:14:30||98.54||98.59||98.59||98.54|9
1632986080000|2021-09-30 07:14:40|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|42
1632986100000|2021-09-30 07:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|81
1632986110000|2021-09-30 07:15:10|||||||||9
1632986120000|2021-09-30 07:15:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|102
1632986130000|2021-09-30 07:15:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|48
1632986140000|2021-09-30 07:15:40|||||||||6
1632986150000|2021-09-30 07:15:50|98.72||98.67||98.72||98.67||18
1632986170000|2021-09-30 07:16:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.59|17
1632986190000|2021-09-30 07:16:30|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|27
1632986200000|2021-09-30 07:16:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|0
1632986210000|2021-09-30 07:16:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|33
1632986240000|2021-09-30 07:17:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|681
1632986260000|2021-09-30 07:17:40||98.49||98.54||98.54||98.49|53
1632986270000|2021-09-30 07:17:50||98.49||98.54||98.54||98.49|0
1632986280000|2021-09-30 07:18:00|||||||||80
1632986290000|2021-09-30 07:18:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1632986310000|2021-09-30 07:18:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|18
1632986330000|2021-09-30 07:18:50|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.64|232
1632986340000|2021-09-30 07:19:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|105
1632986360000|2021-09-30 07:19:20|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|101
1632986370000|2021-09-30 07:19:30|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|440
1632986380000|2021-09-30 07:19:40||98.54||98.59||98.59||98.54|22
1632986400000|2021-09-30 07:20:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|96
1632986410000|2021-09-30 07:20:10|||||||||102
1632986420000|2021-09-30 07:20:20|||||||||84
1632986430000|2021-09-30 07:20:30|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|54
1632986440000|2021-09-30 07:20:40|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|83
1632986450000|2021-09-30 07:20:50|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|111
1632986460000|2021-09-30 07:21:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.64|34
1632986470000|2021-09-30 07:21:10|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|32
1632986480000|2021-09-30 07:21:20||98.64||98.69||98.69||98.64|5
1632986490000|2021-09-30 07:21:30|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|185
1632986500000|2021-09-30 07:21:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|116
1632986530000|2021-09-30 07:22:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|57
1632986550000|2021-09-30 07:22:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|51
1632986560000|2021-09-30 07:22:40|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|75
1632986570000|2021-09-30 07:22:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|2
1632986610000|2021-09-30 07:23:30|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|20
1632986620000|2021-09-30 07:23:40||98.84||98.84||98.84||98.79|0
1632986640000|2021-09-30 07:24:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|357
1632986670000|2021-09-30 07:24:30|98.92|98.84|98.97|98.84|98.97|98.89|98.92|98.84|162
1632986680000|2021-09-30 07:24:40|98.92||98.92||98.92||98.92||11
1632986690000|2021-09-30 07:24:50|98.87|98.79|98.92|98.79|98.92|98.79|98.87|98.79|20
1632986700000|2021-09-30 07:25:00|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|14
1632986710000|2021-09-30 07:25:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|17
1632986720000|2021-09-30 07:25:20|||||||||19
1632986730000|2021-09-30 07:25:30|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|6
1632986740000|2021-09-30 07:25:40|98.92||98.87||98.92||98.87||7
1632986750000|2021-09-30 07:25:50||98.74||98.79||98.79||98.74|38
1632986760000|2021-09-30 07:26:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|17
1632986770000|2021-09-30 07:26:10|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|17
1632986780000|2021-09-30 07:26:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|13
1632986790000|2021-09-30 07:26:30|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|13
1632986800000|2021-09-30 07:26:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|16
1632986810000|2021-09-30 07:26:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|573
1632986820000|2021-09-30 07:27:00|98.87|98.69|98.82|98.74|98.87|98.74|98.82|98.69|22
1632986830000|2021-09-30 07:27:10|98.77|98.69|98.82|98.69|98.82|98.74|98.77|98.69|43
1632986840000|2021-09-30 07:27:20||98.74||98.74||98.74||98.74|0
1632986850000|2021-09-30 07:27:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|16
1632986860000|2021-09-30 07:27:40|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|36
1632986870000|2021-09-30 07:27:50|||||||||11
1632986880000|2021-09-30 07:28:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|27
1632986890000|2021-09-30 07:28:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|23
1632986900000|2021-09-30 07:28:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|120
1632986920000|2021-09-30 07:28:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632986930000|2021-09-30 07:28:50|98.72|98.64|98.72|98.59|98.72|98.64|98.72|98.59|64
1632986940000|2021-09-30 07:29:00|98.67|98.64|98.67|98.59|98.72|98.64|98.67|98.59|13
1632986950000|2021-09-30 07:29:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|78
1632987010000|2021-09-30 07:30:10|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.69|61
1632987020000|2021-09-30 07:30:20|||||||||4
1632987030000|2021-09-30 07:30:30|98.82||98.77||98.82||98.77||64
1632987050000|2021-09-30 07:30:50||98.64||98.69||98.69||98.64|79
1632987070000|2021-09-30 07:31:10|||||||||10
1632987130000|2021-09-30 07:32:10|||||||||2
1632987140000|2021-09-30 07:32:20|||||||||145
1632987150000|2021-09-30 07:32:30|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.69|14
1632987160000|2021-09-30 07:32:40|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|1230
1632987170000|2021-09-30 07:32:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|7
1632987180000|2021-09-30 07:33:00||98.79||98.84||98.84||98.79|75
1632987190000|2021-09-30 07:33:10|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|20
1632987240000|2021-09-30 07:34:00|||||||||65
1632987250000|2021-09-30 07:34:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.69|118
1632987260000|2021-09-30 07:34:20||98.69||98.74||98.74||98.69|0
1632987300000|2021-09-30 07:35:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|42
1632987320000|2021-09-30 07:35:20|||||||||30
1632987330000|2021-09-30 07:35:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|7
1632987340000|2021-09-30 07:35:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|207
1632987350000|2021-09-30 07:35:50|||||||||307
1632987370000|2021-09-30 07:36:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|51
1632987400000|2021-09-30 07:36:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|6
1632987450000|2021-09-30 07:37:30|||||||||121
1632987460000|2021-09-30 07:37:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|65
1632987480000|2021-09-30 07:38:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|111
1632987500000|2021-09-30 07:38:20|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|119
1632987570000|2021-09-30 07:39:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|45
1632987580000|2021-09-30 07:39:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|30
1632987610000|2021-09-30 07:40:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|36
1632987620000|2021-09-30 07:40:20|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|205
1632987630000|2021-09-30 07:40:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|6
1632987640000|2021-09-30 07:40:40|||||||||1
1632987670000|2021-09-30 07:41:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|39
1632987700000|2021-09-30 07:41:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|79
1632987710000|2021-09-30 07:41:50||98.64||98.64||98.64||98.64|12
1632987720000|2021-09-30 07:42:00|98.72|98.69|98.72|98.64|98.72|98.69|98.72|98.64|44
1632987730000|2021-09-30 07:42:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|640
1632987750000|2021-09-30 07:42:30|||||||||62
1632987780000|2021-09-30 07:43:00|||||||||43
1632987790000|2021-09-30 07:43:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|11
1632987810000|2021-09-30 07:43:30|||||||||48
1632987820000|2021-09-30 07:43:40|||||||||1
1632987830000|2021-09-30 07:43:50||98.49||98.49||98.49||98.49|21
1632987840000|2021-09-30 07:44:00|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|37
1632987870000|2021-09-30 07:44:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|87
1632987890000|2021-09-30 07:44:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|35
1632987900000|2021-09-30 07:45:00|||||||||26
1632987910000|2021-09-30 07:45:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|127
1632987920000|2021-09-30 07:45:20|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.44|148
1632987930000|2021-09-30 07:45:30|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|22
1632987940000|2021-09-30 07:45:40|||||||||14
1632987950000|2021-09-30 07:45:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1632987960000|2021-09-30 07:46:00||98.44||98.49||98.49||98.44|49
1632987970000|2021-09-30 07:46:10|98.62|98.54|98.62|98.49|98.62|98.54|98.57|98.49|722
1632987980000|2021-09-30 07:46:20|98.57||98.57||98.62||98.57||77
1632987990000|2021-09-30 07:46:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|4
1632988000000|2021-09-30 07:46:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|140
1632988020000|2021-09-30 07:47:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|22
1632988050000|2021-09-30 07:47:30|||||||||48
1632988070000|2021-09-30 07:47:50|||||||||164
1632988080000|2021-09-30 07:48:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|2
1632988100000|2021-09-30 07:48:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|29
1632988110000|2021-09-30 07:48:30|98.77||98.72||98.77||98.72||0
1632988120000|2021-09-30 07:48:40||98.59||98.59||98.59||98.59|35
1632988130000|2021-09-30 07:48:50||98.64||98.64||98.64||98.64|0
1632988140000|2021-09-30 07:49:00|98.77||98.77||98.77||98.77||360
1632988150000|2021-09-30 07:49:10|98.72|98.69|98.77|98.69|98.77|98.69|98.72|98.69|8
1632988170000|2021-09-30 07:49:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|31
1632988200000|2021-09-30 07:50:00|||||||||8
1632988210000|2021-09-30 07:50:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|7
1632988240000|2021-09-30 07:50:40|||||||||93
1632988250000|2021-09-30 07:50:50|||||||||6
1632988260000|2021-09-30 07:51:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|67
1632988280000|2021-09-30 07:51:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|14
1632988290000|2021-09-30 07:51:30||98.54||98.54||98.54||98.54|8
1632988300000|2021-09-30 07:51:40|98.62||98.62||98.62||98.62||40
1632988320000|2021-09-30 07:52:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|77
1632988330000|2021-09-30 07:52:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|19
1632988340000|2021-09-30 07:52:20|98.67||98.67||98.67||98.67||6
1632988350000|2021-09-30 07:52:30||98.59||98.59||98.59||98.59|11
1632988420000|2021-09-30 07:53:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|76
1632988430000|2021-09-30 07:53:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|4
1632988440000|2021-09-30 07:54:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|12
1632988450000|2021-09-30 07:54:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|2
1632988470000|2021-09-30 07:54:30|||||||||5
1632988500000|2021-09-30 07:55:00|||||||||99
1632988510000|2021-09-30 07:55:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|13
1632988520000|2021-09-30 07:55:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|24
1632988530000|2021-09-30 07:55:30|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|31
1632988550000|2021-09-30 07:55:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|11
1632988580000|2021-09-30 07:56:20|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|126
1632988610000|2021-09-30 07:56:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|122
1632988650000|2021-09-30 07:57:30|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|25
1632988710000|2021-09-30 07:58:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|31
1632988730000|2021-09-30 07:58:50|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|132
1632988760000|2021-09-30 07:59:20|||||||||6
1632988770000|2021-09-30 07:59:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|135
1632988780000|2021-09-30 07:59:40|||||||||1
1632988790000|2021-09-30 07:59:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|2
1632988800000|2021-09-30 08:00:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|19
1632988810000|2021-09-30 08:00:10|98.52|98.44|98.52|98.39|98.52|98.44|98.47|98.39|312
1632988820000|2021-09-30 08:00:20||98.44||98.44||98.44||98.44|0
1632988830000|2021-09-30 08:00:30|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|17
1632988850000|2021-09-30 08:00:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|273
1632988870000|2021-09-30 08:01:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|21
1632988880000|2021-09-30 08:01:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|17
1632988920000|2021-09-30 08:02:00|||||||||1
1632988930000|2021-09-30 08:02:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|29
1632988940000|2021-09-30 08:02:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|8
1632988950000|2021-09-30 08:02:30|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|5
1632988960000|2021-09-30 08:02:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|26
1632988980000|2021-09-30 08:03:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|21
1632988990000|2021-09-30 08:03:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|7
1632989010000|2021-09-30 08:03:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|22
1632989020000|2021-09-30 08:03:40|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|9
1632989030000|2021-09-30 08:03:50|98.47|98.39|98.52|98.39|98.52|98.44|98.47|98.39|235
1632989040000|2021-09-30 08:04:00||98.44||98.44||98.44||98.44|0
1632989070000|2021-09-30 08:04:30|98.57||98.52||98.57||98.52||10
1632989080000|2021-09-30 08:04:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|96
1632989110000|2021-09-30 08:05:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|96
1632989120000|2021-09-30 08:05:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632989140000|2021-09-30 08:05:40|||||||||1
1632989170000|2021-09-30 08:06:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|115
1632989180000|2021-09-30 08:06:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|45
1632989200000|2021-09-30 08:06:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|22
1632989210000|2021-09-30 08:06:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|7
1632989250000|2021-09-30 08:07:30|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|43
1632989260000|2021-09-30 08:07:40|98.57||98.57||98.57||98.57||0
1632989270000|2021-09-30 08:07:50|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|19
1632989290000|2021-09-30 08:08:10|||||||||12
1632989300000|2021-09-30 08:08:20|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|108
1632989310000|2021-09-30 08:08:30|||||||||6960
1632989330000|2021-09-30 08:08:50|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|193
1632989340000|2021-09-30 08:09:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|83
1632989350000|2021-09-30 08:09:10||98.44||98.44||98.44||98.44|34
1632989360000|2021-09-30 08:09:20|98.52||98.57||98.57||98.52||2
1632989370000|2021-09-30 08:09:30|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|0
1632989380000|2021-09-30 08:09:40||98.44||98.49||98.49||98.44|52
1632989390000|2021-09-30 08:09:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|6
1632989400000|2021-09-30 08:10:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|39
1632989410000|2021-09-30 08:10:10|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|7
1632989420000|2021-09-30 08:10:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|7
1632989440000|2021-09-30 08:10:40|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|164
1632989460000|2021-09-30 08:11:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|61
1632989480000|2021-09-30 08:11:20|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|40
1632989490000|2021-09-30 08:11:30||98.54||98.54||98.54||98.49|5
1632989540000|2021-09-30 08:12:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|836
1632989550000|2021-09-30 08:12:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|337
1632989570000|2021-09-30 08:12:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|27
1632989580000|2021-09-30 08:13:00||98.59||98.59||98.59||98.59|0
1632989590000|2021-09-30 08:13:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|29
1632989620000|2021-09-30 08:13:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|53
1632989660000|2021-09-30 08:14:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|39
1632989670000|2021-09-30 08:14:30|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|32
1632989680000|2021-09-30 08:14:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|6
1632989730000|2021-09-30 08:15:30|||||||||127
1632989740000|2021-09-30 08:15:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|11
1632989750000|2021-09-30 08:15:50|98.57||98.52||98.57||98.52||0
1632989760000|2021-09-30 08:16:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1632989770000|2021-09-30 08:16:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|332
1632989790000|2021-09-30 08:16:30|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|25
1632989820000|2021-09-30 08:17:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|10
1632989830000|2021-09-30 08:17:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|11
1632989870000|2021-09-30 08:17:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|26
1632989900000|2021-09-30 08:18:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|74
1632989910000|2021-09-30 08:18:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|190
1632989920000|2021-09-30 08:18:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|51
1632989940000|2021-09-30 08:19:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|10
1632989960000|2021-09-30 08:19:20|||||||||3
1632989980000|2021-09-30 08:19:40|||||||||96
1632990000000|2021-09-30 08:20:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1632990040000|2021-09-30 08:20:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|66
1632990070000|2021-09-30 08:21:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|13
1632990120000|2021-09-30 08:22:00|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|64
1632990130000|2021-09-30 08:22:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|24
1632990140000|2021-09-30 08:22:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|2
1632990150000|2021-09-30 08:22:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|13
1632990160000|2021-09-30 08:22:40|98.62|98.54|98.67|98.54|98.67|98.59|98.62|98.54|10
1632990170000|2021-09-30 08:22:50||98.59||98.59||98.59||98.59|0
1632990180000|2021-09-30 08:23:00|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|52
1632990190000|2021-09-30 08:23:10||98.54||98.49||98.54||98.49|4
1632990200000|2021-09-30 08:23:20|98.57||98.57||98.57||98.57||0
1632990220000|2021-09-30 08:23:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|145
1632990230000|2021-09-30 08:23:50|||||||||3300
1632990260000|2021-09-30 08:24:20||98.49||98.54||98.54||98.49|42
1632990370000|2021-09-30 08:26:10||98.49||98.54||98.54||98.49|28
1632990380000|2021-09-30 08:26:20|||||||||1
1632990410000|2021-09-30 08:26:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|53
1632990470000|2021-09-30 08:27:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|125
1632990580000|2021-09-30 08:29:40|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|48
1632990590000|2021-09-30 08:29:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|5
1632990600000|2021-09-30 08:30:00|||||||||165
1632990610000|2021-09-30 08:30:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|67
1632990620000|2021-09-30 08:30:20|||||||||27
1632990630000|2021-09-30 08:30:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|2
1632990650000|2021-09-30 08:30:50|98.62|98.54|98.67|98.54|98.67|98.54|98.62|98.54|23
1632990660000|2021-09-30 08:31:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|10
1632990670000|2021-09-30 08:31:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|92
1632990690000|2021-09-30 08:31:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|56
1632990720000|2021-09-30 08:32:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|34
1632990760000|2021-09-30 08:32:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|188
1632990780000|2021-09-30 08:33:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|23
1632990790000|2021-09-30 08:33:10|98.67||98.62||98.67||98.62||3
1632990820000|2021-09-30 08:33:40|98.67||98.67||98.67||98.67||50
1632990830000|2021-09-30 08:33:50|98.62|98.59|98.67|98.54|98.67|98.59|98.62|98.54|4
1632990840000|2021-09-30 08:34:00||98.59||98.59||98.59||98.54|11
1632990850000|2021-09-30 08:34:10|||||||||7
1632990860000|2021-09-30 08:34:20|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|17
1632990890000|2021-09-30 08:34:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|57
1632990920000|2021-09-30 08:35:20|98.72||98.72||98.72||98.72||14
1632990930000|2021-09-30 08:35:30|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|7
1632990940000|2021-09-30 08:35:40|||||||||127
1632990960000|2021-09-30 08:36:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|139
1632990970000|2021-09-30 08:36:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|80
1632990990000|2021-09-30 08:36:30|98.67|98.59|98.67|98.59|98.72|98.59|98.67|98.59|263
1632991000000|2021-09-30 08:36:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|0
1632991010000|2021-09-30 08:36:50|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|17
1632991040000|2021-09-30 08:37:20|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|13
1632991090000|2021-09-30 08:38:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|15
1632991120000|2021-09-30 08:38:40|||||||||56
1632991140000|2021-09-30 08:39:00||98.64||98.69||98.69||98.64|56
1632991170000|2021-09-30 08:39:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|390
1632991200000|2021-09-30 08:40:00|||||||||54
1632991220000|2021-09-30 08:40:20||98.59||98.64||98.64||98.59|129
1632991230000|2021-09-30 08:40:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|22
1632991280000|2021-09-30 08:41:20|||||||||251
1632991290000|2021-09-30 08:41:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|14
1632991300000|2021-09-30 08:41:40||98.49||98.49||98.49||98.49|246
1632991310000|2021-09-30 08:41:50|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|40
1632991320000|2021-09-30 08:42:00|||||||||53
1632991330000|2021-09-30 08:42:10|98.62|98.54|98.57|98.44|98.62|98.54|98.57|98.44|523
1632991340000|2021-09-30 08:42:20|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|0
1632991360000|2021-09-30 08:42:40|||||||||11
1632991380000|2021-09-30 08:43:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|18
1632991390000|2021-09-30 08:43:10|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|21
1632991420000|2021-09-30 08:43:40|98.57||98.57||98.57||98.57||58
1632991430000|2021-09-30 08:43:50|98.52||98.52||98.57||98.52||0
1632991440000|2021-09-30 08:44:00|98.57||98.57||98.57||98.52||22
1632991450000|2021-09-30 08:44:10|98.52||98.52||98.52||98.52||0
1632991460000|2021-09-30 08:44:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|10
1632991480000|2021-09-30 08:44:40|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|95
1632991490000|2021-09-30 08:44:50|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|14
1632991500000|2021-09-30 08:45:00|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|34
1632991510000|2021-09-30 08:45:10|98.52||98.52||98.52||98.52||117
1632991520000|2021-09-30 08:45:20|98.47|98.44|98.52|98.44|98.52|98.44|98.47|98.39|50
1632991550000|2021-09-30 08:45:50|||||||||364
1632991560000|2021-09-30 08:46:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|25
1632991580000|2021-09-30 08:46:20|98.52||98.47||98.52||98.47||5
1632991590000|2021-09-30 08:46:30|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|25
1632991630000|2021-09-30 08:47:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|89
1632991640000|2021-09-30 08:47:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|172
1632991650000|2021-09-30 08:47:30|98.52||98.52||98.52||98.52||3
1632991660000|2021-09-30 08:47:40||98.44||98.44||98.44||98.44|0
1632991710000|2021-09-30 08:48:30|||||||||93
1632991740000|2021-09-30 08:49:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|43
1632991760000|2021-09-30 08:49:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|23
1632991770000|2021-09-30 08:49:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|0
1632991790000|2021-09-30 08:49:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|11
1632991800000|2021-09-30 08:50:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|26
1632991810000|2021-09-30 08:50:10||98.34||98.34||98.34||98.34|25
1632991820000|2021-09-30 08:50:20||98.39||98.39||98.39||98.34|1
1632991860000|2021-09-30 08:51:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|21
1632991870000|2021-09-30 08:51:10|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|4
1632991880000|2021-09-30 08:51:20||98.39||98.39||98.39||98.34|0
1632991890000|2021-09-30 08:51:30|98.52||98.52||98.52||98.52||2
1632991900000|2021-09-30 08:51:40|98.47||98.47||98.47||98.47||0
1632991940000|2021-09-30 08:52:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|36
1632991970000|2021-09-30 08:52:50|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|32
1632992010000|2021-09-30 08:53:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3
1632992040000|2021-09-30 08:54:00|||||||||93
1632992120000|2021-09-30 08:55:20|||||||||9
1632992190000|2021-09-30 08:56:30|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|194
1632992200000|2021-09-30 08:56:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|20
1632992240000|2021-09-30 08:57:20|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|52
1632992270000|2021-09-30 08:57:50|||||||||146
1632992360000|2021-09-30 08:59:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|58
1632992370000|2021-09-30 08:59:30|||||||||45
1632992380000|2021-09-30 08:59:40|98.62||98.62||98.62||98.62||95
1632992390000|2021-09-30 08:59:50|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|34
1632992400000|2021-09-30 09:00:00|98.62||98.62||98.62||98.57||8
1632992410000|2021-09-30 09:00:10||98.54||98.49||98.54||98.49|23
1632992420000|2021-09-30 09:00:20|98.57||98.57||98.57||98.57||0
1632992450000|2021-09-30 09:00:50|||||||||134
1632992470000|2021-09-30 09:01:10|||||||||1
1632992480000|2021-09-30 09:01:20|98.62||98.57||98.62||98.57||5
1632992490000|2021-09-30 09:01:30|98.62||98.57||98.62||98.57||6
1632992500000|2021-09-30 09:01:40|||||||||1
1632992510000|2021-09-30 09:01:50|||||||||1
1632992520000|2021-09-30 09:02:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|8
1632992540000|2021-09-30 09:02:20|||||||||53
1632992550000|2021-09-30 09:02:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|22
1632992560000|2021-09-30 09:02:40|||||||||93
1632992640000|2021-09-30 09:04:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|137
1632992650000|2021-09-30 09:04:10|||||||||12
1632992690000|2021-09-30 09:04:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|136
1632992700000|2021-09-30 09:05:00|||||||||93
1632992710000|2021-09-30 09:05:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|243
1632992720000|2021-09-30 09:05:20|98.87||98.82||98.87||98.82||214
1632992730000|2021-09-30 09:05:30|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|39
1632992740000|2021-09-30 09:05:40|98.82|98.69|98.77|98.69|98.82|98.69|98.77|98.69|148
1632992750000|2021-09-30 09:05:50|||||||||45
1632992760000|2021-09-30 09:06:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|843
1632992780000|2021-09-30 09:06:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|26
1632992790000|2021-09-30 09:06:30||98.74||98.74||98.74||98.74|25
1632992810000|2021-09-30 09:06:50||98.79||98.74||98.79||98.74|1
1632992820000|2021-09-30 09:07:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.74|18
1632992830000|2021-09-30 09:07:10|98.82|98.74|98.87|98.74|98.87|98.79|98.82|98.74|5
1632992840000|2021-09-30 09:07:20|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.79|0
1632992890000|2021-09-30 09:08:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|88
1632992910000|2021-09-30 09:08:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|385
1632992930000|2021-09-30 09:08:50|||||||||93
1632992950000|2021-09-30 09:09:10|||||||||290
1632992970000|2021-09-30 09:09:30|||||||||1
1632993010000|2021-09-30 09:10:10|||||||||18
1632993020000|2021-09-30 09:10:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|123
1632993050000|2021-09-30 09:10:50|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|74
1632993070000|2021-09-30 09:11:10|||||||||117
1632993080000|2021-09-30 09:11:20|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|149
1632993100000|2021-09-30 09:11:40|||||||||1
1632993110000|2021-09-30 09:11:50|||||||||1
1632993120000|2021-09-30 09:12:00|||||||||82
1632993130000|2021-09-30 09:12:10|||||||||100
1632993200000|2021-09-30 09:13:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|73
1632993220000|2021-09-30 09:13:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|41
1632993230000|2021-09-30 09:13:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|117
1632993270000|2021-09-30 09:14:30|98.82||98.77||98.82||98.77||134
1632993280000|2021-09-30 09:14:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|53
1632993310000|2021-09-30 09:15:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|369
1632993320000|2021-09-30 09:15:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|128
1632993330000|2021-09-30 09:15:30|||||||||1
1632993350000|2021-09-30 09:15:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|155
1632993380000|2021-09-30 09:16:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|65
1632993390000|2021-09-30 09:16:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|65
1632993410000|2021-09-30 09:16:50|||||||||2
1632993430000|2021-09-30 09:17:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|41
1632993440000|2021-09-30 09:17:20|||||||||2
1632993450000|2021-09-30 09:17:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|49
1632993460000|2021-09-30 09:17:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|40
1632993520000|2021-09-30 09:18:40|||||||||24
1632993530000|2021-09-30 09:18:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|148
1632993540000|2021-09-30 09:19:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|55
1632993600000|2021-09-30 09:20:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|55
1632993610000|2021-09-30 09:20:10|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|42
1632993640000|2021-09-30 09:20:40|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|105
1632993670000|2021-09-30 09:21:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|127
1632993680000|2021-09-30 09:21:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|607
1632993710000|2021-09-30 09:21:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|29
1632993720000|2021-09-30 09:22:00|98.67||98.62||98.67||98.62||82
1632993730000|2021-09-30 09:22:10|||||||||50
1632993740000|2021-09-30 09:22:20|||||||||6
1632993760000|2021-09-30 09:22:40|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|142
1632993780000|2021-09-30 09:23:00|||||||||26
1632993790000|2021-09-30 09:23:10|||||||||59
1632993800000|2021-09-30 09:23:20|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|74
1632993820000|2021-09-30 09:23:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|7
1632993840000|2021-09-30 09:24:00|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|61
1632993850000|2021-09-30 09:24:10|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|40
1632993860000|2021-09-30 09:24:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|72
1632993890000|2021-09-30 09:24:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|154
1632993910000|2021-09-30 09:25:10|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|89
1632993950000|2021-09-30 09:25:50|||||||||97
1632993960000|2021-09-30 09:26:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|82
1632993970000|2021-09-30 09:26:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|20
1632994000000|2021-09-30 09:26:40|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|57
1632994010000|2021-09-30 09:26:50|||||||||10
1632994020000|2021-09-30 09:27:00|98.62||98.57||98.62||98.57||21
1632994030000|2021-09-30 09:27:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|23
1632994040000|2021-09-30 09:27:20|||||||||138
1632994060000|2021-09-30 09:27:40|||||||||59
1632994100000|2021-09-30 09:28:20|||||||||7
1632994140000|2021-09-30 09:29:00|||||||||7
1632994150000|2021-09-30 09:29:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632994170000|2021-09-30 09:29:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|41
1632994200000|2021-09-30 09:30:00|98.77||98.72||98.77||98.72||15
1632994220000|2021-09-30 09:30:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|94
1632994240000|2021-09-30 09:30:40|98.72||98.72||98.72||98.72||14
1632994250000|2021-09-30 09:30:50|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|18
1632994260000|2021-09-30 09:31:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|30
1632994270000|2021-09-30 09:31:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|15
1632994300000|2021-09-30 09:31:40|||||||||93
1632994330000|2021-09-30 09:32:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|146
1632994340000|2021-09-30 09:32:20|||||||||141
1632994350000|2021-09-30 09:32:30|||||||||56
1632994380000|2021-09-30 09:33:00|||||||||46
1632994390000|2021-09-30 09:33:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|71
1632994420000|2021-09-30 09:33:40|||||||||300
1632994480000|2021-09-30 09:34:40|||||||||50
1632994490000|2021-09-30 09:34:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|10
1632994500000|2021-09-30 09:35:00|||||||||2
1632994540000|2021-09-30 09:35:40|||||||||93
1632994560000|2021-09-30 09:36:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|34
1632994570000|2021-09-30 09:36:10|||||||||10
1632994590000|2021-09-30 09:36:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|85
1632994600000|2021-09-30 09:36:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|27
1632994620000|2021-09-30 09:37:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|36
1632994670000|2021-09-30 09:37:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|27
1632994690000|2021-09-30 09:38:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|45
1632994700000|2021-09-30 09:38:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|34
1632994720000|2021-09-30 09:38:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|32
1632994730000|2021-09-30 09:38:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|25
1632994750000|2021-09-30 09:39:10|||||||||7
1632994780000|2021-09-30 09:39:40|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|45
1632994790000|2021-09-30 09:39:50|||||||||17
1632994840000|2021-09-30 09:40:40|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|41
1632994850000|2021-09-30 09:40:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|20
1632994860000|2021-09-30 09:41:00|98.72||98.72||98.72||98.72||261
1632994870000|2021-09-30 09:41:10|98.67||98.67||98.67||98.67||72
1632994890000|2021-09-30 09:41:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|28
1632994900000|2021-09-30 09:41:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|22
1632994910000|2021-09-30 09:41:50|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|48
1632994920000|2021-09-30 09:42:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|47
1632994940000|2021-09-30 09:42:20|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|19
1632994970000|2021-09-30 09:42:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|32
1632994980000|2021-09-30 09:43:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|88
1632994990000|2021-09-30 09:43:10||98.44||98.44||98.44||98.44|0
1632995010000|2021-09-30 09:43:30|||||||||1
1632995050000|2021-09-30 09:44:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|29
1632995060000|2021-09-30 09:44:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|121
1632995090000|2021-09-30 09:44:50|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|22
1632995100000|2021-09-30 09:45:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|51
1632995110000|2021-09-30 09:45:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|20
1632995120000|2021-09-30 09:45:20|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|63
1632995130000|2021-09-30 09:45:30|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|32
1632995140000|2021-09-30 09:45:40||98.39||98.39||98.39||98.39|0
1632995160000|2021-09-30 09:46:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|36
1632995170000|2021-09-30 09:46:10|||||||||34
1632995180000|2021-09-30 09:46:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|23
1632995190000|2021-09-30 09:46:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1632995200000|2021-09-30 09:46:40|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|29
1632995220000|2021-09-30 09:47:00|||||||||2
1632995230000|2021-09-30 09:47:10|||||||||93
1632995250000|2021-09-30 09:47:30||98.29||98.34||98.34||98.29|42
1632995260000|2021-09-30 09:47:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|25
1632995280000|2021-09-30 09:48:00|||||||||55
1632995300000|2021-09-30 09:48:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|359
1632995320000|2021-09-30 09:48:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|257
1632995330000|2021-09-30 09:48:50||98.24||98.29||98.29||98.24|38
1632995340000|2021-09-30 09:49:00|||||||||1
1632995350000|2021-09-30 09:49:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|486
1632995400000|2021-09-30 09:50:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|367
1632995410000|2021-09-30 09:50:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|13
1632995420000|2021-09-30 09:50:20|||||||||9
1632995440000|2021-09-30 09:50:40|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|122
1632995450000|2021-09-30 09:50:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|41
1632995460000|2021-09-30 09:51:00|||||||||48
1632995480000|2021-09-30 09:51:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|73
1632995530000|2021-09-30 09:52:10|||||||||93
1632995540000|2021-09-30 09:52:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|122
1632995570000|2021-09-30 09:52:50|98.47||98.42||98.47||98.42||168
1632995580000|2021-09-30 09:53:00|||||||||8
1632995600000|2021-09-30 09:53:20|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|149
1632995610000|2021-09-30 09:53:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|26
1632995640000|2021-09-30 09:54:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|88
1632995650000|2021-09-30 09:54:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|38
1632995670000|2021-09-30 09:54:30|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|50
1632995680000|2021-09-30 09:54:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|43
1632995700000|2021-09-30 09:55:00|||||||||705
1632995720000|2021-09-30 09:55:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|32
1632995730000|2021-09-30 09:55:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|82
1632995740000|2021-09-30 09:55:40||98.29||98.34||98.34||98.29|30
1632995750000|2021-09-30 09:55:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|9
1632995760000|2021-09-30 09:56:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|109
1632995800000|2021-09-30 09:56:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|7
1632995820000|2021-09-30 09:57:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|52
1632995850000|2021-09-30 09:57:30|||||||||93
1632995880000|2021-09-30 09:58:00|98.37|98.29|98.37|98.29|98.42|98.29|98.37|98.29|61
1632995890000|2021-09-30 09:58:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|23
1632995950000|2021-09-30 09:59:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|47
1632995960000|2021-09-30 09:59:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|40
1632995980000|2021-09-30 09:59:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|22
1632995990000|2021-09-30 09:59:50|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|40
1632996000000|2021-09-30 10:00:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|26
1632996020000|2021-09-30 10:00:20|||||||||1
1632996030000|2021-09-30 10:00:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|9
1632996040000|2021-09-30 10:00:40|||||||||3
1632996050000|2021-09-30 10:00:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|19
1632996060000|2021-09-30 10:01:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|30
1632996090000|2021-09-30 10:01:30|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|43
1632996110000|2021-09-30 10:01:50|98.47||98.42||98.47||98.42||33
1632996120000|2021-09-30 10:02:00|98.47||98.47||98.47||98.47||60
1632996130000|2021-09-30 10:02:10|98.42||98.42||98.42||98.42||0
1632996140000|2021-09-30 10:02:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|142
1632996160000|2021-09-30 10:02:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|285
1632996200000|2021-09-30 10:03:20|||||||||34
1632996220000|2021-09-30 10:03:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|428
1632996260000|2021-09-30 10:04:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|65
1632996280000|2021-09-30 10:04:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|53
1632996290000|2021-09-30 10:04:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|8
1632996300000|2021-09-30 10:05:00||98.29||98.34||98.34||98.29|31
1632996330000|2021-09-30 10:05:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|27
1632996350000|2021-09-30 10:05:50|98.42||98.37||98.42||98.37||104
1632996360000|2021-09-30 10:06:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|20
1632996370000|2021-09-30 10:06:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|5
1632996410000|2021-09-30 10:06:50|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|59
1632996420000|2021-09-30 10:07:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|24
1632996430000|2021-09-30 10:07:10|||||||||1
1632996450000|2021-09-30 10:07:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|30
1632996470000|2021-09-30 10:07:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|256
1632996480000|2021-09-30 10:08:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|63
1632996500000|2021-09-30 10:08:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|150
1632996530000|2021-09-30 10:08:50|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|48
1632996540000|2021-09-30 10:09:00||98.24||98.24||98.24||98.19|9
1632996560000|2021-09-30 10:09:20|||||||||8
1632996570000|2021-09-30 10:09:30|||||||||139
1632996610000|2021-09-30 10:10:10|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|79
1632996620000|2021-09-30 10:10:20|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.19|6
1632996650000|2021-09-30 10:10:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|34
1632996660000|2021-09-30 10:11:00|||||||||93
1632996670000|2021-09-30 10:11:10|98.37||98.37||98.37||98.37||22
1632996680000|2021-09-30 10:11:20|98.32|98.29|98.32|98.24|98.37|98.29|98.32|98.24|33
1632996690000|2021-09-30 10:11:30|||||||||4
1632996700000|2021-09-30 10:11:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|322
1632996760000|2021-09-30 10:12:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|44
1632996800000|2021-09-30 10:13:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|61
1632996810000|2021-09-30 10:13:30|||||||||5
1632996830000|2021-09-30 10:13:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|36
1632996850000|2021-09-30 10:14:10|||||||||1
1632996860000|2021-09-30 10:14:20|||||||||5250
1632996910000|2021-09-30 10:15:10|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|138
1632996920000|2021-09-30 10:15:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|126
1632997000000|2021-09-30 10:16:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|146
1632997010000|2021-09-30 10:16:50|||||||||22
1632997020000|2021-09-30 10:17:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|124
1632997040000|2021-09-30 10:17:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|64
1632997080000|2021-09-30 10:18:00|98.27||98.22||98.27||98.22||7
1632997090000|2021-09-30 10:18:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|15
1632997100000|2021-09-30 10:18:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|10
1632997120000|2021-09-30 10:18:40|||||||||38
1632997160000|2021-09-30 10:19:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|275
1632997170000|2021-09-30 10:19:30|||||||||815
1632997180000|2021-09-30 10:19:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|47
1632997190000|2021-09-30 10:19:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|179
1632997200000|2021-09-30 10:20:00|||||||||140
1632997210000|2021-09-30 10:20:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|409
1632997220000|2021-09-30 10:20:20|||||||||233
1632997240000|2021-09-30 10:20:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|105
1632997250000|2021-09-30 10:20:50|||||||||4
1632997260000|2021-09-30 10:21:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|142
1632997270000|2021-09-30 10:21:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|588
1632997280000|2021-09-30 10:21:20|||||||||41
1632997320000|2021-09-30 10:22:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|296
1632997340000|2021-09-30 10:22:20|||||||||75
1632997360000|2021-09-30 10:22:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|240
1632997370000|2021-09-30 10:22:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|28
1632997380000|2021-09-30 10:23:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|53
1632997400000|2021-09-30 10:23:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|29
1632997410000|2021-09-30 10:23:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1632997420000|2021-09-30 10:23:40|||||||||142
1632997430000|2021-09-30 10:23:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|1212
1632997450000|2021-09-30 10:24:10|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|165
1632997460000|2021-09-30 10:24:20|97.97||97.97||98.02||97.97||1
1632997470000|2021-09-30 10:24:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|26
1632997480000|2021-09-30 10:24:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|67
1632997500000|2021-09-30 10:25:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|65
1632997510000|2021-09-30 10:25:10||97.89||97.94||97.94||97.89|5
1632997520000|2021-09-30 10:25:20|||||||||1053
1632997530000|2021-09-30 10:25:30|||||||||50
1632997540000|2021-09-30 10:25:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|99
1632997560000|2021-09-30 10:26:00|||||||||11
1632997570000|2021-09-30 10:26:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|26
1632997580000|2021-09-30 10:26:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1632997620000|2021-09-30 10:27:00|98.02||97.97||98.02||97.97||101
1632997640000|2021-09-30 10:27:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|65
1632997680000|2021-09-30 10:28:00|||||||||100
1632997690000|2021-09-30 10:28:10|97.97||97.92||97.97||97.92||1
1632997740000|2021-09-30 10:29:00|||||||||6
1632997750000|2021-09-30 10:29:10||97.79||97.84||97.84||97.79|118
1632997760000|2021-09-30 10:29:20|||||||||2
1632997780000|2021-09-30 10:29:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|191
1632997790000|2021-09-30 10:29:50|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|26
1632997810000|2021-09-30 10:30:10|97.97||97.97||97.97||97.97||35
1632997830000|2021-09-30 10:30:30||97.89||97.89||97.89||97.89|0
1632997850000|2021-09-30 10:30:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|58
1632997860000|2021-09-30 10:31:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|36
1632997870000|2021-09-30 10:31:10|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|129
1632997890000|2021-09-30 10:31:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|44
1632997910000|2021-09-30 10:31:50||97.79||97.84||97.84||97.79|143
1632997920000|2021-09-30 10:32:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|40
1632997930000|2021-09-30 10:32:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|90
1632997940000|2021-09-30 10:32:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|17
1632997950000|2021-09-30 10:32:30|97.87||97.82||97.87||97.82||1
1632997960000|2021-09-30 10:32:40|97.87||97.82||97.87||97.82||4
1632997970000|2021-09-30 10:32:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1632997980000|2021-09-30 10:33:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|13
1632997990000|2021-09-30 10:33:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|32
1632998000000|2021-09-30 10:33:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1632998010000|2021-09-30 10:33:30|||||||||11
1632998020000|2021-09-30 10:33:40||97.74||97.79||97.79||97.74|32
1632998030000|2021-09-30 10:33:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|0
1632998040000|2021-09-30 10:34:00|||||||||2
1632998070000|2021-09-30 10:34:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|140
1632998080000|2021-09-30 10:34:40|||||||||94
1632998090000|2021-09-30 10:34:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|92
1632998100000|2021-09-30 10:35:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|72
1632998120000|2021-09-30 10:35:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|16
1632998150000|2021-09-30 10:35:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|54
1632998160000|2021-09-30 10:36:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|20
1632998200000|2021-09-30 10:36:40|||||||||3
1632998220000|2021-09-30 10:37:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|31
1632998230000|2021-09-30 10:37:10|||||||||26
1632998260000|2021-09-30 10:37:40|97.92||97.87||97.92||97.87||68
1632998270000|2021-09-30 10:37:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632998280000|2021-09-30 10:38:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|28
1632998290000|2021-09-30 10:38:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1632998300000|2021-09-30 10:38:20|||||||||25
1632998310000|2021-09-30 10:38:30|||||||||15
1632998330000|2021-09-30 10:38:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|97
1632998360000|2021-09-30 10:39:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|16
1632998390000|2021-09-30 10:39:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|33
1632998400000|2021-09-30 10:40:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|30
1632998440000|2021-09-30 10:40:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1632998490000|2021-09-30 10:41:30|||||||||2
1632998500000|2021-09-30 10:41:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|68
1632998510000|2021-09-30 10:41:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1632998520000|2021-09-30 10:42:00|||||||||77
1632998540000|2021-09-30 10:42:20|98.02||97.97||98.02||97.97||7
1632998550000|2021-09-30 10:42:30|98.02||98.02||98.02||98.02||1
1632998560000|2021-09-30 10:42:40|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.89|31
1632998610000|2021-09-30 10:43:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|59
1632998640000|2021-09-30 10:44:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|83
1632998650000|2021-09-30 10:44:10|||||||||1
1632998680000|2021-09-30 10:44:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1632998700000|2021-09-30 10:45:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|151
1632998710000|2021-09-30 10:45:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|46
1632998720000|2021-09-30 10:45:20|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|30
1632998740000|2021-09-30 10:45:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|59
1632998750000|2021-09-30 10:45:50||97.84||97.89||97.89||97.84|40
1632998810000|2021-09-30 10:46:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|48
1632998820000|2021-09-30 10:47:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|28
1632998850000|2021-09-30 10:47:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|131
1632998860000|2021-09-30 10:47:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|42
1632998930000|2021-09-30 10:48:50|||||||||16
1632998940000|2021-09-30 10:49:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|40
1632998950000|2021-09-30 10:49:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|109
1632998960000|2021-09-30 10:49:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|14
1632998980000|2021-09-30 10:49:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|97
1632999000000|2021-09-30 10:50:00|||||||||6
1632999010000|2021-09-30 10:50:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1632999020000|2021-09-30 10:50:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|40
1632999060000|2021-09-30 10:51:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|4
1632999080000|2021-09-30 10:51:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|32
1632999120000|2021-09-30 10:52:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1632999200000|2021-09-30 10:53:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|96
1632999230000|2021-09-30 10:53:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1632999240000|2021-09-30 10:54:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|55
1632999270000|2021-09-30 10:54:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|30
1632999290000|2021-09-30 10:54:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|3
1632999320000|2021-09-30 10:55:20|||||||||7
1632999330000|2021-09-30 10:55:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1632999360000|2021-09-30 10:56:00|||||||||93
1632999370000|2021-09-30 10:56:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|412
1632999390000|2021-09-30 10:56:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|59
1632999400000|2021-09-30 10:56:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|77
1632999410000|2021-09-30 10:56:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|21
1632999420000|2021-09-30 10:57:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1632999450000|2021-09-30 10:57:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|74
1632999460000|2021-09-30 10:57:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|24
1632999470000|2021-09-30 10:57:50|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|60
1632999480000|2021-09-30 10:58:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|14
1632999500000|2021-09-30 10:58:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|16
1632999510000|2021-09-30 10:58:30|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|18
1632999530000|2021-09-30 10:58:50|98.17||98.17||98.17||98.12||4
1632999540000|2021-09-30 10:59:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|10
1632999550000|2021-09-30 10:59:10|98.17||98.12||98.17||98.12||1
1632999590000|2021-09-30 10:59:50||97.99||98.04||98.04||97.99|21
1632999600000|2021-09-30 11:00:00|98.17|97.99|98.17|98.09|98.17|98.09|98.17|97.99|86
1632999640000|2021-09-30 11:00:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|28
1632999680000|2021-09-30 11:01:20|||||||||93
1632999710000|2021-09-30 11:01:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|59
1632999720000|2021-09-30 11:02:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1632999740000|2021-09-30 11:02:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|34
1632999760000|2021-09-30 11:02:40|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|28
1632999770000|2021-09-30 11:02:50|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|4
1632999780000|2021-09-30 11:03:00|||||||||55
1632999790000|2021-09-30 11:03:10|||||||||2
1632999800000|2021-09-30 11:03:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1632999820000|2021-09-30 11:03:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|28
1632999850000|2021-09-30 11:04:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|26
1632999880000|2021-09-30 11:04:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|29
1632999900000|2021-09-30 11:05:00|||||||||19
1632999910000|2021-09-30 11:05:10||97.84||97.84||97.84||97.84|30
1632999920000|2021-09-30 11:05:20||97.89||97.84||97.89||97.84|24
1632999930000|2021-09-30 11:05:30||97.89||97.89||97.89||97.89|0
1633000020000|2021-09-30 11:07:00|||||||||93
1633000030000|2021-09-30 11:07:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|37
1633000100000|2021-09-30 11:08:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|165
1633000120000|2021-09-30 11:08:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|444
1633000140000|2021-09-30 11:09:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|33
1633000170000|2021-09-30 11:09:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|41
1633000180000|2021-09-30 11:09:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1633000190000|2021-09-30 11:09:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|34
1633000200000|2021-09-30 11:10:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633000210000|2021-09-30 11:10:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1633000220000|2021-09-30 11:10:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|36
1633000230000|2021-09-30 11:10:30||97.84||97.89||97.89||97.84|51
1633000240000|2021-09-30 11:10:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|28
1633000260000|2021-09-30 11:11:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633000280000|2021-09-30 11:11:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|92
1633000300000|2021-09-30 11:11:40|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|72
1633000310000|2021-09-30 11:11:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|28
1633000320000|2021-09-30 11:12:00|||||||||250
1633000330000|2021-09-30 11:12:10|||||||||200
1633000340000|2021-09-30 11:12:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|34
1633000350000|2021-09-30 11:12:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|76
1633000380000|2021-09-30 11:13:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|48
1633000400000|2021-09-30 11:13:20|97.97|97.89|97.97|97.84|97.97|97.89|97.92|97.84|4
1633000410000|2021-09-30 11:13:30|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|0
1633000420000|2021-09-30 11:13:40|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|14
1633000490000|2021-09-30 11:14:50|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|46
1633000510000|2021-09-30 11:15:10|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|51
1633000520000|2021-09-30 11:15:20||97.84||97.84||97.84||97.84|31
1633000530000|2021-09-30 11:15:30||97.89||97.89||97.89||97.89|0
1633000570000|2021-09-30 11:16:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|61
1633000590000|2021-09-30 11:16:30||97.89||97.94||97.94||97.89|31
1633000600000|2021-09-30 11:16:40||97.89||97.94||97.94||97.89|2
1633000610000|2021-09-30 11:16:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633000620000|2021-09-30 11:17:00|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|35
1633000630000|2021-09-30 11:17:10|97.92|97.89|97.92|97.84|97.97|97.89|97.92|97.84|2
1633000640000|2021-09-30 11:17:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|0
1633000660000|2021-09-30 11:17:40|||||||||93
1633000670000|2021-09-30 11:17:50|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|11
1633000680000|2021-09-30 11:18:00||97.94||97.94||97.94||97.94|0
1633000690000|2021-09-30 11:18:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|38
1633000700000|2021-09-30 11:18:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|251
1633000710000|2021-09-30 11:18:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|23
1633000720000|2021-09-30 11:18:40|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|11
1633000730000|2021-09-30 11:18:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1633000750000|2021-09-30 11:19:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|3
1633000760000|2021-09-30 11:19:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|6
1633000850000|2021-09-30 11:20:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|39
1633000890000|2021-09-30 11:21:30|98.07||98.07||98.07||98.02||142
1633000900000|2021-09-30 11:21:40|98.02||98.07||98.07||98.02||28
1633000910000|2021-09-30 11:21:50||97.99||97.99||97.99||97.99|0
1633000930000|2021-09-30 11:22:10|||||||||93
1633001000000|2021-09-30 11:23:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|53
1633001010000|2021-09-30 11:23:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|19
1633001040000|2021-09-30 11:24:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|22
1633001080000|2021-09-30 11:24:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|27
1633001090000|2021-09-30 11:24:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1633001130000|2021-09-30 11:25:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|47
1633001170000|2021-09-30 11:26:10||97.99||98.04||98.04||97.99|41
1633001210000|2021-09-30 11:26:50|||||||||93
1633001230000|2021-09-30 11:27:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|226
1633001350000|2021-09-30 11:29:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|203
1633001390000|2021-09-30 11:29:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|69
1633001420000|2021-09-30 11:30:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|39
1633001460000|2021-09-30 11:31:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|261
1633001520000|2021-09-30 11:32:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|312
1633001550000|2021-09-30 11:32:30|||||||||93
1633001590000|2021-09-30 11:33:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|42
1633001600000|2021-09-30 11:33:20|98.22|98.14|98.27|98.14|98.27|98.19|98.22|98.14|77
1633001610000|2021-09-30 11:33:30||98.19||98.19||98.19||98.19|0
1633001710000|2021-09-30 11:35:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|217
1633001720000|2021-09-30 11:35:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1633001800000|2021-09-30 11:36:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|53
1633001810000|2021-09-30 11:36:50|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|31
1633001820000|2021-09-30 11:37:00|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.14|134
1633001840000|2021-09-30 11:37:20|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|554
1633001850000|2021-09-30 11:37:30|98.17||98.17||98.22||98.17||11
1633001860000|2021-09-30 11:37:40|98.22||98.22||98.22||98.22||2
1633001870000|2021-09-30 11:37:50|98.17||98.17||98.22||98.17||0
1633001880000|2021-09-30 11:38:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|18
1633001900000|2021-09-30 11:38:20|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|2
1633001910000|2021-09-30 11:38:30|98.17||98.17||98.22||98.17||0
1633001920000|2021-09-30 11:38:40|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|108
1633001960000|2021-09-30 11:39:20|||||||||4
1633001970000|2021-09-30 11:39:30|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|48
1633001980000|2021-09-30 11:39:40|98.07||98.07||98.07||98.07||2
1633001990000|2021-09-30 11:39:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|27
1633002000000|2021-09-30 11:40:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|29
1633002050000|2021-09-30 11:40:50|||||||||183
1633002090000|2021-09-30 11:41:30|||||||||3
1633002100000|2021-09-30 11:41:40|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|52
1633002110000|2021-09-30 11:41:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633002150000|2021-09-30 11:42:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|34
1633002180000|2021-09-30 11:43:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|50
1633002190000|2021-09-30 11:43:10|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|14
1633002220000|2021-09-30 11:43:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|72
1633002230000|2021-09-30 11:43:50|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|116
1633002240000|2021-09-30 11:44:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|13
1633002270000|2021-09-30 11:44:30|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|5
1633002280000|2021-09-30 11:44:40|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|1
1633002290000|2021-09-30 11:44:50|97.82||97.82||97.82||97.82||0
1633002300000|2021-09-30 11:45:00|97.87||97.82||97.87||97.82||123
1633002320000|2021-09-30 11:45:20|||||||||59
1633002330000|2021-09-30 11:45:30|97.87||97.82||97.87||97.82||4
1633002350000|2021-09-30 11:45:50|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|100
1633002360000|2021-09-30 11:46:00|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|12
1633002380000|2021-09-30 11:46:20||97.69||97.74||97.74||97.69|28
1633002390000|2021-09-30 11:46:30|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|3
1633002400000|2021-09-30 11:46:40|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|2
1633002410000|2021-09-30 11:46:50|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|5
1633002420000|2021-09-30 11:47:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|31
1633002430000|2021-09-30 11:47:10|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|13
1633002450000|2021-09-30 11:47:30|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|5
1633002460000|2021-09-30 11:47:40|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|1
1633002470000|2021-09-30 11:47:50|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|1
1633002480000|2021-09-30 11:48:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|13
1633002490000|2021-09-30 11:48:10|||||||||2
1633002510000|2021-09-30 11:48:30|||||||||2
1633002540000|2021-09-30 11:49:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|102
1633002550000|2021-09-30 11:49:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|57
1633002560000|2021-09-30 11:49:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|3
1633002580000|2021-09-30 11:49:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|7
1633002600000|2021-09-30 11:50:00|||||||||14
1633002620000|2021-09-30 11:50:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1633002630000|2021-09-30 11:50:30||97.79||97.84||97.84||97.79|21
1633002730000|2021-09-30 11:52:10|||||||||53
1633002760000|2021-09-30 11:52:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|109
1633002770000|2021-09-30 11:52:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|140
1633002780000|2021-09-30 11:53:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|13
1633002820000|2021-09-30 11:53:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|22
1633002840000|2021-09-30 11:54:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|33
1633002870000|2021-09-30 11:54:30|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|31
1633002880000|2021-09-30 11:54:40|97.92||97.92||97.92||97.92||0
1633002890000|2021-09-30 11:54:50|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|19
1633002900000|2021-09-30 11:55:00|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|14
1633002910000|2021-09-30 11:55:10||97.84||97.84||97.84||97.84|0
1633002920000|2021-09-30 11:55:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|106
1633002930000|2021-09-30 11:55:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|49
1633002970000|2021-09-30 11:56:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|128
1633002980000|2021-09-30 11:56:20|||||||||5
1633002990000|2021-09-30 11:56:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|21
1633003020000|2021-09-30 11:57:00||97.79||97.79||97.84||97.79|34
1633003030000|2021-09-30 11:57:10||97.84||97.84||97.84||97.84|0
1633003060000|2021-09-30 11:57:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|97
1633003070000|2021-09-30 11:57:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|23
1633003080000|2021-09-30 11:58:00|||||||||3
1633003090000|2021-09-30 11:58:10||97.79||97.79||97.79||97.79|31
1633003100000|2021-09-30 11:58:20||97.84||97.79||97.84||97.79|56
1633003110000|2021-09-30 11:58:30|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|3
1633003170000|2021-09-30 11:59:30|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|81
1633003180000|2021-09-30 11:59:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1633003210000|2021-09-30 12:00:10|||||||||44
1633003230000|2021-09-30 12:00:30|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|117
1633003240000|2021-09-30 12:00:40|||||||||1
1633003270000|2021-09-30 12:01:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|39
1633003280000|2021-09-30 12:01:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|25
1633003290000|2021-09-30 12:01:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|6
1633003300000|2021-09-30 12:01:40|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|3
1633003320000|2021-09-30 12:02:00|||||||||6
1633003350000|2021-09-30 12:02:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633003380000|2021-09-30 12:03:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|9
1633003390000|2021-09-30 12:03:10|||||||||93
1633003410000|2021-09-30 12:03:30|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|30
1633003430000|2021-09-30 12:03:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|78
1633003480000|2021-09-30 12:04:40|||||||||440
1633003490000|2021-09-30 12:04:50|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|41
1633003500000|2021-09-30 12:05:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|9
1633003530000|2021-09-30 12:05:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|9
1633003560000|2021-09-30 12:06:00|||||||||40
1633003580000|2021-09-30 12:06:20|||||||||85
1633003590000|2021-09-30 12:06:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|33
1633003600000|2021-09-30 12:06:40|98.17||98.17||98.17||98.17||0
1633003610000|2021-09-30 12:06:50|98.12|98.09|98.12|98.04|98.12|98.09|98.12|98.04|8
1633003620000|2021-09-30 12:07:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|18
1633003660000|2021-09-30 12:07:40|||||||||79
1633003680000|2021-09-30 12:08:00||98.04||98.09||98.09||98.04|59
1633003710000|2021-09-30 12:08:30|||||||||8
1633003720000|2021-09-30 12:08:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|2713
1633003730000|2021-09-30 12:08:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1633003740000|2021-09-30 12:09:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|25
1633003750000|2021-09-30 12:09:10||98.04||98.09||98.09||98.04|1
1633003760000|2021-09-30 12:09:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1633003770000|2021-09-30 12:09:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1633003780000|2021-09-30 12:09:40||98.04||98.09||98.09||98.04|3
1633003800000|2021-09-30 12:10:00|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|30
1633003820000|2021-09-30 12:10:20|98.17||98.17||98.17||98.17||100
1633003830000|2021-09-30 12:10:30|98.12||98.17||98.17||98.12||0
1633003840000|2021-09-30 12:10:40||98.09||98.09||98.09||98.09|0
1633003850000|2021-09-30 12:10:50|||||||||93
1633003880000|2021-09-30 12:11:20||98.04||98.04||98.04||98.04|35
1633003890000|2021-09-30 12:11:30||98.09||98.09||98.09||98.09|0
1633003920000|2021-09-30 12:12:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|94
1633003930000|2021-09-30 12:12:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1633003940000|2021-09-30 12:12:20|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|15
1633003950000|2021-09-30 12:12:30||98.14||98.14||98.14||98.14|0
1633003980000|2021-09-30 12:13:00|||||||||49
1633003990000|2021-09-30 12:13:10|||||||||16
1633004050000|2021-09-30 12:14:10|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|28
1633004080000|2021-09-30 12:14:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|18
1633004090000|2021-09-30 12:14:50|||||||||93
1633004120000|2021-09-30 12:15:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|154
1633004130000|2021-09-30 12:15:30|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|31
1633004140000|2021-09-30 12:15:40||98.09||98.14||98.14||98.09|37
1633004150000|2021-09-30 12:15:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|8
1633004160000|2021-09-30 12:16:00|98.22|98.04|98.12|98.04|98.22|98.04|98.12|98.04|427
1633004170000|2021-09-30 12:16:10|||||||||71
1633004180000|2021-09-30 12:16:20|||||||||33
1633004190000|2021-09-30 12:16:30|||||||||96
1633004200000|2021-09-30 12:16:40|||||||||56
1633004210000|2021-09-30 12:16:50|||||||||63
1633004220000|2021-09-30 12:17:00|||||||||45
1633004230000|2021-09-30 12:17:10|||||||||57
1633004240000|2021-09-30 12:17:20|||||||||50
1633004250000|2021-09-30 12:17:30|||||||||3
1633004260000|2021-09-30 12:17:40|||||||||1
1633004270000|2021-09-30 12:17:50|||||||||2
1633004290000|2021-09-30 12:18:10|||||||||14
1633004300000|2021-09-30 12:18:20|||||||||62
1633004310000|2021-09-30 12:18:30|||||||||1
1633004370000|2021-09-30 12:19:30|||||||||145
1633004380000|2021-09-30 12:19:40|||||||||1
1633004390000|2021-09-30 12:19:50|||||||||45
1633004400000|2021-09-30 12:20:00|||||||||27
1633004410000|2021-09-30 12:20:10|||||||||45
1633004510000|2021-09-30 12:21:50|||||||||120
1633004520000|2021-09-30 12:22:00|||||||||6
1633004540000|2021-09-30 12:22:20|||||||||25
1633004560000|2021-09-30 12:22:40|||||||||380
1633004580000|2021-09-30 12:23:00|||||||||274
1633004640000|2021-09-30 12:24:00|||||||||60
1633004650000|2021-09-30 12:24:10|||||||||4
1633004700000|2021-09-30 12:25:00|||||||||28
1633004710000|2021-09-30 12:25:10|||||||||45
1633004740000|2021-09-30 12:25:40|||||||||6
1633004750000|2021-09-30 12:25:50|||||||||8
1633004760000|2021-09-30 12:26:00|||||||||52
1633004770000|2021-09-30 12:26:10|||||||||4
1633004780000|2021-09-30 12:26:20|||||||||20
1633004810000|2021-09-30 12:26:50|||||||||9
1633004820000|2021-09-30 12:27:00|||||||||65
1633004830000|2021-09-30 12:27:10|||||||||4
1633004840000|2021-09-30 12:27:20|||||||||105
1633004850000|2021-09-30 12:27:30|||||||||6
1633004860000|2021-09-30 12:27:40|||||||||49
1633004870000|2021-09-30 12:27:50|||||||||22
1633004880000|2021-09-30 12:28:00|||||||||105
1633004890000|2021-09-30 12:28:10|||||||||63
1633004900000|2021-09-30 12:28:20|||||||||12
1633004910000|2021-09-30 12:28:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|291
1633004920000|2021-09-30 12:28:40|98.22||98.22||98.22||98.22||52
1633004930000|2021-09-30 12:28:50|98.17||98.22||98.22||98.17||10
1633004940000|2021-09-30 12:29:00|98.17||98.17||98.17||98.17||7
1633004970000|2021-09-30 12:29:30||98.04||98.04||98.04||98.04|208
1633004980000|2021-09-30 12:29:40|98.12||98.12||98.12||98.12||0
1633004990000|2021-09-30 12:29:50|98.17||98.17||98.17||98.17||1
1633005000000|2021-09-30 12:30:00||98.09||98.09||98.09||98.09|6
1633005030000|2021-09-30 12:30:30|||||||||368
1633005040000|2021-09-30 12:30:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|420
1633005060000|2021-09-30 12:31:00|||||||||134
1633005070000|2021-09-30 12:31:10|||||||||166
1633005080000|2021-09-30 12:31:20|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|35
1633005090000|2021-09-30 12:31:30|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|29
1633005100000|2021-09-30 12:31:40|98.17||98.22||98.22||98.17||13
1633005110000|2021-09-30 12:31:50||98.14||98.14||98.14||98.14|0
1633005120000|2021-09-30 12:32:00|98.27|98.04|98.07|97.99|98.27|98.04|98.07|97.99|1362
1633005130000|2021-09-30 12:32:10||97.94||97.99||97.99||97.94|102
1633005150000|2021-09-30 12:32:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|124
1633005160000|2021-09-30 12:32:40||97.99||98.04||98.04||97.99|9
1633005170000|2021-09-30 12:32:50||97.99||97.99||97.99||97.99|7
1633005180000|2021-09-30 12:33:00|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|15
1633005210000|2021-09-30 12:33:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|61
1633005240000|2021-09-30 12:34:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|218
1633005250000|2021-09-30 12:34:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|27
1633005260000|2021-09-30 12:34:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|20
1633005280000|2021-09-30 12:34:40||97.94||97.94||97.99||97.94|32
1633005290000|2021-09-30 12:34:50||97.99||97.99||97.99||97.99|0
1633005300000|2021-09-30 12:35:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|620
1633005310000|2021-09-30 12:35:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|16
1633005320000|2021-09-30 12:35:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|22
1633005330000|2021-09-30 12:35:30|98.22||98.22||98.22||98.22||0
1633005340000|2021-09-30 12:35:40|98.12|98.14|98.12|98.04|98.12|98.14|98.12|98.04|1036
1633005360000|2021-09-30 12:36:00|98.17||98.12||98.17||98.12||13
1633005380000|2021-09-30 12:36:20|98.17||98.12||98.17||98.12||33
1633005400000|2021-09-30 12:36:40|98.17||98.17||98.17||98.12||0
1633005410000|2021-09-30 12:36:50||98.09||98.09||98.09||98.09|0
1633005420000|2021-09-30 12:37:00|||||||||93
1633005450000|2021-09-30 12:37:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|26
1633005490000|2021-09-30 12:38:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|730
1633005510000|2021-09-30 12:38:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|66
1633005520000|2021-09-30 12:38:40|||||||||15
1633005580000|2021-09-30 12:39:40|98.12|98.04|98.12|98.04|98.12|98.04|98.07|98.04|202
1633005610000|2021-09-30 12:40:10|||||||||283
1633005620000|2021-09-30 12:40:20|||||||||169
1633005660000|2021-09-30 12:41:00|||||||||231
1633005680000|2021-09-30 12:41:20|||||||||180
1633005720000|2021-09-30 12:42:00|||||||||1
1633005740000|2021-09-30 12:42:20|||||||||236
1633005750000|2021-09-30 12:42:30|||||||||50
1633005770000|2021-09-30 12:42:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|67
1633005790000|2021-09-30 12:43:10|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|95
1633005820000|2021-09-30 12:43:40|98.17||98.17||98.17||98.17||107
1633005830000|2021-09-30 12:43:50|98.12||98.12||98.12||98.12||0
1633005860000|2021-09-30 12:44:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6
1633005920000|2021-09-30 12:45:20|||||||||45
1633005930000|2021-09-30 12:45:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1633005950000|2021-09-30 12:45:50|||||||||1
1633005960000|2021-09-30 12:46:00|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|56
1633005970000|2021-09-30 12:46:10||98.19||98.19||98.19||98.19|0
1633005990000|2021-09-30 12:46:30|||||||||93
1633006020000|2021-09-30 12:47:00|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|60
1633006030000|2021-09-30 12:47:10||98.19||98.19||98.19||98.19|0
1633006060000|2021-09-30 12:47:40|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|42
1633006080000|2021-09-30 12:48:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|25
1633006090000|2021-09-30 12:48:10|98.32||98.32||98.32||98.27||64
1633006100000|2021-09-30 12:48:20|98.27||98.27||98.32||98.27||3
1633006200000|2021-09-30 12:50:00|||||||||93
1633006260000|2021-09-30 12:51:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|5
1633006300000|2021-09-30 12:51:40|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|33
1633006310000|2021-09-30 12:51:50|98.27||98.27||98.27||98.27||0
1633006320000|2021-09-30 12:52:00|98.32||98.32||98.32||98.32||1
1633006330000|2021-09-30 12:52:10|98.27||98.32||98.32||98.27||0
1633006340000|2021-09-30 12:52:20||98.24||98.24||98.24||98.24|0
1633006350000|2021-09-30 12:52:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|46
1633006360000|2021-09-30 12:52:40|98.32||98.32||98.32||98.32||0
1633006370000|2021-09-30 12:52:50|98.27||98.27||98.32||98.27||0
1633006390000|2021-09-30 12:53:10|98.32||98.27||98.32||98.27||1
1633006400000|2021-09-30 12:53:20|98.32||98.27||98.32||98.27||113
1633006450000|2021-09-30 12:54:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|61
1633006470000|2021-09-30 12:54:30|98.27||98.22||98.27||98.22||3
1633006510000|2021-09-30 12:55:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|55
1633006550000|2021-09-30 12:55:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|6
1633006560000|2021-09-30 12:56:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|35
1633006570000|2021-09-30 12:56:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|5
1633006590000|2021-09-30 12:56:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|478
1633006610000|2021-09-30 12:56:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|6
1633006620000|2021-09-30 12:57:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|57
1633006640000|2021-09-30 12:57:20|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|31
1633006650000|2021-09-30 12:57:30||98.24||98.24||98.24||98.24|0
1633006670000|2021-09-30 12:57:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1633006700000|2021-09-30 12:58:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|78
1633006710000|2021-09-30 12:58:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|14
1633006750000|2021-09-30 12:59:10|||||||||93
1633006780000|2021-09-30 12:59:40|||||||||1080
1633006790000|2021-09-30 12:59:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|29
1633006800000|2021-09-30 13:00:00||98.09||98.09||98.09||98.09|22
1633006810000|2021-09-30 13:00:10||98.14||98.14||98.14||98.14|0
1633006820000|2021-09-30 13:00:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|12
1633006830000|2021-09-30 13:00:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|13
1633006840000|2021-09-30 13:00:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|7
1633006850000|2021-09-30 13:00:50||98.04||98.04||98.04||98.04|99
1633006860000|2021-09-30 13:01:00||98.09||98.09||98.09||98.09|0
1633006880000|2021-09-30 13:01:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633006890000|2021-09-30 13:01:30||98.09||98.14||98.14||98.09|8
1633006900000|2021-09-30 13:01:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|1
1633006920000|2021-09-30 13:02:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|12
1633006960000|2021-09-30 13:02:40||98.04||98.09||98.09||98.04|14
1633006970000|2021-09-30 13:02:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|12
1633007020000|2021-09-30 13:03:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|252
1633007030000|2021-09-30 13:03:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|81
1633007080000|2021-09-30 13:04:40|||||||||93
1633007110000|2021-09-30 13:05:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|50
1633007120000|2021-09-30 13:05:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|158
1633007130000|2021-09-30 13:05:30|||||||||56
1633007160000|2021-09-30 13:06:00|||||||||14
1633007170000|2021-09-30 13:06:10||98.09||98.09||98.14||98.09|1
1633007180000|2021-09-30 13:06:20|98.17||98.17||98.17||98.17||8
1633007190000|2021-09-30 13:06:30|||||||||1
1633007250000|2021-09-30 13:07:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|50
1633007280000|2021-09-30 13:08:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|71
1633007320000|2021-09-30 13:08:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|211
1633007330000|2021-09-30 13:08:50|||||||||4
1633007340000|2021-09-30 13:09:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|59
1633007350000|2021-09-30 13:09:10|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|15
1633007390000|2021-09-30 13:09:50|||||||||190
1633007450000|2021-09-30 13:10:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|37
1633007480000|2021-09-30 13:11:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1633007500000|2021-09-30 13:11:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|50
1633007520000|2021-09-30 13:12:00|||||||||1
1633007560000|2021-09-30 13:12:40|98.22||98.22||98.22||98.17||21
1633007570000|2021-09-30 13:12:50|98.17||98.17||98.17||98.17||0
1633007580000|2021-09-30 13:13:00|||||||||5
1633007590000|2021-09-30 13:13:10|||||||||93
1633007600000|2021-09-30 13:13:20|||||||||24
1633007620000|2021-09-30 13:13:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|24
1633007640000|2021-09-30 13:14:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|54
1633007690000|2021-09-30 13:14:50|||||||||22
1633007700000|2021-09-30 13:15:00|||||||||23
1633007710000|2021-09-30 13:15:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|29
1633007730000|2021-09-30 13:15:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|108
1633007740000|2021-09-30 13:15:40|98.22||98.22||98.22||98.17||1
1633007750000|2021-09-30 13:15:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|11
1633007760000|2021-09-30 13:16:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|17
1633007780000|2021-09-30 13:16:20|||||||||22
1633007790000|2021-09-30 13:16:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|45
1633007820000|2021-09-30 13:17:00|||||||||42
1633007830000|2021-09-30 13:17:10|||||||||93
1633007840000|2021-09-30 13:17:20||98.09||98.14||98.14||98.09|100
1633007860000|2021-09-30 13:17:40|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|110
1633007870000|2021-09-30 13:17:50|||||||||22
1633007880000|2021-09-30 13:18:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633007900000|2021-09-30 13:18:20|||||||||1
1633007920000|2021-09-30 13:18:40|||||||||122
1633007940000|2021-09-30 13:19:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|26
1633007960000|2021-09-30 13:19:20|||||||||22
1633007980000|2021-09-30 13:19:40|||||||||1
1633007990000|2021-09-30 13:19:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|79
1633008000000|2021-09-30 13:20:00|||||||||36
1633008010000|2021-09-30 13:20:10|||||||||1
1633008030000|2021-09-30 13:20:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|29
1633008040000|2021-09-30 13:20:40|||||||||1
1633008050000|2021-09-30 13:20:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|63
1633008080000|2021-09-30 13:21:20|||||||||93
1633008100000|2021-09-30 13:21:40|||||||||22
1633008120000|2021-09-30 13:22:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|100
1633008130000|2021-09-30 13:22:10|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|9
1633008140000|2021-09-30 13:22:20|||||||||22
1633008190000|2021-09-30 13:23:10|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|83
1633008200000|2021-09-30 13:23:20||98.14||98.14||98.14||98.14|0
1633008230000|2021-09-30 13:23:50|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|56
1633008240000|2021-09-30 13:24:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|7
1633008250000|2021-09-30 13:24:10||98.09||98.09||98.09||98.09|22
1633008260000|2021-09-30 13:24:20||98.14||98.14||98.14||98.14|0
1633008280000|2021-09-30 13:24:40|||||||||25
1633008320000|2021-09-30 13:25:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|131
1633008360000|2021-09-30 13:26:00|||||||||23
1633008370000|2021-09-30 13:26:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|171
1633008380000|2021-09-30 13:26:20|98.37||98.37||98.37||98.37||47
1633008390000|2021-09-30 13:26:30||98.29||98.29||98.29||98.29|21
1633008400000|2021-09-30 13:26:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|87
1633008410000|2021-09-30 13:26:50|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|20
1633008420000|2021-09-30 13:27:00|||||||||1
1633008430000|2021-09-30 13:27:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|33
1633008450000|2021-09-30 13:27:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|20
1633008460000|2021-09-30 13:27:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|41
1633008470000|2021-09-30 13:27:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|232
1633008490000|2021-09-30 13:28:10|||||||||46
1633008500000|2021-09-30 13:28:20|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|39
1633008540000|2021-09-30 13:29:00|||||||||127
1633008550000|2021-09-30 13:29:10|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|80
1633008560000|2021-09-30 13:29:20|98.47||98.42||98.47||98.42||0
1633008580000|2021-09-30 13:29:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|39
1633008590000|2021-09-30 13:29:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|28
1633008600000|2021-09-30 13:30:00||98.29||98.34||98.34||98.29|56
1633008610000|2021-09-30 13:30:10|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|187
1633008620000|2021-09-30 13:30:20|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|66
1633008630000|2021-09-30 13:30:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|14
1633008640000|2021-09-30 13:30:40|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|66
1633008660000|2021-09-30 13:31:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|25
1633008670000|2021-09-30 13:31:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|106
1633008680000|2021-09-30 13:31:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|74
1633008690000|2021-09-30 13:31:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|117
1633008700000|2021-09-30 13:31:40|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|105
1633008710000|2021-09-30 13:31:50||97.99||98.04||98.04||97.99|28
1633008720000|2021-09-30 13:32:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|79
1633008730000|2021-09-30 13:32:10|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|29
1633008740000|2021-09-30 13:32:20|98.22|98.04|98.22|98.14|98.22|98.14|98.22|98.04|9
1633008750000|2021-09-30 13:32:30|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|31
1633008770000|2021-09-30 13:32:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|10
1633008780000|2021-09-30 13:33:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|90
1633008790000|2021-09-30 13:33:10|98.17|98.09|98.27|98.19|98.27|98.19|98.17|98.09|49
1633008800000|2021-09-30 13:33:20|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|3
1633008810000|2021-09-30 13:33:30|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|4
1633008820000|2021-09-30 13:33:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|2
1633008830000|2021-09-30 13:33:50|98.27|98.19|98.27|98.19|98.32|98.19|98.22|98.14|83
1633008840000|2021-09-30 13:34:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|24
1633008850000|2021-09-30 13:34:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|60
1633008860000|2021-09-30 13:34:20|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|41
1633008870000|2021-09-30 13:34:30|98.27||98.27||98.27||98.27||12
1633008880000|2021-09-30 13:34:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|24
1633008890000|2021-09-30 13:34:50|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|18
1633008900000|2021-09-30 13:35:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|70
1633008910000|2021-09-30 13:35:10|98.42|98.34|98.42|98.29|98.42|98.34|98.42|98.29|67
1633008920000|2021-09-30 13:35:20|98.37||98.37||98.37||98.37||0
1633008930000|2021-09-30 13:35:30||98.24||98.24||98.24||98.24|56
1633008940000|2021-09-30 13:35:40|98.32|98.29|98.32|98.24|98.32|98.29|98.32|98.24|115
1633008950000|2021-09-30 13:35:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|732
1633008960000|2021-09-30 13:36:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|10
1633008970000|2021-09-30 13:36:10|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|57
1633008980000|2021-09-30 13:36:20|||||||||3
1633008990000|2021-09-30 13:36:30|98.22|98.14|98.22|98.14|98.22|98.19|98.22|98.14|40
1633009000000|2021-09-30 13:36:40|||||||||22
1633009010000|2021-09-30 13:36:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|15
1633009020000|2021-09-30 13:37:00|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|142
1633009030000|2021-09-30 13:37:10||97.99||98.04||98.04||97.99|88
1633009040000|2021-09-30 13:37:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|19
1633009050000|2021-09-30 13:37:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|173
1633009060000|2021-09-30 13:37:40|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|48
1633009070000|2021-09-30 13:37:50|98.12||98.12||98.12||98.12||0
1633009080000|2021-09-30 13:38:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|153
1633009100000|2021-09-30 13:38:20|98.07|97.89|98.02|97.94|98.07|97.99|98.02|97.89|27
1633009120000|2021-09-30 13:38:40|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|108
1633009130000|2021-09-30 13:38:50||97.89||97.94||97.94||97.89|41
1633009140000|2021-09-30 13:39:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|241
1633009150000|2021-09-30 13:39:10|||||||||2
1633009160000|2021-09-30 13:39:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|231
1633009180000|2021-09-30 13:39:40|||||||||96
1633009190000|2021-09-30 13:39:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|120
1633009200000|2021-09-30 13:40:00|||||||||25
1633009210000|2021-09-30 13:40:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|163
1633009220000|2021-09-30 13:40:20|97.97||97.97||97.97||97.97||69
1633009230000|2021-09-30 13:40:30|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|3
1633009250000|2021-09-30 13:40:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|202
1633009260000|2021-09-30 13:41:00|||||||||1
1633009270000|2021-09-30 13:41:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|43
1633009280000|2021-09-30 13:41:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|124
1633009290000|2021-09-30 13:41:30|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|22
1633009320000|2021-09-30 13:42:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|30
1633009330000|2021-09-30 13:42:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|44
1633009340000|2021-09-30 13:42:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|28
1633009350000|2021-09-30 13:42:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|28
1633009360000|2021-09-30 13:42:40||97.89||97.94||97.94||97.89|39
1633009370000|2021-09-30 13:42:50||97.89||97.94||97.94||97.89|18
1633009380000|2021-09-30 13:43:00||97.89||97.94||97.94||97.89|7
1633009400000|2021-09-30 13:43:20||97.89||97.94||97.94||97.89|15
1633009410000|2021-09-30 13:43:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|33
1633009420000|2021-09-30 13:43:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|15
1633009440000|2021-09-30 13:44:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|22
1633009450000|2021-09-30 13:44:10|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|44
1633009460000|2021-09-30 13:44:20|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|44
1633009470000|2021-09-30 13:44:30|||||||||5
1633009490000|2021-09-30 13:44:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|21
1633009500000|2021-09-30 13:45:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|31
1633009510000|2021-09-30 13:45:10||97.79||97.84||97.84||97.79|51
1633009520000|2021-09-30 13:45:20|||||||||27
1633009530000|2021-09-30 13:45:30|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|69
1633009540000|2021-09-30 13:45:40||97.79||97.79||97.79||97.79|14
1633009550000|2021-09-30 13:45:50|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|4
1633009560000|2021-09-30 13:46:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|56
1633009580000|2021-09-30 13:46:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|61
1633009590000|2021-09-30 13:46:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|159
1633009600000|2021-09-30 13:46:40|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|64
1633009620000|2021-09-30 13:47:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|101
1633009640000|2021-09-30 13:47:20|98.22|98.14|98.27|98.19|98.27|98.19|98.17|98.09|446
1633009660000|2021-09-30 13:47:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|177
1633009670000|2021-09-30 13:47:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1633009680000|2021-09-30 13:48:00|||||||||1
1633009700000|2021-09-30 13:48:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|51
1633009710000|2021-09-30 13:48:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|36
1633009750000|2021-09-30 13:49:10|||||||||22
1633009760000|2021-09-30 13:49:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|48
1633009780000|2021-09-30 13:49:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|62
1633009790000|2021-09-30 13:49:50|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|139
1633009800000|2021-09-30 13:50:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|15
1633009810000|2021-09-30 13:50:10|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|195
1633009820000|2021-09-30 13:50:20|98.37||98.32||98.37||98.32||21
1633009830000|2021-09-30 13:50:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|65
1633009840000|2021-09-30 13:50:40|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|20
1633009860000|2021-09-30 13:51:00|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|151
1633009880000|2021-09-30 13:51:20|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|364
1633009890000|2021-09-30 13:51:30|||||||||5
1633009900000|2021-09-30 13:51:40|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|629
1633009920000|2021-09-30 13:52:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|673
1633009930000|2021-09-30 13:52:10|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|24
1633009940000|2021-09-30 13:52:20|98.52|98.39|98.52|98.44|98.52|98.44|98.52|98.39|556
1633009970000|2021-09-30 13:52:50|||||||||93
1633009980000|2021-09-30 13:53:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|16
1633010000000|2021-09-30 13:53:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|31
1633010010000|2021-09-30 13:53:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1633010020000|2021-09-30 13:53:40||98.44||98.49||98.49||98.44|46
1633010030000|2021-09-30 13:53:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|610
1633010040000|2021-09-30 13:54:00|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.54|233
1633010050000|2021-09-30 13:54:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|120
1633010060000|2021-09-30 13:54:20||98.49||98.54||98.54||98.49|62
1633010070000|2021-09-30 13:54:30|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|74
1633010080000|2021-09-30 13:54:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|14
1633010090000|2021-09-30 13:54:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|34
1633010100000|2021-09-30 13:55:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|35
1633010110000|2021-09-30 13:55:10|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|81
1633010140000|2021-09-30 13:55:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|69
1633010150000|2021-09-30 13:55:50|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|10
1633010160000|2021-09-30 13:56:00|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.54|28
1633010170000|2021-09-30 13:56:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|773
1633010180000|2021-09-30 13:56:20|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.49|5
1633010190000|2021-09-30 13:56:30|98.57||98.57||98.62||98.57||0
1633010200000|2021-09-30 13:56:40|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|106
1633010210000|2021-09-30 13:56:50|||||||||11
1633010220000|2021-09-30 13:57:00|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|171
1633010230000|2021-09-30 13:57:10|||||||||79
1633010240000|2021-09-30 13:57:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|90
1633010250000|2021-09-30 13:57:30|||||||||22
1633010260000|2021-09-30 13:57:40|||||||||117
1633010270000|2021-09-30 13:57:50|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|65
1633010280000|2021-09-30 13:58:00||98.29||98.29||98.34||98.29|24
1633010290000|2021-09-30 13:58:10||98.34||98.34||98.34||98.34|93
1633010300000|2021-09-30 13:58:20|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|117
1633010310000|2021-09-30 13:58:30|||||||||22
1633010320000|2021-09-30 13:58:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|12
1633010330000|2021-09-30 13:58:50|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|318
1633010340000|2021-09-30 13:59:00||98.14||98.14||98.14||98.14|27
1633010350000|2021-09-30 13:59:10|98.22||98.22||98.27||98.22||74
1633010360000|2021-09-30 13:59:20|||||||||22
1633010370000|2021-09-30 13:59:30|||||||||7
1633010380000|2021-09-30 13:59:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|127
1633010390000|2021-09-30 13:59:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|286
1633010400000|2021-09-30 14:00:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|112
1633010410000|2021-09-30 14:00:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|45
1633010420000|2021-09-30 14:00:20|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|55
1633010430000|2021-09-30 14:00:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|25
1633010440000|2021-09-30 14:00:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|82
1633010450000|2021-09-30 14:00:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|14
1633010460000|2021-09-30 14:01:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|59
1633010480000|2021-09-30 14:01:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|995
1633010490000|2021-09-30 14:01:30|98.22||98.17||98.22||98.17||103
1633010500000|2021-09-30 14:01:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|71
1633010510000|2021-09-30 14:01:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|35
1633010530000|2021-09-30 14:02:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1633010540000|2021-09-30 14:02:20|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|87
1633010550000|2021-09-30 14:02:30|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|500
1633010570000|2021-09-30 14:02:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|147
1633010580000|2021-09-30 14:03:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|79
1633010590000|2021-09-30 14:03:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|36
1633010600000|2021-09-30 14:03:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|46
1633010610000|2021-09-30 14:03:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|21
1633010640000|2021-09-30 14:04:00|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|121
1633010650000|2021-09-30 14:04:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|490
1633010660000|2021-09-30 14:04:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|2
1633010670000|2021-09-30 14:04:30|98.32|98.24|98.22|98.14|98.32|98.24|98.22|98.14|376
1633010680000|2021-09-30 14:04:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|189
1633010690000|2021-09-30 14:04:50|98.27||98.22||98.27||98.22||26
1633010700000|2021-09-30 14:05:00|98.17|98.09|98.12|98.04|98.17|98.14|98.12|98.04|180
1633010710000|2021-09-30 14:05:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|158
1633010720000|2021-09-30 14:05:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|36
1633010730000|2021-09-30 14:05:30|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|4
1633010740000|2021-09-30 14:05:40|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|34
1633010750000|2021-09-30 14:05:50|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|335
1633010760000|2021-09-30 14:06:00|||||||||138
1633010780000|2021-09-30 14:06:20|||||||||15
1633010790000|2021-09-30 14:06:30|98.07|97.99|98.07|97.94|98.12|97.99|98.07|97.94|79
1633010800000|2021-09-30 14:06:40|98.02||98.02||98.02||98.02||3
1633010810000|2021-09-30 14:06:50|97.97|97.89|98.02|97.89|98.02|97.94|97.97|97.89|145
1633010820000|2021-09-30 14:07:00|97.97|97.94|98.02|97.89|98.02|97.94|97.97|97.89|50
1633010830000|2021-09-30 14:07:10||97.94||97.94||97.94||97.89|59
1633010840000|2021-09-30 14:07:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|20
1633010850000|2021-09-30 14:07:30|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|41
1633010860000|2021-09-30 14:07:40|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|202
1633010870000|2021-09-30 14:07:50|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|502
1633010880000|2021-09-30 14:08:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|300
1633010890000|2021-09-30 14:08:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|25
1633010900000|2021-09-30 14:08:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|33
1633010910000|2021-09-30 14:08:30|98.07||98.02||98.07||98.02||5
1633010920000|2021-09-30 14:08:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|214
1633010940000|2021-09-30 14:09:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|52
1633010950000|2021-09-30 14:09:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|97
1633010960000|2021-09-30 14:09:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|19
1633010970000|2021-09-30 14:09:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|349
1633010990000|2021-09-30 14:09:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|541
1633011000000|2021-09-30 14:10:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|23
1633011010000|2021-09-30 14:10:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|81
1633011020000|2021-09-30 14:10:20|||||||||5
1633011030000|2021-09-30 14:10:30|98.22||98.17||98.22||98.17||208
1633011040000|2021-09-30 14:10:40|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|96
1633011050000|2021-09-30 14:10:50|98.27||98.22||98.27||98.22||34
1633011060000|2021-09-30 14:11:00|98.27||98.22||98.27||98.22||3
1633011070000|2021-09-30 14:11:10|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|103
1633011080000|2021-09-30 14:11:20|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|3
1633011090000|2021-09-30 14:11:30|||||||||1
1633011100000|2021-09-30 14:11:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|61
1633011120000|2021-09-30 14:12:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|159
1633011140000|2021-09-30 14:12:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|635
1633011150000|2021-09-30 14:12:30|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|22
1633011160000|2021-09-30 14:12:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|8
1633011170000|2021-09-30 14:12:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|53
1633011180000|2021-09-30 14:13:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|42
1633011190000|2021-09-30 14:13:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|6
1633011200000|2021-09-30 14:13:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|85
1633011220000|2021-09-30 14:13:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|25
1633011230000|2021-09-30 14:13:50|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|532
1633011240000|2021-09-30 14:14:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|17
1633011270000|2021-09-30 14:14:30|||||||||22
1633011290000|2021-09-30 14:14:50|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|34
1633011300000|2021-09-30 14:15:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|98
1633011310000|2021-09-30 14:15:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|55
1633011320000|2021-09-30 14:15:20|98.17|98.09|98.17|98.04|98.17|98.09|98.12|98.04|10
1633011330000|2021-09-30 14:15:30|98.12|97.99|98.07|97.99|98.12|97.99|98.07|97.99|5269
1633011340000|2021-09-30 14:15:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|41
1633011350000|2021-09-30 14:15:50|98.17||98.17||98.17||98.17||28
1633011360000|2021-09-30 14:16:00|98.22|98.09|98.17|98.09|98.22|98.14|98.17|98.09|70
1633011370000|2021-09-30 14:16:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|87
1633011390000|2021-09-30 14:16:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|50
1633011410000|2021-09-30 14:16:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|233
1633011420000|2021-09-30 14:17:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|32
1633011430000|2021-09-30 14:17:10|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|70
1633011440000|2021-09-30 14:17:20|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|37
1633011450000|2021-09-30 14:17:30|||||||||3
1633011460000|2021-09-30 14:17:40|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|99
1633011470000|2021-09-30 14:17:50|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|4
1633011480000|2021-09-30 14:18:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|216
1633011490000|2021-09-30 14:18:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|340
1633011500000|2021-09-30 14:18:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|216
1633011520000|2021-09-30 14:18:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|35
1633011530000|2021-09-30 14:18:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|39
1633011540000|2021-09-30 14:19:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|18
1633011550000|2021-09-30 14:19:10||98.04||98.09||98.09||98.04|27
1633011570000|2021-09-30 14:19:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|59
1633011580000|2021-09-30 14:19:40||98.09||98.14||98.14||98.09|17
1633011590000|2021-09-30 14:19:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|4
1633011600000|2021-09-30 14:20:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|24
1633011610000|2021-09-30 14:20:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|66
1633011620000|2021-09-30 14:20:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|6
1633011640000|2021-09-30 14:20:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|54
1633011650000|2021-09-30 14:20:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|17
1633011660000|2021-09-30 14:21:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|22
1633011670000|2021-09-30 14:21:10|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|153
1633011700000|2021-09-30 14:21:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|182
1633011720000|2021-09-30 14:22:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|72
1633011740000|2021-09-30 14:22:20|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|76
1633011750000|2021-09-30 14:22:30|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|9
1633011780000|2021-09-30 14:23:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|39
1633011790000|2021-09-30 14:23:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|29
1633011810000|2021-09-30 14:23:30|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|105
1633011820000|2021-09-30 14:23:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|610
1633011840000|2021-09-30 14:24:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|154
1633011850000|2021-09-30 14:24:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633011860000|2021-09-30 14:24:20||97.89||97.94||97.94||97.89|47
1633011870000|2021-09-30 14:24:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|52
1633011880000|2021-09-30 14:24:40|||||||||13
1633011890000|2021-09-30 14:24:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633011900000|2021-09-30 14:25:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|89
1633011910000|2021-09-30 14:25:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|35
1633011920000|2021-09-30 14:25:20|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|13
1633011930000|2021-09-30 14:25:30|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|5
1633011940000|2021-09-30 14:25:40|||||||||8
1633011960000|2021-09-30 14:26:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|27
1633011980000|2021-09-30 14:26:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|147
1633011990000|2021-09-30 14:26:30||97.99||98.04||98.04||97.99|4
1633012020000|2021-09-30 14:27:00|||||||||6
1633012030000|2021-09-30 14:27:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|123
1633012040000|2021-09-30 14:27:20|98.12|98.04|98.22|98.14|98.22|98.14|98.12|98.04|113
1633012050000|2021-09-30 14:27:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|43
1633012060000|2021-09-30 14:27:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|10
1633012070000|2021-09-30 14:27:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633012080000|2021-09-30 14:28:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|30
1633012100000|2021-09-30 14:28:20|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|52
1633012110000|2021-09-30 14:28:30|98.12|98.09|98.17|98.04|98.17|98.09|98.12|98.04|39
1633012120000|2021-09-30 14:28:40|98.12||98.17||98.17||98.12||321
1633012130000|2021-09-30 14:28:50|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|39
1633012140000|2021-09-30 14:29:00||97.99||98.04||98.04||97.99|101
1633012150000|2021-09-30 14:29:10|||||||||5
1633012160000|2021-09-30 14:29:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|22
1633012180000|2021-09-30 14:29:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|46
1633012190000|2021-09-30 14:29:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|35
1633012200000|2021-09-30 14:30:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|58
1633012210000|2021-09-30 14:30:10|||||||||1
1633012220000|2021-09-30 14:30:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|18
1633012230000|2021-09-30 14:30:30|||||||||4
1633012240000|2021-09-30 14:30:40|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|50
1633012260000|2021-09-30 14:31:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|72
1633012290000|2021-09-30 14:31:30|||||||||14
1633012300000|2021-09-30 14:31:40|||||||||23
1633012310000|2021-09-30 14:31:50|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|621
1633012320000|2021-09-30 14:32:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1633012350000|2021-09-30 14:32:30|||||||||20
1633012360000|2021-09-30 14:32:40|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|62
1633012370000|2021-09-30 14:32:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|1
1633012380000|2021-09-30 14:33:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|142
1633012390000|2021-09-30 14:33:10|||||||||34
1633012400000|2021-09-30 14:33:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|142
1633012410000|2021-09-30 14:33:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|47
1633012420000|2021-09-30 14:33:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|18
1633012440000|2021-09-30 14:34:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|44
1633012450000|2021-09-30 14:34:10|||||||||1
1633012470000|2021-09-30 14:34:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|57
1633012480000|2021-09-30 14:34:40|||||||||70
1633012490000|2021-09-30 14:34:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|64
1633012500000|2021-09-30 14:35:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|95
1633012540000|2021-09-30 14:35:40|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|139
1633012550000|2021-09-30 14:35:50|||||||||1
1633012560000|2021-09-30 14:36:00|||||||||3
1633012570000|2021-09-30 14:36:10|||||||||7
1633012580000|2021-09-30 14:36:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|58
1633012590000|2021-09-30 14:36:30|||||||||23
1633012600000|2021-09-30 14:36:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|94
1633012610000|2021-09-30 14:36:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|14
1633012630000|2021-09-30 14:37:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|31
1633012640000|2021-09-30 14:37:20|||||||||19
1633012650000|2021-09-30 14:37:30|||||||||14
1633012660000|2021-09-30 14:37:40|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|586
1633012670000|2021-09-30 14:37:50|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|61
1633012680000|2021-09-30 14:38:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|7
1633012690000|2021-09-30 14:38:10|||||||||36
1633012700000|2021-09-30 14:38:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|42
1633012720000|2021-09-30 14:38:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|17
1633012730000|2021-09-30 14:38:50||98.09||98.14||98.14||98.09|100
1633012740000|2021-09-30 14:39:00|||||||||1
1633012750000|2021-09-30 14:39:10|||||||||32
1633012760000|2021-09-30 14:39:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|39
1633012800000|2021-09-30 14:40:00||98.14||98.14||98.14||98.14|164
1633012810000|2021-09-30 14:40:10|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.14|41
1633012820000|2021-09-30 14:40:20|||||||||2
1633012830000|2021-09-30 14:40:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|114
1633012840000|2021-09-30 14:40:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|119
1633012850000|2021-09-30 14:40:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|121
1633012870000|2021-09-30 14:41:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|263
1633012880000|2021-09-30 14:41:20|||||||||6
1633012900000|2021-09-30 14:41:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|411
1633012920000|2021-09-30 14:42:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|1640
1633012930000|2021-09-30 14:42:10|||||||||43
1633012950000|2021-09-30 14:42:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|108
1633012970000|2021-09-30 14:42:50|||||||||16
1633012980000|2021-09-30 14:43:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|275
1633012990000|2021-09-30 14:43:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|20
1633013000000|2021-09-30 14:43:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|143
1633013010000|2021-09-30 14:43:30||98.14||98.19||98.19||98.14|65
1633013030000|2021-09-30 14:43:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|24
1633013040000|2021-09-30 14:44:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|143
1633013060000|2021-09-30 14:44:20||98.09||98.14||98.14||98.09|216
1633013070000|2021-09-30 14:44:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|164
1633013080000|2021-09-30 14:44:40|||||||||1
1633013110000|2021-09-30 14:45:10|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|110
1633013120000|2021-09-30 14:45:20|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|172
1633013130000|2021-09-30 14:45:30|98.17||98.17||98.17||98.17||1
1633013150000|2021-09-30 14:45:50|||||||||2
1633013160000|2021-09-30 14:46:00|98.22||98.17||98.22||98.17||38
1633013170000|2021-09-30 14:46:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|17
1633013210000|2021-09-30 14:46:50|||||||||23
1633013220000|2021-09-30 14:47:00|||||||||22
1633013230000|2021-09-30 14:47:10|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|52
1633013240000|2021-09-30 14:47:20|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|63
1633013260000|2021-09-30 14:47:40||98.04||98.04||98.04||98.04|45
1633013270000|2021-09-30 14:47:50||98.09||98.04||98.09||98.04|25
1633013280000|2021-09-30 14:48:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|88
1633013290000|2021-09-30 14:48:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|164
1633013300000|2021-09-30 14:48:20|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|17
1633013310000|2021-09-30 14:48:30|98.12|98.04|98.12|97.99|98.12|98.04|98.07|97.99|25
1633013320000|2021-09-30 14:48:40|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|3
1633013330000|2021-09-30 14:48:50|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|67
1633013340000|2021-09-30 14:49:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|11
1633013350000|2021-09-30 14:49:10|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|32
1633013360000|2021-09-30 14:49:20|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|37
1633013370000|2021-09-30 14:49:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|112
1633013380000|2021-09-30 14:49:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|26
1633013390000|2021-09-30 14:49:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|609
1633013400000|2021-09-30 14:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|163
1633013410000|2021-09-30 14:50:10|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|6
1633013420000|2021-09-30 14:50:20|97.97||97.92||97.97||97.92||32
1633013440000|2021-09-30 14:50:40|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|22
1633013450000|2021-09-30 14:50:50|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|3
1633013460000|2021-09-30 14:51:00||97.84||97.89||97.89||97.84|1
1633013470000|2021-09-30 14:51:10|||||||||92
1633013480000|2021-09-30 14:51:20|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|2
1633013500000|2021-09-30 14:51:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|183
1633013520000|2021-09-30 14:52:00|||||||||1
1633013550000|2021-09-30 14:52:30|||||||||1
1633013560000|2021-09-30 14:52:40|97.97||97.92||97.97||97.92||193
1633013580000|2021-09-30 14:53:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|139
1633013590000|2021-09-30 14:53:10|||||||||1
1633013600000|2021-09-30 14:53:20|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|113
1633013610000|2021-09-30 14:53:30|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|67
1633013620000|2021-09-30 14:53:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|19
1633013630000|2021-09-30 14:53:50|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|8
1633013660000|2021-09-30 14:54:20|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|118
1633013680000|2021-09-30 14:54:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|47
1633013700000|2021-09-30 14:55:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|47
1633013710000|2021-09-30 14:55:10|||||||||93
1633013720000|2021-09-30 14:55:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|186
1633013730000|2021-09-30 14:55:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|57
1633013740000|2021-09-30 14:55:40|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|132
1633013750000|2021-09-30 14:55:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1633013760000|2021-09-30 14:56:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|52
1633013770000|2021-09-30 14:56:10|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|555
1633013780000|2021-09-30 14:56:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|44
1633013800000|2021-09-30 14:56:40|97.92|97.79|97.97|97.89|97.97|97.89|97.87|97.79|500
1633013810000|2021-09-30 14:56:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|46
1633013820000|2021-09-30 14:57:00|||||||||10
1633013830000|2021-09-30 14:57:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|27
1633013840000|2021-09-30 14:57:20|||||||||1
1633013850000|2021-09-30 14:57:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|16
1633013860000|2021-09-30 14:57:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|41
1633013870000|2021-09-30 14:57:50|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|32
1633013910000|2021-09-30 14:58:30|||||||||22
1633013920000|2021-09-30 14:58:40|||||||||213
1633013930000|2021-09-30 14:58:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|198
1633013940000|2021-09-30 14:59:00|||||||||24
1633013950000|2021-09-30 14:59:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|160
1633013960000|2021-09-30 14:59:20|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|178
1633013970000|2021-09-30 14:59:30|||||||||7
1633013980000|2021-09-30 14:59:40|||||||||23
1633014000000|2021-09-30 15:00:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|556
1633014010000|2021-09-30 15:00:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|236
1633014020000|2021-09-30 15:00:20|||||||||224
1633014030000|2021-09-30 15:00:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|217
1633014040000|2021-09-30 15:00:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|5
1633014050000|2021-09-30 15:00:50|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|40
1633014060000|2021-09-30 15:01:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|93
1633014080000|2021-09-30 15:01:20|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|56
1633014090000|2021-09-30 15:01:30|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|12
1633014110000|2021-09-30 15:01:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|47
1633014130000|2021-09-30 15:02:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|215
1633014140000|2021-09-30 15:02:20|||||||||189
1633014150000|2021-09-30 15:02:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|152
1633014160000|2021-09-30 15:02:40|||||||||1
1633014170000|2021-09-30 15:02:50|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|105
1633014200000|2021-09-30 15:03:20|||||||||1280
1633014230000|2021-09-30 15:03:50|||||||||23
1633014240000|2021-09-30 15:04:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|115
1633014250000|2021-09-30 15:04:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|24
1633014270000|2021-09-30 15:04:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1633014300000|2021-09-30 15:05:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|45
1633014310000|2021-09-30 15:05:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1633014320000|2021-09-30 15:05:20|||||||||93
1633014330000|2021-09-30 15:05:30|||||||||862
1633014340000|2021-09-30 15:05:40|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|182
1633014360000|2021-09-30 15:06:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|361
1633014370000|2021-09-30 15:06:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|29
1633014380000|2021-09-30 15:06:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|22
1633014390000|2021-09-30 15:06:30|||||||||12
1633014400000|2021-09-30 15:06:40|||||||||22
1633014420000|2021-09-30 15:07:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|615
1633014450000|2021-09-30 15:07:30|98.27||98.27||98.27||98.22||43
1633014460000|2021-09-30 15:07:40|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.14|20
1633014480000|2021-09-30 15:08:00|||||||||50
1633014490000|2021-09-30 15:08:10|98.27||98.22||98.27||98.22||42
1633014500000|2021-09-30 15:08:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|42
1633014510000|2021-09-30 15:08:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|0
1633014520000|2021-09-30 15:08:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|25
1633014530000|2021-09-30 15:08:50|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|72
1633014540000|2021-09-30 15:09:00||98.19||98.19||98.19||98.19|0
1633014580000|2021-09-30 15:09:40|||||||||22
1633014590000|2021-09-30 15:09:50||98.14||98.14||98.19||98.14|88
1633014600000|2021-09-30 15:10:00||98.19||98.19||98.19||98.14|4
1633014620000|2021-09-30 15:10:20|||||||||22
1633014630000|2021-09-30 15:10:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|854
1633014640000|2021-09-30 15:10:40|98.32||98.32||98.32||98.32||28
1633014650000|2021-09-30 15:10:50|98.27||98.27||98.32||98.27||0
1633014660000|2021-09-30 15:11:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|83
1633014690000|2021-09-30 15:11:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|128
1633014720000|2021-09-30 15:12:00|||||||||24
1633014730000|2021-09-30 15:12:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|25
1633014740000|2021-09-30 15:12:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1633014760000|2021-09-30 15:12:40|||||||||22
1633014770000|2021-09-30 15:12:50|||||||||2
1633014790000|2021-09-30 15:13:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|124
1633014800000|2021-09-30 15:13:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1633014810000|2021-09-30 15:13:30|98.37||98.37||98.37||98.37||40
1633014820000|2021-09-30 15:13:40||98.29||98.29||98.29||98.29|0
1633014840000|2021-09-30 15:14:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|29
1633014850000|2021-09-30 15:14:10|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|1
1633014860000|2021-09-30 15:14:20|||||||||22
1633014880000|2021-09-30 15:14:40|||||||||2
1633014890000|2021-09-30 15:14:50|||||||||7
1633014900000|2021-09-30 15:15:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|2499
1633014910000|2021-09-30 15:15:10|||||||||93
1633014920000|2021-09-30 15:15:20|98.47|98.39|98.47|98.34|98.47|98.39|98.42|98.34|260
1633014930000|2021-09-30 15:15:30|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|5
1633014940000|2021-09-30 15:15:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|62
1633014950000|2021-09-30 15:15:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1633014960000|2021-09-30 15:16:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|27
1633014970000|2021-09-30 15:16:10|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|253
1633015010000|2021-09-30 15:16:50|||||||||22
1633015020000|2021-09-30 15:17:00|||||||||1
1633015040000|2021-09-30 15:17:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|275
1633015050000|2021-09-30 15:17:30|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|162
1633015060000|2021-09-30 15:17:40||98.39||98.39||98.44||98.39|0
1633015070000|2021-09-30 15:17:50|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|965
1633015080000|2021-09-30 15:18:00|98.52||98.47||98.52||98.47||978
1633015090000|2021-09-30 15:18:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|476
1633015100000|2021-09-30 15:18:20|||||||||847
1633015110000|2021-09-30 15:18:30|||||||||322
1633015130000|2021-09-30 15:18:50||98.29||98.34||98.34||98.29|263
1633015140000|2021-09-30 15:19:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|1577
1633015150000|2021-09-30 15:19:10|||||||||22
1633015160000|2021-09-30 15:19:20|||||||||214
1633015170000|2021-09-30 15:19:30|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|298
1633015180000|2021-09-30 15:19:40|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|1104
1633015190000|2021-09-30 15:19:50||98.14||98.19||98.19||98.14|459
1633015200000|2021-09-30 15:20:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|235
1633015210000|2021-09-30 15:20:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|707
1633015220000|2021-09-30 15:20:20|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|415
1633015230000|2021-09-30 15:20:30||98.04||98.09||98.09||98.04|605
1633015240000|2021-09-30 15:20:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|49
1633015250000|2021-09-30 15:20:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|103
1633015260000|2021-09-30 15:21:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|78
1633015270000|2021-09-30 15:21:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|34
1633015290000|2021-09-30 15:21:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|58
1633015320000|2021-09-30 15:22:00|||||||||165
1633015360000|2021-09-30 15:22:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|97
1633015370000|2021-09-30 15:22:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|28
1633015380000|2021-09-30 15:23:00|||||||||23
1633015400000|2021-09-30 15:23:20|||||||||136
1633015410000|2021-09-30 15:23:30|||||||||81
1633015420000|2021-09-30 15:23:40|||||||||136
1633015440000|2021-09-30 15:24:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|165
1633015460000|2021-09-30 15:24:20|||||||||2220
1633015470000|2021-09-30 15:24:30|||||||||22
1633015480000|2021-09-30 15:24:40|||||||||4
1633015490000|2021-09-30 15:24:50|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|165
1633015500000|2021-09-30 15:25:00|||||||||704
1633015510000|2021-09-30 15:25:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|33
1633015520000|2021-09-30 15:25:20||98.14||98.19||98.19||98.14|77
1633015530000|2021-09-30 15:25:30|||||||||1
1633015540000|2021-09-30 15:25:40|||||||||200
1633015550000|2021-09-30 15:25:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|78
1633015560000|2021-09-30 15:26:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|81
1633015570000|2021-09-30 15:26:10|||||||||63
1633015600000|2021-09-30 15:26:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|51
1633015620000|2021-09-30 15:27:00|||||||||70
1633015640000|2021-09-30 15:27:20|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|154
1633015670000|2021-09-30 15:27:50|||||||||326
1633015680000|2021-09-30 15:28:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|94
1633015690000|2021-09-30 15:28:10||98.14||98.19||98.19||98.14|51
1633015700000|2021-09-30 15:28:20|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|185
1633015710000|2021-09-30 15:28:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|37
1633015720000|2021-09-30 15:28:40||98.14||98.14||98.19||98.14|2
1633015730000|2021-09-30 15:28:50||98.19||98.19||98.19||98.19|0
1633015740000|2021-09-30 15:29:00|98.32||98.32||98.32||98.32||131
1633015750000|2021-09-30 15:29:10|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|2
1633015760000|2021-09-30 15:29:20|98.37||98.37||98.37||98.32||574
1633015770000|2021-09-30 15:29:30||98.29||98.29||98.29||98.24|2
1633015780000|2021-09-30 15:29:40|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|8
1633015790000|2021-09-30 15:29:50|98.37|98.34|98.37|98.29|98.37|98.34|98.37|98.29|42
1633015800000|2021-09-30 15:30:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|465
1633015810000|2021-09-30 15:30:10|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|25
1633015820000|2021-09-30 15:30:20||98.14||98.14||98.14||98.14|30
1633015830000|2021-09-30 15:30:30|98.22||98.22||98.27||98.22||7
1633015840000|2021-09-30 15:30:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|26
1633015850000|2021-09-30 15:30:50|98.22||98.17||98.22||98.17||46
1633015860000|2021-09-30 15:31:00|98.22||98.22||98.22||98.17||125
1633015870000|2021-09-30 15:31:10|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|430
1633015880000|2021-09-30 15:31:20|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|1070
1633015890000|2021-09-30 15:31:30||98.19||98.19||98.19||98.14|42
1633015900000|2021-09-30 15:31:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|658
1633015910000|2021-09-30 15:31:50|||||||||200
1633015920000|2021-09-30 15:32:00||98.24||98.24||98.29||98.24|411
1633015930000|2021-09-30 15:32:10|98.32||98.32||98.32||98.32||0
1633015940000|2021-09-30 15:32:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|20
1633015950000|2021-09-30 15:32:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|124
1633015960000|2021-09-30 15:32:40|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|60
1633015970000|2021-09-30 15:32:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|138
1633015980000|2021-09-30 15:33:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|501
1633015990000|2021-09-30 15:33:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|359
1633016000000|2021-09-30 15:33:20|98.17|98.09|98.17|98.04|98.17|98.14|98.17|98.04|39
1633016010000|2021-09-30 15:33:30|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.04|230
1633016030000|2021-09-30 15:33:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|421
1633016040000|2021-09-30 15:34:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|242
1633016050000|2021-09-30 15:34:10||98.04||98.09||98.09||98.04|831
1633016060000|2021-09-30 15:34:20|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|407
1633016070000|2021-09-30 15:34:30|98.22|98.14|98.17|98.04|98.22|98.14|98.12|98.04|943
1633016080000|2021-09-30 15:34:40|98.12|98.09|98.07|97.99|98.17|98.09|98.07|97.99|357
1633016090000|2021-09-30 15:34:50|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|877
1633016100000|2021-09-30 15:35:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|845
1633016110000|2021-09-30 15:35:10|98.07|97.94|98.02|97.94|98.07|97.99|98.02|97.94|325
1633016120000|2021-09-30 15:35:20|97.97|97.89|97.97|97.84|97.97|97.94|97.92|97.84|115
1633016130000|2021-09-30 15:35:30|98.02|97.89|98.02|97.94|98.02|97.94|98.02|97.89|23
1633016140000|2021-09-30 15:35:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|37
1633016150000|2021-09-30 15:35:50|98.12|97.94|98.12|98.04|98.12|98.04|98.12|97.94|57
1633016160000|2021-09-30 15:36:00|||||||||240
1633016180000|2021-09-30 15:36:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1633016190000|2021-09-30 15:36:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1633016200000|2021-09-30 15:36:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|335
1633016210000|2021-09-30 15:36:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1633016220000|2021-09-30 15:37:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|13
1633016230000|2021-09-30 15:37:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|30
1633016240000|2021-09-30 15:37:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|250
1633016250000|2021-09-30 15:37:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|48
1633016260000|2021-09-30 15:37:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1633016270000|2021-09-30 15:37:50|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|33
1633016280000|2021-09-30 15:38:00|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.94|29
1633016290000|2021-09-30 15:38:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|221
1633016300000|2021-09-30 15:38:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|129
1633016310000|2021-09-30 15:38:30|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|108
1633016320000|2021-09-30 15:38:40|||||||||145
1633016340000|2021-09-30 15:39:00|||||||||240
1633016350000|2021-09-30 15:39:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|157
1633016360000|2021-09-30 15:39:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|3
1633016370000|2021-09-30 15:39:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|26
1633016380000|2021-09-30 15:39:40|||||||||3
1633016390000|2021-09-30 15:39:50|||||||||25
1633016400000|2021-09-30 15:40:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|93
1633016420000|2021-09-30 15:40:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|49
1633016440000|2021-09-30 15:40:40|||||||||7
1633016450000|2021-09-30 15:40:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|65
1633016470000|2021-09-30 15:41:10|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|50
1633016480000|2021-09-30 15:41:20|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.94|24
1633016530000|2021-09-30 15:42:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|150
1633016540000|2021-09-30 15:42:20|||||||||13
1633016560000|2021-09-30 15:42:40||97.94||97.99||97.99||97.94|157
1633016570000|2021-09-30 15:42:50||97.94||97.99||97.99||97.94|34
1633016590000|2021-09-30 15:43:10|||||||||71
1633016640000|2021-09-30 15:44:00|||||||||103
1633016650000|2021-09-30 15:44:10||97.94||97.99||97.99||97.94|0
1633016660000|2021-09-30 15:44:20|||||||||3
1633016690000|2021-09-30 15:44:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|69
1633016710000|2021-09-30 15:45:10|||||||||1
1633016720000|2021-09-30 15:45:20|||||||||324
1633016740000|2021-09-30 15:45:40|||||||||25
1633016750000|2021-09-30 15:45:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|4
1633016760000|2021-09-30 15:46:00|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|238
1633016770000|2021-09-30 15:46:10||98.04||98.04||98.04||98.04|16
1633016780000|2021-09-30 15:46:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|38
1633016800000|2021-09-30 15:46:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|175
1633016810000|2021-09-30 15:46:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|86
1633016820000|2021-09-30 15:47:00|||||||||19
1633016840000|2021-09-30 15:47:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1633016850000|2021-09-30 15:47:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|32
1633016860000|2021-09-30 15:47:40|||||||||56
1633016870000|2021-09-30 15:47:50|98.12||98.07||98.12||98.07||50
1633016900000|2021-09-30 15:48:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|40
1633016920000|2021-09-30 15:48:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|27
1633016930000|2021-09-30 15:48:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|127
1633016940000|2021-09-30 15:49:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|11
1633016960000|2021-09-30 15:49:20|98.02||98.02||98.02||98.02||11
1633016970000|2021-09-30 15:49:30||97.94||97.94||97.94||97.94|0
1633017000000|2021-09-30 15:50:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|97
1633017030000|2021-09-30 15:50:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|45
1633017060000|2021-09-30 15:51:00|||||||||1
1633017080000|2021-09-30 15:51:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|25
1633017110000|2021-09-30 15:51:50|||||||||5
1633017120000|2021-09-30 15:52:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|71
1633017150000|2021-09-30 15:52:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|52
1633017170000|2021-09-30 15:52:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|89
1633017180000|2021-09-30 15:53:00|98.07||98.07||98.07||98.07||23
1633017210000|2021-09-30 15:53:30||97.99||97.99||97.99||97.99|68
1633017220000|2021-09-30 15:53:40|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|17
1633017260000|2021-09-30 15:54:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1633017270000|2021-09-30 15:54:30|98.12||98.07||98.12||98.07||13
1633017280000|2021-09-30 15:54:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|68
1633017310000|2021-09-30 15:55:10|||||||||67
1633017380000|2021-09-30 15:56:20|||||||||15
1633017390000|2021-09-30 15:56:30|||||||||7
1633017400000|2021-09-30 15:56:40||97.99||97.99||97.99||97.99|37
1633017430000|2021-09-30 15:57:10|98.07||98.07||98.07||98.07||0
1633017440000|2021-09-30 15:57:20|||||||||71
1633017500000|2021-09-30 15:58:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|373
1633017530000|2021-09-30 15:58:50|||||||||64
1633017540000|2021-09-30 15:59:00||97.99||97.99||97.99||97.99|87
1633017550000|2021-09-30 15:59:10|98.07||98.07||98.07||98.07||0
1633017570000|2021-09-30 15:59:30|||||||||10
1633017590000|2021-09-30 15:59:50|98.12||98.12||98.12||98.12||25
1633017600000|2021-09-30 16:00:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|31
1633017690000|2021-09-30 16:01:30||97.99||97.99||97.99||97.99|27
1633017700000|2021-09-30 16:01:40|98.07||98.07||98.07||98.07||6
1633017750000|2021-09-30 16:02:30|||||||||10
1633017770000|2021-09-30 16:02:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|677
1633017790000|2021-09-30 16:03:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|109
1633017800000|2021-09-30 16:03:20||97.79||97.79||97.79||97.79|39
1633017810000|2021-09-30 16:03:30|97.87||97.87||97.87||97.87||60
1633017850000|2021-09-30 16:04:10||97.74||97.79||97.79||97.74|161
1633017890000|2021-09-30 16:04:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|204
1633017900000|2021-09-30 16:05:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|12
1633017930000|2021-09-30 16:05:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|64
1633018000000|2021-09-30 16:06:40|||||||||100
1633018040000|2021-09-30 16:07:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|100
1633018060000|2021-09-30 16:07:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|50
1633018070000|2021-09-30 16:07:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|9
1633018130000|2021-09-30 16:08:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|165
1633018230000|2021-09-30 16:10:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|134
1633018250000|2021-09-30 16:10:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|134
1633018320000|2021-09-30 16:12:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|5
1633018480000|2021-09-30 16:14:40|97.67||97.67||97.67||97.67||260
1633018490000|2021-09-30 16:14:50||97.59||97.59||97.59||97.59|0
1633018520000|2021-09-30 16:15:20|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|168
1633018530000|2021-09-30 16:15:30||97.54||97.54||97.54||97.54|5
1633018550000|2021-09-30 16:15:50|97.62||97.62||97.62||97.62||0
1633018600000|2021-09-30 16:16:40|97.67||97.67||97.67||97.67||38
1633018620000|2021-09-30 16:17:00||97.59||97.59||97.59||97.54|5
1633018650000|2021-09-30 16:17:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|9
1633018670000|2021-09-30 16:17:50|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|9
1633018710000|2021-09-30 16:18:30|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.59|3
1633018750000|2021-09-30 16:19:10|||||||||5
1633018830000|2021-09-30 16:20:30|97.72||97.72||97.72||97.72||11
1633018840000|2021-09-30 16:20:40|97.67||97.72||97.72||97.67||18
1633018850000|2021-09-30 16:20:50|97.67||97.67||97.67||97.67||0
1633018860000|2021-09-30 16:21:00|97.72||97.72||97.72||97.72||2
1633018870000|2021-09-30 16:21:10|97.67||97.67||97.67||97.67||0
1633018900000|2021-09-30 16:21:40|97.72||97.72||97.72||97.72||0
1633018940000|2021-09-30 16:22:20||97.64||97.64||97.64||97.64|0
1633018950000|2021-09-30 16:22:30||97.59||97.64||97.64||97.59|7
1633018960000|2021-09-30 16:22:40|97.77||97.72||97.77||97.72||28
1633019020000|2021-09-30 16:23:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|509
1633019030000|2021-09-30 16:23:50|97.72||97.72||97.72||97.72||12
1633019040000|2021-09-30 16:24:00|97.67||97.67||97.72||97.67||0
1633019050000|2021-09-30 16:24:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|40
1633019100000|2021-09-30 16:25:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|4
1633019130000|2021-09-30 16:25:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|6
1633019140000|2021-09-30 16:25:40|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|13
1633019150000|2021-09-30 16:25:50||97.64||97.64||97.64||97.64|0
1633019160000|2021-09-30 16:26:00|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|21
1633019190000|2021-09-30 16:26:30||97.54||97.54||97.54||97.54|7
1633019200000|2021-09-30 16:26:40|97.62||97.67||97.67||97.62||0
1633019220000|2021-09-30 16:27:00|97.62||97.62||97.62||97.62||0
1633019260000|2021-09-30 16:27:40|97.67||97.67||97.67||97.67||2
1633019270000|2021-09-30 16:27:50||97.59||97.59||97.59||97.59|0
1633019290000|2021-09-30 16:28:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|13
1633019300000|2021-09-30 16:28:20|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|3
1633019320000|2021-09-30 16:28:40||97.54||97.59||97.59||97.54|17
1633019330000|2021-09-30 16:28:50||97.54||97.54||97.54||97.54|13
1633019340000|2021-09-30 16:29:00|97.62||97.67||97.67||97.62||0
1633019370000|2021-09-30 16:29:30|97.62||97.67||97.67||97.62||2
1633019380000|2021-09-30 16:29:40|97.62||97.62||97.62||97.62||0
1633019400000|2021-09-30 16:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1633019410000|2021-09-30 16:30:10|97.62||97.57||97.62||97.57||7
1633019440000|2021-09-30 16:30:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|5
1633019450000|2021-09-30 16:30:50|||||||||6
1633019460000|2021-09-30 16:31:00||97.49||97.49||97.49||97.49|3
1633019470000|2021-09-30 16:31:10|97.57||97.57||97.57||97.57||0
1633019510000|2021-09-30 16:31:50|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|11
1633019540000|2021-09-30 16:32:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|3
1633019590000|2021-09-30 16:33:10||97.39||97.39||97.39||97.39|5
1633019600000|2021-09-30 16:33:20||97.44||97.44||97.44||97.44|0
1633019610000|2021-09-30 16:33:30|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|17
1633019640000|2021-09-30 16:34:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1633019650000|2021-09-30 16:34:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|6
1633019660000|2021-09-30 16:34:20||97.49||97.54||97.54||97.49|0
1633019670000|2021-09-30 16:34:30|||||||||2
1633019700000|2021-09-30 16:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|16
1633019720000|2021-09-30 16:35:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|7
1633019730000|2021-09-30 16:35:30|||||||||13
1633019740000|2021-09-30 16:35:40|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|11
1633019750000|2021-09-30 16:35:50|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|26
1633019760000|2021-09-30 16:36:00|97.62|97.49|97.62|97.54|97.62|97.54|97.62|97.49|17
1633019790000|2021-09-30 16:36:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|11
1633019800000|2021-09-30 16:36:40|||||||||2
1633019810000|2021-09-30 16:36:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|17
1633019830000|2021-09-30 16:37:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|6
1633019840000|2021-09-30 16:37:20||97.54||97.54||97.54||97.54|5
1633019860000|2021-09-30 16:37:40|97.62||97.62||97.62||97.62||0
1633019870000|2021-09-30 16:37:50|97.67||97.62||97.67||97.62||6
1633019880000|2021-09-30 16:38:00|97.67||97.67||97.67||97.67||0
1633019890000|2021-09-30 16:38:10|97.62||97.67||97.67||97.62||0
1633019900000|2021-09-30 16:38:20|97.62||97.67||97.67||97.62||1
1633019910000|2021-09-30 16:38:30|97.62||97.67||97.67||97.62||1
1633019930000|2021-09-30 16:38:50|97.62||97.67||97.67||97.62||1
1633019940000|2021-09-30 16:39:00|97.62||97.67||97.67||97.62||2
1633019950000|2021-09-30 16:39:10|97.62||97.62||97.62||97.62||0
1633019960000|2021-09-30 16:39:20|97.67||97.67||97.67||97.67||0
1633020010000|2021-09-30 16:40:10|97.62||97.62||97.62||97.62||0
1633020040000|2021-09-30 16:40:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1633020130000|2021-09-30 16:42:10||97.54||97.54||97.54||97.54|4
1633020140000|2021-09-30 16:42:20||97.59||97.59||97.59||97.59|2
1633020180000|2021-09-30 16:43:00||97.54||97.54||97.54||97.54|165
1633020190000|2021-09-30 16:43:10|97.62||97.62||97.62||97.62||0
1633020210000|2021-09-30 16:43:30|||||||||4
1633020220000|2021-09-30 16:43:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|0
1633020320000|2021-09-30 16:45:20|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|63
1633020330000|2021-09-30 16:45:30|97.62||97.62||97.62||97.62||60
1633020370000|2021-09-30 16:46:10|97.67||97.67||97.67||97.67||6
1633020390000|2021-09-30 16:46:30||97.59||97.59||97.59||97.59|0
1633020400000|2021-09-30 16:46:40|||||||||1
1633020460000|2021-09-30 16:47:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|6
1633020500000|2021-09-30 16:48:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|7
1633020530000|2021-09-30 16:48:50|97.82||97.82||97.82||97.77||12
1633020540000|2021-09-30 16:49:00|97.77||97.77||97.82||97.77||3
1633020560000|2021-09-30 16:49:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|28
1633020600000|2021-09-30 16:50:00|97.87||97.87||97.87||97.87||15
1633020610000|2021-09-30 16:50:10|97.82||97.82||97.82||97.82||0
1633020620000|2021-09-30 16:50:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|205
1633020710000|2021-09-30 16:51:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|4
1633020720000|2021-09-30 16:52:00|||||||||1
1633020810000|2021-09-30 16:53:30|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|28
1633020820000|2021-09-30 16:53:40|97.77||97.77||97.77||97.77||4
1633020860000|2021-09-30 16:54:20|97.72||97.72||97.72||97.72||0
1633020890000|2021-09-30 16:54:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|10
1633020920000|2021-09-30 16:55:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|18
1633020950000|2021-09-30 16:55:50||97.59||97.59||97.59||97.59|8
1633020960000|2021-09-30 16:56:00||97.64||97.64||97.64||97.64|0
1633021020000|2021-09-30 16:57:00||97.59||97.59||97.59||97.59|11
1633021030000|2021-09-30 16:57:10|97.67||97.67||97.67||97.67||0
1633021060000|2021-09-30 16:57:40||97.54||97.54||97.54||97.54|8
1633021080000|2021-09-30 16:58:00|97.62||97.62||97.62||97.62||0
1633021090000|2021-09-30 16:58:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|9
1633021320000|2021-09-30 17:02:00|||||||||4
1633021350000|2021-09-30 17:02:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|14
1633021440000|2021-09-30 17:04:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|4
1633021450000|2021-09-30 17:04:10|97.77||97.82||97.82||97.77||0
1633021480000|2021-09-30 17:04:40|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|1
1633021490000|2021-09-30 17:04:50||97.69||97.74||97.74||97.69|2
1633021500000|2021-09-30 17:05:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|27
1633021520000|2021-09-30 17:05:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|2
1633021540000|2021-09-30 17:05:40|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|3
1633021560000|2021-09-30 17:06:00||97.74||97.74||97.74||97.74|0
1633021570000|2021-09-30 17:06:10||97.69||97.69||97.69||97.69|1
1633021580000|2021-09-30 17:06:20|97.77||97.82||97.82||97.77||0
1633021590000|2021-09-30 17:06:30|97.77|97.64|97.77|97.69|97.77|97.69|97.72|97.64|9
1633021610000|2021-09-30 17:06:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|1
1633021630000|2021-09-30 17:07:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|9
1633021710000|2021-09-30 17:08:30|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|506
1633021720000|2021-09-30 17:08:40||97.79||97.79||97.79||97.79|0
1633021780000|2021-09-30 17:09:40|97.92||97.92||97.92||97.92||8
1633021800000|2021-09-30 17:10:00||97.84||97.84||97.84||97.84|0
1633021980000|2021-09-30 17:13:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1633022040000|2021-09-30 17:14:00||97.74||97.74||97.74||97.74|11
1633022060000|2021-09-30 17:14:20|97.82||97.82||97.87||97.82||0
1633022130000|2021-09-30 17:15:30|||||||||1
1633022140000|2021-09-30 17:15:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|3
1633022190000|2021-09-30 17:16:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|0
1633022200000|2021-09-30 17:16:40|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|8
1633022210000|2021-09-30 17:16:50|97.87|97.79|97.87|97.79|97.87|97.84|97.87|97.74|17
1633022230000|2021-09-30 17:17:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1633022240000|2021-09-30 17:17:20||97.69||97.69||97.69||97.69|2
1633022280000|2021-09-30 17:18:00||97.74||97.74||97.74||97.74|0
1633022310000|2021-09-30 17:18:30||97.69||97.69||97.69||97.69|3
1633022330000|2021-09-30 17:18:50|97.77||97.82||97.82||97.77||0
1633022340000|2021-09-30 17:19:00|97.77||97.82||97.82||97.77||0
1633022360000|2021-09-30 17:19:20||97.74||97.74||97.74||97.74|0
1633022370000|2021-09-30 17:19:30|97.87||97.87||97.87||97.87||4
1633022390000|2021-09-30 17:19:50|97.82||97.87||97.87||97.82||0
1633022400000|2021-09-30 17:20:00|97.82||97.82||97.82||97.82||0
1633022500000|2021-09-30 17:21:40|97.87||97.82||97.87||97.82||0
1633022510000|2021-09-30 17:21:50|97.87||97.82||97.87||97.82||0
1633022550000|2021-09-30 17:22:30|97.77|97.69|97.77|97.64|97.77|97.69|97.72|97.64|10
1633022560000|2021-09-30 17:22:40|97.72||97.77||97.77||97.72||10
1633022570000|2021-09-30 17:22:50|97.72||97.72||97.72||97.72||0
1633022580000|2021-09-30 17:23:00|||||||||1
1633022610000|2021-09-30 17:23:30|||||||||10
1633022620000|2021-09-30 17:23:40|||||||||10
1633022630000|2021-09-30 17:23:50||97.59||97.64||97.64||97.59|10
1633022650000|2021-09-30 17:24:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|2
1633022680000|2021-09-30 17:24:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|4
1633022690000|2021-09-30 17:24:50|97.67||97.67||97.67||97.67||232
1633022700000|2021-09-30 17:25:00||97.59||97.59||97.59||97.59|0
1633022940000|2021-09-30 17:29:00|97.72||97.72||97.72||97.72||4
1633022960000|2021-09-30 17:29:20|97.67||97.67||97.67||97.67||0
1633023020000|2021-09-30 17:30:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|2
1633023030000|2021-09-30 17:30:30|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|13
1633023070000|2021-09-30 17:31:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|2
1633023090000|2021-09-30 17:31:30|97.62||97.62||97.62||97.62||5
1633023100000|2021-09-30 17:31:40||97.54||97.54||97.54||97.54|0
1633023110000|2021-09-30 17:31:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|15
1633023230000|2021-09-30 17:33:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|11
1633023300000|2021-09-30 17:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1633023390000|2021-09-30 17:36:30|97.62||97.62||97.62||97.62||8
1633023410000|2021-09-30 17:36:50||97.54||97.54||97.54||97.54|0
1633023430000|2021-09-30 17:37:10|97.67||97.67||97.67||97.67||11
1633023440000|2021-09-30 17:37:20||97.59||97.59||97.59||97.59|0
1633023450000|2021-09-30 17:37:30||97.54||97.54||97.54||97.54|1
1633023460000|2021-09-30 17:37:40||97.59||97.59||97.59||97.59|0
1633023600000|2021-09-30 17:40:00|97.72||97.72||97.72||97.72||1
1633023610000|2021-09-30 17:40:10|97.67||97.67||97.67||97.67||0
1633023620000|2021-09-30 17:40:20|97.72||97.72||97.72||97.72||0
1633023630000|2021-09-30 17:40:30||97.64||97.64||97.64||97.64|0
1633023650000|2021-09-30 17:40:50||97.59||97.59||97.59||97.59|1
1633023660000|2021-09-30 17:41:00|97.67||97.67||97.67||97.67||0
1633023690000|2021-09-30 17:41:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|0
1633023710000|2021-09-30 17:41:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|10
1633023730000|2021-09-30 17:42:10|97.72||97.72||97.72||97.72||0
1633023750000|2021-09-30 17:42:30|97.67||97.67||97.67||97.67||0
1633023860000|2021-09-30 17:44:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|10
1633023930000|2021-09-30 17:45:30|97.77||97.77||97.77||97.77||14
1633023940000|2021-09-30 17:45:40|97.72||97.77||97.77||97.72||2
1633023970000|2021-09-30 17:46:10||97.69||97.69||97.69||97.69|4
1633024080000|2021-09-30 17:48:00||97.64||97.64||97.64||97.64|3
1633024090000|2021-09-30 17:48:10|97.72||97.72||97.72||97.72||0
1633024110000|2021-09-30 17:48:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1633024130000|2021-09-30 17:48:50|97.72||97.72||97.72||97.72||1
1633024180000|2021-09-30 17:49:40|97.67||97.67||97.67||97.67||0
1633024190000|2021-09-30 17:49:50|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|8
1633024200000|2021-09-30 17:50:00||97.69||97.69||97.69||97.69|4
1633024250000|2021-09-30 17:50:50|97.82||97.82||97.82||97.82||3
1633024260000|2021-09-30 17:51:00|97.77||97.77||97.77||97.77||0
1633024360000|2021-09-30 17:52:40|97.82||97.82||97.82||97.82||2
1633024370000|2021-09-30 17:52:50|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|4
1633024380000|2021-09-30 17:53:00|97.82||97.82||97.82||97.77||1
1633024390000|2021-09-30 17:53:10|97.77||97.77||97.77||97.77||0
1633024460000|2021-09-30 17:54:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1633024470000|2021-09-30 17:54:30|||||||||2
1633024500000|2021-09-30 17:55:00||97.69||97.69||97.69||97.69|4
1633024510000|2021-09-30 17:55:10|97.77||97.82||97.82||97.77||0
1633024520000|2021-09-30 17:55:20||97.74||97.74||97.74||97.74|0
1633024580000|2021-09-30 17:56:20|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|1
1633024600000|2021-09-30 17:56:40|97.82||97.82||97.82||97.82||1
1633024610000|2021-09-30 17:56:50||97.74||97.74||97.74||97.74|0
1633024740000|2021-09-30 17:59:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|1
1633024750000|2021-09-30 17:59:10|97.77||97.82||97.82||97.77||0
1633024760000|2021-09-30 17:59:20||97.74||97.74||97.74||97.74|0
1633024840000|2021-09-30 18:00:40|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|32
1633024870000|2021-09-30 18:01:10||97.84||97.84||97.84||97.84|2
1633024890000|2021-09-30 18:01:30||97.89||97.89||97.89||97.89|0
1633025030000|2021-09-30 18:03:50||97.84||97.84||97.84||97.84|4
1633025110000|2021-09-30 18:05:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|3
1633025120000|2021-09-30 18:05:20|||||||||247
1633025130000|2021-09-30 18:05:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|5
1633025160000|2021-09-30 18:06:00|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|4
1633025170000|2021-09-30 18:06:10||97.94||97.94||97.94||97.94|0
1633025180000|2021-09-30 18:06:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1633025210000|2021-09-30 18:06:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1633025290000|2021-09-30 18:08:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633025300000|2021-09-30 18:08:20|||||||||10
1633025310000|2021-09-30 18:08:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|8
1633025330000|2021-09-30 18:08:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633025340000|2021-09-30 18:09:00|||||||||2
1633025350000|2021-09-30 18:09:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|5
1633025400000|2021-09-30 18:10:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|3
1633025410000|2021-09-30 18:10:10||97.99||97.99||97.99||97.99|3
1633025420000|2021-09-30 18:10:20|98.07||98.12||98.12||98.07||0
1633025430000|2021-09-30 18:10:30||98.04||98.04||98.04||98.04|0
1633025470000|2021-09-30 18:11:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|15
1633025540000|2021-09-30 18:12:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|9
1633025570000|2021-09-30 18:12:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1633025630000|2021-09-30 18:13:50|98.12||98.07||98.12||98.07||13
1633025690000|2021-09-30 18:14:50|||||||||1
1633025720000|2021-09-30 18:15:20||97.94||97.94||97.94||97.94|7
1633025730000|2021-09-30 18:15:30|98.02||98.07||98.07||98.02||0
1633025750000|2021-09-30 18:15:50|98.02|97.89|98.02|97.89|98.02|97.89|98.02|97.89|8
1633025760000|2021-09-30 18:16:00|97.97||98.02||98.02||97.97||0
1633025780000|2021-09-30 18:16:20|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|0
1633025800000|2021-09-30 18:16:40||97.89||97.89||97.89||97.89|3
1633025820000|2021-09-30 18:17:00|97.97||98.02||98.02||97.97||0
1633025840000|2021-09-30 18:17:20|97.97||97.97||97.97||97.97||0
1633025880000|2021-09-30 18:18:00|||||||||1
1633025960000|2021-09-30 18:19:20||97.84||97.84||97.84||97.84|7
1633025980000|2021-09-30 18:19:40|97.92||97.92||97.92||97.92||0
1633026160000|2021-09-30 18:22:40||97.79||97.79||97.79||97.79|3
1633026190000|2021-09-30 18:23:10||97.84||97.84||97.84||97.84|0
1633026280000|2021-09-30 18:24:40||97.79||97.79||97.79||97.79|6
1633026290000|2021-09-30 18:24:50|97.87||97.87||97.92||97.87||0
1633026330000|2021-09-30 18:25:30|97.92||97.92||97.92||97.92||4
1633026350000|2021-09-30 18:25:50|97.87||97.92||97.92||97.87||0
1633026360000|2021-09-30 18:26:00|97.87||97.87||97.87||97.87||0
1633026450000|2021-09-30 18:27:30|||||||||1
1633026550000|2021-09-30 18:29:10|97.92||97.92||97.92||97.92||2
1633026560000|2021-09-30 18:29:20||97.84||97.84||97.84||97.84|2
1633026590000|2021-09-30 18:29:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|4
1633026600000|2021-09-30 18:30:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|4
1633026620000|2021-09-30 18:30:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1633026700000|2021-09-30 18:31:40|98.02||97.97||98.02||97.97||0
1633026770000|2021-09-30 18:32:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|7
1633026780000|2021-09-30 18:33:00|98.07||98.07||98.07||98.07||2
1633026800000|2021-09-30 18:33:20|98.02||98.02||98.02||98.02||0
1633026850000|2021-09-30 18:34:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|6
1633026890000|2021-09-30 18:34:50|98.12||98.12||98.12||98.12||8
1633026920000|2021-09-30 18:35:20|98.07||98.07||98.07||98.07||0
1633026940000|2021-09-30 18:35:40||97.94||97.94||97.94||97.94|8
1633026950000|2021-09-30 18:35:50|||||||||20
1633026960000|2021-09-30 18:36:00|98.02||98.02||98.07||98.02||0
1633027070000|2021-09-30 18:37:50||97.89||97.94||97.94||97.89|4
1633027200000|2021-09-30 18:40:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|4
1633027210000|2021-09-30 18:40:10||97.89||97.89||97.89||97.89|6
1633027240000|2021-09-30 18:40:40|97.97||98.02||98.02||97.97||0
1633027250000|2021-09-30 18:40:50||97.94||97.94||97.94||97.94|1
1633027280000|2021-09-30 18:41:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1633027320000|2021-09-30 18:42:00|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|6
1633027340000|2021-09-30 18:42:20||98.04||97.99||98.04||97.99|2
1633027370000|2021-09-30 18:42:50|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|0
1633027390000|2021-09-30 18:43:10||97.99||97.99||97.99||97.99|2
1633027410000|2021-09-30 18:43:30|98.07||98.07||98.07||98.07||0
1633027440000|2021-09-30 18:44:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1633027460000|2021-09-30 18:44:20||97.99||97.99||97.99||97.99|3
1633027480000|2021-09-30 18:44:40|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|0
1633027610000|2021-09-30 18:46:50|98.17||98.12||98.17||98.12||10
1633027700000|2021-09-30 18:48:20|98.17||98.17||98.17||98.17||6
1633027710000|2021-09-30 18:48:30|98.12||98.17||98.17||98.12||0
1633027740000|2021-09-30 18:49:00|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.99|11
1633027770000|2021-09-30 18:49:30||98.04||98.04||98.04||98.04|0
1633027800000|2021-09-30 18:50:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6
1633027840000|2021-09-30 18:50:40||98.04||98.04||98.04||98.04|5
1633027860000|2021-09-30 18:51:00|98.12||98.12||98.12||98.12||0
1633027880000|2021-09-30 18:51:20||97.99||97.99||97.99||97.99|8
1633027900000|2021-09-30 18:51:40|98.07||98.07||98.07||98.07||0
1633028090000|2021-09-30 18:54:50|||||||||2
1633028100000|2021-09-30 18:55:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1633028180000|2021-09-30 18:56:20||97.89||97.89||97.89||97.89|5
1633028240000|2021-09-30 18:57:20|97.97||97.97||97.97||97.97||0
1633028300000|2021-09-30 18:58:20|98.02||98.02||98.02||98.02||6
1633028380000|2021-09-30 18:59:40|97.97||97.97||97.97||97.97||0
1633028400000|2021-09-30 19:00:00||97.84||97.84||97.84||97.84|7
1633028410000|2021-09-30 19:00:10||97.89||97.89||97.89||97.89|0
1633028470000|2021-09-30 19:01:10|98.02||98.02||98.02||98.02||3
1633028530000|2021-09-30 19:02:10||97.94||97.94||97.94||97.94|0
1633028540000|2021-09-30 19:02:20||97.89||97.89||97.89||97.89|2
1633028590000|2021-09-30 19:03:10|97.97||97.97||97.97||97.97||0
1633028600000|2021-09-30 19:03:20||97.84||97.84||97.84||97.84|7
1633028610000|2021-09-30 19:03:30|97.92||97.92||97.97||97.92||0
1633028620000|2021-09-30 19:03:40|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|12
1633028630000|2021-09-30 19:03:50|97.87||97.92||97.92||97.87||0
1633028660000|2021-09-30 19:04:20||97.84||97.79||97.84||97.79|2
1633028690000|2021-09-30 19:04:50||97.84||97.84||97.84||97.79|13
1633028720000|2021-09-30 19:05:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|15
1633028730000|2021-09-30 19:05:30||97.84||97.89||97.89||97.84|8
1633028740000|2021-09-30 19:05:40||97.84||97.89||97.89||97.84|13
1633028750000|2021-09-30 19:05:50||97.84||97.89||97.89||97.84|0
1633028760000|2021-09-30 19:06:00||97.84||97.89||97.89||97.84|8
1633028770000|2021-09-30 19:06:10||97.84||97.89||97.89||97.84|26
1633028780000|2021-09-30 19:06:20||97.84||97.89||97.89||97.84|11
1633028790000|2021-09-30 19:06:30|||||||||1
1633028880000|2021-09-30 19:08:00||97.84||97.89||97.89||97.84|5
1633028890000|2021-09-30 19:08:10|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|3
1633028930000|2021-09-30 19:08:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|14
1633028950000|2021-09-30 19:09:10||97.89||97.89||97.94||97.89|13
1633028980000|2021-09-30 19:09:40|97.97||97.97||97.97||97.97||7
1633029000000|2021-09-30 19:10:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|1
1633029010000|2021-09-30 19:10:10|||||||||4
1633029050000|2021-09-30 19:10:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|6
1633029060000|2021-09-30 19:11:00||97.94||97.94||97.94||97.94|2
1633029070000|2021-09-30 19:11:10||97.99||97.99||97.99||97.99|1
1633029090000|2021-09-30 19:11:30||97.94||97.94||97.94||97.94|5
1633029100000|2021-09-30 19:11:40|98.02||98.02||98.02||98.02||1
1633029130000|2021-09-30 19:12:10|||||||||10
1633029140000|2021-09-30 19:12:20||97.89||97.94||97.94||97.89|9
1633029230000|2021-09-30 19:13:50||97.89||97.89||97.89||97.89|2
1633029270000|2021-09-30 19:14:30||97.94||97.94||97.94||97.94|0
1633029300000|2021-09-30 19:15:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|14
1633029310000|2021-09-30 19:15:10|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|5
1633029320000|2021-09-30 19:15:20||97.99||97.99||97.99||97.99|2
1633029330000|2021-09-30 19:15:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|10
1633029350000|2021-09-30 19:15:50|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|1
1633029380000|2021-09-30 19:16:20||97.99||97.99||97.99||97.99|1
1633029500000|2021-09-30 19:18:20|98.07||98.07||98.07||98.07||0
1633029540000|2021-09-30 19:19:00||97.94||97.99||97.99||97.94|53
1633029560000|2021-09-30 19:19:20|98.12||98.12||98.12||98.12||0
1633029570000|2021-09-30 19:19:30|98.07|97.94|98.07|97.94|98.07|97.94|98.07|97.94|1
1633029580000|2021-09-30 19:19:40||97.99||97.94||97.99||97.94|3
1633029630000|2021-09-30 19:20:30|98.02||98.02||98.02||98.02||0
1633029650000|2021-09-30 19:20:50|||||||||6
1633029660000|2021-09-30 19:21:00||97.89||97.89||97.94||97.89|6
1633029670000|2021-09-30 19:21:10||97.94||97.94||97.94||97.94|0
1633029700000|2021-09-30 19:21:40||97.89||97.89||97.89||97.89|2
1633029770000|2021-09-30 19:22:50||97.94||97.94||97.94||97.94|0
1633029780000|2021-09-30 19:23:00||97.89||97.89||97.89||97.89|1
1633029920000|2021-09-30 19:25:20||97.94||97.89||97.94||97.89|3
1633029940000|2021-09-30 19:25:40||97.94||97.89||97.94||97.89|2
1633029950000|2021-09-30 19:25:50||97.94||97.89||97.94||97.89|1
1633029970000|2021-09-30 19:26:10||97.94||97.94||97.94||97.94|0
1633030000000|2021-09-30 19:26:40||97.89||97.89||97.89||97.89|1
1633030030000|2021-09-30 19:27:10||97.94||97.94||97.94||97.94|0
1633030060000|2021-09-30 19:27:40|||||||||2
1633030080000|2021-09-30 19:28:00||97.89||97.89||97.89||97.89|3
1633030090000|2021-09-30 19:28:10||97.94||97.94||97.94||97.94|0
1633030110000|2021-09-30 19:28:30||97.89||97.89||97.89||97.89|1
1633030150000|2021-09-30 19:29:10|97.97||97.97||98.02||97.97||0
1633030220000|2021-09-30 19:30:20||97.84||97.84||97.84||97.84|0
1633030230000|2021-09-30 19:30:30|97.92||97.92||97.92||97.92||0
1633030260000|2021-09-30 19:31:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1633030390000|2021-09-30 19:33:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1633030430000|2021-09-30 19:33:50|98.07||98.07||98.07||98.07||1
1633030440000|2021-09-30 19:34:00||97.99||97.99||97.99||97.99|0
1633030460000|2021-09-30 19:34:20|||||||||2
1633030470000|2021-09-30 19:34:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1633030500000|2021-09-30 19:35:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|3
1633030510000|2021-09-30 19:35:10|||||||||10
1633030680000|2021-09-30 19:38:00||97.94||97.94||97.94||97.94|1
1633030710000|2021-09-30 19:38:30|98.02||98.02||98.02||98.02||0
1633030720000|2021-09-30 19:38:40||97.89||97.89||97.89||97.89|0
1633030880000|2021-09-30 19:41:20|97.97||97.97||97.97||97.97||4
1633030890000|2021-09-30 19:41:30||97.84||97.84||97.84||97.84|0
1633030920000|2021-09-30 19:42:00||97.89||97.84||97.89||97.84|3
1633030940000|2021-09-30 19:42:20|97.92||97.92||97.92||97.92||0
1633030980000|2021-09-30 19:43:00||97.79||97.79||97.79||97.79|1
1633030990000|2021-09-30 19:43:10||97.84||97.84||97.84||97.84|0
1633031010000|2021-09-30 19:43:30||97.79||97.84||97.84||97.79|2
1633031020000|2021-09-30 19:43:40||97.79||97.84||97.84||97.79|0
1633031030000|2021-09-30 19:43:50||97.79||97.79||97.79||97.79|1
1633031050000|2021-09-30 19:44:10||97.84||97.79||97.84||97.79|4
1633031100000|2021-09-30 19:45:00|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|1
1633031120000|2021-09-30 19:45:20|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|0
1633031150000|2021-09-30 19:45:50|||||||||1
1633031160000|2021-09-30 19:46:00||97.74||97.69||97.74||97.69|0
1633031170000|2021-09-30 19:46:10||97.74||97.69||97.74||97.69|0
1633031190000|2021-09-30 19:46:30|97.77||97.77||97.77||97.77||0
1633031220000|2021-09-30 19:47:00|||||||||1
1633031240000|2021-09-30 19:47:20|||||||||1
1633031250000|2021-09-30 19:47:30|||||||||2
1633031260000|2021-09-30 19:47:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|18
1633031280000|2021-09-30 19:48:00||97.69||97.69||97.74||97.69|3
1633031290000|2021-09-30 19:48:10|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|1
1633031320000|2021-09-30 19:48:40||97.64||97.64||97.64||97.64|8
1633031330000|2021-09-30 19:48:50||97.69||97.64||97.69||97.64|9
1633031340000|2021-09-30 19:49:00||97.69||97.69||97.69||97.64|0
1633031350000|2021-09-30 19:49:10|97.82||97.82||97.82||97.82||8
1633031390000|2021-09-30 19:49:50|97.77||97.77||97.77||97.77||0
1633031410000|2021-09-30 19:50:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|9
1633031490000|2021-09-30 19:51:30||97.59||97.59||97.59||97.59|16
1633031500000|2021-09-30 19:51:40||97.64||97.59||97.64||97.59|6
1633031510000|2021-09-30 19:51:50|97.67||97.72||97.72||97.67||2
1633031520000|2021-09-30 19:52:00||97.64||97.59||97.64||97.59|2
1633031530000|2021-09-30 19:52:10||97.64||97.64||97.64||97.64|0
1633031540000|2021-09-30 19:52:20||97.59||97.59||97.59||97.59|4
1633031550000|2021-09-30 19:52:30|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|3
1633031570000|2021-09-30 19:52:50|||||||||3
1633031590000|2021-09-30 19:53:10|97.72||97.72||97.72||97.72||12
1633031610000|2021-09-30 19:53:30||97.64||97.64||97.64||97.64|2
1633031620000|2021-09-30 19:53:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|155
1633031630000|2021-09-30 19:53:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|7
1633031640000|2021-09-30 19:54:00|97.77||97.72||97.77||97.72||5
1633031660000|2021-09-30 19:54:20|97.77||97.72||97.77||97.72||28
1633031670000|2021-09-30 19:54:30||97.59||97.59||97.59||97.59|28
1633031680000|2021-09-30 19:54:40|||||||||3
1633031690000|2021-09-30 19:54:50||97.64||97.59||97.64||97.59|10
1633031700000|2021-09-30 19:55:00|||||||||3
1633031710000|2021-09-30 19:55:10|||||||||3
1633031720000|2021-09-30 19:55:20|||||||||3
1633031750000|2021-09-30 19:55:50|||||||||3
1633031760000|2021-09-30 19:56:00|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|264
1633031800000|2021-09-30 19:56:40|97.77|97.64|97.72|97.64|97.77|97.64|97.72|97.59|102
1633031810000|2021-09-30 19:56:50||97.59||97.59||97.64||97.59|5
1633031820000|2021-09-30 19:57:00||97.64||97.59||97.64||97.59|4
1633031830000|2021-09-30 19:57:10||97.64||97.59||97.64||97.59|4
1633031840000|2021-09-30 19:57:20||97.64||97.64||97.64||97.64|0
1633031850000|2021-09-30 19:57:30||97.59||97.64||97.64||97.59|3
1633031870000|2021-09-30 19:57:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|34
1633031880000|2021-09-30 19:58:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|34
1633031890000|2021-09-30 19:58:10|97.72||97.67||97.72||97.67||3
1633031900000|2021-09-30 19:58:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|5
1633031920000|2021-09-30 19:58:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|3
1633031940000|2021-09-30 19:59:00|||||||||3
1633031950000|2021-09-30 19:59:10|||||||||2
1633031960000|2021-09-30 19:59:20|||||||||21
1633031970000|2021-09-30 19:59:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|5
1633031980000|2021-09-30 19:59:40|97.77||97.77||97.77||97.77||6
1633031990000|2021-09-30 19:59:50|||||||||4
1633062740000|2021-10-01 04:32:20|98.14|96.97|98.14|96.82|98.14|96.97|98.14|96.82|0
1633062750000|2021-10-01 04:32:30|98.09|96.77|98.14|96.77|98.14|96.77|98.09|96.77|0
1633062760000|2021-10-01 04:32:40|98.09||98.14||98.14||98.09||0
1633062770000|2021-10-01 04:32:50|98.09||98.09||98.09||98.09||0
1633062780000|2021-10-01 04:33:00|98.04||97.84||98.04||97.84||0
1633062790000|2021-10-01 04:33:10|98.99||98.09||98.99||98.09||0
1633062810000|2021-10-01 04:33:30|98.04||98.04||98.04||97.94||0
1633062820000|2021-10-01 04:33:40|97.94||98.04||98.04||97.94||0
1633062850000|2021-10-01 04:34:10|97.99||97.84||97.99||97.84||0
1633062870000|2021-10-01 04:34:30|97.99||97.99||97.99||97.99||0
1633062900000|2021-10-01 04:35:00|98.04||98.04||98.04||98.04||0
1633063280000|2021-10-01 04:41:20|97.99||97.94||97.99||97.94||0
1633063290000|2021-10-01 04:41:30|97.99||97.99||97.99||97.99||0
1633063330000|2021-10-01 04:42:10|97.94||97.94||97.94||97.94||0
1633063470000|2021-10-01 04:44:30|97.04||97.04||97.04||97.04||0
1633064140000|2021-10-01 04:55:40||96.82||96.82||96.82||96.82|0
1633064200000|2021-10-01 04:56:40|96.94|96.77|96.94|96.77|96.94|96.77|96.94|96.77|65
1633064570000|2021-10-01 05:02:50|96.84|96.72|96.84|96.72|96.84|96.72|96.84|96.72|51
1633064740000|2021-10-01 05:05:40|96.79|96.67|96.84|96.67|96.84|96.67|96.79|96.67|10
1633065880000|2021-10-01 05:24:40|96.79||96.84||96.84||96.79||0
1633066520000|2021-10-01 05:35:20|||||||||1
1633066960000|2021-10-01 05:42:40||96.47||96.47||96.47||96.47|10
1633067150000|2021-10-01 05:45:50|||||||||1
1633067200000|2021-10-01 05:46:40|96.79||96.79||96.79||96.79||0
1633067320000|2021-10-01 05:48:40||96.57||96.57||96.57||96.57|0
1633067550000|2021-10-01 05:52:30||96.52||96.47||96.52||96.47|0
1633067780000|2021-10-01 05:56:20||96.57||96.57||96.57||96.57|0
1633068020000|2021-10-01 06:00:20|96.89|96.62|96.94|96.67|96.94|96.67|96.89|96.62|16
1633068030000|2021-10-01 06:00:30||96.72||96.72||96.72||96.72|0
1633068060000|2021-10-01 06:01:00|96.92|96.74|96.92|96.74|96.92|96.74|96.92|96.74|0
1633068110000|2021-10-01 06:01:50|96.87||96.87||96.87||96.87||0
1633068120000|2021-10-01 06:02:00||96.79||96.74||96.79||96.74|0
1633068160000|2021-10-01 06:02:40|96.92|96.79|96.92|96.74|96.92|96.79|96.92|96.74|1
1633068300000|2021-10-01 06:05:00|96.87||96.87||96.87||96.87||0
1633068360000|2021-10-01 06:06:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|8
1633068370000|2021-10-01 06:06:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|2
1633068390000|2021-10-01 06:06:30||96.74||96.79||96.79||96.74|0
1633068420000|2021-10-01 06:07:00|96.92||96.92||96.92||96.87||2
1633068490000|2021-10-01 06:08:10||96.84||96.84||96.84||96.84|0
1633068500000|2021-10-01 06:08:20|96.97||96.97||96.97||96.92||2
1633068510000|2021-10-01 06:08:30|96.92||96.92||96.97||96.92||0
1633068520000|2021-10-01 06:08:40|96.97||96.92||96.97||96.92||0
1633068530000|2021-10-01 06:08:50|||||||||3
1633068580000|2021-10-01 06:09:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|0
1633068600000|2021-10-01 06:10:00|96.92||96.92||96.92||96.87||0
1633068610000|2021-10-01 06:10:10|96.87||96.87||96.87||96.87||0
1633068630000|2021-10-01 06:10:30|96.97||96.97||96.97||96.97||72
1633068690000|2021-10-01 06:11:30|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|12
1633068710000|2021-10-01 06:11:50|96.92||96.97||96.97||96.92||4
1633068720000|2021-10-01 06:12:00|96.92|96.79|96.97|96.79|96.97|96.79|96.92|96.79|26
1633068730000|2021-10-01 06:12:10|96.92||96.97||96.97||96.92||27
1633068770000|2021-10-01 06:12:50|96.92||96.97||96.97||96.92||25
1633068780000|2021-10-01 06:13:00||96.84||96.84||96.84||96.84|3
1633068790000|2021-10-01 06:13:10|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|3
1633068800000|2021-10-01 06:13:20||96.89||96.84||96.89||96.84|1
1633068830000|2021-10-01 06:13:50|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|2
1633068840000|2021-10-01 06:14:00|96.97||96.97||96.97||96.92||8
1633068850000|2021-10-01 06:14:10|96.92||96.97||96.97||96.92||6
1633068860000|2021-10-01 06:14:20||96.79||96.79||96.79||96.79|3
1633068920000|2021-10-01 06:15:20|96.92||96.97||96.97||96.92||79
1633068930000|2021-10-01 06:15:30|96.92||96.97||96.97||96.92||1
1633068940000|2021-10-01 06:15:40||96.89||96.84||96.89||96.79|67
1633068950000|2021-10-01 06:15:50||96.89||96.89||96.89||96.89|0
1633068960000|2021-10-01 06:16:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|5
1633068970000|2021-10-01 06:16:10|96.92|96.94|96.92|96.79|96.92|96.94|96.92|96.79|105
1633068980000|2021-10-01 06:16:20|96.87||96.87||96.92||96.87||6
1633068990000|2021-10-01 06:16:30|96.92||96.92||96.92||96.92||5
1633069000000|2021-10-01 06:16:40|96.87||96.87||96.87||96.87||1
1633069010000|2021-10-01 06:16:50||96.74||96.74||96.74||96.74|0
1633069080000|2021-10-01 06:18:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|1
1633069100000|2021-10-01 06:18:20|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|1012
1633069120000|2021-10-01 06:18:40||96.64||96.64||96.64||96.64|0
1633069140000|2021-10-01 06:19:00|||||||||2
1633069150000|2021-10-01 06:19:10||96.59||96.59||96.59||96.59|4
1633069160000|2021-10-01 06:19:20||96.64||96.59||96.64||96.59|0
1633069170000|2021-10-01 06:19:30|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.59|6
1633069190000|2021-10-01 06:19:50|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|45
1633069200000|2021-10-01 06:20:00|||||||||1
1633069210000|2021-10-01 06:20:10|96.67||96.67||96.67||96.67||28
1633069220000|2021-10-01 06:20:20|96.62|96.54|96.62|96.49|96.62|96.59|96.62|96.49|7
1633069250000|2021-10-01 06:20:50|96.57||96.57||96.57||96.57||0
1633069290000|2021-10-01 06:21:30||96.44||96.44||96.44||96.44|1
1633069300000|2021-10-01 06:21:40|96.52|96.39|96.52|96.39|96.52|96.39|96.47|96.39|1
1633069310000|2021-10-01 06:21:50||96.44||96.44||96.44||96.44|0
1633069330000|2021-10-01 06:22:10||96.39||96.39||96.39||96.39|1
1633069340000|2021-10-01 06:22:20|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|0
1633069360000|2021-10-01 06:22:40||96.39||96.34||96.39||96.34|0
1633069430000|2021-10-01 06:23:50|96.42||96.47||96.47||96.42||0
1633069440000|2021-10-01 06:24:00|96.42||96.42||96.42||96.42||0
1633069470000|2021-10-01 06:24:30|96.47||96.47||96.47||96.47||0
1633069490000|2021-10-01 06:24:50||96.39||96.39||96.39||96.39|3
1633069500000|2021-10-01 06:25:00|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|40
1633069510000|2021-10-01 06:25:10|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|2
1633069520000|2021-10-01 06:25:20|96.42|96.39|96.47|96.29|96.47|96.39|96.42|96.29|30
1633069560000|2021-10-01 06:26:00|96.42||96.37||96.42||96.37||0
1633069570000|2021-10-01 06:26:10|96.42||96.42||96.42||96.42||0
1633069610000|2021-10-01 06:26:50|96.47||96.47||96.47||96.47||0
1633069620000|2021-10-01 06:27:00|96.42||96.42||96.42||96.42||19
1633069640000|2021-10-01 06:27:20|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|0
1633069670000|2021-10-01 06:27:50|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|1
1633069700000|2021-10-01 06:28:20||96.44||96.39||96.44||96.39|0
1633069720000|2021-10-01 06:28:40|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|1
1633069730000|2021-10-01 06:28:50||96.49||96.49||96.49||96.49|0
1633069750000|2021-10-01 06:29:10||96.44||96.44||96.44||96.44|5
1633069760000|2021-10-01 06:29:20||96.49||96.49||96.49||96.49|0
1633069770000|2021-10-01 06:29:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|1
1633069780000|2021-10-01 06:29:40|96.57||96.57||96.57||96.57||2
1633069810000|2021-10-01 06:30:10|96.52||96.57||96.57||96.52||1
1633069830000|2021-10-01 06:30:30|||||||||10
1633069840000|2021-10-01 06:30:40|96.62||96.62||96.62||96.62||17
1633069850000|2021-10-01 06:30:50||96.49||96.49||96.54||96.49|2
1633069940000|2021-10-01 06:32:20||96.54||96.49||96.54||96.49|1
1633069950000|2021-10-01 06:32:30||96.54||96.54||96.54||96.54|0
1633069960000|2021-10-01 06:32:40||96.49||96.49||96.49||96.49|1
1633069980000|2021-10-01 06:33:00|96.57||96.62||96.62||96.57||0
1633070160000|2021-10-01 06:36:00|96.57||96.57||96.57||96.57||2
1633070170000|2021-10-01 06:36:10|96.62||96.62||96.62||96.62||0
1633070180000|2021-10-01 06:36:20|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|1
1633070240000|2021-10-01 06:37:20||96.49||96.49||96.49||96.49|0
1633070250000|2021-10-01 06:37:30|96.62||96.62||96.62||96.62||5
1633070330000|2021-10-01 06:38:50|96.57||96.62||96.62||96.57||0
1633070360000|2021-10-01 06:39:20|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|0
1633070370000|2021-10-01 06:39:30|96.62||96.62||96.62||96.62||0
1633070440000|2021-10-01 06:40:40|96.57||96.57||96.57||96.57||0
1633070450000|2021-10-01 06:40:50|96.52||96.52||96.52||96.52||1
1633070510000|2021-10-01 06:41:50|96.57||96.57||96.57||96.57||4
1633070660000|2021-10-01 06:44:20|96.52|96.39|96.47|96.39|96.52|96.39|96.47|96.39|6
1633070690000|2021-10-01 06:44:50|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|152
1633070750000|2021-10-01 06:45:50|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|0
1633070760000|2021-10-01 06:46:00|96.47|96.34|96.47|96.29|96.47|96.34|96.47|96.29|5
1633070770000|2021-10-01 06:46:10||96.34||96.34||96.34||96.34|0
1633070780000|2021-10-01 06:46:20|96.42|96.29|96.42|96.29|96.42|96.34|96.42|96.29|0
1633071120000|2021-10-01 06:52:00|96.37||96.37||96.37||96.37||0
1633071140000|2021-10-01 06:52:20|96.42|96.24|96.37|96.24|96.42|96.24|96.37|96.24|0
1633071210000|2021-10-01 06:53:30|96.27|96.19|96.27|96.14|96.27|96.19|96.27|96.09|49
1633071270000|2021-10-01 06:54:30|96.22||96.22||96.22||96.22||0
1633071280000|2021-10-01 06:54:40|||||||||3
1633071290000|2021-10-01 06:54:50||96.09||96.09||96.09||96.09|0
1633071320000|2021-10-01 06:55:20|96.27|96.14|96.27|96.14|96.27|96.14|96.27|96.14|100
1633071340000|2021-10-01 06:55:40||96.19||96.14||96.19||96.14|2
1633071350000|2021-10-01 06:55:50|96.22|96.19|96.27|96.14|96.27|96.19|96.22|96.14|2
1633071400000|2021-10-01 06:56:40|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|0
1633071420000|2021-10-01 06:57:00|96.27||96.27||96.27||96.27||0
1633071430000|2021-10-01 06:57:10||96.14||96.14||96.14||96.14|1
1633071460000|2021-10-01 06:57:40|96.22||96.27||96.27||96.22||0
1633071490000|2021-10-01 06:58:10||96.19||96.14||96.19||96.14|1
1633071500000|2021-10-01 06:58:20|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|101
1633071520000|2021-10-01 06:58:40|96.37||96.37||96.37||96.37||19
1633071530000|2021-10-01 06:58:50|96.32|96.24|96.42|96.24|96.42|96.24|96.32|96.24|4
1633071560000|2021-10-01 06:59:20|96.47|96.29|96.47|96.29|96.47|96.29|96.47|96.29|15
1633071570000|2021-10-01 06:59:30|96.42||96.42||96.52||96.42||200
1633071580000|2021-10-01 06:59:40|96.47|96.34|96.47|96.39|96.57|96.39|96.42|96.34|220
1633071590000|2021-10-01 06:59:50|96.52|96.34|96.47|96.34|96.52|96.44|96.42|96.34|395
1633071600000|2021-10-01 07:00:00|96.42|96.39|96.42|96.29|96.42|96.39|96.37|96.24|184
1633071610000|2021-10-01 07:00:10|96.37|96.24|96.27|96.14|96.42|96.24|96.27|96.14|158
1633071620000|2021-10-01 07:00:20|96.22||96.22||96.22||96.22||52
1633071630000|2021-10-01 07:00:30|96.17|96.09|96.22|96.09|96.22|96.14|96.17|96.09|124
1633071640000|2021-10-01 07:00:40|96.17|96.04|96.17|96.09|96.22|96.09|96.12|96.04|275
1633071650000|2021-10-01 07:00:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|611
1633071660000|2021-10-01 07:01:00|96.22|96.14|96.22|96.14|96.27|96.14|96.17|96.14|103
1633071670000|2021-10-01 07:01:10|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.14|2
1633071680000|2021-10-01 07:01:20|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|72
1633071690000|2021-10-01 07:01:30|96.32|96.24|96.37|96.24|96.37|96.24|96.27|96.19|35
1633071700000|2021-10-01 07:01:40|96.32|96.29|96.42|96.34|96.42|96.34|96.32|96.29|43
1633071710000|2021-10-01 07:01:50|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|283
1633071720000|2021-10-01 07:02:00|96.37|96.34|96.37|96.29|96.42|96.34|96.37|96.29|12
1633071730000|2021-10-01 07:02:10|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.19|30
1633071740000|2021-10-01 07:02:20|96.37||96.37||96.37||96.32||81
1633071750000|2021-10-01 07:02:30|96.32|96.29|96.37|96.24|96.37|96.29|96.32|96.24|11
1633071760000|2021-10-01 07:02:40|96.32|96.29|96.27|96.19|96.32|96.29|96.27|96.14|48
1633071770000|2021-10-01 07:02:50|96.32||96.32||96.32||96.27||85
1633071780000|2021-10-01 07:03:00|96.27|96.14|96.27|96.19|96.27|96.19|96.22|96.14|3
1633071790000|2021-10-01 07:03:10|||||||||20
1633071800000|2021-10-01 07:03:20|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|25
1633071810000|2021-10-01 07:03:30|96.22|96.14|96.22|96.14|96.27|96.19|96.22|96.14|12
1633071820000|2021-10-01 07:03:40|96.17|96.09|96.12|96.04|96.17|96.09|96.12|95.99|308
1633071830000|2021-10-01 07:03:50|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|23
1633071840000|2021-10-01 07:04:00|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|45
1633071850000|2021-10-01 07:04:10|96.12|96.04|96.12|96.04|96.17|96.04|96.12|95.99|86
1633071860000|2021-10-01 07:04:20|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|162
1633071870000|2021-10-01 07:04:30|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|45
1633071880000|2021-10-01 07:04:40|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|620
1633071890000|2021-10-01 07:04:50|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|754
1633071900000|2021-10-01 07:05:00|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|316
1633071910000|2021-10-01 07:05:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|665
1633071920000|2021-10-01 07:05:20|95.92|95.84|95.92|95.84|95.97|95.84|95.87|95.79|110
1633071930000|2021-10-01 07:05:30|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|291
1633071940000|2021-10-01 07:05:40|95.87|95.79|95.97|95.89|95.97|95.89|95.87|95.79|102
1633071950000|2021-10-01 07:05:50||95.84||95.84||95.89||95.84|24
1633071960000|2021-10-01 07:06:00|95.92|95.89|96.02|95.89|96.02|95.89|95.92|95.79|48
1633071970000|2021-10-01 07:06:10|95.97|95.94|95.97|95.84|95.97|95.94|95.97|95.84|22
1633071980000|2021-10-01 07:06:20|95.92|95.79|95.92|95.84|95.97|95.84|95.92|95.79|26
1633071990000|2021-10-01 07:06:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|234
1633072000000|2021-10-01 07:06:40|95.92|95.84|95.97|95.89|96.02|95.89|95.87|95.79|431
1633072010000|2021-10-01 07:06:50|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|43
1633072020000|2021-10-01 07:07:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|114
1633072030000|2021-10-01 07:07:10|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|421
1633072040000|2021-10-01 07:07:20|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.84|105
1633072050000|2021-10-01 07:07:30|96.02|95.94|95.92|95.84|96.02|95.94|95.92|95.84|356
1633072070000|2021-10-01 07:07:50|95.87|95.79|95.97|95.89|95.97|95.89|95.87|95.79|262
1633072080000|2021-10-01 07:08:00|95.92|95.84|95.87|95.79|95.97|95.89|95.87|95.79|502
1633072090000|2021-10-01 07:08:10|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|379
1633072100000|2021-10-01 07:08:20|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.84|16
1633072110000|2021-10-01 07:08:30|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|3
1633072120000|2021-10-01 07:08:40|96.02||95.97||96.02||95.97||45
1633072130000|2021-10-01 07:08:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|22
1633072140000|2021-10-01 07:09:00|95.97|95.79|95.87|95.79|95.97|95.79|95.87|95.79|217
1633072150000|2021-10-01 07:09:10|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|275
1633072160000|2021-10-01 07:09:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|24
1633072170000|2021-10-01 07:09:30|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|5
1633072180000|2021-10-01 07:09:40||95.84||95.89||95.89||95.84|4
1633072190000|2021-10-01 07:09:50|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|12
1633072200000|2021-10-01 07:10:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|28
1633072210000|2021-10-01 07:10:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|91
1633072220000|2021-10-01 07:10:20|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|79
1633072230000|2021-10-01 07:10:30|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|50
1633072240000|2021-10-01 07:10:40|95.82|95.74|95.82|95.74|95.82|95.79|95.82|95.74|8
1633072250000|2021-10-01 07:10:50|95.87|95.79|95.92|95.84|95.92|95.84|95.82|95.74|180
1633072260000|2021-10-01 07:11:00|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|36
1633072270000|2021-10-01 07:11:10|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|74
1633072280000|2021-10-01 07:11:20|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|2
1633072290000|2021-10-01 07:11:30|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|381
1633072300000|2021-10-01 07:11:40|||||||||475
1633072310000|2021-10-01 07:11:50|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|931
1633072320000|2021-10-01 07:12:00|||||||||77
1633072330000|2021-10-01 07:12:10|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|319
1633072340000|2021-10-01 07:12:20|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|77
1633072350000|2021-10-01 07:12:30|||||||||910
1633072370000|2021-10-01 07:12:50|||||||||205
1633072380000|2021-10-01 07:13:00|95.92|95.84|96.02|95.89|96.02|95.89|95.92|95.84|283
1633072390000|2021-10-01 07:13:10|95.97|95.94|96.02|95.94|96.02|95.94|95.97|95.89|140
1633072400000|2021-10-01 07:13:20|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|278
1633072410000|2021-10-01 07:13:30|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|132
1633072420000|2021-10-01 07:13:40|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.94|125
1633072430000|2021-10-01 07:13:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|375
1633072440000|2021-10-01 07:14:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|556
1633072450000|2021-10-01 07:14:10|96.12||96.07||96.12||96.07||208
1633072460000|2021-10-01 07:14:20|96.12|95.94|96.07|95.99|96.12|95.99|96.02|95.94|383
1633072470000|2021-10-01 07:14:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|295
1633072480000|2021-10-01 07:14:40|||||||||8
1633072490000|2021-10-01 07:14:50|96.22|96.14|96.17|96.09|96.22|96.14|96.12|96.04|1200
1633072500000|2021-10-01 07:15:00|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|237
1633072510000|2021-10-01 07:15:10|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|39
1633072520000|2021-10-01 07:15:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|82
1633072530000|2021-10-01 07:15:30|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|294
1633072540000|2021-10-01 07:15:40|95.92||95.92||95.92||95.92||35
1633072550000|2021-10-01 07:15:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|409
1633072570000|2021-10-01 07:16:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|274
1633072580000|2021-10-01 07:16:20|||||||||1
1633072590000|2021-10-01 07:16:30|95.97|95.79|95.87|95.79|95.97|95.79|95.87|95.79|308
1633072610000|2021-10-01 07:16:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|645
1633072620000|2021-10-01 07:17:00|95.92|95.74|95.87|95.79|95.92|95.79|95.82|95.74|352
1633072630000|2021-10-01 07:17:10|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|28
1633072640000|2021-10-01 07:17:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.79|50
1633072650000|2021-10-01 07:17:30|95.97||95.92||95.97||95.92||0
1633072660000|2021-10-01 07:17:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|60
1633072670000|2021-10-01 07:17:50|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|88
1633072680000|2021-10-01 07:18:00|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|235
1633072690000|2021-10-01 07:18:10|96.12|96.04|96.12|96.04|96.12|96.04|96.07|96.04|13
1633072700000|2021-10-01 07:18:20||95.99||96.04||96.04||95.99|11
1633072710000|2021-10-01 07:18:30|96.07|95.99|96.07|95.99|96.07|96.04|96.07|95.99|60
1633072720000|2021-10-01 07:18:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|203
1633072730000|2021-10-01 07:18:50|||||||||669
1633072740000|2021-10-01 07:19:00|||||||||59
1633072750000|2021-10-01 07:19:10|96.07|95.94|96.07|95.99|96.07|95.99|96.07|95.94|677
1633072760000|2021-10-01 07:19:20|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|90
1633072770000|2021-10-01 07:19:30||95.99||96.04||96.04||95.99|25
1633072790000|2021-10-01 07:19:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|259
1633072800000|2021-10-01 07:20:00|96.12|96.04|96.17|96.09|96.22|96.09|96.12|96.04|608
1633072810000|2021-10-01 07:20:10|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|22
1633072820000|2021-10-01 07:20:20|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|288
1633072830000|2021-10-01 07:20:30||95.99||96.04||96.04||95.99|10
1633072840000|2021-10-01 07:20:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|7
1633072850000|2021-10-01 07:20:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|14
1633072860000|2021-10-01 07:21:00|96.17||96.12||96.17||96.12||37
1633072870000|2021-10-01 07:21:10|96.17|96.09|96.17|96.04|96.17|96.09|96.12|96.04|41
1633072880000|2021-10-01 07:21:20|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|35
1633072890000|2021-10-01 07:21:30|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|43
1633072900000|2021-10-01 07:21:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|169
1633072910000|2021-10-01 07:21:50||95.94||95.99||95.99||95.94|61
1633072920000|2021-10-01 07:22:00|96.12|95.94|96.12|96.04|96.12|96.04|96.12|95.94|152
1633072930000|2021-10-01 07:22:10||95.99||96.04||96.04||95.99|58
1633072940000|2021-10-01 07:22:20|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|0
1633072950000|2021-10-01 07:22:30|96.12||96.12||96.12||96.12||0
1633072960000|2021-10-01 07:22:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|16
1633072970000|2021-10-01 07:22:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|9
1633072980000|2021-10-01 07:23:00|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|15
1633072990000|2021-10-01 07:23:10|96.22|96.09|96.22|96.14|96.22|96.14|96.22|96.09|565
1633073000000|2021-10-01 07:23:20|96.17|96.09|96.17|96.09|96.17|96.14|96.12|96.04|35
1633073010000|2021-10-01 07:23:30|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|0
1633073020000|2021-10-01 07:23:40|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|0
1633073030000|2021-10-01 07:23:50|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|27
1633073040000|2021-10-01 07:24:00|96.07|96.04|96.02|95.94|96.12|96.04|96.02|95.94|21
1633073050000|2021-10-01 07:24:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|17
1633073060000|2021-10-01 07:24:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|6
1633073070000|2021-10-01 07:24:30|95.97|95.89|96.02|95.89|96.02|95.94|95.97|95.89|102
1633073080000|2021-10-01 07:24:40|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|6
1633073090000|2021-10-01 07:24:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|0
1633073100000|2021-10-01 07:25:00|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.94|74
1633073110000|2021-10-01 07:25:10|96.02|95.94|96.02|95.94|96.02|95.99|95.97|95.89|36
1633073120000|2021-10-01 07:25:20|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|75
1633073130000|2021-10-01 07:25:30|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|0
1633073140000|2021-10-01 07:25:40|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.89|53
1633073150000|2021-10-01 07:25:50|96.02|95.99|96.02|95.94|96.07|95.99|96.02|95.94|6
1633073160000|2021-10-01 07:26:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|20
1633073170000|2021-10-01 07:26:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|12
1633073180000|2021-10-01 07:26:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|137
1633073190000|2021-10-01 07:26:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|55
1633073200000|2021-10-01 07:26:40||96.04||96.04||96.09||96.04|17
1633073210000|2021-10-01 07:26:50|96.22|96.09|96.22|96.14|96.22|96.14|96.22|96.04|339
1633073220000|2021-10-01 07:27:00|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|202
1633073230000|2021-10-01 07:27:10|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|32
1633073240000|2021-10-01 07:27:20|||||||||1
1633073250000|2021-10-01 07:27:30|96.17|96.09|96.22|96.09|96.22|96.14|96.17|96.09|15
1633073260000|2021-10-01 07:27:40|96.17|96.14|96.22|96.14|96.27|96.14|96.17|96.09|173
1633073270000|2021-10-01 07:27:50|96.27||96.22||96.27||96.22||0
1633073280000|2021-10-01 07:28:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|548
1633073290000|2021-10-01 07:28:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|29
1633073310000|2021-10-01 07:28:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|10
1633073320000|2021-10-01 07:28:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|3
1633073330000|2021-10-01 07:28:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|13
1633073340000|2021-10-01 07:29:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|19
1633073350000|2021-10-01 07:29:10|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|151
1633073360000|2021-10-01 07:29:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|8
1633073370000|2021-10-01 07:29:30|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|64
1633073380000|2021-10-01 07:29:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|525
1633073390000|2021-10-01 07:29:50|96.32|96.24|96.37|96.24|96.37|96.29|96.32|96.24|236
1633073400000|2021-10-01 07:30:00|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.24|66
1633073410000|2021-10-01 07:30:10|||||||||1
1633073420000|2021-10-01 07:30:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|62
1633073430000|2021-10-01 07:30:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|30
1633073440000|2021-10-01 07:30:40|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|47
1633073450000|2021-10-01 07:30:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|19
1633073470000|2021-10-01 07:31:10|96.37|96.29|96.37|96.29|96.42|96.34|96.37|96.29|49
1633073480000|2021-10-01 07:31:20|||||||||19
1633073490000|2021-10-01 07:31:30|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|37
1633073500000|2021-10-01 07:31:40|96.37||96.32||96.37||96.32||65
1633073510000|2021-10-01 07:31:50|96.37|96.29|96.42|96.34|96.42|96.34|96.32|96.29|146
1633073520000|2021-10-01 07:32:00|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|43
1633073530000|2021-10-01 07:32:10|||||||||29
1633073540000|2021-10-01 07:32:20|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|19
1633073550000|2021-10-01 07:32:30|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|4
1633073560000|2021-10-01 07:32:40|96.32|96.29|96.27|96.14|96.32|96.29|96.27|96.14|876
1633073570000|2021-10-01 07:32:50|96.22|96.19|96.32|96.19|96.32|96.24|96.22|96.14|706
1633073580000|2021-10-01 07:33:00|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.14|33
1633073590000|2021-10-01 07:33:10||96.24||96.24||96.24||96.19|63
1633073600000|2021-10-01 07:33:20|96.27|96.19|96.27|96.19|96.27|96.24|96.27|96.19|2
1633073610000|2021-10-01 07:33:30|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.19|107
1633073630000|2021-10-01 07:33:50|96.42||96.37||96.42||96.37||46
1633073640000|2021-10-01 07:34:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|11
1633073660000|2021-10-01 07:34:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|18
1633073670000|2021-10-01 07:34:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|42
1633073690000|2021-10-01 07:34:50|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|384
1633073700000|2021-10-01 07:35:00|96.47|96.39|96.47|96.39|96.47|96.39|96.42|96.39|659
1633073710000|2021-10-01 07:35:10|96.52||96.47||96.52||96.47||0
1633073720000|2021-10-01 07:35:20|||||||||125
1633073730000|2021-10-01 07:35:30|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.44|127
1633073740000|2021-10-01 07:35:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|7
1633073750000|2021-10-01 07:35:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|229
1633073760000|2021-10-01 07:36:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|112
1633073780000|2021-10-01 07:36:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|40
1633073790000|2021-10-01 07:36:30|96.57||96.52||96.57||96.52||22
1633073800000|2021-10-01 07:36:40||96.39||96.44||96.44||96.39|246
1633073820000|2021-10-01 07:37:00|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|7
1633073830000|2021-10-01 07:37:10|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|60
1633073860000|2021-10-01 07:37:40|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|62
1633073870000|2021-10-01 07:37:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|52
1633073880000|2021-10-01 07:38:00|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|43
1633073890000|2021-10-01 07:38:10|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|23
1633073910000|2021-10-01 07:38:30|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|17
1633073920000|2021-10-01 07:38:40|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|29
1633073940000|2021-10-01 07:39:00||96.14||96.19||96.19||96.14|8
1633073960000|2021-10-01 07:39:20|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|51
1633073970000|2021-10-01 07:39:30|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|118
1633073990000|2021-10-01 07:39:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|19
1633074000000|2021-10-01 07:40:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|69
1633074010000|2021-10-01 07:40:10|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|22
1633074020000|2021-10-01 07:40:20|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.19|539
1633074030000|2021-10-01 07:40:30|||||||||8
1633074050000|2021-10-01 07:40:50|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|157
1633074060000|2021-10-01 07:41:00|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.24|40
1633074090000|2021-10-01 07:41:30||96.24||96.29||96.29||96.24|43
1633074100000|2021-10-01 07:41:40|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|69
1633074110000|2021-10-01 07:41:50|96.32|96.19|96.27|96.19|96.32|96.19|96.27|96.19|217
1633074120000|2021-10-01 07:42:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|25
1633074130000|2021-10-01 07:42:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|45
1633074160000|2021-10-01 07:42:40|96.22|96.14|96.22|96.14|96.27|96.14|96.22|96.14|37
1633074170000|2021-10-01 07:42:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|5
1633074180000|2021-10-01 07:43:00|||||||||1
1633074190000|2021-10-01 07:43:10||96.04||96.09||96.09||96.04|11
1633074200000|2021-10-01 07:43:20|96.12|96.04|96.17|96.04|96.17|96.04|96.12|96.04|2
1633074210000|2021-10-01 07:43:30|96.12|96.09|96.17|96.04|96.17|96.09|96.12|96.04|0
1633074220000|2021-10-01 07:43:40|96.12||96.12||96.17||96.12||4
1633074230000|2021-10-01 07:43:50|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|29
1633074240000|2021-10-01 07:44:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|177
1633074260000|2021-10-01 07:44:20|||||||||73
1633074270000|2021-10-01 07:44:30|96.12|96.04|96.12|96.04|96.12|96.04|96.07|96.04|278
1633074280000|2021-10-01 07:44:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|247
1633074290000|2021-10-01 07:44:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|365
1633074300000|2021-10-01 07:45:00|||||||||78
1633074310000|2021-10-01 07:45:10|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|219
1633074320000|2021-10-01 07:45:20|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|92
1633074330000|2021-10-01 07:45:30||96.09||96.14||96.14||96.09|3
1633074340000|2021-10-01 07:45:40|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|2
1633074350000|2021-10-01 07:45:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|5
1633074360000|2021-10-01 07:46:00|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|57
1633074370000|2021-10-01 07:46:10||96.14||96.14||96.14||96.09|0
1633074390000|2021-10-01 07:46:30|96.27|96.19|96.27|96.14|96.27|96.19|96.22|96.14|70
1633074400000|2021-10-01 07:46:40|96.22|96.09|96.17|96.09|96.22|96.09|96.17|96.09|4
1633074410000|2021-10-01 07:46:50|96.22|96.14|96.12|96.04|96.22|96.14|96.12|96.04|4
1633074430000|2021-10-01 07:47:10|96.17|96.09|96.17|96.04|96.17|96.09|96.12|96.04|3
1633074440000|2021-10-01 07:47:20|96.12|96.09|96.07|95.99|96.12|96.09|96.07|95.99|4
1633074450000|2021-10-01 07:47:30|96.12|96.04|96.17|96.09|96.17|96.09|96.07|95.99|16
1633074460000|2021-10-01 07:47:40|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|0
1633074470000|2021-10-01 07:47:50|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|3
1633074480000|2021-10-01 07:48:00|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|11
1633074490000|2021-10-01 07:48:10||96.04||96.04||96.04||95.99|0
1633074510000|2021-10-01 07:48:30|||||||||3
1633074540000|2021-10-01 07:49:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|30
1633074550000|2021-10-01 07:49:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|15
1633074560000|2021-10-01 07:49:20|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|37
1633074570000|2021-10-01 07:49:30|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|16
1633074580000|2021-10-01 07:49:40|96.17|96.09|96.17|96.09|96.17|96.14|96.17|96.09|42
1633074590000|2021-10-01 07:49:50|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|80
1633074600000|2021-10-01 07:50:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.14|72
1633074620000|2021-10-01 07:50:20|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|62
1633074630000|2021-10-01 07:50:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|35
1633074650000|2021-10-01 07:50:50|||||||||29
1633074660000|2021-10-01 07:51:00|96.37||96.32||96.37||96.32||2
1633074670000|2021-10-01 07:51:10|||||||||115
1633074700000|2021-10-01 07:51:40|||||||||4
1633074710000|2021-10-01 07:51:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|18
1633074720000|2021-10-01 07:52:00|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|340
1633074730000|2021-10-01 07:52:10|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|42
1633074750000|2021-10-01 07:52:30|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.19|38
1633074760000|2021-10-01 07:52:40|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.24|23
1633074770000|2021-10-01 07:52:50|96.32|96.24|96.37|96.24|96.37|96.29|96.32|96.24|26
1633074780000|2021-10-01 07:53:00|96.42|96.29|96.42|96.34|96.42|96.34|96.42|96.29|26
1633074790000|2021-10-01 07:53:10|96.37|96.29|96.42|96.29|96.42|96.34|96.37|96.29|16
1633074800000|2021-10-01 07:53:20||96.34||96.34||96.34||96.34|0
1633074810000|2021-10-01 07:53:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|120
1633074830000|2021-10-01 07:53:50|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|9
1633074840000|2021-10-01 07:54:00||96.39||96.44||96.44||96.39|8
1633074850000|2021-10-01 07:54:10||96.39||96.39||96.39||96.39|6
1633074860000|2021-10-01 07:54:20|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.39|20
1633074870000|2021-10-01 07:54:30|||||||||17
1633074890000|2021-10-01 07:54:50|96.57|96.49|96.57|96.44|96.57|96.49|96.52|96.44|67
1633074900000|2021-10-01 07:55:00|96.52|96.49|96.52|96.44|96.57|96.49|96.52|96.44|20
1633074910000|2021-10-01 07:55:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1633074940000|2021-10-01 07:55:40|96.62||96.62||96.62||96.57||16
1633074950000|2021-10-01 07:55:50|96.67|96.54|96.67|96.54|96.67|96.54|96.62|96.54|11
1633074960000|2021-10-01 07:56:00|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|47
1633074970000|2021-10-01 07:56:10||96.59||96.59||96.59||96.59|3
1633074990000|2021-10-01 07:56:30|96.72||96.67||96.72||96.67||47
1633075000000|2021-10-01 07:56:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|26
1633075010000|2021-10-01 07:56:50|96.67||96.67||96.67||96.67||43
1633075020000|2021-10-01 07:57:00|96.62||96.62||96.62||96.62||0
1633075030000|2021-10-01 07:57:10|96.67||96.67||96.67||96.67||60
1633075040000|2021-10-01 07:57:20||96.59||96.59||96.59||96.54|0
1633075050000|2021-10-01 07:57:30|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|58
1633075060000|2021-10-01 07:57:40|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|13
1633075070000|2021-10-01 07:57:50|96.67||96.67||96.72||96.67||5
1633075080000|2021-10-01 07:58:00|96.72|96.54|96.62|96.54|96.72|96.54|96.62|96.54|172
1633075090000|2021-10-01 07:58:10|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|40
1633075110000|2021-10-01 07:58:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|11
1633075140000|2021-10-01 07:59:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|596
1633075150000|2021-10-01 07:59:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|27
1633075160000|2021-10-01 07:59:20|96.62||96.62||96.62||96.62||0
1633075170000|2021-10-01 07:59:30|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|0
1633075190000|2021-10-01 07:59:50|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|64
1633075200000|2021-10-01 08:00:00|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|20
1633075210000|2021-10-01 08:00:10|96.57||96.57||96.62||96.57||2
1633075230000|2021-10-01 08:00:30|96.52|96.44|96.52|96.44|96.52|96.49|96.52|96.44|24
1633075240000|2021-10-01 08:00:40|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|32
1633075250000|2021-10-01 08:00:50|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|0
1633075260000|2021-10-01 08:01:00|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|9
1633075270000|2021-10-01 08:01:10|96.52|96.44|96.52|96.39|96.52|96.44|96.47|96.39|4
1633075280000|2021-10-01 08:01:20||96.44||96.44||96.44||96.39|0
1633075290000|2021-10-01 08:01:30||96.39||96.44||96.44||96.39|0
1633075320000|2021-10-01 08:02:00|||||||||1
1633075330000|2021-10-01 08:02:10|96.57||96.52||96.57||96.52||0
1633075340000|2021-10-01 08:02:20|96.57||96.52||96.57||96.52||1
1633075350000|2021-10-01 08:02:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|31
1633075370000|2021-10-01 08:02:50|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|9
1633075380000|2021-10-01 08:03:00|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.39|2
1633075390000|2021-10-01 08:03:10||96.39||96.44||96.44||96.39|0
1633075400000|2021-10-01 08:03:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|38
1633075410000|2021-10-01 08:03:30|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|2
1633075420000|2021-10-01 08:03:40|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|10
1633075430000|2021-10-01 08:03:50||96.44||96.49||96.49||96.44|5
1633075440000|2021-10-01 08:04:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|2
1633075450000|2021-10-01 08:04:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1633075460000|2021-10-01 08:04:20|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|63
1633075470000|2021-10-01 08:04:30|96.47|96.44|96.47|96.39|96.52|96.44|96.47|96.39|0
1633075480000|2021-10-01 08:04:40|96.52||96.47||96.52||96.47||0
1633075490000|2021-10-01 08:04:50|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|3
1633075500000|2021-10-01 08:05:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|31
1633075520000|2021-10-01 08:05:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|170
1633075530000|2021-10-01 08:05:30|96.52||96.47||96.52||96.47||0
1633075550000|2021-10-01 08:05:50|||||||||5
1633075560000|2021-10-01 08:06:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|71
1633075570000|2021-10-01 08:06:10|96.42|96.34|96.42|96.34|96.42|96.39|96.42|96.34|0
1633075600000|2021-10-01 08:06:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|391
1633075610000|2021-10-01 08:06:50|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|23
1633075630000|2021-10-01 08:07:10|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|40
1633075650000|2021-10-01 08:07:30|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|40
1633075660000|2021-10-01 08:07:40|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|13
1633075670000|2021-10-01 08:07:50|96.52||96.47||96.52||96.47||0
1633075680000|2021-10-01 08:08:00|96.52||96.47||96.52||96.47||85
1633075690000|2021-10-01 08:08:10|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|638
1633075700000|2021-10-01 08:08:20|96.42||96.37||96.42||96.37||0
1633075720000|2021-10-01 08:08:40|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|60
1633075730000|2021-10-01 08:08:50|||||||||4
1633075740000|2021-10-01 08:09:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|6
1633075750000|2021-10-01 08:09:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|297
1633075760000|2021-10-01 08:09:20|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|9
1633075770000|2021-10-01 08:09:30|||||||||23
1633075780000|2021-10-01 08:09:40|||||||||3
1633075790000|2021-10-01 08:09:50|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|7
1633075810000|2021-10-01 08:10:10|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|19
1633075820000|2021-10-01 08:10:20|96.22|96.14|96.22|96.14|96.27|96.14|96.22|96.14|3
1633075830000|2021-10-01 08:10:30||96.09||96.09||96.09||96.09|10
1633075840000|2021-10-01 08:10:40|96.17||96.17||96.17||96.17||68
1633075860000|2021-10-01 08:11:00||96.04||96.09||96.09||96.04|91
1633075870000|2021-10-01 08:11:10||96.04||96.09||96.09||96.04|0
1633075880000|2021-10-01 08:11:20||96.04||96.09||96.09||96.04|8
1633075890000|2021-10-01 08:11:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|239
1633075900000|2021-10-01 08:11:40|||||||||155
1633075920000|2021-10-01 08:12:00|96.07|95.99|96.12|96.04|96.17|96.04|96.07|95.99|364
1633075930000|2021-10-01 08:12:10|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|23
1633075940000|2021-10-01 08:12:20|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|4
1633075950000|2021-10-01 08:12:30|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|6
1633075960000|2021-10-01 08:12:40|||||||||2
1633075970000|2021-10-01 08:12:50|96.17||96.12||96.17||96.12||0
1633075980000|2021-10-01 08:13:00|||||||||3
1633075990000|2021-10-01 08:13:10|||||||||1
1633076000000|2021-10-01 08:13:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|229
1633076020000|2021-10-01 08:13:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|278
1633076030000|2021-10-01 08:13:50|||||||||5
1633076040000|2021-10-01 08:14:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|4
1633076060000|2021-10-01 08:14:20|||||||||15
1633076070000|2021-10-01 08:14:30|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|1268
1633076080000|2021-10-01 08:14:40|||||||||5
1633076090000|2021-10-01 08:14:50|||||||||12
1633076100000|2021-10-01 08:15:00|95.97|95.89|96.02|95.89|96.02|95.94|95.97|95.89|21
1633076110000|2021-10-01 08:15:10|95.97||95.97||96.02||95.97||6
1633076120000|2021-10-01 08:15:20|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|33
1633076130000|2021-10-01 08:15:30|96.07|95.89|96.02|95.89|96.07|95.89|96.02|95.89|118
1633076140000|2021-10-01 08:15:40||95.94||95.94||95.94||95.89|31
1633076150000|2021-10-01 08:15:50|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|424
1633076160000|2021-10-01 08:16:00|95.97|95.94|95.97|95.84|95.97|95.94|95.92|95.84|120
1633076170000|2021-10-01 08:16:10||95.89||95.89||95.89||95.89|0
1633076180000|2021-10-01 08:16:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|303
1633076190000|2021-10-01 08:16:30|||||||||151
1633076220000|2021-10-01 08:17:00|||||||||21
1633076240000|2021-10-01 08:17:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|279
1633076250000|2021-10-01 08:17:30|||||||||7
1633076260000|2021-10-01 08:17:40||95.79||95.84||95.84||95.79|2
1633076280000|2021-10-01 08:18:00|95.87|95.79|95.92|95.79|95.92|95.84|95.87|95.79|57
1633076290000|2021-10-01 08:18:10|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|148
1633076300000|2021-10-01 08:18:20|95.92||95.92||95.92||95.87||27
1633076310000|2021-10-01 08:18:30|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|282
1633076320000|2021-10-01 08:18:40|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|312
1633076330000|2021-10-01 08:18:50||95.84||95.84||95.84||95.79|66
1633076340000|2021-10-01 08:19:00|||||||||7
1633076350000|2021-10-01 08:19:10|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|491
1633076360000|2021-10-01 08:19:20|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|23
1633076370000|2021-10-01 08:19:30|95.92|95.79|95.87|95.79|95.92|95.79|95.87|95.79|42
1633076380000|2021-10-01 08:19:40|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|8
1633076390000|2021-10-01 08:19:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|2
1633076400000|2021-10-01 08:20:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|727
1633076410000|2021-10-01 08:20:10|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|52
1633076420000|2021-10-01 08:20:20|95.77|95.64|95.77|95.64|95.82|95.64|95.72|95.64|89
1633076430000|2021-10-01 08:20:30|95.72||95.77||95.77||95.72||0
1633076440000|2021-10-01 08:20:40|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.64|36
1633076450000|2021-10-01 08:20:50|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|68
1633076460000|2021-10-01 08:21:00|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|39
1633076480000|2021-10-01 08:21:20|95.77||95.72||95.77||95.72||55
1633076490000|2021-10-01 08:21:30|||||||||3
1633076500000|2021-10-01 08:21:40|||||||||50
1633076520000|2021-10-01 08:22:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|127
1633076530000|2021-10-01 08:22:10|95.67|95.59|95.67|95.59|95.72|95.64|95.67|95.59|117
1633076540000|2021-10-01 08:22:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|1
1633076570000|2021-10-01 08:22:50|||||||||14
1633076580000|2021-10-01 08:23:00|||||||||6
1633076600000|2021-10-01 08:23:20|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|76
1633076630000|2021-10-01 08:23:50|||||||||10
1633076640000|2021-10-01 08:24:00|95.77||95.72||95.77||95.72||259
1633076650000|2021-10-01 08:24:10|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|268
1633076670000|2021-10-01 08:24:30|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|147
1633076680000|2021-10-01 08:24:40|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|2
1633076690000|2021-10-01 08:24:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|136
1633076700000|2021-10-01 08:25:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|473
1633076710000|2021-10-01 08:25:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|9
1633076720000|2021-10-01 08:25:20|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|40
1633076730000|2021-10-01 08:25:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|44
1633076750000|2021-10-01 08:25:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|86
1633076760000|2021-10-01 08:26:00|95.92||95.92||95.92||95.92||0
1633076770000|2021-10-01 08:26:10||95.84||95.84||95.84||95.79|4
1633076780000|2021-10-01 08:26:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|30
1633076790000|2021-10-01 08:26:30||95.79||95.79||95.84||95.79|2
1633076800000|2021-10-01 08:26:40|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.79|49
1633076820000|2021-10-01 08:27:00|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|20
1633076830000|2021-10-01 08:27:10|95.92||95.92||95.92||95.92||0
1633076840000|2021-10-01 08:27:20||95.84||95.79||95.84||95.79|0
1633076850000|2021-10-01 08:27:30||95.84||95.84||95.84||95.84|0
1633076860000|2021-10-01 08:27:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|47
1633076870000|2021-10-01 08:27:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1633076880000|2021-10-01 08:28:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|0
1633076900000|2021-10-01 08:28:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|39
1633076920000|2021-10-01 08:28:40|||||||||16
1633076930000|2021-10-01 08:28:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|30
1633076940000|2021-10-01 08:29:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|7
1633076960000|2021-10-01 08:29:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1633076970000|2021-10-01 08:29:30|||||||||170
1633076980000|2021-10-01 08:29:40|96.12||96.12||96.12||96.12||20
1633076990000|2021-10-01 08:29:50||96.04||96.04||96.04||96.04|4
1633077000000|2021-10-01 08:30:00|||||||||2
1633077020000|2021-10-01 08:30:20|||||||||1
1633077030000|2021-10-01 08:30:30|96.07|95.99|96.17|96.09|96.17|96.09|96.07|95.99|215
1633077040000|2021-10-01 08:30:40|96.12|96.04|96.17|96.09|96.22|96.09|96.12|96.04|574
1633077050000|2021-10-01 08:30:50|96.22||96.17||96.22||96.17||3
1633077060000|2021-10-01 08:31:00||96.04||96.09||96.09||96.04|49
1633077070000|2021-10-01 08:31:10|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.14|7
1633077080000|2021-10-01 08:31:20|||||||||200
1633077090000|2021-10-01 08:31:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.14|302
1633077100000|2021-10-01 08:31:40|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|303
1633077110000|2021-10-01 08:31:50||96.19||96.19||96.19||96.19|0
1633077120000|2021-10-01 08:32:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|177
1633077130000|2021-10-01 08:32:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|0
1633077140000|2021-10-01 08:32:20|96.42||96.37||96.42||96.37||23
1633077150000|2021-10-01 08:32:30|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|11
1633077160000|2021-10-01 08:32:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|63
1633077170000|2021-10-01 08:32:50|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|7
1633077180000|2021-10-01 08:33:00|96.37|96.29|96.37|96.24|96.37|96.29|96.32|96.24|3
1633077190000|2021-10-01 08:33:10|96.32|96.29|96.32|96.24|96.37|96.29|96.32|96.24|10
1633077200000|2021-10-01 08:33:20|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|18
1633077210000|2021-10-01 08:33:30|96.32||96.32||96.37||96.32||0
1633077220000|2021-10-01 08:33:40|96.37||96.37||96.37||96.32||18
1633077230000|2021-10-01 08:33:50||96.29||96.29||96.29||96.24|3
1633077240000|2021-10-01 08:34:00|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|102
1633077260000|2021-10-01 08:34:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|3
1633077280000|2021-10-01 08:34:40|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|9
1633077290000|2021-10-01 08:34:50|96.37|96.29|96.37|96.29|96.42|96.29|96.37|96.29|4
1633077300000|2021-10-01 08:35:00|96.32|96.24|96.42|96.34|96.42|96.34|96.32|96.24|3
1633077310000|2021-10-01 08:35:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|19
1633077320000|2021-10-01 08:35:20||96.34||96.39||96.39||96.34|3
1633077330000|2021-10-01 08:35:30|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|40
1633077340000|2021-10-01 08:35:40|||||||||7
1633077350000|2021-10-01 08:35:50|96.52|96.34|96.52|96.39|96.52|96.44|96.47|96.34|54
1633077360000|2021-10-01 08:36:00|96.57|96.44|96.52|96.44|96.57|96.44|96.52|96.39|1
1633077370000|2021-10-01 08:36:10|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|28
1633077380000|2021-10-01 08:36:20|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|12
1633077420000|2021-10-01 08:37:00|||||||||1
1633077430000|2021-10-01 08:37:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|30
1633077440000|2021-10-01 08:37:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|17
1633077450000|2021-10-01 08:37:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|3
1633077460000|2021-10-01 08:37:40|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|6
1633077480000|2021-10-01 08:38:00|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|23
1633077490000|2021-10-01 08:38:10|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|0
1633077500000|2021-10-01 08:38:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|16
1633077510000|2021-10-01 08:38:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|59
1633077520000|2021-10-01 08:38:40|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|2
1633077530000|2021-10-01 08:38:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1633077540000|2021-10-01 08:39:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|3
1633077570000|2021-10-01 08:39:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|305
1633077580000|2021-10-01 08:39:40|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|19
1633077590000|2021-10-01 08:39:50|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|0
1633077600000|2021-10-01 08:40:00|||||||||263
1633077610000|2021-10-01 08:40:10|||||||||243
1633077620000|2021-10-01 08:40:20|||||||||6
1633077640000|2021-10-01 08:40:40|||||||||70
1633077650000|2021-10-01 08:40:50|96.77||96.72||96.77||96.72||6
1633077660000|2021-10-01 08:41:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1633077680000|2021-10-01 08:41:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|34
1633077690000|2021-10-01 08:41:30|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|81
1633077700000|2021-10-01 08:41:40|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1633077710000|2021-10-01 08:41:50|96.77||96.77||96.82||96.77||3
1633077730000|2021-10-01 08:42:10|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|26
1633077740000|2021-10-01 08:42:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|4
1633077750000|2021-10-01 08:42:30|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|74
1633077780000|2021-10-01 08:43:00|96.82||96.77||96.82||96.77||179
1633077790000|2021-10-01 08:43:10|||||||||250
1633077800000|2021-10-01 08:43:20||96.64||96.64||96.69||96.64|19
1633077810000|2021-10-01 08:43:30|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|5
1633077820000|2021-10-01 08:43:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|18
1633077830000|2021-10-01 08:43:50|||||||||151
1633077840000|2021-10-01 08:44:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|8
1633077850000|2021-10-01 08:44:10|96.77||96.72||96.77||96.72||0
1633077870000|2021-10-01 08:44:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|28
1633077880000|2021-10-01 08:44:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|22
1633077900000|2021-10-01 08:45:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|36
1633077910000|2021-10-01 08:45:10|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|0
1633077920000|2021-10-01 08:45:20|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|10
1633077930000|2021-10-01 08:45:30|96.72|96.54|96.62|96.54|96.72|96.54|96.62|96.54|35
1633077940000|2021-10-01 08:45:40|||||||||83
1633077960000|2021-10-01 08:46:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|56
1633077970000|2021-10-01 08:46:10|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|9
1633077980000|2021-10-01 08:46:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|83
1633078010000|2021-10-01 08:46:50|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|36
1633078020000|2021-10-01 08:47:00|||||||||7
1633078030000|2021-10-01 08:47:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|269
1633078040000|2021-10-01 08:47:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|112
1633078050000|2021-10-01 08:47:30|96.52||96.47||96.52||96.47||0
1633078070000|2021-10-01 08:47:50|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|30
1633078080000|2021-10-01 08:48:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|3
1633078090000|2021-10-01 08:48:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|433
1633078100000|2021-10-01 08:48:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|400
1633078110000|2021-10-01 08:48:30|96.52|96.44|96.57|96.49|96.57|96.49|96.47|96.44|207
1633078120000|2021-10-01 08:48:40|96.62||96.62||96.62||96.57||19
1633078130000|2021-10-01 08:48:50|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|37
1633078140000|2021-10-01 08:49:00||96.49||96.54||96.54||96.49|7
1633078150000|2021-10-01 08:49:10||96.49||96.54||96.54||96.49|11
1633078160000|2021-10-01 08:49:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|50
1633078170000|2021-10-01 08:49:30|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|15
1633078180000|2021-10-01 08:49:40|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|0
1633078190000|2021-10-01 08:49:50|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|16
1633078210000|2021-10-01 08:50:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|20
1633078230000|2021-10-01 08:50:30|96.77||96.72||96.77||96.72||13
1633078240000|2021-10-01 08:50:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|67
1633078250000|2021-10-01 08:50:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|35
1633078260000|2021-10-01 08:51:00|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|11
1633078270000|2021-10-01 08:51:10|96.67||96.67||96.67||96.67||0
1633078280000|2021-10-01 08:51:20|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|2
1633078290000|2021-10-01 08:51:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|0
1633078300000|2021-10-01 08:51:40|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|6
1633078310000|2021-10-01 08:51:50|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|13
1633078320000|2021-10-01 08:52:00|96.82||96.77||96.82||96.77||12
1633078330000|2021-10-01 08:52:10|96.72|96.64|96.67|96.59|96.72|96.69|96.67|96.59|195
1633078340000|2021-10-01 08:52:20|96.72||96.72||96.72||96.67||1
1633078350000|2021-10-01 08:52:30|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|2
1633078380000|2021-10-01 08:53:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|184
1633078390000|2021-10-01 08:53:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|59
1633078400000|2021-10-01 08:53:20|||||||||2
1633078420000|2021-10-01 08:53:40|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|29
1633078430000|2021-10-01 08:53:50|96.82|96.79|96.87|96.79|96.92|96.79|96.82|96.79|19
1633078440000|2021-10-01 08:54:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|18
1633078460000|2021-10-01 08:54:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|19
1633078500000|2021-10-01 08:55:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|30
1633078520000|2021-10-01 08:55:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|18
1633078530000|2021-10-01 08:55:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|38
1633078550000|2021-10-01 08:55:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|50
1633078560000|2021-10-01 08:56:00|96.92||96.87||96.92||96.87||1
1633078570000|2021-10-01 08:56:10||96.74||96.79||96.79||96.74|568
1633078580000|2021-10-01 08:56:20|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|41
1633078590000|2021-10-01 08:56:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|166
1633078600000|2021-10-01 08:56:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|10
1633078610000|2021-10-01 08:56:50|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|86
1633078620000|2021-10-01 08:57:00|96.77||96.77||96.82||96.77||216
1633078640000|2021-10-01 08:57:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|19
1633078650000|2021-10-01 08:57:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|46
1633078660000|2021-10-01 08:57:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|3
1633078680000|2021-10-01 08:58:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|18
1633078700000|2021-10-01 08:58:20|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|57
1633078710000|2021-10-01 08:58:30|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|18
1633078720000|2021-10-01 08:58:40||96.79||96.74||96.79||96.74|0
1633078730000|2021-10-01 08:58:50||96.79||96.79||96.79||96.74|0
1633078740000|2021-10-01 08:59:00|||||||||25
1633078750000|2021-10-01 08:59:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|19
1633078760000|2021-10-01 08:59:20|||||||||1
1633078770000|2021-10-01 08:59:30|96.97||96.92||96.97||96.92||35
1633078780000|2021-10-01 08:59:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|11
1633078790000|2021-10-01 08:59:50|97.02||96.97||97.02||96.97||8
1633078800000|2021-10-01 09:00:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|0
1633078810000|2021-10-01 09:00:10|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|29
1633078820000|2021-10-01 09:00:20|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|9
1633078830000|2021-10-01 09:00:30|97.02||96.97||97.02||96.97||17
1633078840000|2021-10-01 09:00:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1633078860000|2021-10-01 09:01:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|5
1633078870000|2021-10-01 09:01:10|96.97||96.97||97.02||96.97||10
1633078880000|2021-10-01 09:01:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|19
1633078890000|2021-10-01 09:01:30|97.02||96.97||97.02||96.97||0
1633078900000|2021-10-01 09:01:40||96.84||96.84||96.84||96.84|11
1633078910000|2021-10-01 09:01:50|96.92||96.92||96.97||96.92||21
1633078920000|2021-10-01 09:02:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|3
1633078930000|2021-10-01 09:02:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1633078940000|2021-10-01 09:02:20||96.79||96.79||96.79||96.79|7
1633078950000|2021-10-01 09:02:30|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|45
1633078970000|2021-10-01 09:02:50||96.74||96.74||96.74||96.74|16
1633078980000|2021-10-01 09:03:00|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|3
1633078990000|2021-10-01 09:03:10|96.92|96.79|96.92|96.84|96.92|96.84|96.92|96.79|16
1633079010000|2021-10-01 09:03:30|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|27
1633079020000|2021-10-01 09:03:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|20
1633079030000|2021-10-01 09:03:50|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|1
1633079050000|2021-10-01 09:04:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|5
1633079060000|2021-10-01 09:04:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|36
1633079090000|2021-10-01 09:04:50||96.79||96.84||96.84||96.79|6
1633079110000|2021-10-01 09:05:10|||||||||1
1633079120000|2021-10-01 09:05:20||96.79||96.84||96.84||96.79|4
1633079130000|2021-10-01 09:05:30|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|8
1633079140000|2021-10-01 09:05:40|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|0
1633079160000|2021-10-01 09:06:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|11
1633079210000|2021-10-01 09:06:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1633079220000|2021-10-01 09:07:00|96.87|96.69|96.82|96.74|96.87|96.74|96.82|96.69|12
1633079250000|2021-10-01 09:07:30|||||||||13
1633079280000|2021-10-01 09:08:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|47
1633079330000|2021-10-01 09:08:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|19
1633079340000|2021-10-01 09:09:00|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|5027
1633079350000|2021-10-01 09:09:10|||||||||10002
1633079360000|2021-10-01 09:09:20|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|21
1633079370000|2021-10-01 09:09:30|96.82||96.77||96.82||96.77||1
1633079390000|2021-10-01 09:09:50|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|24
1633079400000|2021-10-01 09:10:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1633079410000|2021-10-01 09:10:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|35
1633079430000|2021-10-01 09:10:30|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|71
1633079440000|2021-10-01 09:10:40||96.79||96.74||96.79||96.74|9
1633079450000|2021-10-01 09:10:50||96.79||96.74||96.79||96.74|1
1633079460000|2021-10-01 09:11:00|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|0
1633079470000|2021-10-01 09:11:10|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|266
1633079480000|2021-10-01 09:11:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|6
1633079490000|2021-10-01 09:11:30|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|43
1633079500000|2021-10-01 09:11:40|96.82||96.77||96.82||96.77||1
1633079510000|2021-10-01 09:11:50|96.82||96.77||96.82||96.77||1
1633079520000|2021-10-01 09:12:00|||||||||93
1633079530000|2021-10-01 09:12:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|26
1633079570000|2021-10-01 09:12:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|7
1633079580000|2021-10-01 09:13:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|0
1633079590000|2021-10-01 09:13:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|126
1633079660000|2021-10-01 09:14:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|52
1633079670000|2021-10-01 09:14:30|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|15
1633079680000|2021-10-01 09:14:40|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|13
1633079690000|2021-10-01 09:14:50|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|1
1633079700000|2021-10-01 09:15:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|9
1633079720000|2021-10-01 09:15:20|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|100
1633079730000|2021-10-01 09:15:30|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|2
1633079740000|2021-10-01 09:15:40|||||||||51
1633079760000|2021-10-01 09:16:00|||||||||1
1633079780000|2021-10-01 09:16:20|||||||||75
1633079800000|2021-10-01 09:16:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|6
1633079830000|2021-10-01 09:17:10|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|8
1633079840000|2021-10-01 09:17:20|96.87||96.82||96.87||96.82||1
1633079850000|2021-10-01 09:17:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|1
1633079860000|2021-10-01 09:17:40|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|1
1633079870000|2021-10-01 09:17:50|96.82|96.79|96.92|96.84|96.92|96.84|96.82|96.79|0
1633079920000|2021-10-01 09:18:40|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|4
1633079930000|2021-10-01 09:18:50|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|0
1633079940000|2021-10-01 09:19:00|96.87|96.74|96.82|96.74|96.87|96.74|96.82|96.74|3
1633079950000|2021-10-01 09:19:10|96.87||96.82||96.87||96.82||0
1633079960000|2021-10-01 09:19:20|96.87||96.82||96.87||96.82||0
1633079980000|2021-10-01 09:19:40|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|8
1633079990000|2021-10-01 09:19:50|||||||||10
1633080000000|2021-10-01 09:20:00|96.82||96.82||96.82||96.77||12
1633080010000|2021-10-01 09:20:10|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|3
1633080020000|2021-10-01 09:20:20|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|0
1633080030000|2021-10-01 09:20:30|96.87||96.82||96.87||96.82||0
1633080040000|2021-10-01 09:20:40|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|11
1633080050000|2021-10-01 09:20:50||96.74||96.69||96.74||96.69|2
1633080060000|2021-10-01 09:21:00|96.77||96.77||96.77||96.77||0
1633080070000|2021-10-01 09:21:10|||||||||1
1633080090000|2021-10-01 09:21:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|26
1633080110000|2021-10-01 09:21:50|96.77||96.72||96.77||96.72||0
1633080120000|2021-10-01 09:22:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|80
1633080130000|2021-10-01 09:22:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1081
1633080140000|2021-10-01 09:22:20|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|27
1633080150000|2021-10-01 09:22:30|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|1
1633080160000|2021-10-01 09:22:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|2
1633080170000|2021-10-01 09:22:50|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|1
1633080190000|2021-10-01 09:23:10|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|44
1633080200000|2021-10-01 09:23:20|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|11
1633080210000|2021-10-01 09:23:30|96.67||96.72||96.72||96.67||0
1633080220000|2021-10-01 09:23:40|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|1
1633080230000|2021-10-01 09:23:50|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|41
1633080240000|2021-10-01 09:24:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|26
1633080270000|2021-10-01 09:24:30|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|6
1633080290000|2021-10-01 09:24:50|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|14
1633080300000|2021-10-01 09:25:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|3
1633080310000|2021-10-01 09:25:10|96.72||96.67||96.72||96.67||0
1633080320000|2021-10-01 09:25:20|96.72|96.54|96.62|96.54|96.72|96.54|96.62|96.54|12
1633080330000|2021-10-01 09:25:30|96.67||96.67||96.67||96.67||0
1633080340000|2021-10-01 09:25:40|96.62||96.62||96.67||96.62||0
1633080350000|2021-10-01 09:25:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1633080360000|2021-10-01 09:26:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|2
1633080370000|2021-10-01 09:26:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1633080380000|2021-10-01 09:26:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|3
1633080410000|2021-10-01 09:26:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|7
1633080420000|2021-10-01 09:27:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|23
1633080440000|2021-10-01 09:27:20|||||||||21
1633080450000|2021-10-01 09:27:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|251
1633080470000|2021-10-01 09:27:50|||||||||100
1633080480000|2021-10-01 09:28:00||96.39||96.44||96.44||96.39|216
1633080510000|2021-10-01 09:28:30|96.47|96.39|96.52|96.39|96.52|96.44|96.47|96.39|293
1633080520000|2021-10-01 09:28:40|96.47||96.47||96.52||96.47||1
1633080530000|2021-10-01 09:28:50|||||||||272
1633080560000|2021-10-01 09:29:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|144
1633080570000|2021-10-01 09:29:30|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|21
1633080580000|2021-10-01 09:29:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|0
1633080590000|2021-10-01 09:29:50|||||||||1
1633080600000|2021-10-01 09:30:00|||||||||184
1633080620000|2021-10-01 09:30:20|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|32
1633080630000|2021-10-01 09:30:30|96.47||96.47||96.47||96.42||1
1633080640000|2021-10-01 09:30:40|96.42|96.39|96.47|96.39|96.47|96.39|96.42|96.39|0
1633080650000|2021-10-01 09:30:50|||||||||3
1633080660000|2021-10-01 09:31:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|335
1633080670000|2021-10-01 09:31:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|3
1633080690000|2021-10-01 09:31:30|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|9
1633080700000|2021-10-01 09:31:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|0
1633080710000|2021-10-01 09:31:50|||||||||6
1633080720000|2021-10-01 09:32:00|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|37
1633080730000|2021-10-01 09:32:10|||||||||7
1633080740000|2021-10-01 09:32:20|||||||||12
1633080780000|2021-10-01 09:33:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|14
1633080790000|2021-10-01 09:33:10|96.42||96.42||96.42||96.42||12
1633080800000|2021-10-01 09:33:20|96.37|96.34|96.42|96.34|96.42|96.34|96.37|96.34|15
1633080810000|2021-10-01 09:33:30|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|4
1633080820000|2021-10-01 09:33:40|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|25
1633080850000|2021-10-01 09:34:10|||||||||25
1633080860000|2021-10-01 09:34:20|96.37||96.37||96.37||96.37||19
1633080870000|2021-10-01 09:34:30|96.32|96.29|96.32|96.24|96.37|96.29|96.32|96.24|8
1633080890000|2021-10-01 09:34:50|96.27|96.19|96.27|96.14|96.32|96.24|96.27|96.14|983
1633080900000|2021-10-01 09:35:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.14|62
1633080930000|2021-10-01 09:35:30|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|25
1633080940000|2021-10-01 09:35:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|9
1633080970000|2021-10-01 09:36:10|||||||||14
1633081000000|2021-10-01 09:36:40|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|63
1633081010000|2021-10-01 09:36:50|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|21
1633081020000|2021-10-01 09:37:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|46
1633081030000|2021-10-01 09:37:10|96.17||96.12||96.17||96.12||28
1633081040000|2021-10-01 09:37:20|||||||||382
1633081060000|2021-10-01 09:37:40|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|33
1633081090000|2021-10-01 09:38:10|96.17||96.17||96.17||96.17||335
1633081100000|2021-10-01 09:38:20|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|56
1633081120000|2021-10-01 09:38:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|58
1633081160000|2021-10-01 09:39:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|66
1633081170000|2021-10-01 09:39:30|||||||||7
1633081180000|2021-10-01 09:39:40|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|46
1633081190000|2021-10-01 09:39:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|23
1633081200000|2021-10-01 09:40:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|6
1633081210000|2021-10-01 09:40:10|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|9
1633081220000|2021-10-01 09:40:20|96.12|96.04|96.17|96.04|96.17|96.04|96.12|96.04|455
1633081230000|2021-10-01 09:40:30|96.12||96.12||96.12||96.12||80
1633081300000|2021-10-01 09:41:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|40
1633081310000|2021-10-01 09:41:50||96.04||96.09||96.09||96.04|28
1633081320000|2021-10-01 09:42:00|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|7
1633081330000|2021-10-01 09:42:10|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|7
1633081350000|2021-10-01 09:42:30|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|3
1633081370000|2021-10-01 09:42:50|||||||||125
1633081390000|2021-10-01 09:43:10|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|120
1633081410000|2021-10-01 09:43:30|||||||||3
1633081420000|2021-10-01 09:43:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|75
1633081470000|2021-10-01 09:44:30|96.07||96.02||96.07||96.02||55
1633081480000|2021-10-01 09:44:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|9
1633081510000|2021-10-01 09:45:10|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|135
1633081520000|2021-10-01 09:45:20||95.94||95.99||95.99||95.94|42
1633081530000|2021-10-01 09:45:30|||||||||6
1633081550000|2021-10-01 09:45:50||95.94||95.94||95.99||95.94|20
1633081560000|2021-10-01 09:46:00|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.99|92
1633081570000|2021-10-01 09:46:10||95.94||95.99||95.99||95.94|7
1633081580000|2021-10-01 09:46:20|||||||||2
1633081590000|2021-10-01 09:46:30|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|82
1633081600000|2021-10-01 09:46:40|96.02||96.02||96.02||96.02||11
1633081610000|2021-10-01 09:46:50|||||||||6
1633081630000|2021-10-01 09:47:10|||||||||220
1633081640000|2021-10-01 09:47:20|||||||||3
1633081650000|2021-10-01 09:47:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|243
1633081670000|2021-10-01 09:47:50|||||||||23
1633081680000|2021-10-01 09:48:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|46
1633081700000|2021-10-01 09:48:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|5
1633081710000|2021-10-01 09:48:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|4
1633081720000|2021-10-01 09:48:40||95.89||95.94||95.94||95.89|11
1633081730000|2021-10-01 09:48:50||95.89||95.94||95.94||95.89|4
1633081740000|2021-10-01 09:49:00|||||||||9
1633081750000|2021-10-01 09:49:10|||||||||5
1633081780000|2021-10-01 09:49:40|96.07||96.02||96.07||96.02||40
1633081790000|2021-10-01 09:49:50|96.07||96.02||96.07||96.02||24
1633081800000|2021-10-01 09:50:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|28
1633081810000|2021-10-01 09:50:10|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|37
1633081820000|2021-10-01 09:50:20|96.12||96.07||96.12||96.07||0
1633081830000|2021-10-01 09:50:30|96.12||96.07||96.12||96.07||0
1633081850000|2021-10-01 09:50:50|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|79
1633081860000|2021-10-01 09:51:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|19
1633081870000|2021-10-01 09:51:10|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|52
1633081880000|2021-10-01 09:51:20|96.02|95.99|96.02|95.94|96.02|95.99|96.02|95.94|2
1633081900000|2021-10-01 09:51:40|96.07|95.99|96.07|95.94|96.07|95.99|96.02|95.94|40
1633081910000|2021-10-01 09:51:50|96.02||96.02||96.07||96.02||25
1633081920000|2021-10-01 09:52:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|17
1633081930000|2021-10-01 09:52:10|||||||||3
1633082010000|2021-10-01 09:53:30|96.12||96.07||96.12||96.07||158
1633082020000|2021-10-01 09:53:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|3
1633082030000|2021-10-01 09:53:50|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|1
1633082040000|2021-10-01 09:54:00|96.07|96.04|96.12|96.04|96.12|96.04|96.07|95.99|42
1633082060000|2021-10-01 09:54:20||95.99||96.04||96.04||95.99|6
1633082070000|2021-10-01 09:54:30|96.07|95.99|96.07|95.99|96.07|96.04|96.07|95.99|3
1633082080000|2021-10-01 09:54:40|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|0
1633082090000|2021-10-01 09:54:50|96.07|96.04|96.07|95.99|96.07|96.04|96.07|95.99|13
1633082100000|2021-10-01 09:55:00|||||||||250
1633082110000|2021-10-01 09:55:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|18
1633082140000|2021-10-01 09:55:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.94|98
1633082170000|2021-10-01 09:56:10|||||||||35
1633082180000|2021-10-01 09:56:20|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|64
1633082190000|2021-10-01 09:56:30|96.12||96.07||96.12||96.07||0
1633082200000|2021-10-01 09:56:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2
1633082210000|2021-10-01 09:56:50|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|8
1633082220000|2021-10-01 09:57:00|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|4
1633082230000|2021-10-01 09:57:10|96.17||96.17||96.17||96.12||138
1633082240000|2021-10-01 09:57:20||96.09||96.04||96.09||96.04|23
1633082250000|2021-10-01 09:57:30|96.12||96.12||96.17||96.12||0
1633082260000|2021-10-01 09:57:40|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|5
1633082270000|2021-10-01 09:57:50|||||||||2
1633082280000|2021-10-01 09:58:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|33
1633082290000|2021-10-01 09:58:10|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|4
1633082300000|2021-10-01 09:58:20|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|0
1633082310000|2021-10-01 09:58:30|96.12|96.04|96.12|96.04|96.12|96.04|96.07|96.04|0
1633082350000|2021-10-01 09:59:10|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|8
1633082390000|2021-10-01 09:59:50|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|45
1633082400000|2021-10-01 10:00:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|4
1633082410000|2021-10-01 10:00:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|372
1633082430000|2021-10-01 10:00:30|||||||||4
1633082440000|2021-10-01 10:00:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|16
1633082450000|2021-10-01 10:00:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|0
1633082460000|2021-10-01 10:01:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.14|145
1633082480000|2021-10-01 10:01:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|3
1633082490000|2021-10-01 10:01:30|||||||||11
1633082500000|2021-10-01 10:01:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|2
1633082520000|2021-10-01 10:02:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|61
1633082550000|2021-10-01 10:02:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|17
1633082560000|2021-10-01 10:02:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2
1633082590000|2021-10-01 10:03:10|||||||||3
1633082610000|2021-10-01 10:03:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|71
1633082620000|2021-10-01 10:03:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|17
1633082640000|2021-10-01 10:04:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|21
1633082650000|2021-10-01 10:04:10||96.04||96.04||96.04||95.99|0
1633082680000|2021-10-01 10:04:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|33
1633082690000|2021-10-01 10:04:50|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|2
1633082700000|2021-10-01 10:05:00|96.12||96.12||96.12||96.12||0
1633082710000|2021-10-01 10:05:10|96.17||96.12||96.17||96.12||4
1633082720000|2021-10-01 10:05:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|0
1633082770000|2021-10-01 10:06:10|||||||||75
1633082780000|2021-10-01 10:06:20|||||||||5
1633082790000|2021-10-01 10:06:30|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|5
1633082800000|2021-10-01 10:06:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|12
1633082860000|2021-10-01 10:07:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|134
1633082870000|2021-10-01 10:07:50|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|24
1633082880000|2021-10-01 10:08:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|52
1633082890000|2021-10-01 10:08:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|6
1633082900000|2021-10-01 10:08:20||95.99||95.99||96.04||95.99|14
1633082910000|2021-10-01 10:08:30|96.07||96.07||96.07||96.07||0
1633082950000|2021-10-01 10:09:10|||||||||16
1633082970000|2021-10-01 10:09:30||95.94||95.99||95.99||95.94|74
1633082990000|2021-10-01 10:09:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|19
1633083010000|2021-10-01 10:10:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|2
1633083020000|2021-10-01 10:10:20|||||||||1
1633083030000|2021-10-01 10:10:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|254
1633083060000|2021-10-01 10:11:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|73
1633083100000|2021-10-01 10:11:40|||||||||25
1633083110000|2021-10-01 10:11:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|12
1633083120000|2021-10-01 10:12:00|||||||||28
1633083160000|2021-10-01 10:12:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|10
1633083170000|2021-10-01 10:12:50||95.94||95.99||95.99||95.94|2
1633083180000|2021-10-01 10:13:00|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|7
1633083190000|2021-10-01 10:13:10||96.04||96.04||96.04||95.99|0
1633083200000|2021-10-01 10:13:20|96.17||96.17||96.17||96.12||7
1633083210000|2021-10-01 10:13:30|96.12||96.17||96.17||96.12||1
1633083220000|2021-10-01 10:13:40||96.09||96.09||96.09||96.09|0
1633083230000|2021-10-01 10:13:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|6
1633083250000|2021-10-01 10:14:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|43
1633083260000|2021-10-01 10:14:20|||||||||22
1633083270000|2021-10-01 10:14:30|||||||||2
1633083280000|2021-10-01 10:14:40|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|89
1633083290000|2021-10-01 10:14:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1633083300000|2021-10-01 10:15:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|117
1633083310000|2021-10-01 10:15:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|35
1633083320000|2021-10-01 10:15:20|||||||||52
1633083330000|2021-10-01 10:15:30|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|83
1633083340000|2021-10-01 10:15:40|96.22|96.19|96.22|96.14|96.27|96.19|96.22|96.14|82
1633083360000|2021-10-01 10:16:00|||||||||10
1633083370000|2021-10-01 10:16:10|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|37
1633083380000|2021-10-01 10:16:20|96.27||96.22||96.27||96.22||24
1633083390000|2021-10-01 10:16:30|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|3
1633083400000|2021-10-01 10:16:40|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|23
1633083420000|2021-10-01 10:17:00|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|20
1633083440000|2021-10-01 10:17:20|96.22||96.22||96.22||96.22||1
1633083450000|2021-10-01 10:17:30|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.14|0
1633083470000|2021-10-01 10:17:50||96.09||96.14||96.14||96.09|6
1633083480000|2021-10-01 10:18:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|5
1633083510000|2021-10-01 10:18:30||96.04||96.04||96.04||96.04|385
1633083520000|2021-10-01 10:18:40|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|3
1633083530000|2021-10-01 10:18:50|96.17||96.17||96.17||96.17||0
1633083540000|2021-10-01 10:19:00|96.12|96.09|96.17|96.04|96.17|96.09|96.12|96.04|5
1633083550000|2021-10-01 10:19:10|96.12|96.09|96.17|96.04|96.17|96.09|96.12|96.04|32
1633083560000|2021-10-01 10:19:20|96.12|96.09|96.17|96.04|96.17|96.09|96.12|96.04|1
1633083570000|2021-10-01 10:19:30|96.12||96.12||96.17||96.12||0
1633083580000|2021-10-01 10:19:40|96.17||96.12||96.17||96.12||0
1633083620000|2021-10-01 10:20:20|96.17||96.12||96.17||96.12||4
1633083640000|2021-10-01 10:20:40|||||||||1
1633083660000|2021-10-01 10:21:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|8
1633083680000|2021-10-01 10:21:20|96.12||96.12||96.12||96.07||19
1633083690000|2021-10-01 10:21:30|96.07|95.94|96.07|95.99|96.07|95.99|96.07|95.94|4
1633083700000|2021-10-01 10:21:40|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|2
1633083720000|2021-10-01 10:22:00|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.94|64
1633083730000|2021-10-01 10:22:10|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|22
1633083750000|2021-10-01 10:22:30|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|2
1633083770000|2021-10-01 10:22:50|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|6
1633083790000|2021-10-01 10:23:10|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|4
1633083800000|2021-10-01 10:23:20|96.07||96.12||96.12||96.07||135
1633083810000|2021-10-01 10:23:30||96.04||96.04||96.04||95.99|7
1633083820000|2021-10-01 10:23:40|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|0
1633083840000|2021-10-01 10:24:00|||||||||10
1633083850000|2021-10-01 10:24:10|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|19
1633083860000|2021-10-01 10:24:20|96.07|96.04|96.07|95.99|96.12|96.04|96.07|95.99|0
1633083890000|2021-10-01 10:24:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|12
1633083900000|2021-10-01 10:25:00|96.02||96.02||96.02||96.02||1
1633083910000|2021-10-01 10:25:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|20
1633083920000|2021-10-01 10:25:20|96.12||96.07||96.12||96.07||0
1633083930000|2021-10-01 10:25:30|||||||||10
1633083950000|2021-10-01 10:25:50|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|29
1633083960000|2021-10-01 10:26:00|96.07||96.07||96.07||96.07||4
1633083970000|2021-10-01 10:26:10||95.99||95.99||95.99||95.94|1
1633084010000|2021-10-01 10:26:50|||||||||12
1633084020000|2021-10-01 10:27:00|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|33
1633084030000|2021-10-01 10:27:10|96.07||96.07||96.07||96.07||0
1633084040000|2021-10-01 10:27:20|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|0
1633084050000|2021-10-01 10:27:30|96.07|96.04|96.07|95.99|96.07|96.04|96.07|95.99|0
1633084060000|2021-10-01 10:27:40|96.12||96.12||96.12||96.12||0
1633084070000|2021-10-01 10:27:50||96.04||96.04||96.04||95.99|0
1633084080000|2021-10-01 10:28:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|60
1633084090000|2021-10-01 10:28:10|96.07|96.04|96.12|96.04|96.12|96.04|96.07|95.99|0
1633084100000|2021-10-01 10:28:20||95.99||95.99||96.04||95.99|0
1633084110000|2021-10-01 10:28:30||96.04||95.99||96.04||95.99|0
1633084130000|2021-10-01 10:28:50|96.07||96.12||96.12||96.07||0
1633084140000|2021-10-01 10:29:00||96.04||96.04||96.04||96.04|4
1633084170000|2021-10-01 10:29:30|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|47
1633084180000|2021-10-01 10:29:40|96.12|96.09|96.12|96.04|96.17|96.09|96.12|96.04|0
1633084190000|2021-10-01 10:29:50|96.17||96.12||96.17||96.12||0
1633084200000|2021-10-01 10:30:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|4
1633084250000|2021-10-01 10:30:50|||||||||6
1633084260000|2021-10-01 10:31:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|30
1633084290000|2021-10-01 10:31:30|||||||||1
1633084300000|2021-10-01 10:31:40|96.17|96.09|96.22|96.09|96.22|96.14|96.17|96.09|12
1633084310000|2021-10-01 10:31:50|96.17||96.17||96.17||96.17||0
1633084320000|2021-10-01 10:32:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|16
1633084330000|2021-10-01 10:32:10|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.19|49
1633084370000|2021-10-01 10:32:50|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|447
1633084380000|2021-10-01 10:33:00|||||||||384
1633084400000|2021-10-01 10:33:20|||||||||1
1633084410000|2021-10-01 10:33:30|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|40
1633084420000|2021-10-01 10:33:40|96.37|96.29|96.37|96.24|96.37|96.29|96.32|96.24|2
1633084430000|2021-10-01 10:33:50|96.32||96.32||96.32||96.32||2
1633084440000|2021-10-01 10:34:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|7
1633084450000|2021-10-01 10:34:10|||||||||1
1633084470000|2021-10-01 10:34:30|96.42||96.37||96.42||96.37||39
1633084480000|2021-10-01 10:34:40|96.42||96.37||96.42||96.37||0
1633084490000|2021-10-01 10:34:50|||||||||11
1633084520000|2021-10-01 10:35:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|12
1633084550000|2021-10-01 10:35:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|15
1633084570000|2021-10-01 10:36:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|9
1633084610000|2021-10-01 10:36:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|29
1633084620000|2021-10-01 10:37:00|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|11
1633084630000|2021-10-01 10:37:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|0
1633084650000|2021-10-01 10:37:30|96.42||96.37||96.42||96.37||0
1633084660000|2021-10-01 10:37:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|1
1633084700000|2021-10-01 10:38:20|96.47||96.42||96.47||96.42||73
1633084710000|2021-10-01 10:38:30|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|20
1633084720000|2021-10-01 10:38:40|96.47||96.47||96.47||96.47||1
1633084730000|2021-10-01 10:38:50|96.42||96.42||96.42||96.42||0
1633084750000|2021-10-01 10:39:10|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|8
1633084770000|2021-10-01 10:39:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|5
1633084780000|2021-10-01 10:39:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|0
1633084790000|2021-10-01 10:39:50|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|1
1633084800000|2021-10-01 10:40:00||96.34||96.34||96.34||96.34|0
1633084810000|2021-10-01 10:40:10|||||||||5
1633084820000|2021-10-01 10:40:20|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|4
1633084830000|2021-10-01 10:40:30|96.37||96.32||96.37||96.32||23
1633084840000|2021-10-01 10:40:40|96.37||96.37||96.37||96.37||0
1633084850000|2021-10-01 10:40:50|96.32||96.37||96.37||96.32||6
1633084860000|2021-10-01 10:41:00|96.32||96.32||96.32||96.32||1
1633084890000|2021-10-01 10:41:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|28
1633084900000|2021-10-01 10:41:40|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|6
1633084910000|2021-10-01 10:41:50|96.37||96.32||96.37||96.32||0
1633084930000|2021-10-01 10:42:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|4
1633084990000|2021-10-01 10:43:10|96.42|96.34|96.42|96.29|96.42|96.34|96.42|96.29|11
1633085000000|2021-10-01 10:43:20|96.37|96.34|96.37|96.29|96.37|96.34|96.37|96.29|0
1633085010000|2021-10-01 10:43:30|96.42||96.37||96.42||96.37||1
1633085030000|2021-10-01 10:43:50|96.42|96.34|96.42|96.29|96.42|96.34|96.42|96.29|2
1633085040000|2021-10-01 10:44:00|96.37|96.34|96.42|96.29|96.42|96.34|96.37|96.29|4
1633085050000|2021-10-01 10:44:10|96.37|96.34|96.42|96.34|96.42|96.34|96.37|96.34|28
1633085060000|2021-10-01 10:44:20|||||||||97
1633085090000|2021-10-01 10:44:50||96.29||96.29||96.29||96.29|22
1633085100000|2021-10-01 10:45:00||96.34||96.34||96.34||96.29|7
1633085110000|2021-10-01 10:45:10|||||||||35
1633085130000|2021-10-01 10:45:30|||||||||7
1633085140000|2021-10-01 10:45:40||96.29||96.34||96.34||96.29|0
1633085150000|2021-10-01 10:45:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|44
1633085230000|2021-10-01 10:47:10|96.42||96.37||96.42||96.37||43
1633085290000|2021-10-01 10:48:10|96.42|96.34|96.32|96.24|96.42|96.34|96.32|96.24|36
1633085300000|2021-10-01 10:48:20|96.37||96.32||96.37||96.32||0
1633085320000|2021-10-01 10:48:40|96.37||96.32||96.37||96.32||0
1633085330000|2021-10-01 10:48:50|96.37||96.37||96.37||96.32||0
1633085340000|2021-10-01 10:49:00|96.32||96.32||96.32||96.32||53
1633085350000|2021-10-01 10:49:10||96.19||96.19||96.24||96.19|0
1633085360000|2021-10-01 10:49:20|96.27||96.32||96.32||96.27||5
1633085370000|2021-10-01 10:49:30||96.24||96.24||96.24||96.24|0
1633085380000|2021-10-01 10:49:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|1
1633085410000|2021-10-01 10:50:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|8
1633085430000|2021-10-01 10:50:30|||||||||9
1633085440000|2021-10-01 10:50:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|0
1633085460000|2021-10-01 10:51:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|3
1633085470000|2021-10-01 10:51:10|96.37||96.32||96.37||96.32||61
1633085490000|2021-10-01 10:51:30|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|20
1633085500000|2021-10-01 10:51:40|96.32|96.29|96.37|96.24|96.37|96.29|96.32|96.24|0
1633085510000|2021-10-01 10:51:50|96.32|96.29|96.32|96.24|96.32|96.29|96.32|96.24|0
1633085520000|2021-10-01 10:52:00|||||||||15
1633085530000|2021-10-01 10:52:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|8
1633085540000|2021-10-01 10:52:20|||||||||12
1633085550000|2021-10-01 10:52:30|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|0
1633085560000|2021-10-01 10:52:40|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.19|10
1633085580000|2021-10-01 10:53:00|||||||||6
1633085590000|2021-10-01 10:53:10|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|4
1633085610000|2021-10-01 10:53:30|||||||||10
1633085630000|2021-10-01 10:53:50|96.32||96.27||96.32||96.27||86
1633085660000|2021-10-01 10:54:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.19|5
1633085670000|2021-10-01 10:54:30|96.37||96.37||96.37||96.37||75
1633085680000|2021-10-01 10:54:40|96.32||96.32||96.37||96.32||0
1633085700000|2021-10-01 10:55:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|10
1633085710000|2021-10-01 10:55:10|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|30
1633085740000|2021-10-01 10:55:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|229
1633085780000|2021-10-01 10:56:20|||||||||1
1633085800000|2021-10-01 10:56:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|22
1633085820000|2021-10-01 10:57:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|9
1633085830000|2021-10-01 10:57:10|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|3
1633085850000|2021-10-01 10:57:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|17
1633085880000|2021-10-01 10:58:00|||||||||5
1633085910000|2021-10-01 10:58:30|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|38
1633085920000|2021-10-01 10:58:40|96.42||96.42||96.42||96.42||0
1633085930000|2021-10-01 10:58:50|96.37||96.37||96.37||96.37||1
1633085950000|2021-10-01 10:59:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|28
1633085970000|2021-10-01 10:59:30|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|24
1633086000000|2021-10-01 11:00:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|25
1633086050000|2021-10-01 11:00:50|||||||||1
1633086060000|2021-10-01 11:01:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|150
1633086070000|2021-10-01 11:01:10||96.34||96.39||96.39||96.34|80
1633086080000|2021-10-01 11:01:20|||||||||3
1633086090000|2021-10-01 11:01:30|||||||||28
1633086110000|2021-10-01 11:01:50|||||||||1
1633086120000|2021-10-01 11:02:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|4
1633086170000|2021-10-01 11:02:50|||||||||10
1633086190000|2021-10-01 11:03:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|322
1633086210000|2021-10-01 11:03:30|||||||||9
1633086340000|2021-10-01 11:05:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|68
1633086350000|2021-10-01 11:05:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|80
1633086360000|2021-10-01 11:06:00||96.34||96.34||96.34||96.34|13
1633086370000|2021-10-01 11:06:10||96.39||96.39||96.39||96.39|125
1633086380000|2021-10-01 11:06:20|96.52||96.47||96.52||96.47||0
1633086400000|2021-10-01 11:06:40|||||||||5
1633086430000|2021-10-01 11:07:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|11
1633086440000|2021-10-01 11:07:20|96.47||96.47||96.47||96.42||95
1633086450000|2021-10-01 11:07:30||96.39||96.39||96.39||96.39|0
1633086470000|2021-10-01 11:07:50|||||||||4
1633086480000|2021-10-01 11:08:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|33
1633086510000|2021-10-01 11:08:30|96.57||96.52||96.57||96.52||58
1633086530000|2021-10-01 11:08:50|||||||||18
1633086540000|2021-10-01 11:09:00|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|12
1633086560000|2021-10-01 11:09:20|||||||||4
1633086570000|2021-10-01 11:09:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|6
1633086580000|2021-10-01 11:09:40|||||||||1
1633086590000|2021-10-01 11:09:50|96.57||96.57||96.57||96.52||51
1633086600000|2021-10-01 11:10:00|96.52||96.52||96.52||96.52||0
1633086610000|2021-10-01 11:10:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|24
1633086640000|2021-10-01 11:10:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|4
1633086650000|2021-10-01 11:10:50|||||||||12
1633086660000|2021-10-01 11:11:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|141
1633086670000|2021-10-01 11:11:10|||||||||2
1633086700000|2021-10-01 11:11:40|||||||||9
1633086710000|2021-10-01 11:11:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|62
1633086720000|2021-10-01 11:12:00||96.49||96.54||96.54||96.49|49
1633086730000|2021-10-01 11:12:10|||||||||14
1633086740000|2021-10-01 11:12:20|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|55
1633086750000|2021-10-01 11:12:30||96.59||96.59||96.59||96.59|13
1633086770000|2021-10-01 11:12:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|520
1633086780000|2021-10-01 11:13:00|||||||||3
1633086800000|2021-10-01 11:13:20|||||||||7
1633086810000|2021-10-01 11:13:30|||||||||13
1633086820000|2021-10-01 11:13:40|||||||||6
1633086850000|2021-10-01 11:14:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|52
1633086860000|2021-10-01 11:14:20|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|37
1633086870000|2021-10-01 11:14:30||96.54||96.59||96.59||96.54|7
1633086900000|2021-10-01 11:15:00|||||||||5
1633086910000|2021-10-01 11:15:10||96.54||96.54||96.54||96.54|17
1633086920000|2021-10-01 11:15:20|96.62||96.62||96.62||96.62||9
1633086930000|2021-10-01 11:15:30|||||||||4
1633086940000|2021-10-01 11:15:40|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|71
1633086950000|2021-10-01 11:15:50|96.57||96.57||96.62||96.57||1
1633086960000|2021-10-01 11:16:00|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|61
1633086970000|2021-10-01 11:16:10|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|0
1633087010000|2021-10-01 11:16:50|||||||||208
1633087020000|2021-10-01 11:17:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|364
1633087030000|2021-10-01 11:17:10||96.59||96.64||96.64||96.59|11
1633087070000|2021-10-01 11:17:50|||||||||9
1633087080000|2021-10-01 11:18:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|185
1633087090000|2021-10-01 11:18:10|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|22
1633087100000|2021-10-01 11:18:20|96.77||96.72||96.77||96.72||0
1633087110000|2021-10-01 11:18:30|96.77||96.72||96.77||96.72||23
1633087140000|2021-10-01 11:19:00|||||||||155
1633087150000|2021-10-01 11:19:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|32
1633087160000|2021-10-01 11:19:20|||||||||5
1633087180000|2021-10-01 11:19:40|||||||||9
1633087200000|2021-10-01 11:20:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|50
1633087210000|2021-10-01 11:20:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|101
1633087250000|2021-10-01 11:20:50|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|59
1633087260000|2021-10-01 11:21:00|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|2
1633087270000|2021-10-01 11:21:10|||||||||2
1633087280000|2021-10-01 11:21:20|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|19
1633087290000|2021-10-01 11:21:30|96.82||96.82||96.87||96.82||9
1633087300000|2021-10-01 11:21:40|||||||||10
1633087310000|2021-10-01 11:21:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|24
1633087320000|2021-10-01 11:22:00||96.74||96.74||96.79||96.74|6
1633087330000|2021-10-01 11:22:10||96.79||96.79||96.79||96.74|0
1633087340000|2021-10-01 11:22:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|3
1633087350000|2021-10-01 11:22:30|||||||||1
1633087360000|2021-10-01 11:22:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|14
1633087370000|2021-10-01 11:22:50||96.69||96.74||96.74||96.69|66
1633087380000|2021-10-01 11:23:00|||||||||3
1633087400000|2021-10-01 11:23:20||96.69||96.69||96.69||96.69|9
1633087410000|2021-10-01 11:23:30||96.74||96.74||96.74||96.74|0
1633087420000|2021-10-01 11:23:40|||||||||1
1633087430000|2021-10-01 11:23:50|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|46
1633087450000|2021-10-01 11:24:10|||||||||85
1633087460000|2021-10-01 11:24:20|||||||||2
1633087470000|2021-10-01 11:24:30|||||||||58
1633087480000|2021-10-01 11:24:40|||||||||9
1633087510000|2021-10-01 11:25:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|431
1633087530000|2021-10-01 11:25:30|||||||||58
1633087540000|2021-10-01 11:25:40|||||||||2
1633087550000|2021-10-01 11:25:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|93
1633087560000|2021-10-01 11:26:00||96.69||96.74||96.74||96.69|5
1633087570000|2021-10-01 11:26:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|14
1633087580000|2021-10-01 11:26:20|||||||||1
1633087590000|2021-10-01 11:26:30|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|19
1633087610000|2021-10-01 11:26:50|||||||||2
1633087620000|2021-10-01 11:27:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|7
1633087630000|2021-10-01 11:27:10|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|20
1633087640000|2021-10-01 11:27:20|||||||||1
1633087660000|2021-10-01 11:27:40|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|3
1633087680000|2021-10-01 11:28:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|13
1633087700000|2021-10-01 11:28:20|||||||||225
1633087710000|2021-10-01 11:28:30|||||||||31
1633087740000|2021-10-01 11:29:00|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|254
1633087750000|2021-10-01 11:29:10||96.74||96.74||96.74||96.69|2
1633087760000|2021-10-01 11:29:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|9
1633087770000|2021-10-01 11:29:30|||||||||4
1633087780000|2021-10-01 11:29:40|96.92||96.92||96.92||96.92||36
1633087790000|2021-10-01 11:29:50|96.87||96.87||96.92||96.87||0
1633087800000|2021-10-01 11:30:00|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|34
1633087810000|2021-10-01 11:30:10||96.84||96.79||96.84||96.79|1
1633087820000|2021-10-01 11:30:20||96.84||96.84||96.84||96.84|0
1633087840000|2021-10-01 11:30:40|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|6
1633087850000|2021-10-01 11:30:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|4
1633087860000|2021-10-01 11:31:00||96.79||96.84||96.84||96.79|14
1633087890000|2021-10-01 11:31:30|||||||||113
1633087910000|2021-10-01 11:31:50||96.79||96.79||96.79||96.79|4
1633087920000|2021-10-01 11:32:00|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|6
1633087930000|2021-10-01 11:32:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|11
1633087950000|2021-10-01 11:32:30|||||||||9
1633087980000|2021-10-01 11:33:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|22
1633087990000|2021-10-01 11:33:10|97.02||96.97||97.02||96.97||25
1633088010000|2021-10-01 11:33:30||96.84||96.89||96.89||96.84|23
1633088020000|2021-10-01 11:33:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|20
1633088030000|2021-10-01 11:33:50|||||||||1
1633088050000|2021-10-01 11:34:10||96.84||96.84||96.84||96.84|3
1633088060000|2021-10-01 11:34:20|96.92||96.92||96.92||96.92||0
1633088090000|2021-10-01 11:34:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|6
1633088100000|2021-10-01 11:35:00||96.84||96.89||96.89||96.84|11
1633088110000|2021-10-01 11:35:10|97.02||97.02||97.02||97.02||4
1633088120000|2021-10-01 11:35:20|96.97||96.97||97.02||96.97||0
1633088130000|2021-10-01 11:35:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|4
1633088150000|2021-10-01 11:35:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|58
1633088160000|2021-10-01 11:36:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|34
1633088170000|2021-10-01 11:36:10|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|76
1633088180000|2021-10-01 11:36:20||96.94||96.94||96.94||96.94|401
1633088190000|2021-10-01 11:36:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|173
1633088200000|2021-10-01 11:36:40|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|47
1633088220000|2021-10-01 11:37:00|||||||||5
1633088240000|2021-10-01 11:37:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|61
1633088250000|2021-10-01 11:37:30|||||||||5
1633088260000|2021-10-01 11:37:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|26
1633088270000|2021-10-01 11:37:50|97.07||97.07||97.07||97.02||1
1633088280000|2021-10-01 11:38:00|97.02||97.07||97.07||97.02||7
1633088290000|2021-10-01 11:38:10|97.02||97.02||97.07||97.02||0
1633088300000|2021-10-01 11:38:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1633088310000|2021-10-01 11:38:30||96.94||96.99||96.99||96.94|53
1633088330000|2021-10-01 11:38:50|97.12||97.12||97.12||97.12||2
1633088340000|2021-10-01 11:39:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|8
1633088350000|2021-10-01 11:39:10|97.07||97.07||97.12||97.07||0
1633088370000|2021-10-01 11:39:30|97.12||97.07||97.12||97.07||0
1633088380000|2021-10-01 11:39:40|97.12||97.07||97.12||97.07||0
1633088390000|2021-10-01 11:39:50|||||||||1
1633088400000|2021-10-01 11:40:00|||||||||4
1633088420000|2021-10-01 11:40:20|||||||||10
1633088450000|2021-10-01 11:40:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|65
1633088460000|2021-10-01 11:41:00|||||||||7
1633088490000|2021-10-01 11:41:30||96.89||96.89||96.94||96.89|16
1633088500000|2021-10-01 11:41:40||96.94||96.94||96.94||96.94|1
1633088510000|2021-10-01 11:41:50|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|2
1633088520000|2021-10-01 11:42:00|||||||||67
1633088530000|2021-10-01 11:42:10|||||||||2
1633088540000|2021-10-01 11:42:20|||||||||768
1633088550000|2021-10-01 11:42:30|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|4
1633088560000|2021-10-01 11:42:40|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|25
1633088570000|2021-10-01 11:42:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|192
1633088590000|2021-10-01 11:43:10|97.07||97.02||97.07||97.02||13
1633088600000|2021-10-01 11:43:20|97.07||97.02||97.07||97.02||18
1633088630000|2021-10-01 11:43:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|49
1633088640000|2021-10-01 11:44:00|97.02||97.02||97.02||97.02||6
1633088650000|2021-10-01 11:44:10|96.97||97.02||97.02||96.97||1
1633088660000|2021-10-01 11:44:20|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|1
1633088670000|2021-10-01 11:44:30||96.89||96.94||96.94||96.89|0
1633088680000|2021-10-01 11:44:40||96.89||96.94||96.94||96.89|0
1633088690000|2021-10-01 11:44:50||96.89||96.89||96.94||96.89|0
1633088700000|2021-10-01 11:45:00|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|12
1633088710000|2021-10-01 11:45:10|97.07||97.02||97.07||97.02||0
1633088720000|2021-10-01 11:45:20|97.07||97.02||97.07||97.02||11
1633088760000|2021-10-01 11:46:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|79
1633088770000|2021-10-01 11:46:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|45
1633088780000|2021-10-01 11:46:20|||||||||10
1633088790000|2021-10-01 11:46:30|||||||||10
1633088800000|2021-10-01 11:46:40|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|73
1633088810000|2021-10-01 11:46:50|97.12||97.12||97.17||97.12||2
1633088820000|2021-10-01 11:47:00||96.99||97.04||97.04||96.99|7
1633088830000|2021-10-01 11:47:10|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|12
1633088840000|2021-10-01 11:47:20||97.04||96.99||97.04||96.99|4
1633088850000|2021-10-01 11:47:30|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|1
1633088870000|2021-10-01 11:47:50|97.12||97.12||97.12||97.12||0
1633088880000|2021-10-01 11:48:00|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|6
1633088890000|2021-10-01 11:48:10|97.17||97.12||97.17||97.12||10
1633088900000|2021-10-01 11:48:20|97.17|97.09|97.22|97.09|97.22|97.09|97.12|97.09|168
1633088910000|2021-10-01 11:48:30||97.14||97.14||97.14||97.14|0
1633088920000|2021-10-01 11:48:40|97.27||97.22||97.27||97.22||553
1633088930000|2021-10-01 11:48:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|86
1633088940000|2021-10-01 11:49:00|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|62
1633088950000|2021-10-01 11:49:10||97.19||97.19||97.19||97.19|0
1633088960000|2021-10-01 11:49:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|556
1633088970000|2021-10-01 11:49:30||97.24||97.24||97.24||97.24|0
1633088980000|2021-10-01 11:49:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|55
1633088990000|2021-10-01 11:49:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|3
1633089000000|2021-10-01 11:50:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|34
1633089020000|2021-10-01 11:50:20|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|35
1633089040000|2021-10-01 11:50:40|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|4
1633089050000|2021-10-01 11:50:50|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|2
1633089070000|2021-10-01 11:51:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|135
1633089080000|2021-10-01 11:51:20|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|143
1633089090000|2021-10-01 11:51:30|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|65
1633089100000|2021-10-01 11:51:40|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|77
1633089110000|2021-10-01 11:51:50|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|71
1633089120000|2021-10-01 11:52:00|||||||||278
1633089140000|2021-10-01 11:52:20|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|173
1633089150000|2021-10-01 11:52:30|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|243
1633089160000|2021-10-01 11:52:40|97.22|97.14|97.17|97.04|97.22|97.14|97.12|97.04|466
1633089170000|2021-10-01 11:52:50|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|5
1633089180000|2021-10-01 11:53:00|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|59
1633089190000|2021-10-01 11:53:10||97.04||97.09||97.09||97.04|39
1633089200000|2021-10-01 11:53:20|||||||||2
1633089240000|2021-10-01 11:54:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|25
1633089250000|2021-10-01 11:54:10|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|54
1633089260000|2021-10-01 11:54:20|97.12||97.07||97.12||97.07||0
1633089270000|2021-10-01 11:54:30|97.12||97.07||97.12||97.07||2
1633089280000|2021-10-01 11:54:40|97.12||97.07||97.12||97.07||0
1633089290000|2021-10-01 11:54:50|||||||||162
1633089300000|2021-10-01 11:55:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|19
1633089310000|2021-10-01 11:55:10|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.09|140
1633089320000|2021-10-01 11:55:20|97.12|97.04|97.22|97.09|97.22|97.14|97.12|97.04|543
1633089330000|2021-10-01 11:55:30|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|12
1633089340000|2021-10-01 11:55:40|97.17|97.14|97.12|97.04|97.22|97.14|97.12|97.04|300
1633089350000|2021-10-01 11:55:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1633089360000|2021-10-01 11:56:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|176
1633089370000|2021-10-01 11:56:10|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|61
1633089380000|2021-10-01 11:56:20|97.02|96.99|97.07|96.99|97.12|97.04|97.02|96.94|44
1633089390000|2021-10-01 11:56:30|||||||||139
1633089410000|2021-10-01 11:56:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|190
1633089420000|2021-10-01 11:57:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|210
1633089430000|2021-10-01 11:57:10|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|2851
1633089440000|2021-10-01 11:57:20|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|0
1633089450000|2021-10-01 11:57:30||97.04||97.04||97.04||97.04|0
1633089470000|2021-10-01 11:57:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|104
1633089480000|2021-10-01 11:58:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|8
1633089490000|2021-10-01 11:58:10||96.99||97.04||97.04||96.99|0
1633089500000|2021-10-01 11:58:20||96.99||96.99||97.04||96.99|5
1633089510000|2021-10-01 11:58:30||97.04||97.04||97.04||97.04|2
1633089520000|2021-10-01 11:58:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|17
1633089540000|2021-10-01 11:59:00|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.09|60
1633089590000|2021-10-01 11:59:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|23
1633089600000|2021-10-01 12:00:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|5
1633089610000|2021-10-01 12:00:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|57
1633089620000|2021-10-01 12:00:20|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|20
1633089630000|2021-10-01 12:00:30|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|6
1633089640000|2021-10-01 12:00:40|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|8
1633089650000|2021-10-01 12:00:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|103
1633089660000|2021-10-01 12:01:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|6
1633089670000|2021-10-01 12:01:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|159
1633089680000|2021-10-01 12:01:20|97.22|97.14|97.27|97.14|97.27|97.19|97.22|97.14|345
1633089690000|2021-10-01 12:01:30|97.22||97.22||97.22||97.22||0
1633089710000|2021-10-01 12:01:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|180
1633089720000|2021-10-01 12:02:00|||||||||5
1633089760000|2021-10-01 12:02:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|140
1633089780000|2021-10-01 12:03:00||97.19||97.19||97.24||97.19|40
1633089790000|2021-10-01 12:03:10|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|4
1633089810000|2021-10-01 12:03:30|||||||||8
1633089830000|2021-10-01 12:03:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|84
1633089840000|2021-10-01 12:04:00|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|297
1633089850000|2021-10-01 12:04:10|97.32||97.37||97.37||97.32||136
1633089860000|2021-10-01 12:04:20||97.29||97.24||97.29||97.24|1
1633089870000|2021-10-01 12:04:30||97.29||97.29||97.29||97.29|0
1633089890000|2021-10-01 12:04:50||97.24||97.24||97.29||97.24|18
1633089900000|2021-10-01 12:05:00|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|9
1633089910000|2021-10-01 12:05:10|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|18
1633089960000|2021-10-01 12:06:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|23
1633089970000|2021-10-01 12:06:10|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|0
1633089980000|2021-10-01 12:06:20|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|0
1633089990000|2021-10-01 12:06:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|17
1633090000000|2021-10-01 12:06:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|32
1633090010000|2021-10-01 12:06:50|||||||||5
1633090020000|2021-10-01 12:07:00||97.24||97.24||97.29||97.24|5
1633090030000|2021-10-01 12:07:10||97.29||97.29||97.29||97.24|0
1633090040000|2021-10-01 12:07:20||97.24||97.29||97.29||97.24|0
1633090100000|2021-10-01 12:08:20|||||||||11
1633090110000|2021-10-01 12:08:30|||||||||13
1633090150000|2021-10-01 12:09:10||97.24||97.24||97.24||97.24|29
1633090160000|2021-10-01 12:09:20|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|20
1633090170000|2021-10-01 12:09:30|97.37||97.37||97.37||97.37||0
1633090180000|2021-10-01 12:09:40|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|11
1633090210000|2021-10-01 12:10:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|8
1633090220000|2021-10-01 12:10:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|15
1633090230000|2021-10-01 12:10:30|97.27|97.14|97.22|97.14|97.32|97.14|97.22|97.14|48
1633090240000|2021-10-01 12:10:40|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|0
1633090260000|2021-10-01 12:11:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|6
1633090300000|2021-10-01 12:11:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|281
1633090330000|2021-10-01 12:12:10|||||||||19
1633090340000|2021-10-01 12:12:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|22
1633090350000|2021-10-01 12:12:30||97.24||97.19||97.24||97.19|0
1633090360000|2021-10-01 12:12:40|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|0
1633090370000|2021-10-01 12:12:50||97.24||97.24||97.24||97.19|0
1633090380000|2021-10-01 12:13:00|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|10
1633090390000|2021-10-01 12:13:10||97.24||97.24||97.24||97.24|0
1633090400000|2021-10-01 12:13:20|||||||||6
1633090410000|2021-10-01 12:13:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1633090420000|2021-10-01 12:13:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|104
1633090440000|2021-10-01 12:14:00|||||||||16
1633090450000|2021-10-01 12:14:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|39
1633090460000|2021-10-01 12:14:20||97.34||97.39||97.39||97.34|36
1633090470000|2021-10-01 12:14:30|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|14
1633090480000|2021-10-01 12:14:40|97.42||97.47||97.47||97.42||0
1633090490000|2021-10-01 12:14:50|97.42||97.42||97.42||97.42||7
1633090520000|2021-10-01 12:15:20|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|160
1633090530000|2021-10-01 12:15:30||97.39||97.39||97.39||97.34|78
1633090550000|2021-10-01 12:15:50|97.52||97.47||97.52||97.47||8
1633090560000|2021-10-01 12:16:00|||||||||3
1633090580000|2021-10-01 12:16:20|97.42|97.34|97.47|97.34|97.47|97.39|97.42|97.34|29
1633090590000|2021-10-01 12:16:30||97.39||97.39||97.39||97.34|0
1633090620000|2021-10-01 12:17:00||97.34||97.39||97.39||97.34|26
1633090640000|2021-10-01 12:17:20|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|29
1633090650000|2021-10-01 12:17:30||97.39||97.39||97.39||97.39|0
1633090670000|2021-10-01 12:17:50|||||||||10
1633090700000|2021-10-01 12:18:20|||||||||1
1633090730000|2021-10-01 12:18:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|265
1633090740000|2021-10-01 12:19:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|90
1633090750000|2021-10-01 12:19:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|8
1633090770000|2021-10-01 12:19:30|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|21
1633090780000|2021-10-01 12:19:40|97.47||97.47||97.52||97.47||3
1633090790000|2021-10-01 12:19:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|4
1633090800000|2021-10-01 12:20:00|||||||||6
1633090810000|2021-10-01 12:20:10|||||||||100
1633090820000|2021-10-01 12:20:20|||||||||14
1633090830000|2021-10-01 12:20:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|3
1633090860000|2021-10-01 12:21:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|58
1633090870000|2021-10-01 12:21:10|97.47||97.47||97.47||97.47||45
1633090880000|2021-10-01 12:21:20||97.39||97.39||97.39||97.39|0
1633090890000|2021-10-01 12:21:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|16
1633090900000|2021-10-01 12:21:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|7
1633090910000|2021-10-01 12:21:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|2
1633090930000|2021-10-01 12:22:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|27
1633090940000|2021-10-01 12:22:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|1
1633090970000|2021-10-01 12:22:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1633090980000|2021-10-01 12:23:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|19
1633091030000|2021-10-01 12:23:50|||||||||5
1633091040000|2021-10-01 12:24:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|17
1633091050000|2021-10-01 12:24:10|97.42||97.37||97.42||97.37||8
1633091090000|2021-10-01 12:24:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|4
1633091120000|2021-10-01 12:25:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|6
1633091130000|2021-10-01 12:25:30||97.19||97.24||97.24||97.19|0
1633091140000|2021-10-01 12:25:40|97.37|97.19|97.37|97.24|97.37|97.29|97.37|97.19|1
1633091150000|2021-10-01 12:25:50||97.29||97.29||97.29||97.24|0
1633091190000|2021-10-01 12:26:30|97.42||97.42||97.42||97.42||15
1633091200000|2021-10-01 12:26:40||97.34||97.34||97.34||97.34|0
1633091220000|2021-10-01 12:27:00|||||||||3
1633091230000|2021-10-01 12:27:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|126
1633091260000|2021-10-01 12:27:40|||||||||16
1633091280000|2021-10-01 12:28:00|97.42||97.42||97.42||97.37||8
1633091290000|2021-10-01 12:28:10|97.37||97.42||97.42||97.37||0
1633091300000|2021-10-01 12:28:20|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.34|0
1633091310000|2021-10-01 12:28:30|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|69
1633091320000|2021-10-01 12:28:40|97.37||97.37||97.42||97.37||13
1633091340000|2021-10-01 12:29:00|||||||||6
1633091360000|2021-10-01 12:29:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|40
1633091390000|2021-10-01 12:29:50|||||||||57
1633091400000|2021-10-01 12:30:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|62
1633091420000|2021-10-01 12:30:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|83
1633091430000|2021-10-01 12:30:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|9
1633091440000|2021-10-01 12:30:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|42
1633091460000|2021-10-01 12:31:00||97.14||97.19||97.19||97.14|20
1633091500000|2021-10-01 12:31:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|25
1633091510000|2021-10-01 12:31:50||97.09||97.14||97.14||97.09|45
1633091530000|2021-10-01 12:32:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|106
1633091540000|2021-10-01 12:32:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|41
1633091550000|2021-10-01 12:32:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|191
1633091560000|2021-10-01 12:32:40||97.09||97.09||97.09||97.09|29
1633091570000|2021-10-01 12:32:50||97.14||97.14||97.14||97.14|0
1633091580000|2021-10-01 12:33:00|||||||||4
1633091590000|2021-10-01 12:33:10||97.09||97.09||97.09||97.09|34
1633091600000|2021-10-01 12:33:20||97.14||97.14||97.14||97.14|6
1633091620000|2021-10-01 12:33:40||97.09||97.09||97.14||97.09|11
1633091630000|2021-10-01 12:33:50|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.09|1
1633091670000|2021-10-01 12:34:30|||||||||101
1633091680000|2021-10-01 12:34:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|275
1633091690000|2021-10-01 12:34:50||97.04||97.04||97.09||97.04|273
1633091700000|2021-10-01 12:35:00||97.09||97.09||97.09||97.09|6
1633091730000|2021-10-01 12:35:30|||||||||36
1633091740000|2021-10-01 12:35:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|49
1633091750000|2021-10-01 12:35:50|||||||||125
1633091760000|2021-10-01 12:36:00|||||||||50
1633091790000|2021-10-01 12:36:30|||||||||10
1633091800000|2021-10-01 12:36:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|263
1633091820000|2021-10-01 12:37:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|128
1633091850000|2021-10-01 12:37:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|180
1633091860000|2021-10-01 12:37:40|97.12||97.07||97.12||97.07||316
1633091880000|2021-10-01 12:38:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|43
1633091890000|2021-10-01 12:38:10|97.17||97.17||97.17||97.12||0
1633091900000|2021-10-01 12:38:20|97.12|96.99|97.07|96.99|97.12|96.99|97.07|96.99|19
1633091910000|2021-10-01 12:38:30|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|0
1633091920000|2021-10-01 12:38:40|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|21
1633091930000|2021-10-01 12:38:50|97.07||97.07||97.07||97.07||0
1633091940000|2021-10-01 12:39:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|46
1633091950000|2021-10-01 12:39:10|||||||||2
1633091960000|2021-10-01 12:39:20|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|29
1633091970000|2021-10-01 12:39:30|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|0
1633091980000|2021-10-01 12:39:40|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|0
1633091990000|2021-10-01 12:39:50|97.17||97.12||97.17||97.12||0
1633092000000|2021-10-01 12:40:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|16
1633092010000|2021-10-01 12:40:10|97.17||97.12||97.17||97.12||0
1633092030000|2021-10-01 12:40:30|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|21
1633092040000|2021-10-01 12:40:40|97.07||97.12||97.12||97.07||0
1633092050000|2021-10-01 12:40:50|97.07||97.12||97.12||97.07||0
1633092060000|2021-10-01 12:41:00|97.07||97.07||97.07||97.07||17
1633092070000|2021-10-01 12:41:10|||||||||50
1633092080000|2021-10-01 12:41:20|||||||||10
1633092100000|2021-10-01 12:41:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|114
1633092110000|2021-10-01 12:41:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|100
1633092120000|2021-10-01 12:42:00|97.12||97.12||97.12||97.07||23
1633092130000|2021-10-01 12:42:10||97.04||97.04||97.04||96.99|8
1633092180000|2021-10-01 12:43:00|97.17||97.12||97.17||97.12||195
1633092190000|2021-10-01 12:43:10|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.09|0
1633092200000|2021-10-01 12:43:20|97.22||97.17||97.22||97.17||0
1633092210000|2021-10-01 12:43:30|97.22||97.17||97.22||97.17||18
1633092240000|2021-10-01 12:44:00|||||||||68
1633092250000|2021-10-01 12:44:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1633092290000|2021-10-01 12:44:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|41
1633092300000|2021-10-01 12:45:00|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|18
1633092310000|2021-10-01 12:45:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|35
1633092320000|2021-10-01 12:45:20|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|0
1633092340000|2021-10-01 12:45:40|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|65
1633092350000|2021-10-01 12:45:50|97.12||97.12||97.17||97.12||10
1633092380000|2021-10-01 12:46:20|97.17||97.12||97.17||97.12||6
1633092390000|2021-10-01 12:46:30|97.17||97.17||97.17||97.12||0
1633092400000|2021-10-01 12:46:40|97.12|97.09|97.07|96.99|97.12|97.09|97.07|96.99|48
1633092410000|2021-10-01 12:46:50|97.12||97.07||97.12||97.07||0
1633092420000|2021-10-01 12:47:00|||||||||18
1633092430000|2021-10-01 12:47:10||96.94||96.99||96.99||96.94|31
1633092440000|2021-10-01 12:47:20|||||||||6
1633092460000|2021-10-01 12:47:40|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|53
1633092470000|2021-10-01 12:47:50|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|34
1633092480000|2021-10-01 12:48:00||96.99||96.99||96.99||96.94|21
1633092530000|2021-10-01 12:48:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|41
1633092540000|2021-10-01 12:49:00||96.94||96.99||96.99||96.94|8
1633092550000|2021-10-01 12:49:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|2
1633092600000|2021-10-01 12:50:00||96.94||96.99||96.99||96.94|24
1633092620000|2021-10-01 12:50:20||96.94||96.99||96.99||96.94|2
1633092630000|2021-10-01 12:50:30||96.94||96.99||96.99||96.94|3
1633092670000|2021-10-01 12:51:10||96.94||96.94||96.94||96.94|5
1633092680000|2021-10-01 12:51:20|97.02||97.02||97.02||97.02||0
1633092690000|2021-10-01 12:51:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|7
1633092700000|2021-10-01 12:51:40||96.94||96.99||96.99||96.94|2
1633092730000|2021-10-01 12:52:10|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|18
1633092740000|2021-10-01 12:52:20||96.99||96.94||96.99||96.94|1
1633092750000|2021-10-01 12:52:30|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.99|3
1633092760000|2021-10-01 12:52:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1633092770000|2021-10-01 12:52:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|18
1633092780000|2021-10-01 12:53:00||96.84||96.84||96.84||96.84|8
1633092790000|2021-10-01 12:53:10||96.89||96.84||96.89||96.84|0
1633092800000|2021-10-01 12:53:20|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|6
1633092810000|2021-10-01 12:53:30||96.89||96.84||96.89||96.84|0
1633092820000|2021-10-01 12:53:40||96.89||96.89||96.89||96.89|6
1633092830000|2021-10-01 12:53:50|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|9
1633092840000|2021-10-01 12:54:00|96.92||96.92||96.92||96.92||0
1633092860000|2021-10-01 12:54:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|11
1633092870000|2021-10-01 12:54:30||96.84||96.84||96.84||96.84|5
1633092880000|2021-10-01 12:54:40||96.89||96.89||96.89||96.89|0
1633092910000|2021-10-01 12:55:10|||||||||10
1633092930000|2021-10-01 12:55:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|12
1633092940000|2021-10-01 12:55:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|17
1633092950000|2021-10-01 12:55:50|||||||||1
1633092980000|2021-10-01 12:56:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|6
1633092990000|2021-10-01 12:56:30|97.07||97.02||97.07||97.02||0
1633093000000|2021-10-01 12:56:40|97.07||97.02||97.07||97.02||2
1633093010000|2021-10-01 12:56:50|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|24
1633093020000|2021-10-01 12:57:00|97.02||97.02||97.02||97.02||0
1633093110000|2021-10-01 12:58:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|12
1633093120000|2021-10-01 12:58:40|||||||||9
1633093130000|2021-10-01 12:58:50|97.02||96.97||97.02||96.97||1
1633093140000|2021-10-01 12:59:00|||||||||6
1633093150000|2021-10-01 12:59:10|97.02||96.97||97.02||96.97||2
1633093160000|2021-10-01 12:59:20|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|1
1633093170000|2021-10-01 12:59:30||96.94||96.89||96.94||96.89|58
1633093180000|2021-10-01 12:59:40|96.97||96.97||96.97||96.97||34
1633093200000|2021-10-01 13:00:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|7
1633093230000|2021-10-01 13:00:30|||||||||4
1633093240000|2021-10-01 13:00:40||96.89||96.94||96.94||96.89|2
1633093250000|2021-10-01 13:00:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|26
1633093260000|2021-10-01 13:01:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|91
1633093270000|2021-10-01 13:01:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|11
1633093310000|2021-10-01 13:01:50|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|218
1633093320000|2021-10-01 13:02:00|97.02||97.07||97.07||97.02||21
1633093330000|2021-10-01 13:02:10||96.99||96.99||96.99||96.94|4
1633093340000|2021-10-01 13:02:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1633093360000|2021-10-01 13:02:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|8
1633093420000|2021-10-01 13:03:40|||||||||16
1633093430000|2021-10-01 13:03:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1633093440000|2021-10-01 13:04:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1633093460000|2021-10-01 13:04:20|||||||||50
1633093470000|2021-10-01 13:04:30|||||||||10
1633093490000|2021-10-01 13:04:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|29
1633093500000|2021-10-01 13:05:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|16
1633093540000|2021-10-01 13:05:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|41
1633093580000|2021-10-01 13:06:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|284
1633093610000|2021-10-01 13:06:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|4
1633093630000|2021-10-01 13:07:10|||||||||5
1633093640000|2021-10-01 13:07:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|27
1633093660000|2021-10-01 13:07:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|16
1633093690000|2021-10-01 13:08:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|60
1633093700000|2021-10-01 13:08:20|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|2
1633093710000|2021-10-01 13:08:30|97.07||97.02||97.07||97.02||0
1633093720000|2021-10-01 13:08:40|97.07||97.02||97.07||97.02||0
1633093740000|2021-10-01 13:09:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|8
1633093760000|2021-10-01 13:09:20|96.97||96.97||97.02||96.97||0
1633093770000|2021-10-01 13:09:30|97.02||97.02||97.02||96.97||0
1633093780000|2021-10-01 13:09:40|96.97||96.97||97.02||96.97||0
1633093800000|2021-10-01 13:10:00|||||||||5
1633093850000|2021-10-01 13:10:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1633093870000|2021-10-01 13:11:10|||||||||4
1633093880000|2021-10-01 13:11:20|97.07||97.02||97.07||97.02||2
1633093900000|2021-10-01 13:11:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1633093910000|2021-10-01 13:11:50|97.02||96.97||97.02||96.97||0
1633093920000|2021-10-01 13:12:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|6
1633093930000|2021-10-01 13:12:10|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|6
1633093940000|2021-10-01 13:12:20|97.02||97.02||97.02||96.97||0
1633093950000|2021-10-01 13:12:30||96.94||96.94||96.94||96.94|0
1633093980000|2021-10-01 13:13:00|||||||||5
1633094020000|2021-10-01 13:13:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|53
1633094040000|2021-10-01 13:14:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|28
1633094080000|2021-10-01 13:14:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|95
1633094100000|2021-10-01 13:15:00|||||||||5
1633094150000|2021-10-01 13:15:50||96.94||96.94||96.99||96.94|23
1633094160000|2021-10-01 13:16:00|97.02|96.89|96.97|96.89|97.02|96.89|96.97|96.89|51
1633094190000|2021-10-01 13:16:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1633094200000|2021-10-01 13:16:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1633094210000|2021-10-01 13:16:50|97.02||96.97||97.02||96.97||0
1633094260000|2021-10-01 13:17:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|15
1633094280000|2021-10-01 13:18:00||96.89||96.89||96.94||96.89|14
1633094290000|2021-10-01 13:18:10||96.94||96.94||96.94||96.94|0
1633094300000|2021-10-01 13:18:20||96.89||96.89||96.94||96.89|1
1633094310000|2021-10-01 13:18:30||96.94||96.94||96.94||96.94|0
1633094330000|2021-10-01 13:18:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|23
1633094340000|2021-10-01 13:19:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|22
1633094370000|2021-10-01 13:19:30|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|29
1633094380000|2021-10-01 13:19:40||96.99||96.99||96.99||96.94|0
1633094400000|2021-10-01 13:20:00||96.94||96.99||96.99||96.94|5
1633094450000|2021-10-01 13:20:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|36
1633094460000|2021-10-01 13:21:00|||||||||6
1633094500000|2021-10-01 13:21:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|44
1633094510000|2021-10-01 13:21:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|15
1633094530000|2021-10-01 13:22:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|13
1633094540000|2021-10-01 13:22:20|||||||||14
1633094580000|2021-10-01 13:23:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|9
1633094590000|2021-10-01 13:23:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|12
1633094600000|2021-10-01 13:23:20||97.04||97.09||97.09||97.04|10
1633094610000|2021-10-01 13:23:30|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|2
1633094620000|2021-10-01 13:23:40||97.09||97.04||97.09||97.04|0
1633094630000|2021-10-01 13:23:50||97.09||97.09||97.09||97.09|0
1633094640000|2021-10-01 13:24:00||97.04||97.04||97.04||97.04|3
1633094650000|2021-10-01 13:24:10|97.12||97.12||97.12||97.12||0
1633094660000|2021-10-01 13:24:20|||||||||5
1633094680000|2021-10-01 13:24:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1633094700000|2021-10-01 13:25:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|13
1633094720000|2021-10-01 13:25:20|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|71
1633094760000|2021-10-01 13:26:00|||||||||6
1633094780000|2021-10-01 13:26:20|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|64
1633094820000|2021-10-01 13:27:00|97.12||97.12||97.12||97.12||7
1633094830000|2021-10-01 13:27:10||97.04||97.04||97.04||96.99|9
1633094850000|2021-10-01 13:27:30|||||||||14
1633094880000|2021-10-01 13:28:00|||||||||6
1633094900000|2021-10-01 13:28:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1633094910000|2021-10-01 13:28:30|||||||||10
1633094940000|2021-10-01 13:29:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|59
1633095000000|2021-10-01 13:30:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|412
1633095010000|2021-10-01 13:30:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|444
1633095020000|2021-10-01 13:30:20|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|64
1633095030000|2021-10-01 13:30:30|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|32
1633095040000|2021-10-01 13:30:40|97.27|97.19|97.37|97.24|97.37|97.24|97.27|97.19|29
1633095050000|2021-10-01 13:30:50|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|125
1633095060000|2021-10-01 13:31:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|712
1633095070000|2021-10-01 13:31:10|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|116
1633095080000|2021-10-01 13:31:20|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|93
1633095090000|2021-10-01 13:31:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|17
1633095100000|2021-10-01 13:31:40|||||||||64
1633095110000|2021-10-01 13:31:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|30
1633095120000|2021-10-01 13:32:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|188
1633095130000|2021-10-01 13:32:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|45
1633095140000|2021-10-01 13:32:20|97.27|97.19|97.32|97.24|97.32|97.24|97.22|97.14|266
1633095150000|2021-10-01 13:32:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|59
1633095160000|2021-10-01 13:32:40|97.32|97.24|97.32|97.24|97.32|97.29|97.32|97.24|35
1633095170000|2021-10-01 13:32:50|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|9
1633095180000|2021-10-01 13:33:00||97.14||97.19||97.19||97.14|151
1633095190000|2021-10-01 13:33:10|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|23
1633095200000|2021-10-01 13:33:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|9
1633095220000|2021-10-01 13:33:40|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|597
1633095230000|2021-10-01 13:33:50|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|520
1633095240000|2021-10-01 13:34:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|292
1633095250000|2021-10-01 13:34:10|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|369
1633095260000|2021-10-01 13:34:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|723
1633095270000|2021-10-01 13:34:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|121
1633095280000|2021-10-01 13:34:40||97.14||97.19||97.19||97.14|13
1633095290000|2021-10-01 13:34:50|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|5
1633095300000|2021-10-01 13:35:00|97.17|97.09|97.22|97.14|97.27|97.19|97.17|97.09|66
1633095310000|2021-10-01 13:35:10|||||||||24
1633095320000|2021-10-01 13:35:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1633095330000|2021-10-01 13:35:30|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.24|29
1633095340000|2021-10-01 13:35:40|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|7
1633095350000|2021-10-01 13:35:50|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|3
1633095360000|2021-10-01 13:36:00|97.32|97.14|97.32|97.24|97.32|97.24|97.32|97.14|66
1633095370000|2021-10-01 13:36:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|53
1633095380000|2021-10-01 13:36:20|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|93
1633095390000|2021-10-01 13:36:30|97.37|97.19|97.27|97.19|97.37|97.19|97.27|97.19|55
1633095400000|2021-10-01 13:36:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|4
1633095410000|2021-10-01 13:36:50|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|3
1633095420000|2021-10-01 13:37:00|97.22|97.19|97.22|97.14|97.27|97.19|97.17|97.09|11
1633095430000|2021-10-01 13:37:10|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|96
1633095440000|2021-10-01 13:37:20|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|50
1633095450000|2021-10-01 13:37:30|97.17|97.14|97.17|97.09|97.22|97.14|97.17|97.09|16
1633095490000|2021-10-01 13:38:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|4
1633095500000|2021-10-01 13:38:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|173
1633095510000|2021-10-01 13:38:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|243
1633095520000|2021-10-01 13:38:40|||||||||3
1633095530000|2021-10-01 13:38:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|197
1633095550000|2021-10-01 13:39:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|156
1633095570000|2021-10-01 13:39:30|||||||||14
1633095580000|2021-10-01 13:39:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|43
1633095590000|2021-10-01 13:39:50|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|18
1633095600000|2021-10-01 13:40:00||96.99||97.04||97.04||96.99|64
1633095610000|2021-10-01 13:40:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|69
1633095620000|2021-10-01 13:40:20|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|7
1633095640000|2021-10-01 13:40:40|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|10
1633095650000|2021-10-01 13:40:50||96.89||96.94||96.94||96.89|2
1633095660000|2021-10-01 13:41:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|25
1633095670000|2021-10-01 13:41:10|||||||||13
1633095680000|2021-10-01 13:41:20|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|12
1633095690000|2021-10-01 13:41:30|96.97|96.89|97.07|96.94|97.07|96.94|96.97|96.89|47
1633095700000|2021-10-01 13:41:40|97.02||97.02||97.07||97.02||5
1633095720000|2021-10-01 13:42:00|||||||||32
1633095770000|2021-10-01 13:42:50|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|59
1633095780000|2021-10-01 13:43:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|7
1633095790000|2021-10-01 13:43:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|27
1633095810000|2021-10-01 13:43:30|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|3
1633095830000|2021-10-01 13:43:50|97.12||97.07||97.12||97.07||14
1633095850000|2021-10-01 13:44:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|11
1633095860000|2021-10-01 13:44:20|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|26
1633095870000|2021-10-01 13:44:30|||||||||118
1633095880000|2021-10-01 13:44:40||96.94||96.99||96.99||96.94|0
1633095890000|2021-10-01 13:44:50|97.12|96.94|97.12|97.04|97.12|97.04|97.12|96.94|359
1633095900000|2021-10-01 13:45:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|389
1633095910000|2021-10-01 13:45:10|||||||||3
1633095920000|2021-10-01 13:45:20|||||||||2
1633095930000|2021-10-01 13:45:30|97.07|96.89|97.07|96.99|97.07|96.99|97.07|96.89|75
1633095940000|2021-10-01 13:45:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|56
1633095950000|2021-10-01 13:45:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|31
1633095960000|2021-10-01 13:46:00|||||||||7
1633095970000|2021-10-01 13:46:10|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|41
1633095980000|2021-10-01 13:46:20|97.12|96.94|97.12|96.99|97.12|97.04|97.12|96.94|4
1633095990000|2021-10-01 13:46:30|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|2
1633096000000|2021-10-01 13:46:40|97.12|96.94|97.02|96.94|97.12|96.94|97.02|96.94|32
1633096010000|2021-10-01 13:46:50|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|125
1633096020000|2021-10-01 13:47:00|96.97||96.97||96.97||96.97||0
1633096030000|2021-10-01 13:47:10|97.02||96.97||97.02||96.97||8
1633096040000|2021-10-01 13:47:20|97.02|96.84|96.97|96.89|97.02|96.94|96.97|96.84|13
1633096050000|2021-10-01 13:47:30|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|25
1633096060000|2021-10-01 13:47:40|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|1
1633096070000|2021-10-01 13:47:50|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|2
1633096080000|2021-10-01 13:48:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|5
1633096090000|2021-10-01 13:48:10||96.79||96.84||96.84||96.79|0
1633096100000|2021-10-01 13:48:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1
1633096110000|2021-10-01 13:48:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|9
1633096120000|2021-10-01 13:48:40|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|3
1633096130000|2021-10-01 13:48:50|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|39
1633096140000|2021-10-01 13:49:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|942
1633096150000|2021-10-01 13:49:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|946
1633096160000|2021-10-01 13:49:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|53
1633096180000|2021-10-01 13:49:40|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|86
1633096190000|2021-10-01 13:49:50|96.82||96.77||96.82||96.77||3
1633096200000|2021-10-01 13:50:00|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|44
1633096210000|2021-10-01 13:50:10|||||||||5
1633096230000|2021-10-01 13:50:30||96.59||96.64||96.64||96.59|244
1633096240000|2021-10-01 13:50:40|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|142
1633096250000|2021-10-01 13:50:50|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|1434
1633096260000|2021-10-01 13:51:00|96.72|96.64|96.82|96.74|96.82|96.74|96.72|96.64|599
1633096270000|2021-10-01 13:51:10|||||||||629
1633096280000|2021-10-01 13:51:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|664
1633096290000|2021-10-01 13:51:30|||||||||15
1633096300000|2021-10-01 13:51:40|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|195
1633096310000|2021-10-01 13:51:50|96.87||96.82||96.87||96.82||1
1633096320000|2021-10-01 13:52:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|70
1633096330000|2021-10-01 13:52:10|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|41
1633096340000|2021-10-01 13:52:20|96.82|96.79|96.92|96.84|96.92|96.84|96.82|96.79|2
1633096360000|2021-10-01 13:52:40|96.97|96.79|96.92|96.79|96.97|96.79|96.87|96.79|85
1633096370000|2021-10-01 13:52:50|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|3
1633096380000|2021-10-01 13:53:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|8
1633096390000|2021-10-01 13:53:10|96.97||96.97||96.97||96.97||2
1633096400000|2021-10-01 13:53:20|96.92||96.92||96.92||96.92||1
1633096410000|2021-10-01 13:53:30|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|54
1633096420000|2021-10-01 13:53:40|96.92||96.92||96.92||96.87||1
1633096430000|2021-10-01 13:53:50|96.97|96.84|96.97|96.89|96.97|96.89|96.92|96.84|14
1633096440000|2021-10-01 13:54:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1633096450000|2021-10-01 13:54:10|96.97||96.92||96.97||96.92||28
1633096460000|2021-10-01 13:54:20|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|2
1633096470000|2021-10-01 13:54:30|97.02|96.84|96.92|96.84|97.02|96.84|96.92|96.84|75
1633096480000|2021-10-01 13:54:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|2
1633096490000|2021-10-01 13:54:50|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|23
1633096500000|2021-10-01 13:55:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|5
1633096510000|2021-10-01 13:55:10|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|33
1633096520000|2021-10-01 13:55:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|5
1633096530000|2021-10-01 13:55:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|8
1633096540000|2021-10-01 13:55:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|76
1633096550000|2021-10-01 13:55:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|102
1633096560000|2021-10-01 13:56:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|512
1633096570000|2021-10-01 13:56:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1633096580000|2021-10-01 13:56:20|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|25
1633096590000|2021-10-01 13:56:30|96.77|96.74|96.82|96.74|96.87|96.74|96.77|96.74|5
1633096600000|2021-10-01 13:56:40|96.87||96.82||96.87||96.82||100
1633096610000|2021-10-01 13:56:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|8
1633096620000|2021-10-01 13:57:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|33
1633096630000|2021-10-01 13:57:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1633096640000|2021-10-01 13:57:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|89
1633096650000|2021-10-01 13:57:30|||||||||64
1633096660000|2021-10-01 13:57:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|79
1633096670000|2021-10-01 13:57:50|||||||||47
1633096680000|2021-10-01 13:58:00|||||||||39
1633096690000|2021-10-01 13:58:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|58
1633096700000|2021-10-01 13:58:20|||||||||44
1633096710000|2021-10-01 13:58:30|||||||||26
1633096720000|2021-10-01 13:58:40|||||||||22
1633096730000|2021-10-01 13:58:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|35
1633096740000|2021-10-01 13:59:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|32
1633096760000|2021-10-01 13:59:20|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|115
1633096770000|2021-10-01 13:59:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|28
1633096800000|2021-10-01 14:00:00|96.87|96.69|96.82|96.74|96.87|96.74|96.82|96.69|144
1633096810000|2021-10-01 14:00:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|4
1633096820000|2021-10-01 14:00:20|96.92|96.84|96.92|96.84|96.97|96.84|96.87|96.79|184
1633096830000|2021-10-01 14:00:30|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|54
1633096840000|2021-10-01 14:00:40|97.07|96.99|97.22|97.14|97.22|97.14|97.07|96.99|207
1633096850000|2021-10-01 14:00:50|97.17|97.09|97.27|97.19|97.27|97.19|97.17|97.09|129
1633096860000|2021-10-01 14:01:00|97.22|97.14|97.22|97.14|97.22|97.19|97.22|97.14|243
1633096870000|2021-10-01 14:01:10|97.27|97.09|97.32|97.19|97.32|97.19|97.27|97.09|310
1633096880000|2021-10-01 14:01:20|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|9
1633096890000|2021-10-01 14:01:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|145
1633096900000|2021-10-01 14:01:40|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|14
1633096910000|2021-10-01 14:01:50|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|36
1633096920000|2021-10-01 14:02:00|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|13
1633096930000|2021-10-01 14:02:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|653
1633096940000|2021-10-01 14:02:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|110
1633096960000|2021-10-01 14:02:40|||||||||505
1633096970000|2021-10-01 14:02:50|97.52|97.34|97.42|97.34|97.52|97.34|97.42|97.34|58
1633096980000|2021-10-01 14:03:00|||||||||14
1633096990000|2021-10-01 14:03:10|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|110
1633097000000|2021-10-01 14:03:20|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|27
1633097010000|2021-10-01 14:03:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|15
1633097020000|2021-10-01 14:03:40|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|49
1633097030000|2021-10-01 14:03:50|97.42|97.24|97.37|97.29|97.42|97.29|97.37|97.24|253
1633097040000|2021-10-01 14:04:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|82
1633097050000|2021-10-01 14:04:10|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|2
1633097060000|2021-10-01 14:04:20|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|3
1633097070000|2021-10-01 14:04:30|||||||||4
1633097080000|2021-10-01 14:04:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|50
1633097090000|2021-10-01 14:04:50|97.32||97.27||97.32||97.27||1
1633097100000|2021-10-01 14:05:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|115
1633097110000|2021-10-01 14:05:10|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|34
1633097120000|2021-10-01 14:05:20|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|146
1633097130000|2021-10-01 14:05:30|97.22||97.17||97.22||97.17||0
1633097140000|2021-10-01 14:05:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|200
1633097150000|2021-10-01 14:05:50|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|16
1633097160000|2021-10-01 14:06:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|126
1633097170000|2021-10-01 14:06:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|277
1633097180000|2021-10-01 14:06:20|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|525
1633097190000|2021-10-01 14:06:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|300
1633097200000|2021-10-01 14:06:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|154
1633097210000|2021-10-01 14:06:50|97.32||97.27||97.32||97.27||23
1633097220000|2021-10-01 14:07:00|||||||||16
1633097230000|2021-10-01 14:07:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|137
1633097240000|2021-10-01 14:07:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|20
1633097250000|2021-10-01 14:07:30|||||||||12
1633097260000|2021-10-01 14:07:40||97.14||97.19||97.19||97.14|56
1633097270000|2021-10-01 14:07:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|19
1633097280000|2021-10-01 14:08:00|||||||||2
1633097290000|2021-10-01 14:08:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|8
1633097300000|2021-10-01 14:08:20||97.24||97.29||97.29||97.24|29
1633097310000|2021-10-01 14:08:30|97.42||97.42||97.42||97.37||26
1633097320000|2021-10-01 14:08:40|97.37|97.34|97.32|97.24|97.42|97.34|97.32|97.24|46
1633097330000|2021-10-01 14:08:50|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|10
1633097340000|2021-10-01 14:09:00|97.27|97.14|97.27|97.19|97.27|97.19|97.27|97.14|11
1633097350000|2021-10-01 14:09:10|||||||||1
1633097360000|2021-10-01 14:09:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|4
1633097370000|2021-10-01 14:09:30|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.19|1
1633097390000|2021-10-01 14:09:50|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|4
1633097400000|2021-10-01 14:10:00|97.22|97.19|97.22|97.14|97.27|97.19|97.22|97.14|32
1633097410000|2021-10-01 14:10:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1633097420000|2021-10-01 14:10:20|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|3
1633097430000|2021-10-01 14:10:30|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|5
1633097440000|2021-10-01 14:10:40|||||||||1
1633097450000|2021-10-01 14:10:50||97.04||97.09||97.09||97.04|14
1633097460000|2021-10-01 14:11:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|17
1633097470000|2021-10-01 14:11:10|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|2
1633097480000|2021-10-01 14:11:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|7
1633097490000|2021-10-01 14:11:30|||||||||27
1633097500000|2021-10-01 14:11:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|10
1633097520000|2021-10-01 14:12:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|96
1633097550000|2021-10-01 14:12:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|34
1633097560000|2021-10-01 14:12:40|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|325
1633097570000|2021-10-01 14:12:50|97.07||97.07||97.12||97.07||363
1633097580000|2021-10-01 14:13:00||96.94||96.99||96.99||96.94|49
1633097590000|2021-10-01 14:13:10|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|52
1633097600000|2021-10-01 14:13:20|97.12|96.99|97.12|97.04|97.12|97.04|97.12|96.99|66
1633097610000|2021-10-01 14:13:30|||||||||3
1633097620000|2021-10-01 14:13:40|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|92
1633097630000|2021-10-01 14:13:50|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|3
1633097640000|2021-10-01 14:14:00|||||||||3
1633097650000|2021-10-01 14:14:10|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|510
1633097660000|2021-10-01 14:14:20||97.04||97.09||97.09||97.04|7
1633097670000|2021-10-01 14:14:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|564
1633097680000|2021-10-01 14:14:40|||||||||27
1633097700000|2021-10-01 14:15:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|363
1633097710000|2021-10-01 14:15:10|97.07|96.99|97.02|96.89|97.07|96.99|97.02|96.89|24
1633097720000|2021-10-01 14:15:20|96.97|96.94|96.92|96.84|96.97|96.94|96.92|96.84|5
1633097730000|2021-10-01 14:15:30|||||||||1
1633097740000|2021-10-01 14:15:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|83
1633097750000|2021-10-01 14:15:50|||||||||1
1633097760000|2021-10-01 14:16:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|87
1633097770000|2021-10-01 14:16:10|96.92||96.87||96.92||96.87||25
1633097780000|2021-10-01 14:16:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|82
1633097790000|2021-10-01 14:16:30|96.87||96.87||96.87||96.82||0
1633097800000|2021-10-01 14:16:40|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|0
1633097820000|2021-10-01 14:17:00|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|11
1633097830000|2021-10-01 14:17:10|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|2
1633097840000|2021-10-01 14:17:20|96.82||96.82||96.82||96.82||0
1633097850000|2021-10-01 14:17:30|96.87|96.69|96.77|96.69|96.87|96.74|96.77|96.69|79
1633097860000|2021-10-01 14:17:40|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|17
1633097870000|2021-10-01 14:17:50|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|12
1633097880000|2021-10-01 14:18:00|96.77|96.69|96.87|96.74|96.87|96.79|96.77|96.69|5
1633097890000|2021-10-01 14:18:10|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|0
1633097900000|2021-10-01 14:18:20|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.69|3
1633097910000|2021-10-01 14:18:30|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|3
1633097920000|2021-10-01 14:18:40|96.77|96.64|96.77|96.69|96.82|96.69|96.77|96.64|44
1633097930000|2021-10-01 14:18:50|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|6
1633097940000|2021-10-01 14:19:00||96.64||96.69||96.69||96.64|6
1633097950000|2021-10-01 14:19:10|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|364
1633097960000|2021-10-01 14:19:20|96.82||96.82||96.82||96.82||24
1633097970000|2021-10-01 14:19:30|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|10
1633097980000|2021-10-01 14:19:40|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|5
1633097990000|2021-10-01 14:19:50|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|12
1633098000000|2021-10-01 14:20:00|96.87||96.82||96.87||96.82||7
1633098030000|2021-10-01 14:20:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|37
1633098040000|2021-10-01 14:20:40|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|32
1633098050000|2021-10-01 14:20:50|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|6
1633098060000|2021-10-01 14:21:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|62
1633098070000|2021-10-01 14:21:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|3
1633098080000|2021-10-01 14:21:20|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|29
1633098090000|2021-10-01 14:21:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|1
1633098100000|2021-10-01 14:21:40|96.82||96.77||96.82||96.77||0
1633098110000|2021-10-01 14:21:50|96.82||96.77||96.82||96.77||0
1633098130000|2021-10-01 14:22:10|96.82|96.64|96.82|96.69|96.82|96.69|96.82|96.64|5
1633098140000|2021-10-01 14:22:20|96.77||96.77||96.82||96.77||0
1633098160000|2021-10-01 14:22:40|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|17
1633098170000|2021-10-01 14:22:50|96.72||96.72||96.77||96.72||0
1633098180000|2021-10-01 14:23:00|96.77||96.72||96.77||96.72||530
1633098190000|2021-10-01 14:23:10|||||||||2
1633098210000|2021-10-01 14:23:30||96.59||96.64||96.64||96.59|21
1633098220000|2021-10-01 14:23:40|96.77||96.77||96.77||96.77||2
1633098230000|2021-10-01 14:23:50|96.72||96.72||96.77||96.72||0
1633098240000|2021-10-01 14:24:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|6
1633098250000|2021-10-01 14:24:10|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.64|0
1633098260000|2021-10-01 14:24:20|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|4
1633098270000|2021-10-01 14:24:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|2
1633098280000|2021-10-01 14:24:40|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|6
1633098290000|2021-10-01 14:24:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|2
1633098300000|2021-10-01 14:25:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|7
1633098310000|2021-10-01 14:25:10|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|93
1633098320000|2021-10-01 14:25:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|441
1633098330000|2021-10-01 14:25:30|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|85
1633098340000|2021-10-01 14:25:40|96.62|96.44|96.57|96.49|96.62|96.49|96.57|96.44|1107
1633098350000|2021-10-01 14:25:50|||||||||297
1633098360000|2021-10-01 14:26:00|96.62|96.54|96.52|96.44|96.62|96.54|96.52|96.44|1084
1633098370000|2021-10-01 14:26:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|3
1633098390000|2021-10-01 14:26:30|||||||||1
1633098400000|2021-10-01 14:26:40|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|232
1633098420000|2021-10-01 14:27:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|17
1633098430000|2021-10-01 14:27:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|120
1633098440000|2021-10-01 14:27:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|40
1633098450000|2021-10-01 14:27:30|||||||||1
1633098460000|2021-10-01 14:27:40|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|475
1633098480000|2021-10-01 14:28:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|708
1633098520000|2021-10-01 14:28:40|||||||||35
1633098530000|2021-10-01 14:28:50|||||||||609
1633098540000|2021-10-01 14:29:00|||||||||5
1633098560000|2021-10-01 14:29:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|221
1633098570000|2021-10-01 14:29:30|96.62||96.62||96.62||96.62||2
1633098580000|2021-10-01 14:29:40|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.54|1
1633098590000|2021-10-01 14:29:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|63
1633098610000|2021-10-01 14:30:10|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|225
1633098620000|2021-10-01 14:30:20|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|36
1633098630000|2021-10-01 14:30:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|181
1633098640000|2021-10-01 14:30:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|41
1633098660000|2021-10-01 14:31:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|7
1633098670000|2021-10-01 14:31:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|32
1633098680000|2021-10-01 14:31:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|42
1633098690000|2021-10-01 14:31:30|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|30
1633098700000|2021-10-01 14:31:40|96.67|96.64|96.77|96.69|96.77|96.69|96.67|96.64|19
1633098710000|2021-10-01 14:31:50||96.64||96.69||96.69||96.64|2
1633098720000|2021-10-01 14:32:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|7
1633098730000|2021-10-01 14:32:10|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|4813
1633098750000|2021-10-01 14:32:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|112
1633098760000|2021-10-01 14:32:40|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|17
1633098770000|2021-10-01 14:32:50||96.54||96.54||96.59||96.54|3
1633098780000|2021-10-01 14:33:00|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|44
1633098790000|2021-10-01 14:33:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|4
1633098800000|2021-10-01 14:33:20|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|38
1633098810000|2021-10-01 14:33:30|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|74
1633098820000|2021-10-01 14:33:40||96.59||96.59||96.59||96.59|0
1633098830000|2021-10-01 14:33:50|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|141
1633098840000|2021-10-01 14:34:00|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|51
1633098850000|2021-10-01 14:34:10|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|390
1633098860000|2021-10-01 14:34:20|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|28
1633098880000|2021-10-01 14:34:40|||||||||4
1633098900000|2021-10-01 14:35:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|89
1633098910000|2021-10-01 14:35:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|138
1633098920000|2021-10-01 14:35:20|96.92||96.87||96.92||96.87||28
1633098930000|2021-10-01 14:35:30|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|30
1633098940000|2021-10-01 14:35:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|57
1633098950000|2021-10-01 14:35:50|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|27
1633098960000|2021-10-01 14:36:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|5
1633098970000|2021-10-01 14:36:10|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|3
1633098980000|2021-10-01 14:36:20|||||||||8
1633098990000|2021-10-01 14:36:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|6
1633099000000|2021-10-01 14:36:40|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|31
1633099010000|2021-10-01 14:36:50|96.82||96.82||96.82||96.82||2
1633099020000|2021-10-01 14:37:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|6
1633099030000|2021-10-01 14:37:10|||||||||9
1633099040000|2021-10-01 14:37:20|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|14
1633099050000|2021-10-01 14:37:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|10
1633099060000|2021-10-01 14:37:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|1
1633099070000|2021-10-01 14:37:50|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.79|1
1633099080000|2021-10-01 14:38:00|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|8
1633099090000|2021-10-01 14:38:10|||||||||10
1633099100000|2021-10-01 14:38:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|51
1633099130000|2021-10-01 14:38:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|13
1633099150000|2021-10-01 14:39:10|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|70
1633099160000|2021-10-01 14:39:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|42
1633099170000|2021-10-01 14:39:30|||||||||14
1633099180000|2021-10-01 14:39:40|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|43
1633099190000|2021-10-01 14:39:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|32
1633099200000|2021-10-01 14:40:00|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|105
1633099210000|2021-10-01 14:40:10|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|2
1633099220000|2021-10-01 14:40:20||96.74||96.74||96.74||96.69|8
1633099230000|2021-10-01 14:40:30|96.87|96.69|96.87|96.74|96.87|96.74|96.87|96.69|24
1633099240000|2021-10-01 14:40:40||96.79||96.79||96.79||96.74|2
1633099250000|2021-10-01 14:40:50|||||||||48
1633099260000|2021-10-01 14:41:00|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|29
1633099270000|2021-10-01 14:41:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|26
1633099280000|2021-10-01 14:41:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|9
1633099290000|2021-10-01 14:41:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|1
1633099310000|2021-10-01 14:41:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1633099320000|2021-10-01 14:42:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|9
1633099330000|2021-10-01 14:42:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|3
1633099340000|2021-10-01 14:42:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|1
1633099370000|2021-10-01 14:42:50|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|7
1633099380000|2021-10-01 14:43:00|96.87||96.82||96.87||96.82||0
1633099390000|2021-10-01 14:43:10|||||||||50
1633099400000|2021-10-01 14:43:20|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|4
1633099410000|2021-10-01 14:43:30|96.77|96.64|96.77|96.69|96.77|96.69|96.77|96.64|17
1633099430000|2021-10-01 14:43:50|96.82||96.77||96.82||96.77||1
1633099440000|2021-10-01 14:44:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|20
1633099450000|2021-10-01 14:44:10|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|4
1633099460000|2021-10-01 14:44:20|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|13
1633099480000|2021-10-01 14:44:40||96.59||96.59||96.59||96.59|50
1633099490000|2021-10-01 14:44:50|96.67||96.67||96.72||96.67||0
1633099500000|2021-10-01 14:45:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|34
1633099510000|2021-10-01 14:45:10|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|13
1633099520000|2021-10-01 14:45:20|96.67||96.62||96.67||96.62||91
1633099530000|2021-10-01 14:45:30|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|62
1633099550000|2021-10-01 14:45:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|12
1633099560000|2021-10-01 14:46:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|6
1633099570000|2021-10-01 14:46:10||96.44||96.44||96.44||96.44|17
1633099580000|2021-10-01 14:46:20||96.49||96.49||96.49||96.44|7
1633099600000|2021-10-01 14:46:40|||||||||8025
1633099610000|2021-10-01 14:46:50|96.62||96.62||96.62||96.62||3
1633099620000|2021-10-01 14:47:00|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.54|6
1633099630000|2021-10-01 14:47:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|11
1633099640000|2021-10-01 14:47:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|18
1633099650000|2021-10-01 14:47:30|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|17
1633099660000|2021-10-01 14:47:40|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.54|0
1633099690000|2021-10-01 14:48:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|8
1633099700000|2021-10-01 14:48:20|96.72||96.72||96.72||96.72||41
1633099710000|2021-10-01 14:48:30|96.67||96.67||96.72||96.67||2
1633099720000|2021-10-01 14:48:40|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|21
1633099730000|2021-10-01 14:48:50||96.59||96.64||96.64||96.59|5
1633099740000|2021-10-01 14:49:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|37
1633099750000|2021-10-01 14:49:10|||||||||20
1633099760000|2021-10-01 14:49:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|3
1633099770000|2021-10-01 14:49:30|||||||||5
1633099780000|2021-10-01 14:49:40|||||||||1
1633099790000|2021-10-01 14:49:50|||||||||4
1633099800000|2021-10-01 14:50:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|23
1633099810000|2021-10-01 14:50:10||96.59||96.59||96.59||96.59|12
1633099820000|2021-10-01 14:50:20|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|2
1633099830000|2021-10-01 14:50:30|||||||||5
1633099860000|2021-10-01 14:51:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|15
1633099880000|2021-10-01 14:51:20|96.72||96.67||96.72||96.67||2
1633099900000|2021-10-01 14:51:40|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|7
1633099920000|2021-10-01 14:52:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|6
1633099930000|2021-10-01 14:52:10|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|4
1633099940000|2021-10-01 14:52:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|99
1633099980000|2021-10-01 14:53:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|416
1633099990000|2021-10-01 14:53:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|90
1633100010000|2021-10-01 14:53:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|58
1633100020000|2021-10-01 14:53:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|19
1633100030000|2021-10-01 14:53:50|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|15
1633100040000|2021-10-01 14:54:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.54|80
1633100050000|2021-10-01 14:54:10|||||||||50
1633100070000|2021-10-01 14:54:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|6
1633100080000|2021-10-01 14:54:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|15
1633100100000|2021-10-01 14:55:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|15
1633100110000|2021-10-01 14:55:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|9
1633100130000|2021-10-01 14:55:30|||||||||100
1633100150000|2021-10-01 14:55:50|||||||||50
1633100160000|2021-10-01 14:56:00||96.49||96.54||96.54||96.49|58
1633100170000|2021-10-01 14:56:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|32
1633100210000|2021-10-01 14:56:50|||||||||13
1633100220000|2021-10-01 14:57:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|88
1633100230000|2021-10-01 14:57:10|||||||||50
1633100290000|2021-10-01 14:58:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|28
1633100300000|2021-10-01 14:58:20||96.64||96.69||96.69||96.64|6
1633100310000|2021-10-01 14:58:30|||||||||1
1633100320000|2021-10-01 14:58:40|||||||||10055
1633100340000|2021-10-01 14:59:00|||||||||3120
1633100350000|2021-10-01 14:59:10|||||||||34
1633100360000|2021-10-01 14:59:20||96.64||96.64||96.64||96.64|206
1633100370000|2021-10-01 14:59:30|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|23
1633100380000|2021-10-01 14:59:40|||||||||19
1633100390000|2021-10-01 14:59:50|||||||||8
1633100400000|2021-10-01 15:00:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|99
1633100410000|2021-10-01 15:00:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|160
1633100420000|2021-10-01 15:00:20|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|16
1633100430000|2021-10-01 15:00:30|||||||||16
1633100440000|2021-10-01 15:00:40|||||||||20
1633100450000|2021-10-01 15:00:50||96.69||96.69||96.74||96.69|31
1633100460000|2021-10-01 15:01:00||96.74||96.74||96.74||96.69|24
1633100470000|2021-10-01 15:01:10||96.69||96.74||96.74||96.69|3
1633100480000|2021-10-01 15:01:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1633100490000|2021-10-01 15:01:30|||||||||12
1633100520000|2021-10-01 15:02:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|79
1633100530000|2021-10-01 15:02:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|57
1633100540000|2021-10-01 15:02:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|5
1633100550000|2021-10-01 15:02:30|96.87|96.79|96.82|96.74|96.92|96.79|96.82|96.74|935
1633100560000|2021-10-01 15:02:40|||||||||64
1633100570000|2021-10-01 15:02:50|||||||||5000
1633100580000|2021-10-01 15:03:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|190
1633100590000|2021-10-01 15:03:10|||||||||38
1633100610000|2021-10-01 15:03:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|492
1633100620000|2021-10-01 15:03:40|||||||||130
1633100650000|2021-10-01 15:04:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|471
1633100660000|2021-10-01 15:04:20|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|24
1633100670000|2021-10-01 15:04:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|22
1633100680000|2021-10-01 15:04:40|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|757
1633100690000|2021-10-01 15:04:50|||||||||115
1633100720000|2021-10-01 15:05:20|||||||||543
1633100730000|2021-10-01 15:05:30|||||||||55
1633100750000|2021-10-01 15:05:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|195
1633100760000|2021-10-01 15:06:00|||||||||54
1633100770000|2021-10-01 15:06:10|||||||||10
1633100800000|2021-10-01 15:06:40|||||||||49
1633100830000|2021-10-01 15:07:10|||||||||4803
1633100840000|2021-10-01 15:07:20|||||||||394
1633100860000|2021-10-01 15:07:40|||||||||2505
1633100880000|2021-10-01 15:08:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|368
1633100900000|2021-10-01 15:08:20|||||||||316
1633100910000|2021-10-01 15:08:30|||||||||196
1633100920000|2021-10-01 15:08:40|||||||||139
1633100930000|2021-10-01 15:08:50|||||||||6
1633100940000|2021-10-01 15:09:00|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.59|125
1633100950000|2021-10-01 15:09:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|585
1633100960000|2021-10-01 15:09:20|96.67||96.62||96.67||96.62||20
1633100970000|2021-10-01 15:09:30|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|273
1633100980000|2021-10-01 15:09:40|96.67|96.49|96.57|96.49|96.67|96.49|96.57|96.49|3154
1633100990000|2021-10-01 15:09:50|||||||||88
1633101000000|2021-10-01 15:10:00|||||||||208
1633101010000|2021-10-01 15:10:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|60
1633101020000|2021-10-01 15:10:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2
1633101040000|2021-10-01 15:10:40|||||||||1
1633101050000|2021-10-01 15:10:50|||||||||47
1633101060000|2021-10-01 15:11:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|204
1633101080000|2021-10-01 15:11:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|10
1633101100000|2021-10-01 15:11:40|96.67||96.62||96.67||96.62||30
1633101110000|2021-10-01 15:11:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1633101130000|2021-10-01 15:12:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|78
1633101150000|2021-10-01 15:12:30|96.77||96.72||96.77||96.72||1
1633101160000|2021-10-01 15:12:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|10
1633101170000|2021-10-01 15:12:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|93
1633101180000|2021-10-01 15:13:00|96.87||96.82||96.87||96.82||42
1633101190000|2021-10-01 15:13:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|26
1633101200000|2021-10-01 15:13:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|42
1633101210000|2021-10-01 15:13:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|33
1633101220000|2021-10-01 15:13:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|8
1633101230000|2021-10-01 15:13:50|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|25
1633101240000|2021-10-01 15:14:00||96.89||96.89||96.89||96.89|71
1633101250000|2021-10-01 15:14:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|115
1633101270000|2021-10-01 15:14:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|16
1633101280000|2021-10-01 15:14:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|35
1633101300000|2021-10-01 15:15:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|772
1633101310000|2021-10-01 15:15:10|97.02|96.94|97.12|96.99|97.12|96.99|97.02|96.94|1516
1633101320000|2021-10-01 15:15:20|97.07|97.04|97.17|97.04|97.17|97.04|97.07|97.04|1118
1633101330000|2021-10-01 15:15:30|97.12|96.99|97.07|96.99|97.17|97.04|97.07|96.99|147
1633101340000|2021-10-01 15:15:40|||||||||102
1633101350000|2021-10-01 15:15:50|97.12||97.07||97.12||97.07||1
1633101360000|2021-10-01 15:16:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|91
1633101370000|2021-10-01 15:16:10|||||||||6
1633101380000|2021-10-01 15:16:20|||||||||5
1633101400000|2021-10-01 15:16:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|14
1633101410000|2021-10-01 15:16:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|37
1633101420000|2021-10-01 15:17:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|45
1633101430000|2021-10-01 15:17:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|53
1633101440000|2021-10-01 15:17:20||96.89||96.89||96.94||96.89|6
1633101450000|2021-10-01 15:17:30||96.94||96.94||96.94||96.94|0
1633101460000|2021-10-01 15:17:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|79
1633101480000|2021-10-01 15:18:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|59
1633101490000|2021-10-01 15:18:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|10
1633101500000|2021-10-01 15:18:20|97.12||97.07||97.12||97.07||12
1633101520000|2021-10-01 15:18:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|303
1633101530000|2021-10-01 15:18:50|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|100
1633101540000|2021-10-01 15:19:00|97.07||97.07||97.07||97.07||2
1633101550000|2021-10-01 15:19:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|6
1633101560000|2021-10-01 15:19:20|97.17||97.12||97.17||97.12||2
1633101590000|2021-10-01 15:19:50|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|23
1633101600000|2021-10-01 15:20:00|||||||||146
1633101620000|2021-10-01 15:20:20|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|32
1633101630000|2021-10-01 15:20:30|97.12||97.12||97.12||97.12||0
1633101640000|2021-10-01 15:20:40|97.17||97.12||97.17||97.12||8
1633101650000|2021-10-01 15:20:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|258
1633101660000|2021-10-01 15:21:00|97.17||97.12||97.17||97.12||21
1633101670000|2021-10-01 15:21:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1782
1633101700000|2021-10-01 15:21:40|||||||||53
1633101710000|2021-10-01 15:21:50|||||||||88
1633101720000|2021-10-01 15:22:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|405
1633101730000|2021-10-01 15:22:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|39
1633101740000|2021-10-01 15:22:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|40
1633101750000|2021-10-01 15:22:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|24
1633101760000|2021-10-01 15:22:40|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|31
1633101770000|2021-10-01 15:22:50|||||||||3
1633101780000|2021-10-01 15:23:00|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|26
1633101810000|2021-10-01 15:23:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|27
1633101820000|2021-10-01 15:23:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1633101840000|2021-10-01 15:24:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|19
1633101850000|2021-10-01 15:24:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|249
1633101860000|2021-10-01 15:24:20||96.99||97.04||97.04||96.99|18
1633101870000|2021-10-01 15:24:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|35
1633101880000|2021-10-01 15:24:40|||||||||10000
1633101890000|2021-10-01 15:24:50|||||||||1
1633101900000|2021-10-01 15:25:00|||||||||16
1633101920000|2021-10-01 15:25:20|||||||||29
1633101930000|2021-10-01 15:25:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|208
1633101940000|2021-10-01 15:25:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|129
1633101950000|2021-10-01 15:25:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|129
1633101960000|2021-10-01 15:26:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|15
1633101970000|2021-10-01 15:26:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1633101980000|2021-10-01 15:26:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|2
1633101990000|2021-10-01 15:26:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|6
1633102000000|2021-10-01 15:26:40|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|5
1633102010000|2021-10-01 15:26:50||96.99||96.99||96.99||96.99|0
1633102020000|2021-10-01 15:27:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|50
1633102030000|2021-10-01 15:27:10|||||||||250
1633102070000|2021-10-01 15:27:50|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|76
1633102080000|2021-10-01 15:28:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1633102100000|2021-10-01 15:28:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|12
1633102110000|2021-10-01 15:28:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|4
1633102120000|2021-10-01 15:28:40|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|4
1633102130000|2021-10-01 15:28:50|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|200
1633102140000|2021-10-01 15:29:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|82
1633102150000|2021-10-01 15:29:10|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|54
1633102160000|2021-10-01 15:29:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1633102170000|2021-10-01 15:29:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|11
1633102190000|2021-10-01 15:29:50|||||||||23
1633102200000|2021-10-01 15:30:00|||||||||177
1633102210000|2021-10-01 15:30:10|||||||||23
1633102220000|2021-10-01 15:30:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|455
1633102230000|2021-10-01 15:30:30|||||||||28
1633102240000|2021-10-01 15:30:40|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|69
1633102250000|2021-10-01 15:30:50|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|0
1633102260000|2021-10-01 15:31:00|||||||||13
1633102270000|2021-10-01 15:31:10|||||||||36
1633102280000|2021-10-01 15:31:20||96.69||96.74||96.74||96.69|21
1633102290000|2021-10-01 15:31:30|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|497
1633102300000|2021-10-01 15:31:40|||||||||400
1633102310000|2021-10-01 15:31:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|140
1633102320000|2021-10-01 15:32:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|38
1633102340000|2021-10-01 15:32:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|400
1633102350000|2021-10-01 15:32:30|||||||||65
1633102360000|2021-10-01 15:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|20
1633102380000|2021-10-01 15:33:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|750
1633102390000|2021-10-01 15:33:10|||||||||300
1633102400000|2021-10-01 15:33:20|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|0
1633102410000|2021-10-01 15:33:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|19
1633102420000|2021-10-01 15:33:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|109
1633102430000|2021-10-01 15:33:50|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|123
1633102440000|2021-10-01 15:34:00|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|45
1633102450000|2021-10-01 15:34:10|||||||||16
1633102460000|2021-10-01 15:34:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|272
1633102470000|2021-10-01 15:34:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|302
1633102480000|2021-10-01 15:34:40|97.02|96.94|97.12|97.04|97.12|97.04|97.02|96.94|550
1633102490000|2021-10-01 15:34:50|97.07|96.99|97.12|97.04|97.17|97.04|97.07|96.99|834
1633102500000|2021-10-01 15:35:00|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|196
1633102510000|2021-10-01 15:35:10|97.22||97.17||97.22||97.17||0
1633102520000|2021-10-01 15:35:20|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|506
1633102530000|2021-10-01 15:35:30|97.22|97.09|97.17|97.09|97.22|97.09|97.17|97.09|0
1633102540000|2021-10-01 15:35:40||97.04||97.04||97.04||97.04|9
1633102550000|2021-10-01 15:35:50|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|29
1633102560000|2021-10-01 15:36:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|160
1633102570000|2021-10-01 15:36:10||97.09||97.14||97.14||97.09|0
1633102580000|2021-10-01 15:36:20|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|6
1633102590000|2021-10-01 15:36:30||97.19||97.19||97.19||97.14|0
1633102620000|2021-10-01 15:37:00|||||||||6
1633102640000|2021-10-01 15:37:20|97.32||97.32||97.32||97.32||21
1633102650000|2021-10-01 15:37:30|97.27||97.27||97.27||97.27||0
1633102660000|2021-10-01 15:37:40|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|40
1633102670000|2021-10-01 15:37:50|97.27||97.32||97.32||97.27||0
1633102680000|2021-10-01 15:38:00|97.27||97.27||97.27||97.27||0
1633102690000|2021-10-01 15:38:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|8
1633102700000|2021-10-01 15:38:20|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|308
1633102710000|2021-10-01 15:38:30|||||||||1
1633102720000|2021-10-01 15:38:40|||||||||130
1633102730000|2021-10-01 15:38:50|97.32||97.32||97.32||97.32||5
1633102760000|2021-10-01 15:39:20||97.19||97.24||97.24||97.19|3
1633102770000|2021-10-01 15:39:30|||||||||5
1633102780000|2021-10-01 15:39:40|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|49
1633102790000|2021-10-01 15:39:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1633102800000|2021-10-01 15:40:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|62
1633102810000|2021-10-01 15:40:10|97.37||97.37||97.37||97.37||38
1633102840000|2021-10-01 15:40:40|97.32||97.32||97.32||97.32||0
1633102860000|2021-10-01 15:41:00|||||||||6
1633102870000|2021-10-01 15:41:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|9
1633102910000|2021-10-01 15:41:50|||||||||3
1633102940000|2021-10-01 15:42:20|||||||||20
1633102960000|2021-10-01 15:42:40|||||||||604
1633103060000|2021-10-01 15:44:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|299
1633103080000|2021-10-01 15:44:40||97.24||97.24||97.24||97.24|8
1633103100000|2021-10-01 15:45:00||97.29||97.29||97.29||97.29|113
1633103160000|2021-10-01 15:46:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|25
1633103190000|2021-10-01 15:46:30||97.24||97.29||97.29||97.24|131
1633103210000|2021-10-01 15:46:50|||||||||6
1633103250000|2021-10-01 15:47:30|||||||||9
1633103280000|2021-10-01 15:48:00|||||||||2
1633103290000|2021-10-01 15:48:10||97.24||97.24||97.24||97.24|8
1633103300000|2021-10-01 15:48:20|97.32||97.32||97.32||97.32||0
1633103310000|2021-10-01 15:48:30||97.19||97.19||97.24||97.19|10
1633103320000|2021-10-01 15:48:40||97.24||97.24||97.24||97.19|0
1633103330000|2021-10-01 15:48:50||97.19||97.19||97.19||97.19|0
1633103340000|2021-10-01 15:49:00||97.24||97.24||97.24||97.19|1
1633103350000|2021-10-01 15:49:10||97.19||97.19||97.19||97.19|25
1633103360000|2021-10-01 15:49:20|97.27||97.27||97.27||97.27||1
1633103370000|2021-10-01 15:49:30|||||||||3
1633103410000|2021-10-01 15:50:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|152
1633103440000|2021-10-01 15:50:40||97.09||97.09||97.14||97.09|38
1633103450000|2021-10-01 15:50:50|97.17|97.04|97.17|97.04|97.17|97.04|97.17|97.04|27
1633103460000|2021-10-01 15:51:00||97.09||97.09||97.09||97.09|1
1633103470000|2021-10-01 15:51:10|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|20
1633103520000|2021-10-01 15:52:00|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|12
1633103530000|2021-10-01 15:52:10|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|23
1633103540000|2021-10-01 15:52:20|97.17||97.17||97.17||97.17||0
1633103560000|2021-10-01 15:52:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|10
1633103570000|2021-10-01 15:52:50||97.09||97.14||97.14||97.09|13
1633103580000|2021-10-01 15:53:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|99
1633103590000|2021-10-01 15:53:10||97.14||97.14||97.19||97.14|13
1633103600000|2021-10-01 15:53:20||97.19||97.19||97.19||97.19|0
1633103610000|2021-10-01 15:53:30||97.14||97.14||97.19||97.14|14
1633103620000|2021-10-01 15:53:40|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|0
1633103630000|2021-10-01 15:53:50|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.09|178
1633103670000|2021-10-01 15:54:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|465
1633103690000|2021-10-01 15:54:50||97.14||97.14||97.14||97.14|0
1633103700000|2021-10-01 15:55:00|97.22||97.22||97.22||97.22||0
1633103730000|2021-10-01 15:55:30||97.09||97.14||97.14||97.09|13
1633103740000|2021-10-01 15:55:40||97.09||97.09||97.09||97.09|3
1633103750000|2021-10-01 15:55:50|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|0
1633103760000|2021-10-01 15:56:00||97.04||97.09||97.09||97.04|0
1633103770000|2021-10-01 15:56:10||97.04||97.09||97.09||97.04|0
1633103780000|2021-10-01 15:56:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1633103800000|2021-10-01 15:56:40|97.17||97.12||97.17||97.12||17
1633103810000|2021-10-01 15:56:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|8
1633103820000|2021-10-01 15:57:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|21
1633103840000|2021-10-01 15:57:20|97.17||97.12||97.17||97.12||50
1633103850000|2021-10-01 15:57:30|97.17||97.12||97.17||97.12||0
1633103870000|2021-10-01 15:57:50|||||||||7
1633103890000|2021-10-01 15:58:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|207
1633103920000|2021-10-01 15:58:40|97.22||97.22||97.22||97.22||51
1633103940000|2021-10-01 15:59:00|97.17||97.17||97.17||97.17||0
1633103950000|2021-10-01 15:59:10|97.22||97.22||97.22||97.22||9
1633103960000|2021-10-01 15:59:20||97.14||97.14||97.14||97.09|0
1633104050000|2021-10-01 16:00:50|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|33
1633104060000|2021-10-01 16:01:00||97.14||97.14||97.14||97.09|0
1633104090000|2021-10-01 16:01:30||97.09||97.09||97.14||97.09|21
1633104100000|2021-10-01 16:01:40|97.17||97.17||97.17||97.17||0
1633104110000|2021-10-01 16:01:50|||||||||5000
1633104130000|2021-10-01 16:02:10|97.22||97.22||97.22||97.22||22
1633104140000|2021-10-01 16:02:20||97.14||97.14||97.14||97.14|0
1633104170000|2021-10-01 16:02:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|8
1633104180000|2021-10-01 16:03:00|||||||||10
1633104190000|2021-10-01 16:03:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|212
1633104240000|2021-10-01 16:04:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|16
1633104300000|2021-10-01 16:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|9
1633104310000|2021-10-01 16:05:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|9
1633104360000|2021-10-01 16:06:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|19
1633104510000|2021-10-01 16:08:30|||||||||406
1633104610000|2021-10-01 16:10:10||97.09||97.14||97.14||97.09|0
1633104620000|2021-10-01 16:10:20||97.09||97.09||97.09||97.09|0
1633104630000|2021-10-01 16:10:30||97.14||97.14||97.14||97.09|6
1633104720000|2021-10-01 16:12:00|||||||||130
1633104760000|2021-10-01 16:12:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|95
1633104850000|2021-10-01 16:14:10|||||||||10
1633104900000|2021-10-01 16:15:00|||||||||29
1633104960000|2021-10-01 16:16:00||97.14||97.14||97.19||97.14|7
1633104980000|2021-10-01 16:16:20||97.19||97.14||97.19||97.14|32
1633104990000|2021-10-01 16:16:30||97.19||97.14||97.19||97.14|12
1633105010000|2021-10-01 16:16:50||97.19||97.19||97.19||97.14|50
1633105020000|2021-10-01 16:17:00||97.14||97.14||97.19||97.14|28
1633105030000|2021-10-01 16:17:10||97.19||97.19||97.19||97.19|0
1633105080000|2021-10-01 16:18:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|18
1633105170000|2021-10-01 16:19:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|3
1633105240000|2021-10-01 16:20:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|8
1633105250000|2021-10-01 16:20:50|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|1
1633105280000|2021-10-01 16:21:20|97.32||97.32||97.32||97.32||0
1633105350000|2021-10-01 16:22:30|97.37||97.32||97.37||97.32||0
1633105370000|2021-10-01 16:22:50|97.37||97.37||97.37||97.37||0
1633105380000|2021-10-01 16:23:00|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.24|14
1633105400000|2021-10-01 16:23:20|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|0
1633105460000|2021-10-01 16:24:20|97.37||97.37||97.37||97.37||0
1633105550000|2021-10-01 16:25:50||97.24||97.24||97.24||97.24|2
1633105570000|2021-10-01 16:26:10|97.32||97.32||97.32||97.32||0
1633105620000|2021-10-01 16:27:00||97.19||97.19||97.19||97.19|9
1633105640000|2021-10-01 16:27:20||97.24||97.24||97.24||97.24|20
1633105660000|2021-10-01 16:27:40|||||||||20
1633105720000|2021-10-01 16:28:40|||||||||20
1633105790000|2021-10-01 16:29:50||97.19||97.19||97.24||97.19|2
1633105820000|2021-10-01 16:30:20||97.24||97.24||97.24||97.19|20
1633105850000|2021-10-01 16:30:50||97.19||97.19||97.19||97.19|8
1633105860000|2021-10-01 16:31:00||97.24||97.19||97.24||97.19|5
1633105870000|2021-10-01 16:31:10||97.24||97.19||97.24||97.19|0
1633105880000|2021-10-01 16:31:20||97.24||97.24||97.24||97.24|0
1633105920000|2021-10-01 16:32:00||97.19||97.19||97.19||97.19|0
1633105930000|2021-10-01 16:32:10||97.24||97.24||97.24||97.24|0
1633105990000|2021-10-01 16:33:10|||||||||3
1633106030000|2021-10-01 16:33:50|||||||||1
1633106060000|2021-10-01 16:34:20||97.19||97.24||97.24||97.19|0
1633106070000|2021-10-01 16:34:30||97.19||97.19||97.24||97.19|0
1633106080000|2021-10-01 16:34:40||97.24||97.24||97.24||97.24|0
1633106130000|2021-10-01 16:35:30|||||||||2
1633106300000|2021-10-01 16:38:20|||||||||1
1633106310000|2021-10-01 16:38:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|410
1633106330000|2021-10-01 16:38:50||97.14||97.14||97.14||97.14|7
1633106340000|2021-10-01 16:39:00||97.19||97.14||97.19||97.14|8
1633106350000|2021-10-01 16:39:10|97.22||97.22||97.22||97.22||4
1633106360000|2021-10-01 16:39:20|||||||||1
1633106380000|2021-10-01 16:39:40|97.27||97.27||97.27||97.27||23
1633106390000|2021-10-01 16:39:50||97.19||97.19||97.19||97.19|0
1633106450000|2021-10-01 16:40:50|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|22
1633106460000|2021-10-01 16:41:00||97.24||97.19||97.24||97.19|3
1633106470000|2021-10-01 16:41:10||97.24||97.24||97.24||97.24|0
1633106480000|2021-10-01 16:41:20||97.19||97.19||97.19||97.19|1
1633106520000|2021-10-01 16:42:00||97.24||97.19||97.24||97.19|0
1633106530000|2021-10-01 16:42:10|97.27||97.32||97.32||97.27||0
1633106570000|2021-10-01 16:42:50||97.24||97.24||97.24||97.24|0
1633106800000|2021-10-01 16:46:40||97.19||97.19||97.24||97.19|2
1633106850000|2021-10-01 16:47:30||97.24||97.19||97.24||97.19|0
1633106920000|2021-10-01 16:48:40||97.24||97.19||97.24||97.19|0
1633106930000|2021-10-01 16:48:50|||||||||35
1633106960000|2021-10-01 16:49:20||97.24||97.19||97.24||97.19|0
1633106990000|2021-10-01 16:49:50||97.24||97.19||97.24||97.19|0
1633107000000|2021-10-01 16:50:00||97.24||97.19||97.24||97.19|1
1633107010000|2021-10-01 16:50:10||97.24||97.19||97.24||97.19|0
1633107020000|2021-10-01 16:50:20|97.27||97.27||97.27||97.27||0
1633107070000|2021-10-01 16:51:10||97.14||97.14||97.14||97.14|6
1633107140000|2021-10-01 16:52:20|97.22||97.22||97.22||97.22||2
1633107160000|2021-10-01 16:52:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|17
1633107190000|2021-10-01 16:53:10|97.32||97.32||97.32||97.32||8
1633107200000|2021-10-01 16:53:20||97.24||97.19||97.24||97.19|0
1633107260000|2021-10-01 16:54:20|97.27||97.27||97.27||97.27||0
1633107280000|2021-10-01 16:54:40|||||||||1
1633107320000|2021-10-01 16:55:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|5
1633107340000|2021-10-01 16:55:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|21
1633107370000|2021-10-01 16:56:10||97.14||97.14||97.14||97.14|22
1633107380000|2021-10-01 16:56:20||97.19||97.14||97.19||97.14|12
1633107390000|2021-10-01 16:56:30||97.19||97.19||97.19||97.19|0
1633107430000|2021-10-01 16:57:10||97.14||97.19||97.19||97.14|2
1633107440000|2021-10-01 16:57:20||97.14||97.14||97.14||97.14|2
1633107450000|2021-10-01 16:57:30||97.19||97.14||97.19||97.14|0
1633107470000|2021-10-01 16:57:50||97.19||97.19||97.19||97.19|0
1633107510000|2021-10-01 16:58:30||97.14||97.14||97.19||97.14|14
1633107530000|2021-10-01 16:58:50|97.22||97.22||97.22||97.22||2
1633107540000|2021-10-01 16:59:00|||||||||62
1633107560000|2021-10-01 16:59:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|161
1633107580000|2021-10-01 16:59:40|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|91
1633107590000|2021-10-01 16:59:50|97.22|97.09|97.22|97.09|97.22|97.09|97.22|97.09|1
1633107600000|2021-10-01 17:00:00||97.14||97.09||97.14||97.09|0
1633107670000|2021-10-01 17:01:10|97.17||97.17||97.17||97.17||24
1633107680000|2021-10-01 17:01:20|97.22||97.22||97.22||97.22||0
1633107690000|2021-10-01 17:01:30||97.14||97.14||97.14||97.14|0
1633107700000|2021-10-01 17:01:40|||||||||2
1633107710000|2021-10-01 17:01:50|||||||||1
1633107720000|2021-10-01 17:02:00|97.27||97.27||97.27||97.27||30
1633107730000|2021-10-01 17:02:10||97.19||97.19||97.19||97.19|0
1633107740000|2021-10-01 17:02:20||97.14||97.14||97.14||97.14|1
1633107750000|2021-10-01 17:02:30|97.22||97.22||97.22||97.22||0
1633107790000|2021-10-01 17:03:10|97.27||97.27||97.27||97.22||11
1633107800000|2021-10-01 17:03:20|97.22||97.27||97.27||97.22||0
1633107820000|2021-10-01 17:03:40||97.19||97.19||97.19||97.19|0
1633107840000|2021-10-01 17:04:00||97.14||97.14||97.14||97.14|4
1633107850000|2021-10-01 17:04:10||97.19||97.19||97.19||97.19|0
1633107860000|2021-10-01 17:04:20||97.14||97.14||97.14||97.14|0
1633107890000|2021-10-01 17:04:50||97.19||97.14||97.19||97.14|0
1633107900000|2021-10-01 17:05:00||97.19||97.19||97.19||97.19|0
1633108030000|2021-10-01 17:07:10|97.32||97.32||97.32||97.32||3
1633108040000|2021-10-01 17:07:20|97.27||97.27||97.27||97.27||0
1633108090000|2021-10-01 17:08:10||97.14||97.14||97.14||97.14|0
1633108100000|2021-10-01 17:08:20||97.19||97.19||97.19||97.19|0
1633108110000|2021-10-01 17:08:30||97.14||97.14||97.14||97.14|0
1633108120000|2021-10-01 17:08:40||97.19||97.19||97.19||97.19|0
1633108150000|2021-10-01 17:09:10|97.32||97.32||97.32||97.32||0
1633108170000|2021-10-01 17:09:30||97.24||97.24||97.24||97.24|0
1633108200000|2021-10-01 17:10:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|102
1633108210000|2021-10-01 17:10:10||97.24||97.29||97.29||97.24|12
1633108220000|2021-10-01 17:10:20||97.24||97.24||97.24||97.24|2
1633108230000|2021-10-01 17:10:30|97.32||97.32||97.32||97.32||0
1633108290000|2021-10-01 17:11:30||97.19||97.19||97.19||97.19|3
1633108300000|2021-10-01 17:11:40||97.24||97.24||97.24||97.24|0
1633108360000|2021-10-01 17:12:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|38
1633108420000|2021-10-01 17:13:40|||||||||69
1633108430000|2021-10-01 17:13:50|||||||||97
1633108480000|2021-10-01 17:14:40|||||||||8
1633108540000|2021-10-01 17:15:40|||||||||17
1633108560000|2021-10-01 17:16:00|||||||||2
1633108620000|2021-10-01 17:17:00|||||||||15
1633108630000|2021-10-01 17:17:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|10
1633108700000|2021-10-01 17:18:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|15
1633108750000|2021-10-01 17:19:10|97.32||97.32||97.32||97.32||0
1633108840000|2021-10-01 17:20:40||97.24||97.24||97.24||97.24|0
1633109340000|2021-10-01 17:29:00||97.19||97.24||97.24||97.19|0
1633109370000|2021-10-01 17:29:30||97.19||97.24||97.24||97.19|0
1633109450000|2021-10-01 17:30:50|||||||||1
1633109560000|2021-10-01 17:32:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|14
1633109570000|2021-10-01 17:32:50|||||||||36
1633109630000|2021-10-01 17:33:50|||||||||40
1633109640000|2021-10-01 17:34:00|||||||||32
1633109760000|2021-10-01 17:36:00|||||||||1
1633109840000|2021-10-01 17:37:20||97.24||97.29||97.29||97.24|0
1633109940000|2021-10-01 17:39:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|40
1633110020000|2021-10-01 17:40:20|97.47||97.47||97.47||97.47||8
1633110050000|2021-10-01 17:40:50||97.39||97.39||97.39||97.39|110
1633110070000|2021-10-01 17:41:10||97.34||97.34||97.34||97.34|0
1633110120000|2021-10-01 17:42:00||97.39||97.34||97.39||97.34|0
1633110130000|2021-10-01 17:42:10||97.39||97.39||97.39||97.34|0
1633110140000|2021-10-01 17:42:20||97.34||97.34||97.39||97.34|0
1633110150000|2021-10-01 17:42:30||97.39||97.39||97.39||97.34|0
1633110160000|2021-10-01 17:42:40||97.34||97.39||97.39||97.34|0
1633110170000|2021-10-01 17:42:50||97.34||97.39||97.39||97.34|0
1633110180000|2021-10-01 17:43:00||97.34||97.39||97.39||97.34|0
1633110190000|2021-10-01 17:43:10||97.34||97.39||97.39||97.34|0
1633110200000|2021-10-01 17:43:20||97.34||97.34||97.39||97.34|0
1633110210000|2021-10-01 17:43:30||97.39||97.34||97.39||97.34|0
1633110220000|2021-10-01 17:43:40||97.39||97.34||97.39||97.34|0
1633110230000|2021-10-01 17:43:50||97.39||97.34||97.39||97.34|0
1633110240000|2021-10-01 17:44:00||97.39||97.34||97.39||97.34|0
1633110260000|2021-10-01 17:44:20||97.39||97.39||97.39||97.34|0
1633110270000|2021-10-01 17:44:30|||||||||20
1633110390000|2021-10-01 17:46:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|7
1633110410000|2021-10-01 17:46:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|4
1633110440000|2021-10-01 17:47:20|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|17
1633110460000|2021-10-01 17:47:40||97.44||97.44||97.44||97.39|0
1633110470000|2021-10-01 17:47:50|||||||||45
1633110510000|2021-10-01 17:48:30|||||||||201
1633110620000|2021-10-01 17:50:20|||||||||125
1633111200000|2021-10-01 18:00:00|||||||||65
1633111260000|2021-10-01 18:01:00|||||||||1
1633111310000|2021-10-01 18:01:50|||||||||162
1633111390000|2021-10-01 18:03:10|||||||||49
1633111410000|2021-10-01 18:03:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|6
1633111430000|2021-10-01 18:03:50|||||||||12
1633111440000|2021-10-01 18:04:00|||||||||1
1633111480000|2021-10-01 18:04:40|||||||||50
1633111500000|2021-10-01 18:05:00|||||||||1
1633111560000|2021-10-01 18:06:00|||||||||1
1633111570000|2021-10-01 18:06:10|||||||||18
1633111580000|2021-10-01 18:06:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|20
1633111600000|2021-10-01 18:06:40|97.67||97.67||97.67||97.67||0
1633111610000|2021-10-01 18:06:50|97.62||97.62||97.62||97.62||0
1633111620000|2021-10-01 18:07:00|97.67||97.67||97.67||97.62||1
1633111630000|2021-10-01 18:07:10|97.62||97.62||97.62||97.62||0
1633111640000|2021-10-01 18:07:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|291
1633111670000|2021-10-01 18:07:50|97.72||97.72||97.72||97.72||4
1633111680000|2021-10-01 18:08:00|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.64|5
1633111690000|2021-10-01 18:08:10|||||||||21
1633111790000|2021-10-01 18:09:50|97.77||97.77||97.77||97.77||25
1633111800000|2021-10-01 18:10:00|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.69|15
1633111840000|2021-10-01 18:10:40|97.82||97.82||97.82||97.82||10
1633111860000|2021-10-01 18:11:00||97.74||97.69||97.74||97.69|2
1633111870000|2021-10-01 18:11:10||97.74||97.74||97.74||97.74|3
1633111910000|2021-10-01 18:11:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|52
1633111970000|2021-10-01 18:12:50||97.64||97.64||97.64||97.64|3
1633111980000|2021-10-01 18:13:00||97.69||97.69||97.69||97.69|0
1633111990000|2021-10-01 18:13:10||97.64||97.64||97.64||97.64|0
1633112030000|2021-10-01 18:13:50|97.72||97.72||97.72||97.72||0
1633112050000|2021-10-01 18:14:10|97.77||97.77||97.77||97.72||0
1633112060000|2021-10-01 18:14:20|97.72||97.77||97.77||97.72||0
1633112070000|2021-10-01 18:14:30|97.72||97.72||97.77||97.72||0
1633112080000|2021-10-01 18:14:40|97.77||97.77||97.77||97.72||0
1633112090000|2021-10-01 18:14:50|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.64|2
1633112220000|2021-10-01 18:17:00|97.82||97.77||97.82||97.77||3
1633112230000|2021-10-01 18:17:10|97.82||97.77||97.82||97.77||0
1633112240000|2021-10-01 18:17:20|97.82||97.77||97.82||97.77||0
1633112250000|2021-10-01 18:17:30|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|0
1633112270000|2021-10-01 18:17:50||97.74||97.69||97.74||97.69|0
1633112280000|2021-10-01 18:18:00||97.74||97.74||97.74||97.74|0
1633112370000|2021-10-01 18:19:30||97.69||97.74||97.74||97.69|0
1633112440000|2021-10-01 18:20:40|||||||||19
1633112470000|2021-10-01 18:21:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|12
1633112520000|2021-10-01 18:22:00|97.92||97.92||97.92||97.92||0
1633112530000|2021-10-01 18:22:10|97.87||97.87||97.87||97.87||0
1633112590000|2021-10-01 18:23:10||97.74||97.74||97.74||97.74|0
1633112600000|2021-10-01 18:23:20||97.79||97.79||97.79||97.79|0
1633112690000|2021-10-01 18:24:50||97.74||97.74||97.74||97.74|0
1633112700000|2021-10-01 18:25:00||97.79||97.79||97.79||97.79|0
1633112710000|2021-10-01 18:25:10|97.92||97.92||97.92||97.92||133
1633112750000|2021-10-01 18:25:50||97.84||97.79||97.84||97.79|8
1633112760000|2021-10-01 18:26:00|97.87||97.87||97.87||97.87||0
1633112770000|2021-10-01 18:26:10|97.92||97.92||97.92||97.92||3
1633112790000|2021-10-01 18:26:30|97.87|97.74|97.82|97.74|97.87|97.74|97.82|97.74|13
1633112800000|2021-10-01 18:26:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|12
1633112860000|2021-10-01 18:27:40||97.74||97.74||97.74||97.74|0
1633112870000|2021-10-01 18:27:50||97.79||97.79||97.79||97.79|0
1633112890000|2021-10-01 18:28:10||97.74||97.74||97.74||97.74|0
1633112900000|2021-10-01 18:28:20||97.79||97.79||97.79||97.79|0
1633112910000|2021-10-01 18:28:30||97.74||97.74||97.74||97.74|0
1633112940000|2021-10-01 18:29:00||97.79||97.74||97.79||97.74|0
1633112960000|2021-10-01 18:29:20|97.82||97.82||97.82||97.82||1
1633113050000|2021-10-01 18:30:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1633113060000|2021-10-01 18:31:00||97.74||97.79||97.79||97.74|8
1633113150000|2021-10-01 18:32:30|||||||||103
1633113180000|2021-10-01 18:33:00||97.74||97.79||97.79||97.74|0
1633113190000|2021-10-01 18:33:10||97.74||97.74||97.74||97.74|0
1633113210000|2021-10-01 18:33:30||97.79||97.74||97.79||97.74|0
1633113310000|2021-10-01 18:35:10||97.79||97.74||97.79||97.74|0
1633113320000|2021-10-01 18:35:20||97.79||97.74||97.79||97.74|0
1633113330000|2021-10-01 18:35:30||97.79||97.79||97.79||97.79|0
1633113340000|2021-10-01 18:35:40||97.74||97.79||97.79||97.74|0
1633113350000|2021-10-01 18:35:50||97.74||97.79||97.79||97.74|0
1633113360000|2021-10-01 18:36:00||97.74||97.79||97.79||97.74|0
1633113420000|2021-10-01 18:37:00||97.74||97.74||97.74||97.74|0
1633113430000|2021-10-01 18:37:10||97.79||97.74||97.79||97.74|0
1633113440000|2021-10-01 18:37:20||97.79||97.79||97.79||97.79|0
1633113710000|2021-10-01 18:41:50|||||||||8
1633113750000|2021-10-01 18:42:30|||||||||2
1633113760000|2021-10-01 18:42:40||97.74||97.74||97.74||97.74|1
1633113790000|2021-10-01 18:43:10|97.82||97.82||97.82||97.82||1
1633113990000|2021-10-01 18:46:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|13
1633114000000|2021-10-01 18:46:40|||||||||4
1633114020000|2021-10-01 18:47:00|||||||||3
1633114100000|2021-10-01 18:48:20|||||||||8
1633114140000|2021-10-01 18:49:00|||||||||3
1633114150000|2021-10-01 18:49:10|||||||||49
1633114160000|2021-10-01 18:49:20|||||||||26
1633114270000|2021-10-01 18:51:10|||||||||11
1633114320000|2021-10-01 18:52:00||97.64||97.69||97.69||97.64|9
1633114330000|2021-10-01 18:52:10||97.64||97.64||97.64||97.64|0
1633114340000|2021-10-01 18:52:20||97.69||97.69||97.69||97.69|0
1633114430000|2021-10-01 18:53:50|||||||||116
1633114440000|2021-10-01 18:54:00|||||||||3
1633114500000|2021-10-01 18:55:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|35
1633114520000|2021-10-01 18:55:20|97.87||97.87||97.87||97.87||4
1633114540000|2021-10-01 18:55:40||97.79||97.79||97.79||97.79|0
1633114570000|2021-10-01 18:56:10||97.74||97.74||97.74||97.74|0
1633114630000|2021-10-01 18:57:10|97.82||97.82||97.82||97.82||0
1633114810000|2021-10-01 19:00:10|97.87||97.87||97.87||97.87||7
1633114840000|2021-10-01 19:00:40||97.79||97.74||97.79||97.74|0
1633114850000|2021-10-01 19:00:50||97.79||97.79||97.79||97.79|0
1633114880000|2021-10-01 19:01:20|97.92||97.92||97.92||97.92||0
1633114950000|2021-10-01 19:02:30|97.87||97.87||97.87||97.87||0
1633115040000|2021-10-01 19:04:00|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|9
1633115060000|2021-10-01 19:04:20||97.84||97.79||97.84||97.79|4
1633115110000|2021-10-01 19:05:10||97.84||97.79||97.84||97.79|0
1633115140000|2021-10-01 19:05:40||97.84||97.84||97.84||97.84|0
1633115150000|2021-10-01 19:05:50||97.79||97.79||97.79||97.79|10
1633115180000|2021-10-01 19:06:20|97.87||97.87||97.87||97.87||27
1633115200000|2021-10-01 19:06:40|97.92||97.92||97.92||97.92||2
1633115370000|2021-10-01 19:09:30||97.84||97.84||97.84||97.84|0
1633115380000|2021-10-01 19:09:40||97.79||97.79||97.79||97.79|28
1633115390000|2021-10-01 19:09:50||97.84||97.84||97.84||97.84|0
1633115400000|2021-10-01 19:10:00||97.79||97.79||97.79||97.79|2
1633115410000|2021-10-01 19:10:10||97.84||97.84||97.84||97.84|0
1633115420000|2021-10-01 19:10:20|97.97||97.97||97.97||97.97||15
1633115440000|2021-10-01 19:10:40|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.79|239
1633115470000|2021-10-01 19:11:10||97.84||97.79||97.84||97.79|3
1633115480000|2021-10-01 19:11:20||97.84||97.84||97.84||97.84|0
1633115520000|2021-10-01 19:12:00|97.97|97.79|97.97|97.79|97.97|97.79|97.97|97.79|50
1633115540000|2021-10-01 19:12:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|12
1633115550000|2021-10-01 19:12:30|97.97||97.92||97.97||97.92||151
1633115590000|2021-10-01 19:13:10|||||||||1
1633115640000|2021-10-01 19:14:00|||||||||1
1633115690000|2021-10-01 19:14:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|7
1633115700000|2021-10-01 19:15:00|98.02||98.02||98.02||98.02||43
1633115710000|2021-10-01 19:15:10||97.94||97.89||97.94||97.89|0
1633115760000|2021-10-01 19:16:00|97.97||97.97||97.97||97.97||0
1633115790000|2021-10-01 19:16:30||97.84||97.84||97.84||97.84|0
1633115850000|2021-10-01 19:17:30|97.92||97.92||97.92||97.92||0
1633115910000|2021-10-01 19:18:30||97.79||97.79||97.79||97.79|0
1633116020000|2021-10-01 19:20:20||97.84||97.84||97.84||97.84|0
1633116120000|2021-10-01 19:22:00|||||||||2
1633116160000|2021-10-01 19:22:40||97.79||97.79||97.79||97.79|0
1633116330000|2021-10-01 19:25:30|97.87||97.87||97.87||97.87||0
1633116440000|2021-10-01 19:27:20||97.74||97.74||97.74||97.74|5
1633116470000|2021-10-01 19:27:50|97.82||97.82||97.87||97.82||0
1633116640000|2021-10-01 19:30:40|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|11
1633116720000|2021-10-01 19:32:00|97.82||97.82||97.82||97.82||2
1633116730000|2021-10-01 19:32:10|97.77||97.77||97.77||97.77||0
1633116750000|2021-10-01 19:32:30||97.64||97.64||97.64||97.64|0
1633116800000|2021-10-01 19:33:20||97.69||97.69||97.69||97.69|0
1633116810000|2021-10-01 19:33:30||97.64||97.64||97.64||97.64|0
1633116840000|2021-10-01 19:34:00|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|2
1633116930000|2021-10-01 19:35:30|97.77||97.82||97.82||97.77||0
1633116940000|2021-10-01 19:35:40|97.77||97.77||97.82||97.77||0
1633116980000|2021-10-01 19:36:20|97.82||97.82||97.82||97.82||0
1633116990000|2021-10-01 19:36:30|97.77||97.77||97.77||97.77||0
1633117050000|2021-10-01 19:37:30|97.82||97.82||97.82||97.82||6
1633117100000|2021-10-01 19:38:20|97.77||97.77||97.77||97.77||0
1633117190000|2021-10-01 19:39:50||97.64||97.64||97.64||97.64|0
1633117440000|2021-10-01 19:44:00||97.69||97.69||97.69||97.69|0
1633117490000|2021-10-01 19:44:50|97.82||97.82||97.82||97.82||12
1633117500000|2021-10-01 19:45:00||97.74||97.74||97.74||97.74|0
1633117560000|2021-10-01 19:46:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|15
1633117800000|2021-10-01 19:50:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|1
1633117810000|2021-10-01 19:50:10||97.69||97.69||97.69||97.69|25
1633117820000|2021-10-01 19:50:20|97.77||97.77||97.77||97.77||0
1633117890000|2021-10-01 19:51:30||97.64||97.64||97.64||97.64|43
1633117900000|2021-10-01 19:51:40|97.72|97.69|97.82|97.69|97.82|97.69|97.72|97.69|197
1633117910000|2021-10-01 19:51:50||97.74||97.74||97.74||97.69|0
1633117920000|2021-10-01 19:52:00||97.69||97.69||97.69||97.69|0
1633117930000|2021-10-01 19:52:10||97.74||97.74||97.74||97.74|0
1633117940000|2021-10-01 19:52:20|97.87||97.87||97.87||97.87||15
1633117950000|2021-10-01 19:52:30|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.74|1
1633117960000|2021-10-01 19:52:40|97.92||97.92||97.92||97.92||2
1633117970000|2021-10-01 19:52:50|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|1
1633117990000|2021-10-01 19:53:10|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|1
1633118040000|2021-10-01 19:54:00||97.79||97.79||97.79||97.79|1
1633118050000|2021-10-01 19:54:10|97.87||97.92||97.92||97.87||8
1633118070000|2021-10-01 19:54:30|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|1
1633118080000|2021-10-01 19:54:40||97.69||97.69||97.69||97.69|16
1633118090000|2021-10-01 19:54:50||97.74||97.69||97.74||97.69|5
1633118140000|2021-10-01 19:55:40|||||||||47
1633118160000|2021-10-01 19:56:00|97.82||97.82||97.82||97.82||0
1633118240000|2021-10-01 19:57:20|||||||||3
1633118250000|2021-10-01 19:57:30|||||||||10
1633118260000|2021-10-01 19:57:40||97.64||97.64||97.64||97.64|1
1633118270000|2021-10-01 19:57:50|||||||||16
1633118280000|2021-10-01 19:58:00|97.72|97.49|97.72|97.49|97.72|97.49|97.57|97.49|211
1633118290000|2021-10-01 19:58:10|97.67||97.67||97.67||97.67||0
1633118320000|2021-10-01 19:58:40|||||||||1
1633118330000|2021-10-01 19:58:50||97.54||97.54||97.54||97.54|0
1633118340000|2021-10-01 19:59:00|||||||||16
1633118360000|2021-10-01 19:59:20||97.49||97.49||97.49||97.49|4
1633118390000|2021-10-01 19:59:50||97.54||97.54||97.54||97.54|7
1633312480000|2021-10-04 01:54:40|97.84|96.37|97.84|96.37|97.84|96.37|97.84|96.37|0
1633312490000|2021-10-04 01:54:50|97.79|96.42|97.74|96.42|97.79|96.42|97.74|96.42|0
1633312530000|2021-10-04 01:55:30|97.69||97.69||97.69||97.69||0
1633312950000|2021-10-04 02:02:30|97.94||97.94||97.94||97.94||0
1633313140000|2021-10-04 02:05:40|97.89||97.89||97.89||97.89||0
1633313250000|2021-10-04 02:07:30|97.84||97.84||97.84||97.84||0
1633313320000|2021-10-04 02:08:40|97.99||97.99||97.99||97.99||0
1633313360000|2021-10-04 02:09:20|97.94||97.79||97.94||97.79||0
1633313420000|2021-10-04 02:10:20|97.94||97.94||97.94||97.94||0
1633315890000|2021-10-04 02:51:30|97.99||97.99||97.99||97.99||0
1633316570000|2021-10-04 03:02:50|97.94||97.94||97.94||97.94||0
1633316970000|2021-10-04 03:09:30|97.89||97.89||97.89||97.89||0
1633316980000|2021-10-04 03:09:40||96.47||96.47||96.47||96.47|0
1633319650000|2021-10-04 03:54:10|97.84||97.84||97.84||97.84||0
1633322490000|2021-10-04 04:41:30|97.89||97.89||97.89||97.89||0
1633323190000|2021-10-04 04:53:10||97.12||97.12||97.12||97.12|0
1633326460000|2021-10-04 05:47:40|97.84|96.07|97.69|96.07|97.84|96.07|97.69|96.07|22
1633326620000|2021-10-04 05:50:20||96.12||96.12||96.12||96.12|0
1633326650000|2021-10-04 05:50:50|97.59|96.17|97.69|96.17|97.69|96.17|97.59|96.17|0
1633326690000|2021-10-04 05:51:30|97.99|96.22|97.99|96.22|97.99|96.22|97.99|96.22|0
1633326700000|2021-10-04 05:51:40||96.27||96.27||96.27||96.27|0
1633326720000|2021-10-04 05:52:00||96.32||96.32||96.32||96.32|0
1633326730000|2021-10-04 05:52:10|97.94||97.94||97.94||97.94||0
1633326760000|2021-10-04 05:52:40|97.89||97.89||97.89||97.89||0
1633326770000|2021-10-04 05:52:50|97.84||97.84||97.84||97.84||0
1633326780000|2021-10-04 05:53:00|97.79||97.79||97.79||97.79||0
1633326790000|2021-10-04 05:53:10|97.74||97.64||97.74||97.64||0
1633326810000|2021-10-04 05:53:30|97.59||97.59||97.59||97.49||0
1633326900000|2021-10-04 05:55:00||96.37||96.37||96.37||96.37|0
1633326920000|2021-10-04 05:55:20|97.54|96.42|97.54|96.47|97.54|96.47|97.49|96.42|0
1633326930000|2021-10-04 05:55:30|97.49|96.52|97.49|96.52|97.49|96.52|97.49|96.52|0
1633326970000|2021-10-04 05:56:10||96.57||96.57||96.57||96.57|0
1633327050000|2021-10-04 05:57:30|97.44||97.44||97.44||97.44||0
1633327070000|2021-10-04 05:57:50|97.39|96.62|97.39|96.62|97.39|96.62|97.39|96.62|0
1633327120000|2021-10-04 05:58:40|97.19||97.19||97.19||97.19||0
1633327190000|2021-10-04 05:59:50|97.14||97.19||97.19||97.14||0
1633327200000|2021-10-04 06:00:00|97.09|96.72|97.04|96.72|97.09|96.72|97.04|96.72|23
1633327210000|2021-10-04 06:00:10|96.99||96.99||96.99||96.99||17
1633327220000|2021-10-04 06:00:20|97.04|96.77|97.04|96.77|97.04|96.77|97.04|96.77|6
1633327240000|2021-10-04 06:00:40|96.99||96.99||96.99||96.99||0
1633327260000|2021-10-04 06:01:00|96.92|96.79|96.92|96.79|96.97|96.79|96.92|96.79|0
1633327270000|2021-10-04 06:01:10|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|16
1633327280000|2021-10-04 06:01:20|96.97|96.94|97.12|96.94|97.12|96.94|96.97|96.94|0
1633327290000|2021-10-04 06:01:30|97.17||97.17||97.17||97.17||0
1633327300000|2021-10-04 06:01:40|97.12||97.07||97.12||97.07||0
1633327320000|2021-10-04 06:02:00|97.02||97.07||97.07||97.02||8
1633327390000|2021-10-04 06:03:10|97.02||97.07||97.07||97.02||0
1633327400000|2021-10-04 06:03:20|97.02||97.02||97.07||97.02||7
1633327410000|2021-10-04 06:03:30|97.07||97.02||97.07||97.02||0
1633327420000|2021-10-04 06:03:40|97.07|96.99|97.12|96.99|97.12|96.99|97.02|96.99|9
1633327430000|2021-10-04 06:03:50|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|8
1633327440000|2021-10-04 06:04:00|97.22|97.04|97.22|97.09|97.22|97.09|97.22|97.04|131
1633327450000|2021-10-04 06:04:10|97.27|97.14|97.22|97.14|97.27|97.14|97.22|97.14|38
1633327460000|2021-10-04 06:04:20|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|40
1633327470000|2021-10-04 06:04:30|97.12|96.99|97.12|96.99|97.12|96.99|97.07|96.99|76
1633327500000|2021-10-04 06:05:00|97.07||97.07||97.07||97.07||24
1633327540000|2021-10-04 06:05:40||96.89||96.89||96.89||96.89|82
1633327570000|2021-10-04 06:06:10|97.02||97.02||97.02||97.02||0
1633327580000|2021-10-04 06:06:20|96.97||96.97||96.97||96.97||1
1633327610000|2021-10-04 06:06:50|97.02||97.02||97.02||97.02||0
1633327630000|2021-10-04 06:07:10|96.97||96.97||96.97||96.97||0
1633327640000|2021-10-04 06:07:20|97.02||97.02||97.02||97.02||2
1633327670000|2021-10-04 06:07:50|96.97||96.97||96.97||96.97||0
1633327690000|2021-10-04 06:08:10|||||||||10
1633327760000|2021-10-04 06:09:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|7
1633327790000|2021-10-04 06:09:50|||||||||3
1633327800000|2021-10-04 06:10:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|47
1633327850000|2021-10-04 06:10:50|97.02||97.02||97.02||97.02||0
1633327860000|2021-10-04 06:11:00|96.97||97.02||97.02||96.97||8
1633327870000|2021-10-04 06:11:10|96.97||96.97||97.02||96.97||0
1633327880000|2021-10-04 06:11:20|97.02||97.02||97.02||96.97||0
1633327890000|2021-10-04 06:11:30||96.94||96.94||96.94||96.94|0
1633327920000|2021-10-04 06:12:00|97.07||97.07||97.07||97.07||0
1633327930000|2021-10-04 06:12:10|97.02||97.02||97.02||97.02||0
1633327970000|2021-10-04 06:12:50||96.89||96.89||96.89||96.89|37
1633327980000|2021-10-04 06:13:00|96.97||96.97||96.97||96.97||0
1633327990000|2021-10-04 06:13:10|97.02||97.02||97.02||97.02||0
1633328000000|2021-10-04 06:13:20|96.97||96.97||97.02||96.97||0
1633328040000|2021-10-04 06:14:00|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|37
1633328050000|2021-10-04 06:14:10||96.84||96.84||96.84||96.84|0
1633328070000|2021-10-04 06:14:30||96.79||96.79||96.79||96.79|37
1633328080000|2021-10-04 06:14:40|96.87||96.87||96.92||96.87||3
1633328120000|2021-10-04 06:15:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|66
1633328130000|2021-10-04 06:15:30|96.82|96.64|96.77|96.64|96.82|96.64|96.72|96.64|50
1633328140000|2021-10-04 06:15:40|96.72||96.77||96.77||96.72||25
1633328150000|2021-10-04 06:15:50|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|11
1633328180000|2021-10-04 06:16:20||96.74||96.74||96.74||96.74|0
1633328190000|2021-10-04 06:16:30|96.87||96.87||96.87||96.87||0
1633328200000|2021-10-04 06:16:40|96.82||96.82||96.82||96.82||0
1633328220000|2021-10-04 06:17:00|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|29
1633328230000|2021-10-04 06:17:10|96.77||96.77||96.77||96.77||0
1633328240000|2021-10-04 06:17:20|96.82||96.77||96.82||96.77||0
1633328300000|2021-10-04 06:18:20|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|36
1633328310000|2021-10-04 06:18:30|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|0
1633328320000|2021-10-04 06:18:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|44
1633328330000|2021-10-04 06:18:50|96.72||96.67||96.72||96.67||2
1633328340000|2021-10-04 06:19:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1633328350000|2021-10-04 06:19:10|||||||||2
1633328360000|2021-10-04 06:19:20|||||||||85
1633328370000|2021-10-04 06:19:30|96.77||96.72||96.77||96.72||0
1633328420000|2021-10-04 06:20:20|96.67|96.54|96.67|96.59|96.67|96.59|96.67|96.54|32
1633328440000|2021-10-04 06:20:40|96.72||96.72||96.72||96.72||0
1633328460000|2021-10-04 06:21:00|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|4
1633328480000|2021-10-04 06:21:20||96.69||96.69||96.69||96.69|0
1633328490000|2021-10-04 06:21:30|96.82||96.82||96.82||96.82||0
1633328570000|2021-10-04 06:22:50||96.74||96.74||96.74||96.74|0
1633328590000|2021-10-04 06:23:10|96.87||96.87||96.87||96.87||2
1633328650000|2021-10-04 06:24:10|96.82||96.82||96.87||96.82||0
1633328710000|2021-10-04 06:25:10|96.87||96.87||96.87||96.87||1
1633328720000|2021-10-04 06:25:20||96.79||96.79||96.79||96.79|0
1633328740000|2021-10-04 06:25:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|75
1633328750000|2021-10-04 06:25:50|||||||||6
1633328820000|2021-10-04 06:27:00|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.74|97
1633328850000|2021-10-04 06:27:30||96.79||96.79||96.79||96.79|0
1633328870000|2021-10-04 06:27:50|96.92||96.92||96.92||96.92||0
1633328900000|2021-10-04 06:28:20|96.87||96.87||96.87||96.87||0
1633328950000|2021-10-04 06:29:10|96.92||96.92||96.92||96.92||0
1633328960000|2021-10-04 06:29:20|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|0
1633328990000|2021-10-04 06:29:50|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|0
1633329000000|2021-10-04 06:30:00||96.94||96.94||96.94||96.94|0
1633329010000|2021-10-04 06:30:10|97.07||97.07||97.07||97.07||0
1633329030000|2021-10-04 06:30:30||96.99||96.99||96.99||96.99|0
1633329070000|2021-10-04 06:31:10|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|10
1633329080000|2021-10-04 06:31:20||97.04||97.04||97.09||97.04|16
1633329100000|2021-10-04 06:31:40||97.09||97.09||97.09||97.09|0
1633329110000|2021-10-04 06:31:50|97.22||97.22||97.22||97.22||1
1633329120000|2021-10-04 06:32:00|97.17||97.17||97.17||97.17||0
1633329180000|2021-10-04 06:33:00|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|31
1633329200000|2021-10-04 06:33:20||97.14||97.14||97.14||97.14|0
1633329210000|2021-10-04 06:33:30||97.09||97.09||97.09||97.09|51
1633329220000|2021-10-04 06:33:40|||||||||30
1633329240000|2021-10-04 06:34:00||97.14||97.14||97.14||97.14|0
1633329270000|2021-10-04 06:34:30|97.27||97.27||97.27||97.27||49
1633329290000|2021-10-04 06:34:50|97.22||97.22||97.22||97.22||0
1633329340000|2021-10-04 06:35:40|97.27||97.27||97.27||97.22||0
1633329370000|2021-10-04 06:36:10|97.22||97.22||97.22||97.22||0
1633329390000|2021-10-04 06:36:30|97.27||97.22||97.27||97.22||0
1633329400000|2021-10-04 06:36:40|97.27||97.22||97.27||97.22||0
1633329410000|2021-10-04 06:36:50|97.27||97.22||97.27||97.22||0
1633329420000|2021-10-04 06:37:00|97.27||97.22||97.27||97.22||0
1633329570000|2021-10-04 06:39:30|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|43
1633329750000|2021-10-04 06:42:30||97.09||97.09||97.09||97.09|0
1633329780000|2021-10-04 06:43:00|97.22||97.22||97.22||97.22||0
1633329810000|2021-10-04 06:43:30||97.14||97.14||97.14||97.14|0
1633329940000|2021-10-04 06:45:40|97.17|97.04|97.17|97.04|97.17|97.04|97.17|97.04|23
1633329960000|2021-10-04 06:46:00|97.12||97.12||97.12||97.12||0
1633329970000|2021-10-04 06:46:10|97.17||97.17||97.17||97.17||0
1633329980000|2021-10-04 06:46:20|97.12||97.17||97.17||97.12||0
1633329990000|2021-10-04 06:46:30|97.12||97.12||97.17||97.12||0
1633330000000|2021-10-04 06:46:40|97.17||97.12||97.17||97.12||0
1633330100000|2021-10-04 06:48:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|36
1633330120000|2021-10-04 06:48:40|||||||||4
1633330170000|2021-10-04 06:49:30|97.12||97.12||97.12||97.12||0
1633330230000|2021-10-04 06:50:30||97.04||97.04||97.04||97.04|0
1633330250000|2021-10-04 06:50:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1633330310000|2021-10-04 06:51:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|2
1633330350000|2021-10-04 06:52:30|97.17||97.17||97.17||97.17||2
1633330370000|2021-10-04 06:52:50|||||||||1
1633330380000|2021-10-04 06:53:00|97.22|97.09|97.22|97.09|97.22|97.09|97.22|97.09|2
1633330390000|2021-10-04 06:53:10||97.14||97.14||97.14||97.14|2
1633330410000|2021-10-04 06:53:30|||||||||19
1633330460000|2021-10-04 06:54:20||97.09||97.09||97.09||97.09|18
1633330500000|2021-10-04 06:55:00|97.17||97.17||97.17||97.17||8
1633330600000|2021-10-04 06:56:40|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|18
1633330640000|2021-10-04 06:57:20|97.07||97.07||97.07||97.07||0
1633330650000|2021-10-04 06:57:30|97.12||97.12||97.12||97.12||2
1633330690000|2021-10-04 06:58:10||97.04||96.99||97.04||96.99|0
1633330700000|2021-10-04 06:58:20|97.07||97.12||97.12||97.07||20
1633330720000|2021-10-04 06:58:40|97.07||97.07||97.07||97.07||50
1633330740000|2021-10-04 06:59:00||96.94||96.94||96.99||96.94|5
1633330750000|2021-10-04 06:59:10|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|51
1633330780000|2021-10-04 06:59:40|||||||||22
1633330790000|2021-10-04 06:59:50|97.07|96.94|97.12|96.94|97.12|96.94|97.07|96.94|50
1633330800000|2021-10-04 07:00:00|97.07|96.99|97.02|96.89|97.07|96.99|96.97|96.84|68
1633330810000|2021-10-04 07:00:10|96.97|96.84|96.92|96.79|96.97|96.84|96.87|96.79|98
1633330820000|2021-10-04 07:00:20|96.87|96.74|96.92|96.79|96.92|96.79|96.87|96.74|62
1633330830000|2021-10-04 07:00:30|96.97|96.84|96.87|96.74|96.97|96.84|96.82|96.69|149
1633330840000|2021-10-04 07:00:40|96.92||96.87||96.92||96.87||164
1633330850000|2021-10-04 07:00:50|96.82||96.87||96.87||96.82||32
1633330860000|2021-10-04 07:01:00|96.92|96.79|96.92|96.79|96.97|96.89|96.87|96.79|173
1633330870000|2021-10-04 07:01:10|96.97|96.84|96.97|96.89|97.02|96.89|96.97|96.84|101
1633330880000|2021-10-04 07:01:20|97.02|96.84|96.97|96.84|97.02|96.89|96.97|96.84|18
1633330890000|2021-10-04 07:01:30|96.92|96.79|96.92|96.79|96.92|96.79|96.87|96.79|205
1633330900000|2021-10-04 07:01:40|96.87||96.92||96.92||96.87||16
1633330910000|2021-10-04 07:01:50|96.87||96.87||96.87||96.87||5
1633330920000|2021-10-04 07:02:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|129
1633330930000|2021-10-04 07:02:10|96.97||96.92||96.97||96.92||38
1633330940000|2021-10-04 07:02:20||96.79||96.84||96.84||96.79|12
1633330960000|2021-10-04 07:02:40|96.97|96.89|97.07|96.94|97.07|96.94|96.97|96.89|56
1633330970000|2021-10-04 07:02:50|97.02||97.07||97.07||97.02||3
1633330980000|2021-10-04 07:03:00|97.02|96.99|97.07|96.99|97.12|96.99|97.02|96.99|35
1633330990000|2021-10-04 07:03:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|39
1633331000000|2021-10-04 07:03:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|25
1633331020000|2021-10-04 07:03:40|97.22|97.14|97.12|97.04|97.22|97.14|97.12|97.04|101
1633331030000|2021-10-04 07:03:50|97.07|96.99|97.12|97.04|97.17|97.04|97.07|96.99|123
1633331040000|2021-10-04 07:04:00|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|87
1633331050000|2021-10-04 07:04:10|97.12|96.94|97.07|96.99|97.12|97.04|97.07|96.94|46
1633331060000|2021-10-04 07:04:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|26
1633331070000|2021-10-04 07:04:30|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|15
1633331080000|2021-10-04 07:04:40|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|8
1633331090000|2021-10-04 07:04:50|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|38
1633331100000|2021-10-04 07:05:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|25
1633331110000|2021-10-04 07:05:10|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|81
1633331120000|2021-10-04 07:05:20|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|30
1633331140000|2021-10-04 07:05:40|97.17||97.12||97.17||97.12||54
1633331150000|2021-10-04 07:05:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|48
1633331160000|2021-10-04 07:06:00|96.97|96.89|96.97|96.89|97.02|96.94|96.92|96.84|67
1633331170000|2021-10-04 07:06:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|34
1633331180000|2021-10-04 07:06:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|15
1633331190000|2021-10-04 07:06:30|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|49
1633331200000|2021-10-04 07:06:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|33
1633331210000|2021-10-04 07:06:50|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|14
1633331220000|2021-10-04 07:07:00|97.02|96.99|96.97|96.89|97.07|96.99|96.97|96.89|12
1633331230000|2021-10-04 07:07:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|20
1633331240000|2021-10-04 07:07:20|||||||||5
1633331250000|2021-10-04 07:07:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|4
1633331260000|2021-10-04 07:07:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|14
1633331270000|2021-10-04 07:07:50|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|10
1633331280000|2021-10-04 07:08:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|10
1633331290000|2021-10-04 07:08:10||96.84||96.89||96.89||96.84|10
1633331300000|2021-10-04 07:08:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|11
1633331310000|2021-10-04 07:08:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|25
1633331320000|2021-10-04 07:08:40|||||||||12
1633331330000|2021-10-04 07:08:50|||||||||22
1633331340000|2021-10-04 07:09:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|44
1633331350000|2021-10-04 07:09:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|16
1633331360000|2021-10-04 07:09:20|96.87|96.69|96.87|96.79|96.87|96.79|96.87|96.69|162
1633331370000|2021-10-04 07:09:30|||||||||4
1633331380000|2021-10-04 07:09:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|30
1633331390000|2021-10-04 07:09:50|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|40
1633331400000|2021-10-04 07:10:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|11
1633331410000|2021-10-04 07:10:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|31
1633331420000|2021-10-04 07:10:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|138
1633331430000|2021-10-04 07:10:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|75
1633331440000|2021-10-04 07:10:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|16
1633331450000|2021-10-04 07:10:50|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|17
1633331460000|2021-10-04 07:11:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|67
1633331470000|2021-10-04 07:11:10||96.94||96.99||96.99||96.94|86
1633331480000|2021-10-04 07:11:20|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|24
1633331490000|2021-10-04 07:11:30|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|13
1633331510000|2021-10-04 07:11:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|30
1633331520000|2021-10-04 07:12:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|24
1633331530000|2021-10-04 07:12:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|146
1633331560000|2021-10-04 07:12:40|||||||||47
1633331570000|2021-10-04 07:12:50|||||||||54
1633331580000|2021-10-04 07:13:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|72
1633331600000|2021-10-04 07:13:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|28
1633331610000|2021-10-04 07:13:30|97.07||97.02||97.07||97.02||28
1633331620000|2021-10-04 07:13:40|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|16
1633331640000|2021-10-04 07:14:00|97.07||97.07||97.07||97.07||7
1633331650000|2021-10-04 07:14:10|97.02||97.02||97.02||97.02||0
1633331670000|2021-10-04 07:14:30|||||||||42
1633331700000|2021-10-04 07:15:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|44
1633331720000|2021-10-04 07:15:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|137
1633331730000|2021-10-04 07:15:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|95
1633331740000|2021-10-04 07:15:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|26
1633331750000|2021-10-04 07:15:50|97.02||96.97||97.02||96.97||8
1633331770000|2021-10-04 07:16:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|19
1633331790000|2021-10-04 07:16:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|14
1633331810000|2021-10-04 07:16:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1633331820000|2021-10-04 07:17:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|36
1633331830000|2021-10-04 07:17:10|||||||||41
1633331840000|2021-10-04 07:17:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|10
1633331850000|2021-10-04 07:17:30|||||||||7
1633331870000|2021-10-04 07:17:50|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|63
1633331880000|2021-10-04 07:18:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|46
1633331890000|2021-10-04 07:18:10|||||||||8
1633331900000|2021-10-04 07:18:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|40
1633331910000|2021-10-04 07:18:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1633331920000|2021-10-04 07:18:40|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|24
1633331930000|2021-10-04 07:18:50|96.87||96.87||96.87||96.87||0
1633331940000|2021-10-04 07:19:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|27
1633331950000|2021-10-04 07:19:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|14
1633331970000|2021-10-04 07:19:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|66
1633331980000|2021-10-04 07:19:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|139
1633331990000|2021-10-04 07:19:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1633332000000|2021-10-04 07:20:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|289
1633332010000|2021-10-04 07:20:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|6
1633332020000|2021-10-04 07:20:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|59
1633332030000|2021-10-04 07:20:30|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|41
1633332040000|2021-10-04 07:20:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|35
1633332050000|2021-10-04 07:20:50|||||||||6
1633332070000|2021-10-04 07:21:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|13
1633332080000|2021-10-04 07:21:20|||||||||20
1633332100000|2021-10-04 07:21:40|||||||||22
1633332110000|2021-10-04 07:21:50|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|76
1633332130000|2021-10-04 07:22:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|92
1633332140000|2021-10-04 07:22:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|469
1633332150000|2021-10-04 07:22:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|17
1633332170000|2021-10-04 07:22:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|37
1633332180000|2021-10-04 07:23:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|38
1633332210000|2021-10-04 07:23:30|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|85
1633332220000|2021-10-04 07:23:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|12
1633332250000|2021-10-04 07:24:10|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|77
1633332260000|2021-10-04 07:24:20|||||||||2
1633332280000|2021-10-04 07:24:40|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|76
1633332290000|2021-10-04 07:24:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|6
1633332300000|2021-10-04 07:25:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|30
1633332310000|2021-10-04 07:25:10|96.67||96.62||96.67||96.62||1
1633332320000|2021-10-04 07:25:20|96.67|96.49|96.62|96.54|96.67|96.54|96.62|96.49|26
1633332340000|2021-10-04 07:25:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|71
1633332350000|2021-10-04 07:25:50|||||||||6
1633332360000|2021-10-04 07:26:00|||||||||7
1633332370000|2021-10-04 07:26:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|180
1633332380000|2021-10-04 07:26:20||96.39||96.44||96.44||96.39|50
1633332390000|2021-10-04 07:26:30|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|22
1633332400000|2021-10-04 07:26:40|96.57|96.44|96.57|96.49|96.57|96.49|96.57|96.44|379
1633332410000|2021-10-04 07:26:50|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|25
1633332420000|2021-10-04 07:27:00|96.57||96.52||96.57||96.52||1
1633332430000|2021-10-04 07:27:10|||||||||35
1633332450000|2021-10-04 07:27:30|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|16
1633332470000|2021-10-04 07:27:50|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|130
1633332480000|2021-10-04 07:28:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|50
1633332490000|2021-10-04 07:28:10|||||||||12
1633332500000|2021-10-04 07:28:20|||||||||1
1633332510000|2021-10-04 07:28:30|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|143
1633332520000|2021-10-04 07:28:40|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|80
1633332530000|2021-10-04 07:28:50|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|34
1633332540000|2021-10-04 07:29:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.44|10
1633332550000|2021-10-04 07:29:10|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|52
1633332560000|2021-10-04 07:29:20|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|0
1633332570000|2021-10-04 07:29:30||96.44||96.44||96.44||96.39|16
1633332580000|2021-10-04 07:29:40||96.39||96.44||96.44||96.39|2
1633332600000|2021-10-04 07:30:00|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|5
1633332610000|2021-10-04 07:30:10|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|144
1633332630000|2021-10-04 07:30:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|23
1633332640000|2021-10-04 07:30:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|22
1633332650000|2021-10-04 07:30:50|||||||||1
1633332660000|2021-10-04 07:31:00|||||||||1
1633332670000|2021-10-04 07:31:10|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|6
1633332680000|2021-10-04 07:31:20|96.47|96.44|96.47|96.39|96.47|96.44|96.47|96.39|16
1633332690000|2021-10-04 07:31:30||96.34||96.39||96.39||96.34|59
1633332700000|2021-10-04 07:31:40|96.42|96.34|96.42|96.34|96.42|96.39|96.42|96.34|0
1633332710000|2021-10-04 07:31:50|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.34|20
1633332720000|2021-10-04 07:32:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.44|0
1633332740000|2021-10-04 07:32:20|||||||||471
1633332780000|2021-10-04 07:33:00|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|40
1633332790000|2021-10-04 07:33:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|159
1633332800000|2021-10-04 07:33:20|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|69
1633332810000|2021-10-04 07:33:30|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|4
1633332820000|2021-10-04 07:33:40|96.42|96.39|96.42|96.34|96.47|96.39|96.42|96.34|1
1633332830000|2021-10-04 07:33:50|||||||||55
1633332840000|2021-10-04 07:34:00|96.37|96.29|96.37|96.29|96.42|96.29|96.37|96.29|70
1633332870000|2021-10-04 07:34:30|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|5
1633332880000|2021-10-04 07:34:40||96.24||96.24||96.29||96.24|1
1633332890000|2021-10-04 07:34:50|96.32|96.29|96.32|96.24|96.37|96.29|96.32|96.24|15
1633332900000|2021-10-04 07:35:00|||||||||2
1633332910000|2021-10-04 07:35:10|||||||||50
1633332920000|2021-10-04 07:35:20|||||||||6
1633332940000|2021-10-04 07:35:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|21
1633332960000|2021-10-04 07:36:00|||||||||2
1633332970000|2021-10-04 07:36:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|2
1633332980000|2021-10-04 07:36:20|96.47||96.42||96.47||96.42||8
1633333000000|2021-10-04 07:36:40|96.47||96.42||96.47||96.42||10
1633333010000|2021-10-04 07:36:50|96.47|96.39|96.47|96.34|96.47|96.39|96.47|96.34|23
1633333020000|2021-10-04 07:37:00|96.42||96.42||96.47||96.42||0
1633333030000|2021-10-04 07:37:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|11
1633333050000|2021-10-04 07:37:30|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.44|3
1633333060000|2021-10-04 07:37:40|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|34
1633333070000|2021-10-04 07:37:50|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|73
1633333080000|2021-10-04 07:38:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|49
1633333090000|2021-10-04 07:38:10|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|91
1633333100000|2021-10-04 07:38:20|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|1
1633333120000|2021-10-04 07:38:40|96.52||96.52||96.52||96.52||200
1633333130000|2021-10-04 07:38:50|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.44|17
1633333140000|2021-10-04 07:39:00||96.39||96.44||96.44||96.39|7
1633333150000|2021-10-04 07:39:10|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|1
1633333160000|2021-10-04 07:39:20||96.39||96.44||96.44||96.39|10
1633333170000|2021-10-04 07:39:30|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|9
1633333190000|2021-10-04 07:39:50||96.34||96.34||96.39||96.34|3
1633333200000|2021-10-04 07:40:00|96.42|96.39|96.42|96.34|96.42|96.39|96.37|96.29|515
1633333210000|2021-10-04 07:40:10|96.37|96.29|96.37|96.29|96.37|96.34|96.37|96.29|15
1633333230000|2021-10-04 07:40:30|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|8
1633333240000|2021-10-04 07:40:40|96.42|96.29|96.37|96.29|96.42|96.34|96.37|96.29|164
1633333250000|2021-10-04 07:40:50||96.24||96.29||96.29||96.24|0
1633333260000|2021-10-04 07:41:00|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|8
1633333280000|2021-10-04 07:41:20||96.19||96.24||96.24||96.19|8
1633333290000|2021-10-04 07:41:30||96.19||96.24||96.24||96.19|12
1633333300000|2021-10-04 07:41:40|||||||||3
1633333310000|2021-10-04 07:41:50|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|9
1633333320000|2021-10-04 07:42:00||96.29||96.29||96.29||96.29|0
1633333330000|2021-10-04 07:42:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|13
1633333340000|2021-10-04 07:42:20|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|6
1633333350000|2021-10-04 07:42:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|5
1633333360000|2021-10-04 07:42:40|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|0
1633333370000|2021-10-04 07:42:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|5
1633333380000|2021-10-04 07:43:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|7
1633333390000|2021-10-04 07:43:10||96.24||96.29||96.29||96.24|0
1633333410000|2021-10-04 07:43:30|96.42||96.42||96.42||96.42||25
1633333420000|2021-10-04 07:43:40|96.37|96.24|96.37|96.24|96.37|96.24|96.32|96.24|50
1633333430000|2021-10-04 07:43:50|96.32||96.32||96.32||96.32||0
1633333450000|2021-10-04 07:44:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|8
1633333500000|2021-10-04 07:45:00|||||||||21
1633333510000|2021-10-04 07:45:10|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|5
1633333520000|2021-10-04 07:45:20|96.37|96.24|96.37|96.24|96.37|96.29|96.32|96.19|46
1633333530000|2021-10-04 07:45:30|96.32||96.32||96.37||96.32||140
1633333550000|2021-10-04 07:45:50|96.27|96.19|96.27|96.19|96.27|96.24|96.27|96.19|2
1633333560000|2021-10-04 07:46:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|3
1633333570000|2021-10-04 07:46:10|96.37|96.29|96.42|96.34|96.47|96.34|96.37|96.29|666
1633333580000|2021-10-04 07:46:20|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|40
1633333600000|2021-10-04 07:46:40|96.47||96.42||96.47||96.42||7
1633333610000|2021-10-04 07:46:50|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|1
1633333620000|2021-10-04 07:47:00|96.47|96.39|96.47|96.39|96.47|96.39|96.42|96.34|8
1633333630000|2021-10-04 07:47:10|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|2
1633333640000|2021-10-04 07:47:20|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|102
1633333650000|2021-10-04 07:47:30|96.57|96.44|96.52|96.44|96.57|96.44|96.52|96.44|0
1633333660000|2021-10-04 07:47:40|96.57||96.52||96.57||96.52||0
1633333670000|2021-10-04 07:47:50|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|0
1633333680000|2021-10-04 07:48:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.49|7
1633333690000|2021-10-04 07:48:10|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|446
1633333700000|2021-10-04 07:48:20|96.67|96.59|96.62|96.49|96.67|96.59|96.62|96.49|5
1633333710000|2021-10-04 07:48:30|96.57||96.57||96.57||96.57||0
1633333720000|2021-10-04 07:48:40|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|2
1633333730000|2021-10-04 07:48:50|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|0
1633333740000|2021-10-04 07:49:00|96.57|96.54|96.57|96.49|96.62|96.54|96.57|96.49|20
1633333750000|2021-10-04 07:49:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|2
1633333760000|2021-10-04 07:49:20|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|39
1633333770000|2021-10-04 07:49:30||96.59||96.59||96.59||96.59|0
1633333790000|2021-10-04 07:49:50||96.54||96.59||96.59||96.54|12
1633333800000|2021-10-04 07:50:00|||||||||80
1633333820000|2021-10-04 07:50:20|||||||||2
1633333830000|2021-10-04 07:50:30||96.54||96.59||96.59||96.54|4
1633333870000|2021-10-04 07:51:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|34
1633333890000|2021-10-04 07:51:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|177
1633333910000|2021-10-04 07:51:50|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|0
1633333920000|2021-10-04 07:52:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|8
1633333930000|2021-10-04 07:52:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|0
1633333940000|2021-10-04 07:52:20||96.54||96.54||96.54||96.54|0
1633333950000|2021-10-04 07:52:30|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|0
1633333960000|2021-10-04 07:52:40|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.59|0
1633334000000|2021-10-04 07:53:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|9
1633334010000|2021-10-04 07:53:30|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|10
1633334020000|2021-10-04 07:53:40|||||||||1
1633334030000|2021-10-04 07:53:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|283
1633334100000|2021-10-04 07:55:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|216
1633334110000|2021-10-04 07:55:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|193
1633334120000|2021-10-04 07:55:20|||||||||1
1633334140000|2021-10-04 07:55:40|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|20
1633334150000|2021-10-04 07:55:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1633334170000|2021-10-04 07:56:10|||||||||10
1633334190000|2021-10-04 07:56:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|12
1633334210000|2021-10-04 07:56:50|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|23
1633334220000|2021-10-04 07:57:00|||||||||1
1633334300000|2021-10-04 07:58:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|88
1633334320000|2021-10-04 07:58:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|93
1633334340000|2021-10-04 07:59:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|29
1633334360000|2021-10-04 07:59:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|267
1633334380000|2021-10-04 07:59:40|||||||||13
1633334390000|2021-10-04 07:59:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|16
1633334400000|2021-10-04 08:00:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|13
1633334410000|2021-10-04 08:00:10|96.72|96.54|96.72|96.64|96.72|96.64|96.72|96.54|22
1633334420000|2021-10-04 08:00:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|498
1633334430000|2021-10-04 08:00:30|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|60
1633334440000|2021-10-04 08:00:40|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1633334450000|2021-10-04 08:00:50|96.77||96.77||96.82||96.77||123
1633334460000|2021-10-04 08:01:00|96.82|96.64|96.77|96.64|96.82|96.69|96.77|96.64|48
1633334470000|2021-10-04 08:01:10||96.69||96.69||96.69||96.69|0
1633334480000|2021-10-04 08:01:20|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|1
1633334490000|2021-10-04 08:01:30|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|7
1633334500000|2021-10-04 08:01:40||96.74||96.74||96.74||96.74|0
1633334520000|2021-10-04 08:02:00|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|10
1633334530000|2021-10-04 08:02:10||96.74||96.74||96.74||96.74|0
1633334540000|2021-10-04 08:02:20|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|50
1633334550000|2021-10-04 08:02:30|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|0
1633334560000|2021-10-04 08:02:40|96.92||96.92||96.92||96.87||32
1633334570000|2021-10-04 08:02:50|96.87||96.87||96.92||96.87||32
1633334580000|2021-10-04 08:03:00|96.92|96.74|96.82|96.74|96.92|96.74|96.82|96.74|9
1633334590000|2021-10-04 08:03:10||96.69||96.69||96.74||96.69|11
1633334600000|2021-10-04 08:03:20|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1633334610000|2021-10-04 08:03:30|96.77|96.74|96.77|96.69|96.77|96.74|96.77|96.69|0
1633334620000|2021-10-04 08:03:40|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|2
1633334630000|2021-10-04 08:03:50||96.74||96.74||96.74||96.74|0
1633334650000|2021-10-04 08:04:10|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|12
1633334660000|2021-10-04 08:04:20|||||||||35
1633334680000|2021-10-04 08:04:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|25
1633334690000|2021-10-04 08:04:50||96.64||96.69||96.69||96.64|0
1633334700000|2021-10-04 08:05:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|13
1633334710000|2021-10-04 08:05:10||96.64||96.64||96.64||96.64|0
1633334720000|2021-10-04 08:05:20|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|0
1633334730000|2021-10-04 08:05:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|2
1633334740000|2021-10-04 08:05:40||96.64||96.69||96.69||96.64|0
1633334760000|2021-10-04 08:06:00|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|42
1633334770000|2021-10-04 08:06:10|96.87||96.82||96.87||96.82||9
1633334780000|2021-10-04 08:06:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1633334790000|2021-10-04 08:06:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|0
1633334800000|2021-10-04 08:06:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|5
1633334810000|2021-10-04 08:06:50||96.69||96.74||96.74||96.69|0
1633334820000|2021-10-04 08:07:00|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|8
1633334830000|2021-10-04 08:07:10|96.82||96.87||96.87||96.82||3
1633334840000|2021-10-04 08:07:20|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|0
1633334850000|2021-10-04 08:07:30||96.74||96.74||96.74||96.69|0
1633334860000|2021-10-04 08:07:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|5
1633334870000|2021-10-04 08:07:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|2
1633334880000|2021-10-04 08:08:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|7
1633334900000|2021-10-04 08:08:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|5
1633334910000|2021-10-04 08:08:30|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|2
1633334920000|2021-10-04 08:08:40|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|0
1633334930000|2021-10-04 08:08:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|537
1633334940000|2021-10-04 08:09:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|48
1633334970000|2021-10-04 08:09:30|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|294
1633334980000|2021-10-04 08:09:40|96.72|96.69|96.72|96.64|96.77|96.69|96.72|96.64|0
1633335000000|2021-10-04 08:10:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|9
1633335010000|2021-10-04 08:10:10|96.82||96.77||96.82||96.77||63
1633335050000|2021-10-04 08:10:50|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|126
1633335060000|2021-10-04 08:11:00|||||||||1
1633335070000|2021-10-04 08:11:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1633335090000|2021-10-04 08:11:30|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|6
1633335100000|2021-10-04 08:11:40||96.64||96.69||96.69||96.64|0
1633335130000|2021-10-04 08:12:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|15
1633335170000|2021-10-04 08:12:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|15
1633335180000|2021-10-04 08:13:00|||||||||53
1633335190000|2021-10-04 08:13:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|16
1633335200000|2021-10-04 08:13:20|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|0
1633335210000|2021-10-04 08:13:30||96.79||96.79||96.79||96.79|0
1633335220000|2021-10-04 08:13:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1633335240000|2021-10-04 08:14:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|37
1633335260000|2021-10-04 08:14:20||96.64||96.64||96.64||96.64|4
1633335270000|2021-10-04 08:14:30|96.72||96.72||96.72||96.72||0
1633335290000|2021-10-04 08:14:50|||||||||1
1633335310000|2021-10-04 08:15:10|96.77||96.72||96.77||96.72||7
1633335330000|2021-10-04 08:15:30|96.77||96.72||96.77||96.72||0
1633335340000|2021-10-04 08:15:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|43
1633335350000|2021-10-04 08:15:50|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|20
1633335360000|2021-10-04 08:16:00|96.77||96.72||96.77||96.72||13
1633335370000|2021-10-04 08:16:10|96.77||96.72||96.77||96.72||0
1633335380000|2021-10-04 08:16:20|96.77||96.77||96.77||96.77||0
1633335390000|2021-10-04 08:16:30|96.72||96.72||96.72||96.72||1
1633335400000|2021-10-04 08:16:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1
1633335410000|2021-10-04 08:16:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|125
1633335420000|2021-10-04 08:17:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|63
1633335430000|2021-10-04 08:17:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1
1633335480000|2021-10-04 08:18:00|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|51
1633335490000|2021-10-04 08:18:10|96.72||96.67||96.72||96.67||0
1633335500000|2021-10-04 08:18:20|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|18
1633335510000|2021-10-04 08:18:30|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|23
1633335520000|2021-10-04 08:18:40||96.59||96.64||96.64||96.59|0
1633335530000|2021-10-04 08:18:50||96.59||96.64||96.64||96.59|0
1633335540000|2021-10-04 08:19:00|||||||||38
1633335590000|2021-10-04 08:19:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|107
1633335610000|2021-10-04 08:20:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|7
1633335620000|2021-10-04 08:20:20|||||||||1
1633335630000|2021-10-04 08:20:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|0
1633335690000|2021-10-04 08:21:30|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|8
1633335700000|2021-10-04 08:21:40|96.77||96.77||96.82||96.77||0
1633335720000|2021-10-04 08:22:00|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|98
1633335730000|2021-10-04 08:22:10|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|1
1633335740000|2021-10-04 08:22:20|96.77||96.77||96.77||96.72||0
1633335750000|2021-10-04 08:22:30|96.82|96.69|96.82|96.69|96.82|96.69|96.77|96.69|9
1633335760000|2021-10-04 08:22:40|96.77||96.77||96.77||96.77||0
1633335770000|2021-10-04 08:22:50||96.64||96.64||96.69||96.64|155
1633335780000|2021-10-04 08:23:00|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|9
1633335800000|2021-10-04 08:23:20|96.77||96.72||96.77||96.72||3
1633335840000|2021-10-04 08:24:00|||||||||6
1633335850000|2021-10-04 08:24:10|||||||||2
1633335870000|2021-10-04 08:24:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|31
1633335880000|2021-10-04 08:24:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1633335890000|2021-10-04 08:24:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|2
1633335910000|2021-10-04 08:25:10|||||||||1
1633335920000|2021-10-04 08:25:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|34
1633335930000|2021-10-04 08:25:30||96.59||96.64||96.64||96.59|0
1633335940000|2021-10-04 08:25:40|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|0
1633335970000|2021-10-04 08:26:10|||||||||12
1633335990000|2021-10-04 08:26:30|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|0
1633336000000|2021-10-04 08:26:40|96.67||96.72||96.72||96.67||0
1633336010000|2021-10-04 08:26:50|96.67|96.64|96.67|96.59|96.72|96.64|96.67|96.59|0
1633336020000|2021-10-04 08:27:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|30
1633336030000|2021-10-04 08:27:10|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|9
1633336040000|2021-10-04 08:27:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|0
1633336050000|2021-10-04 08:27:30|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|1
1633336060000|2021-10-04 08:27:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1633336070000|2021-10-04 08:27:50|||||||||1
1633336140000|2021-10-04 08:29:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|51
1633336150000|2021-10-04 08:29:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|368
1633336170000|2021-10-04 08:29:30|||||||||6
1633336180000|2021-10-04 08:29:40|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|19
1633336190000|2021-10-04 08:29:50|||||||||50
1633336200000|2021-10-04 08:30:00|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|294
1633336210000|2021-10-04 08:30:10|96.57||96.52||96.57||96.52||0
1633336220000|2021-10-04 08:30:20|96.57||96.52||96.57||96.52||9
1633336230000|2021-10-04 08:30:30|96.57||96.52||96.57||96.52||0
1633336240000|2021-10-04 08:30:40|||||||||45
1633336260000|2021-10-04 08:31:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|22
1633336280000|2021-10-04 08:31:20|||||||||1
1633336290000|2021-10-04 08:31:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|50
1633336300000|2021-10-04 08:31:40|||||||||1
1633336320000|2021-10-04 08:32:00|||||||||2
1633336340000|2021-10-04 08:32:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|17
1633336350000|2021-10-04 08:32:30|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|1
1633336360000|2021-10-04 08:32:40|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|2
1633336380000|2021-10-04 08:33:00|||||||||155
1633336390000|2021-10-04 08:33:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|253
1633336410000|2021-10-04 08:33:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|272
1633336420000|2021-10-04 08:33:40|96.37|96.29|96.37|96.29|96.42|96.29|96.37|96.29|51
1633336440000|2021-10-04 08:34:00|||||||||20
1633336450000|2021-10-04 08:34:10|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.34|13
1633336460000|2021-10-04 08:34:20||96.29||96.29||96.29||96.29|9
1633336470000|2021-10-04 08:34:30|96.37||96.37||96.37||96.37||0
1633336480000|2021-10-04 08:34:40|||||||||69
1633336490000|2021-10-04 08:34:50|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|24
1633336500000|2021-10-04 08:35:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|148
1633336510000|2021-10-04 08:35:10|||||||||12
1633336520000|2021-10-04 08:35:20||96.14||96.14||96.19||96.14|140
1633336530000|2021-10-04 08:35:30||96.19||96.19||96.19||96.19|6
1633336540000|2021-10-04 08:35:40|||||||||1
1633336560000|2021-10-04 08:36:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|95
1633336580000|2021-10-04 08:36:20|||||||||612
1633336590000|2021-10-04 08:36:30|||||||||27
1633336600000|2021-10-04 08:36:40||96.09||96.09||96.09||96.09|77
1633336610000|2021-10-04 08:36:50||96.14||96.14||96.14||96.14|7
1633336620000|2021-10-04 08:37:00||96.09||96.14||96.14||96.09|85
1633336630000|2021-10-04 08:37:10|||||||||638
1633336640000|2021-10-04 08:37:20|||||||||168
1633336660000|2021-10-04 08:37:40|||||||||6
1633336670000|2021-10-04 08:37:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|397
1633336690000|2021-10-04 08:38:10|96.12|96.04|96.12|96.04|96.12|96.09|96.12|96.04|129
1633336700000|2021-10-04 08:38:20|96.17|96.09|96.17|96.04|96.17|96.09|96.12|96.04|31
1633336710000|2021-10-04 08:38:30||96.09||96.04||96.09||96.04|5
1633336720000|2021-10-04 08:38:40|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|0
1633336730000|2021-10-04 08:38:50|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|67
1633336740000|2021-10-04 08:39:00|96.17||96.12||96.17||96.12||22
1633336750000|2021-10-04 08:39:10|||||||||5
1633336760000|2021-10-04 08:39:20|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|26
1633336770000|2021-10-04 08:39:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|34
1633336780000|2021-10-04 08:39:40|||||||||2
1633336790000|2021-10-04 08:39:50|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|14
1633336800000|2021-10-04 08:40:00|96.12||96.12||96.17||96.12||1
1633336810000|2021-10-04 08:40:10|||||||||2
1633336820000|2021-10-04 08:40:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|9
1633336830000|2021-10-04 08:40:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|138
1633336840000|2021-10-04 08:40:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|396
1633336870000|2021-10-04 08:41:10|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|12
1633336880000|2021-10-04 08:41:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|87
1633336900000|2021-10-04 08:41:40|||||||||4
1633336920000|2021-10-04 08:42:00|||||||||54
1633336930000|2021-10-04 08:42:10|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|15
1633336940000|2021-10-04 08:42:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|71
1633336960000|2021-10-04 08:42:40|96.27|96.19|96.27|96.14|96.27|96.19|96.27|96.14|14
1633336970000|2021-10-04 08:42:50|96.22||96.22||96.22||96.22||0
1633337010000|2021-10-04 08:43:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|272
1633337020000|2021-10-04 08:43:40|96.32||96.27||96.32||96.27||18
1633337040000|2021-10-04 08:44:00|||||||||4
1633337050000|2021-10-04 08:44:10||96.14||96.19||96.19||96.14|0
1633337060000|2021-10-04 08:44:20|96.22|96.14|96.17|96.09|96.27|96.14|96.17|96.09|234
1633337070000|2021-10-04 08:44:30|||||||||6
1633337080000|2021-10-04 08:44:40|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|37
1633337090000|2021-10-04 08:44:50|96.22||96.17||96.22||96.17||0
1633337100000|2021-10-04 08:45:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|90
1633337110000|2021-10-04 08:45:10|||||||||2
1633337120000|2021-10-04 08:45:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|36
1633337130000|2021-10-04 08:45:30|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|357
1633337140000|2021-10-04 08:45:40|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.14|24
1633337150000|2021-10-04 08:45:50|96.17|96.09|96.22|96.09|96.22|96.14|96.17|96.09|22
1633337160000|2021-10-04 08:46:00||96.14||96.14||96.14||96.09|1
1633337170000|2021-10-04 08:46:10||96.09||96.14||96.14||96.09|0
1633337180000|2021-10-04 08:46:20|96.17|96.09|96.17|96.09|96.17|96.14|96.17|96.09|0
1633337190000|2021-10-04 08:46:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|73
1633337210000|2021-10-04 08:46:50|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|1
1633337220000|2021-10-04 08:47:00|||||||||13
1633337230000|2021-10-04 08:47:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|11
1633337260000|2021-10-04 08:47:40|||||||||12
1633337270000|2021-10-04 08:47:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|293
1633337290000|2021-10-04 08:48:10|96.17||96.17||96.17||96.17||275
1633337300000|2021-10-04 08:48:20||96.09||96.09||96.09||96.09|0
1633337310000|2021-10-04 08:48:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|8
1633337330000|2021-10-04 08:48:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|41
1633337340000|2021-10-04 08:49:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|59
1633337350000|2021-10-04 08:49:10||95.99||96.04||96.04||95.99|64
1633337360000|2021-10-04 08:49:20||95.99||96.04||96.04||95.99|8
1633337420000|2021-10-04 08:50:20|||||||||5
1633337430000|2021-10-04 08:50:30||95.99||96.04||96.04||95.99|3
1633337440000|2021-10-04 08:50:40||95.99||95.99||95.99||95.99|1
1633337450000|2021-10-04 08:50:50||96.04||96.04||96.04||96.04|0
1633337480000|2021-10-04 08:51:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|132
1633337500000|2021-10-04 08:51:40|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|102
1633337510000|2021-10-04 08:51:50|96.12||96.12||96.17||96.12||5000
1633337520000|2021-10-04 08:52:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|8
1633337530000|2021-10-04 08:52:10|||||||||28
1633337570000|2021-10-04 08:52:50|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|80
1633337580000|2021-10-04 08:53:00|96.17|96.14|96.17|96.09|96.17|96.14|96.17|96.09|23
1633337590000|2021-10-04 08:53:10||96.04||96.04||96.09||96.04|5
1633337600000|2021-10-04 08:53:20|96.12|96.09|96.17|96.09|96.17|96.09|96.12|96.09|6
1633337610000|2021-10-04 08:53:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|87
1633337620000|2021-10-04 08:53:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|1
1633337630000|2021-10-04 08:53:50|||||||||2
1633337640000|2021-10-04 08:54:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|4
1633337650000|2021-10-04 08:54:10|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|61
1633337660000|2021-10-04 08:54:20|96.22|96.09|96.22|96.09|96.22|96.14|96.22|96.09|24
1633337670000|2021-10-04 08:54:30|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|5
1633337690000|2021-10-04 08:54:50|96.17|96.14|96.17|96.09|96.17|96.14|96.17|96.09|4
1633337700000|2021-10-04 08:55:00|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|97
1633337710000|2021-10-04 08:55:10|96.12|96.09|96.12|96.04|96.17|96.09|96.12|96.04|5
1633337720000|2021-10-04 08:55:20|96.17||96.12||96.17||96.12||0
1633337740000|2021-10-04 08:55:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|32
1633337760000|2021-10-04 08:56:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|33
1633337780000|2021-10-04 08:56:20|96.27||96.22||96.27||96.22||15
1633337790000|2021-10-04 08:56:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|2
1633337800000|2021-10-04 08:56:40||96.14||96.19||96.19||96.14|4
1633337810000|2021-10-04 08:56:50||96.14||96.14||96.14||96.14|0
1633337820000|2021-10-04 08:57:00|96.22||96.22||96.22||96.22||0
1633337830000|2021-10-04 08:57:10|96.17|96.09|96.22|96.09|96.22|96.14|96.17|96.09|5
1633337840000|2021-10-04 08:57:20|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|25
1633337850000|2021-10-04 08:57:30|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.14|55
1633337870000|2021-10-04 08:57:50||96.09||96.09||96.14||96.09|0
1633337880000|2021-10-04 08:58:00|96.17||96.22||96.22||96.17||31
1633337890000|2021-10-04 08:58:10||96.14||96.14||96.14||96.14|0
1633337910000|2021-10-04 08:58:30|96.27||96.22||96.27||96.22||39
1633337920000|2021-10-04 08:58:40|96.27|96.19|96.27|96.14|96.27|96.19|96.27|96.14|2
1633337930000|2021-10-04 08:58:50|96.22|96.19|96.22|96.14|96.27|96.19|96.22|96.14|0
1633337940000|2021-10-04 08:59:00|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.14|32
1633337960000|2021-10-04 08:59:20|||||||||1
1633337970000|2021-10-04 08:59:30|||||||||1
1633337980000|2021-10-04 08:59:40|||||||||20
1633337990000|2021-10-04 08:59:50|96.32||96.27||96.32||96.27||26
1633338000000|2021-10-04 09:00:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|120
1633338010000|2021-10-04 09:00:10|96.27|96.19|96.27|96.14|96.27|96.19|96.27|96.14|12
1633338020000|2021-10-04 09:00:20|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.19|12
1633338030000|2021-10-04 09:00:30|96.32||96.27||96.32||96.27||2
1633338040000|2021-10-04 09:00:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|10
1633338050000|2021-10-04 09:00:50|96.27|96.19|96.27|96.19|96.27|96.24|96.27|96.19|17
1633338060000|2021-10-04 09:01:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|60
1633338090000|2021-10-04 09:01:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|19
1633338100000|2021-10-04 09:01:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|27
1633338110000|2021-10-04 09:01:50|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|50
1633338120000|2021-10-04 09:02:00||96.19||96.24||96.24||96.19|7
1633338150000|2021-10-04 09:02:30|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|105
1633338160000|2021-10-04 09:02:40|||||||||15
1633338170000|2021-10-04 09:02:50|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|13
1633338180000|2021-10-04 09:03:00|96.42||96.37||96.42||96.37||35
1633338190000|2021-10-04 09:03:10|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|22
1633338200000|2021-10-04 09:03:20|96.37||96.37||96.37||96.37||0
1633338210000|2021-10-04 09:03:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|9
1633338220000|2021-10-04 09:03:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|1
1633338240000|2021-10-04 09:04:00|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|122
1633338250000|2021-10-04 09:04:10|96.57||96.57||96.57||96.52||1
1633338260000|2021-10-04 09:04:20|96.52|96.49|96.52|96.44|96.57|96.49|96.52|96.44|55
1633338270000|2021-10-04 09:04:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|153
1633338280000|2021-10-04 09:04:40|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|226
1633338290000|2021-10-04 09:04:50|||||||||15
1633338330000|2021-10-04 09:05:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|82
1633338350000|2021-10-04 09:05:50|||||||||125
1633338360000|2021-10-04 09:06:00||96.44||96.49||96.49||96.44|5
1633338380000|2021-10-04 09:06:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|50
1633338390000|2021-10-04 09:06:30|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|24
1633338400000|2021-10-04 09:06:40|96.67||96.62||96.67||96.62||74
1633338410000|2021-10-04 09:06:50|96.67||96.62||96.67||96.62||2
1633338420000|2021-10-04 09:07:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|44
1633338450000|2021-10-04 09:07:30|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|49
1633338460000|2021-10-04 09:07:40|||||||||20
1633338470000|2021-10-04 09:07:50|96.62||96.57||96.62||96.57||1
1633338490000|2021-10-04 09:08:10||96.44||96.49||96.49||96.44|146
1633338520000|2021-10-04 09:08:40|||||||||1
1633338530000|2021-10-04 09:08:50|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|29
1633338540000|2021-10-04 09:09:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|5
1633338570000|2021-10-04 09:09:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|44
1633338620000|2021-10-04 09:10:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|21
1633338640000|2021-10-04 09:10:40|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|246
1633338650000|2021-10-04 09:10:50||96.54||96.59||96.59||96.54|0
1633338660000|2021-10-04 09:11:00|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|21
1633338670000|2021-10-04 09:11:10|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|0
1633338680000|2021-10-04 09:11:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|50
1633338720000|2021-10-04 09:12:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|46
1633338730000|2021-10-04 09:12:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|14
1633338760000|2021-10-04 09:12:40|96.72||96.72||96.72||96.72||261
1633338770000|2021-10-04 09:12:50|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.59|7
1633338780000|2021-10-04 09:13:00|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|14
1633338790000|2021-10-04 09:13:10|96.67||96.72||96.72||96.67||1
1633338800000|2021-10-04 09:13:20|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|1
1633338810000|2021-10-04 09:13:30|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|6
1633338820000|2021-10-04 09:13:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1633338840000|2021-10-04 09:14:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|22
1633338860000|2021-10-04 09:14:20|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|42
1633338890000|2021-10-04 09:14:50|||||||||14
1633338900000|2021-10-04 09:15:00|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|60
1633338910000|2021-10-04 09:15:10|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.44|11
1633338920000|2021-10-04 09:15:20|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|48
1633338930000|2021-10-04 09:15:30|96.52||96.52||96.57||96.52||0
1633338950000|2021-10-04 09:15:50|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|58
1633338960000|2021-10-04 09:16:00|96.52||96.52||96.52||96.52||12
1633338970000|2021-10-04 09:16:10|96.47||96.52||96.52||96.47||6
1633338980000|2021-10-04 09:16:20|96.47||96.47||96.47||96.47||0
1633339000000|2021-10-04 09:16:40|||||||||19
1633339020000|2021-10-04 09:17:00|96.52||96.52||96.52||96.47||14
1633339030000|2021-10-04 09:17:10|96.47|96.44|96.47|96.39|96.47|96.44|96.47|96.39|5
1633339090000|2021-10-04 09:18:10|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|56
1633339100000|2021-10-04 09:18:20|96.42||96.42||96.42||96.42||0
1633339110000|2021-10-04 09:18:30|96.47||96.42||96.47||96.42||12
1633339130000|2021-10-04 09:18:50|96.47||96.42||96.47||96.42||14
1633339140000|2021-10-04 09:19:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|18
1633339150000|2021-10-04 09:19:10|||||||||1
1633339160000|2021-10-04 09:19:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|34
1633339170000|2021-10-04 09:19:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|52
1633339180000|2021-10-04 09:19:40|||||||||1
1633339190000|2021-10-04 09:19:50|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|31
1633339200000|2021-10-04 09:20:00|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|37
1633339210000|2021-10-04 09:20:10|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|3
1633339220000|2021-10-04 09:20:20|96.42||96.42||96.47||96.42||0
1633339230000|2021-10-04 09:20:30|96.47|96.39|96.47|96.34|96.47|96.39|96.42|96.34|0
1633339240000|2021-10-04 09:20:40||96.39||96.34||96.39||96.34|0
1633339250000|2021-10-04 09:20:50|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.34|0
1633339260000|2021-10-04 09:21:00|96.47|96.39|96.47|96.34|96.47|96.39|96.42|96.34|28
1633339270000|2021-10-04 09:21:10||96.39||96.34||96.39||96.34|0
1633339280000|2021-10-04 09:21:20||96.39||96.39||96.39||96.39|0
1633339290000|2021-10-04 09:21:30|96.52||96.47||96.52||96.47||14
1633339320000|2021-10-04 09:22:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|37
1633339340000|2021-10-04 09:22:20|96.52||96.47||96.52||96.47||0
1633339360000|2021-10-04 09:22:40|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.44|2
1633339370000|2021-10-04 09:22:50||96.39||96.39||96.39||96.39|1
1633339380000|2021-10-04 09:23:00|96.47||96.47||96.47||96.47||2
1633339410000|2021-10-04 09:23:30|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|21
1633339420000|2021-10-04 09:23:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|1
1633339430000|2021-10-04 09:23:50|96.57||96.57||96.57||96.57||41
1633339440000|2021-10-04 09:24:00|96.52||96.52||96.52||96.52||0
1633339470000|2021-10-04 09:24:30|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|146
1633339490000|2021-10-04 09:24:50|||||||||1
1633339510000|2021-10-04 09:25:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|5
1633339520000|2021-10-04 09:25:20|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.49|32
1633339560000|2021-10-04 09:26:00||96.44||96.49||96.49||96.44|5
1633339580000|2021-10-04 09:26:20|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|89
1633339590000|2021-10-04 09:26:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1633339600000|2021-10-04 09:26:40|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|40
1633339610000|2021-10-04 09:26:50|96.62||96.62||96.62||96.62||0
1633339620000|2021-10-04 09:27:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|9
1633339650000|2021-10-04 09:27:30|||||||||1
1633339660000|2021-10-04 09:27:40|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|3
1633339670000|2021-10-04 09:27:50|96.62||96.62||96.67||96.62||0
1633339680000|2021-10-04 09:28:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|6
1633339690000|2021-10-04 09:28:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|23
1633339720000|2021-10-04 09:28:40|96.67||96.62||96.67||96.62||0
1633339760000|2021-10-04 09:29:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|34
1633339770000|2021-10-04 09:29:30|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|13
1633339800000|2021-10-04 09:30:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|157
1633339830000|2021-10-04 09:30:30|||||||||1
1633339840000|2021-10-04 09:30:40|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|23
1633339880000|2021-10-04 09:31:20|||||||||1
1633339890000|2021-10-04 09:31:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|18
1633339900000|2021-10-04 09:31:40|96.62|96.54|96.57|96.49|96.67|96.59|96.57|96.49|152
1633339920000|2021-10-04 09:32:00||96.44||96.49||96.49||96.44|50
1633339930000|2021-10-04 09:32:10||96.44||96.44||96.49||96.44|3
1633339940000|2021-10-04 09:32:20||96.49||96.49||96.49||96.49|0
1633339950000|2021-10-04 09:32:30|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|2
1633339960000|2021-10-04 09:32:40|96.52||96.52||96.57||96.52||100
1633339970000|2021-10-04 09:32:50|||||||||22
1633339980000|2021-10-04 09:33:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|27
1633339990000|2021-10-04 09:33:10|96.52||96.47||96.52||96.47||90
1633340030000|2021-10-04 09:33:50|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|37
1633340090000|2021-10-04 09:34:50|||||||||1
1633340110000|2021-10-04 09:35:10|||||||||175
1633340120000|2021-10-04 09:35:20|96.52||96.47||96.52||96.47||46
1633340130000|2021-10-04 09:35:30|||||||||4
1633340140000|2021-10-04 09:35:40|96.52||96.47||96.52||96.47||2
1633340170000|2021-10-04 09:36:10|||||||||1
1633340190000|2021-10-04 09:36:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|35
1633340210000|2021-10-04 09:36:50|96.47||96.47||96.47||96.47||8
1633340220000|2021-10-04 09:37:00|96.42|96.39|96.47|96.39|96.47|96.39|96.42|96.39|6
1633340230000|2021-10-04 09:37:10|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|8
1633340240000|2021-10-04 09:37:20|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|1
1633340250000|2021-10-04 09:37:30|96.47|96.39|96.52|96.39|96.52|96.44|96.47|96.39|0
1633340260000|2021-10-04 09:37:40|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.39|1
1633340280000|2021-10-04 09:38:00||96.39||96.39||96.44||96.39|6
1633340290000|2021-10-04 09:38:10||96.44||96.39||96.44||96.39|1
1633340300000|2021-10-04 09:38:20||96.44||96.44||96.44||96.44|0
1633340310000|2021-10-04 09:38:30|96.57||96.57||96.57||96.52||4
1633340320000|2021-10-04 09:38:40|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.49|22
1633340330000|2021-10-04 09:38:50|||||||||1
1633340360000|2021-10-04 09:39:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|31
1633340380000|2021-10-04 09:39:40|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|1
1633340390000|2021-10-04 09:39:50|96.57|96.54|96.62|96.49|96.62|96.54|96.57|96.49|0
1633340400000|2021-10-04 09:40:00|96.57||96.57||96.57||96.57||0
1633340420000|2021-10-04 09:40:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|27
1633340430000|2021-10-04 09:40:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|55
1633340440000|2021-10-04 09:40:40|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|102
1633340480000|2021-10-04 09:41:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|20
1633340500000|2021-10-04 09:41:40|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|8
1633340510000|2021-10-04 09:41:50|96.67||96.62||96.67||96.62||1
1633340520000|2021-10-04 09:42:00|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|31
1633340570000|2021-10-04 09:42:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|35
1633340590000|2021-10-04 09:43:10|96.77||96.72||96.77||96.72||68
1633340600000|2021-10-04 09:43:20|||||||||14
1633340610000|2021-10-04 09:43:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|14
1633340620000|2021-10-04 09:43:40|||||||||1
1633340630000|2021-10-04 09:43:50|||||||||31
1633340640000|2021-10-04 09:44:00|||||||||5
1633340670000|2021-10-04 09:44:30|||||||||5
1633340710000|2021-10-04 09:45:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|42
1633340740000|2021-10-04 09:45:40|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|122
1633340750000|2021-10-04 09:45:50||96.74||96.74||96.79||96.74|5
1633340760000|2021-10-04 09:46:00|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|5
1633340800000|2021-10-04 09:46:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|156
1633340820000|2021-10-04 09:47:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|227
1633340830000|2021-10-04 09:47:10||96.69||96.69||96.69||96.69|10
1633340850000|2021-10-04 09:47:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|86
1633340860000|2021-10-04 09:47:40||96.69||96.74||96.74||96.69|18
1633340890000|2021-10-04 09:48:10|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|5
1633340900000|2021-10-04 09:48:20|||||||||3
1633340970000|2021-10-04 09:49:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|17
1633340980000|2021-10-04 09:49:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|79
1633340990000|2021-10-04 09:49:50|96.87||96.82||96.87||96.82||5
1633341000000|2021-10-04 09:50:00|96.87||96.87||96.87||96.87||19
1633341010000|2021-10-04 09:50:10||96.79||96.79||96.79||96.79|20
1633341020000|2021-10-04 09:50:20|||||||||1
1633341050000|2021-10-04 09:50:50|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|9
1633341060000|2021-10-04 09:51:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|5
1633341070000|2021-10-04 09:51:10|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|2
1633341100000|2021-10-04 09:51:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|50
1633341110000|2021-10-04 09:51:50|||||||||1
1633341130000|2021-10-04 09:52:10|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|145
1633341140000|2021-10-04 09:52:20|96.87||96.87||96.92||96.87||8
1633341190000|2021-10-04 09:53:10|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|28
1633341200000|2021-10-04 09:53:20|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|1
1633341210000|2021-10-04 09:53:30|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|267
1633341220000|2021-10-04 09:53:40|96.87||96.87||96.87||96.87||26
1633341230000|2021-10-04 09:53:50|96.82||96.82||96.87||96.82||0
1633341280000|2021-10-04 09:54:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|102
1633341300000|2021-10-04 09:55:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|38
1633341320000|2021-10-04 09:55:20|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|47
1633341330000|2021-10-04 09:55:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1633341350000|2021-10-04 09:55:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|285
1633341360000|2021-10-04 09:56:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|139
1633341370000|2021-10-04 09:56:10|96.72||96.72||96.72||96.72||5
1633341400000|2021-10-04 09:56:40|||||||||48
1633341420000|2021-10-04 09:57:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|142
1633341440000|2021-10-04 09:57:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|113
1633341450000|2021-10-04 09:57:30||96.59||96.64||96.64||96.59|507
1633341460000|2021-10-04 09:57:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|156
1633341470000|2021-10-04 09:57:50|96.67|96.64|96.72|96.59|96.72|96.64|96.67|96.59|20
1633341480000|2021-10-04 09:58:00|96.67|96.64|96.72|96.59|96.72|96.64|96.67|96.59|78
1633341490000|2021-10-04 09:58:10|96.67|96.64|96.67|96.59|96.72|96.64|96.67|96.59|223
1633341500000|2021-10-04 09:58:20|||||||||5
1633341520000|2021-10-04 09:58:40||96.54||96.54||96.54||96.54|123
1633341530000|2021-10-04 09:58:50|96.62||96.62||96.62||96.62||0
1633341540000|2021-10-04 09:59:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|253
1633341560000|2021-10-04 09:59:20|96.67||96.67||96.67||96.67||0
1633341570000|2021-10-04 09:59:30|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|174
1633341580000|2021-10-04 09:59:40|96.67||96.62||96.67||96.62||38
1633341590000|2021-10-04 09:59:50|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|1
1633341600000|2021-10-04 10:00:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|25
1633341610000|2021-10-04 10:00:10|96.67||96.67||96.67||96.62||20
1633341620000|2021-10-04 10:00:20|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|34
1633341630000|2021-10-04 10:00:30|||||||||146
1633341640000|2021-10-04 10:00:40|||||||||213
1633341660000|2021-10-04 10:01:00||96.49||96.54||96.54||96.49|56
1633341670000|2021-10-04 10:01:10|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.49|28
1633341690000|2021-10-04 10:01:30|||||||||48
1633341700000|2021-10-04 10:01:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|76
1633341710000|2021-10-04 10:01:50||96.49||96.54||96.54||96.49|102
1633341730000|2021-10-04 10:02:10|||||||||30
1633341740000|2021-10-04 10:02:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|3
1633341750000|2021-10-04 10:02:30|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|2
1633341760000|2021-10-04 10:02:40|96.62||96.62||96.62||96.62||0
1633341790000|2021-10-04 10:03:10||96.49||96.54||96.54||96.49|44
1633341800000|2021-10-04 10:03:20||96.49||96.49||96.54||96.49|0
1633341810000|2021-10-04 10:03:30||96.54||96.54||96.54||96.49|0
1633341830000|2021-10-04 10:03:50|||||||||26
1633341850000|2021-10-04 10:04:10|||||||||9
1633341860000|2021-10-04 10:04:20|96.67||96.67||96.67||96.67||32
1633341870000|2021-10-04 10:04:30||96.59||96.59||96.59||96.59|0
1633341880000|2021-10-04 10:04:40|||||||||1
1633341900000|2021-10-04 10:05:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|6
1633341920000|2021-10-04 10:05:20|||||||||26
1633341930000|2021-10-04 10:05:30|96.67||96.67||96.67||96.62||0
1633341940000|2021-10-04 10:05:40|96.62||96.62||96.67||96.62||0
1633341950000|2021-10-04 10:05:50|||||||||529
1633341960000|2021-10-04 10:06:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|11
1633341970000|2021-10-04 10:06:10|96.67||96.67||96.67||96.67||2
1633341980000|2021-10-04 10:06:20|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|0
1633342020000|2021-10-04 10:07:00|||||||||26
1633342030000|2021-10-04 10:07:10|||||||||1
1633342040000|2021-10-04 10:07:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|31
1633342050000|2021-10-04 10:07:30|96.72||96.72||96.72||96.72||3
1633342060000|2021-10-04 10:07:40||96.64||96.64||96.64||96.64|24
1633342110000|2021-10-04 10:08:30|||||||||26
1633342120000|2021-10-04 10:08:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|10
1633342150000|2021-10-04 10:09:10|||||||||26
1633342200000|2021-10-04 10:10:00|||||||||26
1633342210000|2021-10-04 10:10:10|||||||||26
1633342220000|2021-10-04 10:10:20|||||||||3
1633342260000|2021-10-04 10:11:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|19
1633342290000|2021-10-04 10:11:30|||||||||1
1633342300000|2021-10-04 10:11:40||96.69||96.74||96.74||96.69|61
1633342320000|2021-10-04 10:12:00||96.69||96.74||96.74||96.69|5
1633342330000|2021-10-04 10:12:10||96.69||96.74||96.74||96.69|0
1633342340000|2021-10-04 10:12:20||96.69||96.74||96.74||96.69|0
1633342390000|2021-10-04 10:13:10|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|10
1633342400000|2021-10-04 10:13:20|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|30
1633342410000|2021-10-04 10:13:30|96.72||96.77||96.77||96.72||0
1633342420000|2021-10-04 10:13:40|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|5
1633342440000|2021-10-04 10:14:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|9
1633342450000|2021-10-04 10:14:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|34
1633342490000|2021-10-04 10:14:50|||||||||399
1633342500000|2021-10-04 10:15:00||96.59||96.64||96.64||96.59|5
1633342510000|2021-10-04 10:15:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1633342530000|2021-10-04 10:15:30|||||||||4
1633342550000|2021-10-04 10:15:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1633342560000|2021-10-04 10:16:00|||||||||1
1633342600000|2021-10-04 10:16:40|||||||||6
1633342630000|2021-10-04 10:17:10|||||||||5
1633342640000|2021-10-04 10:17:20|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|11
1633342650000|2021-10-04 10:17:30|96.67||96.72||96.72||96.67||0
1633342660000|2021-10-04 10:17:40|96.67||96.67||96.67||96.67||0
1633342710000|2021-10-04 10:18:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|8
1633342720000|2021-10-04 10:18:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|4
1633342730000|2021-10-04 10:18:50||96.64||96.64||96.64||96.64|0
1633342740000|2021-10-04 10:19:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|58
1633342750000|2021-10-04 10:19:10||96.54||96.54||96.54||96.54|26
1633342760000|2021-10-04 10:19:20|96.62||96.62||96.67||96.62||2
1633342770000|2021-10-04 10:19:30|||||||||6
1633342790000|2021-10-04 10:19:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|189
1633342800000|2021-10-04 10:20:00|||||||||5
1633342810000|2021-10-04 10:20:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|452
1633342850000|2021-10-04 10:20:50|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|17
1633342870000|2021-10-04 10:21:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|7
1633342910000|2021-10-04 10:21:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|16
1633342970000|2021-10-04 10:22:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|49
1633342980000|2021-10-04 10:23:00|||||||||5
1633343000000|2021-10-04 10:23:20||96.64||96.64||96.69||96.64|7
1633343010000|2021-10-04 10:23:30||96.69||96.69||96.69||96.69|0
1633343060000|2021-10-04 10:24:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|7
1633343080000|2021-10-04 10:24:40|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|0
1633343090000|2021-10-04 10:24:50||96.74||96.69||96.74||96.69|0
1633343100000|2021-10-04 10:25:00|96.77||96.77||96.77||96.77||5
1633343150000|2021-10-04 10:25:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|3
1633343160000|2021-10-04 10:26:00||96.69||96.69||96.74||96.69|7
1633343170000|2021-10-04 10:26:10|96.77||96.77||96.82||96.77||0
1633343180000|2021-10-04 10:26:20|96.82||96.77||96.82||96.77||0
1633343190000|2021-10-04 10:26:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1633343210000|2021-10-04 10:26:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1633343250000|2021-10-04 10:27:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|6
1633343260000|2021-10-04 10:27:40||96.69||96.74||96.74||96.69|0
1633343300000|2021-10-04 10:28:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|200
1633343310000|2021-10-04 10:28:30||96.74||96.74||96.79||96.74|0
1633343320000|2021-10-04 10:28:40||96.79||96.74||96.79||96.74|0
1633343330000|2021-10-04 10:28:50|96.82||96.87||96.87||96.82||0
1633343340000|2021-10-04 10:29:00|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|6
1633343350000|2021-10-04 10:29:10||96.79||96.74||96.79||96.74|0
1633343360000|2021-10-04 10:29:20|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|0
1633343370000|2021-10-04 10:29:30||96.74||96.74||96.79||96.74|0
1633343380000|2021-10-04 10:29:40||96.79||96.74||96.79||96.74|0
1633343400000|2021-10-04 10:30:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|5
1633343420000|2021-10-04 10:30:20|||||||||125
1633343450000|2021-10-04 10:30:50|96.92||96.92||96.92||96.92||1
1633343460000|2021-10-04 10:31:00|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|5
1633343490000|2021-10-04 10:31:30|96.97||96.92||96.97||96.92||12
1633343500000|2021-10-04 10:31:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|17
1633343510000|2021-10-04 10:31:50|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|20
1633343520000|2021-10-04 10:32:00|96.92||96.92||96.92||96.92||0
1633343590000|2021-10-04 10:33:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|32
1633343600000|2021-10-04 10:33:20||96.84||96.84||96.84||96.84|10
1633343610000|2021-10-04 10:33:30|96.92||96.92||96.92||96.92||0
1633343660000|2021-10-04 10:34:20|||||||||30
1633343680000|2021-10-04 10:34:40|||||||||5
1633343690000|2021-10-04 10:34:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|14
1633343700000|2021-10-04 10:35:00|||||||||12
1633343730000|2021-10-04 10:35:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1633343780000|2021-10-04 10:36:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|7
1633343790000|2021-10-04 10:36:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|45
1633343800000|2021-10-04 10:36:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|14
1633343820000|2021-10-04 10:37:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|31
1633343880000|2021-10-04 10:38:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|56
1633343930000|2021-10-04 10:38:50|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|11
1633343950000|2021-10-04 10:39:10|||||||||9
1633344040000|2021-10-04 10:40:40|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|496
1633344050000|2021-10-04 10:40:50|96.77|96.74|96.77|96.69|96.77|96.74|96.77|96.69|32
1633344060000|2021-10-04 10:41:00|||||||||24
1633344070000|2021-10-04 10:41:10|96.82||96.77||96.82||96.77||0
1633344130000|2021-10-04 10:42:10|||||||||5
1633344140000|2021-10-04 10:42:20||96.64||96.69||96.69||96.64|12
1633344190000|2021-10-04 10:43:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|71
1633344200000|2021-10-04 10:43:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1633344220000|2021-10-04 10:43:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|0
1633344240000|2021-10-04 10:44:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|8
1633344250000|2021-10-04 10:44:10|96.87||96.87||96.87||96.82||0
1633344260000|2021-10-04 10:44:20|96.82||96.82||96.82||96.82||0
1633344270000|2021-10-04 10:44:30|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|1
1633344290000|2021-10-04 10:44:50|||||||||10
1633344300000|2021-10-04 10:45:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|35
1633344320000|2021-10-04 10:45:20|96.82||96.77||96.82||96.77||53
1633344340000|2021-10-04 10:45:40|96.82||96.77||96.82||96.77||0
1633344360000|2021-10-04 10:46:00||96.64||96.69||96.69||96.64|5
1633344450000|2021-10-04 10:47:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|8
1633344500000|2021-10-04 10:48:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|12
1633344610000|2021-10-04 10:50:10|||||||||1
1633344640000|2021-10-04 10:50:40|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|32
1633344650000|2021-10-04 10:50:50|96.92||96.87||96.92||96.87||0
1633344660000|2021-10-04 10:51:00|||||||||2
1633344680000|2021-10-04 10:51:20|||||||||4
1633344690000|2021-10-04 10:51:30|96.92||96.92||96.92||96.92||0
1633344700000|2021-10-04 10:51:40|96.87||96.87||96.92||96.87||0
1633344710000|2021-10-04 10:51:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|0
1633344730000|2021-10-04 10:52:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|11
1633344740000|2021-10-04 10:52:20|||||||||2
1633344750000|2021-10-04 10:52:30|||||||||20
1633344760000|2021-10-04 10:52:40|97.02||96.97||97.02||96.97||64
1633344780000|2021-10-04 10:53:00||96.84||96.89||96.89||96.84|4
1633344860000|2021-10-04 10:54:20|97.02||97.02||97.02||97.02||8
1633344880000|2021-10-04 10:54:40||96.94||96.89||96.94||96.89|0
1633344890000|2021-10-04 10:54:50||96.94||96.94||96.94||96.94|2520
1633344900000|2021-10-04 10:55:00|||||||||6
1633344950000|2021-10-04 10:55:50|||||||||4
1633344980000|2021-10-04 10:56:20|||||||||5
1633344990000|2021-10-04 10:56:30||96.89||96.89||96.94||96.89|0
1633345000000|2021-10-04 10:56:40||96.94||96.94||96.94||96.94|0
1633345020000|2021-10-04 10:57:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|19
1633345030000|2021-10-04 10:57:10|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1633345090000|2021-10-04 10:58:10|||||||||5
1633345160000|2021-10-04 10:59:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|138
1633345200000|2021-10-04 11:00:00|||||||||1
1633345220000|2021-10-04 11:00:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|18
1633345260000|2021-10-04 11:01:00|||||||||32
1633345290000|2021-10-04 11:01:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|111
1633345300000|2021-10-04 11:01:40|97.02||96.97||97.02||96.97||1
1633345320000|2021-10-04 11:02:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|89
1633345350000|2021-10-04 11:02:30|||||||||35
1633345370000|2021-10-04 11:02:50|96.97||96.92||96.97||96.92||6
1633345380000|2021-10-04 11:03:00||96.79||96.84||96.84||96.79|17
1633345390000|2021-10-04 11:03:10||96.79||96.79||96.79||96.79|13
1633345400000|2021-10-04 11:03:20||96.84||96.84||96.84||96.84|0
1633345410000|2021-10-04 11:03:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|14
1633345450000|2021-10-04 11:04:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|72
1633345460000|2021-10-04 11:04:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|25
1633345560000|2021-10-04 11:06:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|22
1633345580000|2021-10-04 11:06:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|13
1633345640000|2021-10-04 11:07:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|23
1633345660000|2021-10-04 11:07:40||96.69||96.74||96.74||96.69|8
1633345680000|2021-10-04 11:08:00|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|24
1633345690000|2021-10-04 11:08:10|96.72|96.69|96.72|96.64|96.77|96.69|96.72|96.64|16
1633345710000|2021-10-04 11:08:30||96.59||96.64||96.64||96.59|118
1633345720000|2021-10-04 11:08:40|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|25
1633345730000|2021-10-04 11:08:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|351
1633345780000|2021-10-04 11:09:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|24
1633345790000|2021-10-04 11:09:50||96.69||96.69||96.74||96.69|0
1633345800000|2021-10-04 11:10:00|96.77|96.74|96.77|96.69|96.77|96.74|96.77|96.69|30
1633345880000|2021-10-04 11:11:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|21
1633345890000|2021-10-04 11:11:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|5
1633345900000|2021-10-04 11:11:40|96.82||96.77||96.82||96.77||0
1633345910000|2021-10-04 11:11:50|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|0
1633345920000|2021-10-04 11:12:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|16
1633345930000|2021-10-04 11:12:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1633345940000|2021-10-04 11:12:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1633345950000|2021-10-04 11:12:30|96.82||96.77||96.82||96.77||0
1633345980000|2021-10-04 11:13:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|44
1633345990000|2021-10-04 11:13:10|96.77||96.72||96.77||96.72||0
1633346000000|2021-10-04 11:13:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1633346020000|2021-10-04 11:13:40|||||||||13
1633346030000|2021-10-04 11:13:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|9
1633346040000|2021-10-04 11:14:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|10
1633346050000|2021-10-04 11:14:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1633346060000|2021-10-04 11:14:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1633346070000|2021-10-04 11:14:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|0
1633346100000|2021-10-04 11:15:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|33
1633346110000|2021-10-04 11:15:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1633346120000|2021-10-04 11:15:20|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|14
1633346130000|2021-10-04 11:15:30|96.67||96.67||96.67||96.67||0
1633346140000|2021-10-04 11:15:40|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|0
1633346220000|2021-10-04 11:17:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|43
1633346240000|2021-10-04 11:17:20|||||||||10
1633346260000|2021-10-04 11:17:40|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|0
1633346270000|2021-10-04 11:17:50|96.67||96.67||96.72||96.67||0
1633346280000|2021-10-04 11:18:00||96.54||96.59||96.59||96.54|9
1633346320000|2021-10-04 11:18:40|||||||||1
1633346330000|2021-10-04 11:18:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1
1633346420000|2021-10-04 11:20:20|||||||||19
1633346430000|2021-10-04 11:20:30|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|8
1633346440000|2021-10-04 11:20:40||96.69||96.64||96.69||96.64|1
1633346450000|2021-10-04 11:20:50||96.69||96.64||96.69||96.64|0
1633346460000|2021-10-04 11:21:00|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|5
1633346470000|2021-10-04 11:21:10|96.77||96.72||96.77||96.72||4
1633346530000|2021-10-04 11:22:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1633346540000|2021-10-04 11:22:20|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|5
1633346550000|2021-10-04 11:22:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1633346570000|2021-10-04 11:22:50||96.64||96.64||96.69||96.64|0
1633346580000|2021-10-04 11:23:00||96.69||96.64||96.69||96.64|6
1633346590000|2021-10-04 11:23:10|96.72||96.72||96.72||96.72||0
1633346600000|2021-10-04 11:23:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|61
1633346630000|2021-10-04 11:23:50|96.72||96.67||96.72||96.67||0
1633346660000|2021-10-04 11:24:20|||||||||1
1633346670000|2021-10-04 11:24:30|||||||||5
1633346690000|2021-10-04 11:24:50|||||||||8
1633346730000|2021-10-04 11:25:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|7
1633346750000|2021-10-04 11:25:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|23
1633346770000|2021-10-04 11:26:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|6
1633346780000|2021-10-04 11:26:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|16
1633346790000|2021-10-04 11:26:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|5
1633346800000|2021-10-04 11:26:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|12
1633346810000|2021-10-04 11:26:50|96.67||96.67||96.67||96.67||0
1633346850000|2021-10-04 11:27:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|7
1633346890000|2021-10-04 11:28:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1633346950000|2021-10-04 11:29:10|||||||||8
1633347000000|2021-10-04 11:30:00|||||||||1
1633347020000|2021-10-04 11:30:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|17
1633347030000|2021-10-04 11:30:30||96.69||96.74||96.74||96.69|0
1633347100000|2021-10-04 11:31:40|||||||||5
1633347110000|2021-10-04 11:31:50|||||||||900
1633347120000|2021-10-04 11:32:00|||||||||6
1633347130000|2021-10-04 11:32:10||96.69||96.74||96.74||96.69|3
1633347220000|2021-10-04 11:33:40|||||||||5
1633347280000|2021-10-04 11:34:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1633347330000|2021-10-04 11:35:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|18
1633347350000|2021-10-04 11:35:50|||||||||1
1633347360000|2021-10-04 11:36:00||96.79||96.84||96.84||96.79|5
1633347380000|2021-10-04 11:36:20|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|18
1633347480000|2021-10-04 11:38:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|60
1633347560000|2021-10-04 11:39:20|||||||||24
1633347660000|2021-10-04 11:41:00|||||||||25
1633347690000|2021-10-04 11:41:30|||||||||10
1633347700000|2021-10-04 11:41:40||96.69||96.74||96.74||96.69|20
1633347720000|2021-10-04 11:42:00|||||||||5
1633347750000|2021-10-04 11:42:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|20
1633347790000|2021-10-04 11:43:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|12
1633347810000|2021-10-04 11:43:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|7
1633347820000|2021-10-04 11:43:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1633347870000|2021-10-04 11:44:30|||||||||4500
1633347880000|2021-10-04 11:44:40|||||||||20
1633347890000|2021-10-04 11:44:50||96.64||96.69||96.69||96.64|0
1633347900000|2021-10-04 11:45:00|||||||||5
1633347920000|2021-10-04 11:45:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|63
1633347990000|2021-10-04 11:46:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|83
1633348020000|2021-10-04 11:47:00||96.54||96.59||96.59||96.54|289
1633348030000|2021-10-04 11:47:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|16
1633348050000|2021-10-04 11:47:30|||||||||1860
1633348110000|2021-10-04 11:48:30|||||||||6
1633348120000|2021-10-04 11:48:40||96.49||96.54||96.54||96.49|5
1633348130000|2021-10-04 11:48:50||96.49||96.49||96.54||96.49|0
1633348140000|2021-10-04 11:49:00||96.54||96.54||96.54||96.49|6
1633348150000|2021-10-04 11:49:10||96.49||96.49||96.49||96.49|8
1633348160000|2021-10-04 11:49:20|96.57||96.57||96.57||96.57||0
1633348190000|2021-10-04 11:49:50|96.52|96.44|96.52|96.39|96.52|96.44|96.47|96.39|63
1633348200000|2021-10-04 11:50:00|96.47||96.47||96.47||96.47||0
1633348210000|2021-10-04 11:50:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|17
1633348220000|2021-10-04 11:50:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|7
1633348230000|2021-10-04 11:50:30|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|25
1633348240000|2021-10-04 11:50:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1633348290000|2021-10-04 11:51:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|17
1633348300000|2021-10-04 11:51:40|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|41
1633348310000|2021-10-04 11:51:50|||||||||8
1633348330000|2021-10-04 11:52:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|33
1633348340000|2021-10-04 11:52:20|||||||||212
1633348370000|2021-10-04 11:52:50|96.57|96.49|96.57|96.44|96.57|96.49|96.57|96.44|42
1633348380000|2021-10-04 11:53:00||96.49||96.44||96.49||96.44|5
1633348390000|2021-10-04 11:53:10|96.52|96.49|96.52|96.44|96.57|96.49|96.52|96.44|1
1633348420000|2021-10-04 11:53:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|3
1633348440000|2021-10-04 11:54:00|||||||||191
1633348460000|2021-10-04 11:54:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|25
1633348470000|2021-10-04 11:54:30|96.57||96.52||96.57||96.52||8
1633348480000|2021-10-04 11:54:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|49
1633348490000|2021-10-04 11:54:50||96.44||96.49||96.49||96.44|32
1633348500000|2021-10-04 11:55:00|||||||||1
1633348510000|2021-10-04 11:55:10|||||||||4
1633348540000|2021-10-04 11:55:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|16
1633348560000|2021-10-04 11:56:00||96.49||96.49||96.49||96.49|7
1633348570000|2021-10-04 11:56:10|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|6
1633348580000|2021-10-04 11:56:20||96.49||96.49||96.54||96.49|0
1633348590000|2021-10-04 11:56:30||96.54||96.54||96.54||96.49|0
1633348620000|2021-10-04 11:57:00|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|15
1633348630000|2021-10-04 11:57:10||96.59||96.54||96.59||96.54|0
1633348640000|2021-10-04 11:57:20||96.59||96.59||96.59||96.59|0
1633348650000|2021-10-04 11:57:30||96.54||96.54||96.54||96.54|0
1633348660000|2021-10-04 11:57:40||96.59||96.59||96.59||96.59|0
1633348710000|2021-10-04 11:58:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|45
1633348720000|2021-10-04 11:58:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|30
1633348740000|2021-10-04 11:59:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|146
1633348750000|2021-10-04 11:59:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|33
1633348840000|2021-10-04 12:00:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|191
1633348860000|2021-10-04 12:01:00||96.59||96.64||96.64||96.59|8
1633348870000|2021-10-04 12:01:10|||||||||12
1633348880000|2021-10-04 12:01:20|||||||||7
1633348910000|2021-10-04 12:01:50||96.59||96.64||96.64||96.59|13
1633348920000|2021-10-04 12:02:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|22
1633348970000|2021-10-04 12:02:50||96.54||96.59||96.59||96.54|63
1633348980000|2021-10-04 12:03:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|23
1633349000000|2021-10-04 12:03:20|||||||||2
1633349030000|2021-10-04 12:03:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|185
1633349040000|2021-10-04 12:04:00|||||||||6
1633349050000|2021-10-04 12:04:10|||||||||1
1633349100000|2021-10-04 12:05:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|60
1633349120000|2021-10-04 12:05:20|||||||||2
1633349130000|2021-10-04 12:05:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|0
1633349150000|2021-10-04 12:05:50||96.59||96.59||96.64||96.59|0
1633349160000|2021-10-04 12:06:00|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|6
1633349180000|2021-10-04 12:06:20||96.59||96.64||96.64||96.59|0
1633349220000|2021-10-04 12:07:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|14
1633349280000|2021-10-04 12:08:00|96.82||96.82||96.82||96.82||14
1633349290000|2021-10-04 12:08:10||96.74||96.74||96.74||96.74|0
1633349330000|2021-10-04 12:08:50||96.69||96.69||96.69||96.69|14
1633349340000|2021-10-04 12:09:00|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|8
1633349350000|2021-10-04 12:09:10||96.69||96.74||96.74||96.69|0
1633349390000|2021-10-04 12:09:50|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|38
1633349400000|2021-10-04 12:10:00|||||||||1
1633349460000|2021-10-04 12:11:00|||||||||18
1633349480000|2021-10-04 12:11:20||96.69||96.74||96.74||96.69|14
1633349510000|2021-10-04 12:11:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|6
1633349520000|2021-10-04 12:12:00|||||||||5
1633349570000|2021-10-04 12:12:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1633349580000|2021-10-04 12:13:00||96.79||96.84||96.84||96.79|10
1633349670000|2021-10-04 12:14:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|10
1633349720000|2021-10-04 12:15:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|274
1633349740000|2021-10-04 12:15:40|||||||||1
1633349750000|2021-10-04 12:15:50||96.74||96.74||96.74||96.74|54
1633349760000|2021-10-04 12:16:00|96.82||96.82||96.82||96.82||0
1633349790000|2021-10-04 12:16:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|25
1633349820000|2021-10-04 12:17:00||96.74||96.79||96.79||96.74|10
1633349840000|2021-10-04 12:17:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|7
1633349940000|2021-10-04 12:19:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|42
1633350070000|2021-10-04 12:21:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|128
1633350080000|2021-10-04 12:21:20|||||||||27
1633350120000|2021-10-04 12:22:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|30
1633350140000|2021-10-04 12:22:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|46
1633350170000|2021-10-04 12:22:50|96.82||96.77||96.82||96.77||0
1633350210000|2021-10-04 12:23:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|7
1633350230000|2021-10-04 12:23:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|35
1633350240000|2021-10-04 12:24:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1633350340000|2021-10-04 12:25:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|320
1633350360000|2021-10-04 12:26:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|67
1633350370000|2021-10-04 12:26:10|||||||||25
1633350380000|2021-10-04 12:26:20||96.69||96.74||96.74||96.69|7
1633350390000|2021-10-04 12:26:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|378
1633350420000|2021-10-04 12:27:00|||||||||1
1633350470000|2021-10-04 12:27:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|43
1633350480000|2021-10-04 12:28:00|||||||||5
1633350500000|2021-10-04 12:28:20|96.87||96.87||96.87||96.87||23
1633350530000|2021-10-04 12:28:50|96.82||96.82||96.82||96.82||0
1633350540000|2021-10-04 12:29:00|96.87||96.87||96.87||96.87||6
1633350550000|2021-10-04 12:29:10|96.82||96.82||96.82||96.82||0
1633350560000|2021-10-04 12:29:20|96.87||96.82||96.87||96.82||0
1633350580000|2021-10-04 12:29:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|23
1633350600000|2021-10-04 12:30:00|||||||||5
1633350610000|2021-10-04 12:30:10|||||||||14
1633350650000|2021-10-04 12:30:50|||||||||13
1633350660000|2021-10-04 12:31:00|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|13
1633350670000|2021-10-04 12:31:10|96.82||96.82||96.82||96.82||0
1633350730000|2021-10-04 12:32:10||96.69||96.69||96.69||96.69|34
1633350740000|2021-10-04 12:32:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|1
1633350770000|2021-10-04 12:32:50|||||||||1
1633350840000|2021-10-04 12:34:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|51
1633350850000|2021-10-04 12:34:10||96.64||96.69||96.69||96.64|52
1633350860000|2021-10-04 12:34:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|26
1633350890000|2021-10-04 12:34:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|44
1633350910000|2021-10-04 12:35:10|96.72||96.72||96.72||96.72||185
1633350920000|2021-10-04 12:35:20||96.64||96.64||96.64||96.64|0
1633350950000|2021-10-04 12:35:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1633351000000|2021-10-04 12:36:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|30
1633351030000|2021-10-04 12:37:10|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|35
1633351050000|2021-10-04 12:37:30|96.87||96.82||96.87||96.82||1
1633351060000|2021-10-04 12:37:40|96.87||96.82||96.87||96.82||0
1633351090000|2021-10-04 12:38:10|||||||||5
1633351110000|2021-10-04 12:38:30|||||||||1
1633351160000|2021-10-04 12:39:20|||||||||5
1633351210000|2021-10-04 12:40:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1633351240000|2021-10-04 12:40:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|34
1633351320000|2021-10-04 12:42:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|43
1633351330000|2021-10-04 12:42:10|||||||||5
1633351380000|2021-10-04 12:43:00||96.74||96.79||96.79||96.74|57
1633351400000|2021-10-04 12:43:20|||||||||12
1633351420000|2021-10-04 12:43:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|732
1633351440000|2021-10-04 12:44:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|447
1633351450000|2021-10-04 12:44:10|||||||||1
1633351500000|2021-10-04 12:45:00|97.02||97.02||97.02||97.02||33
1633351510000|2021-10-04 12:45:10||96.94||96.94||96.94||96.94|0
1633351570000|2021-10-04 12:46:10|||||||||343
1633351690000|2021-10-04 12:48:10|||||||||80
1633351740000|2021-10-04 12:49:00|||||||||5
1633351760000|2021-10-04 12:49:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|34
1633351790000|2021-10-04 12:49:50|||||||||1
1633351800000|2021-10-04 12:50:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|10
1633351810000|2021-10-04 12:50:10|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|100
1633351820000|2021-10-04 12:50:20|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|14
1633351830000|2021-10-04 12:50:30||96.94||96.94||96.94||96.94|0
1633351860000|2021-10-04 12:51:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|186
1633351880000|2021-10-04 12:51:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|29
1633351920000|2021-10-04 12:52:00|97.07||97.07||97.07||97.07||10
1633351930000|2021-10-04 12:52:10||96.99||96.99||96.99||96.99|0
1633351970000|2021-10-04 12:52:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|1
1633351980000|2021-10-04 12:53:00|||||||||30
1633352000000|2021-10-04 12:53:20||96.99||96.99||96.99||96.99|8
1633352010000|2021-10-04 12:53:30||97.04||96.99||97.04||96.99|0
1633352020000|2021-10-04 12:53:40||97.04||97.04||97.04||97.04|0
1633352060000|2021-10-04 12:54:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|621
1633352080000|2021-10-04 12:54:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|170
1633352090000|2021-10-04 12:54:50|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|47
1633352100000|2021-10-04 12:55:00|97.22||97.17||97.22||97.17||20
1633352110000|2021-10-04 12:55:10|97.22||97.22||97.22||97.22||2
1633352120000|2021-10-04 12:55:20||97.14||97.14||97.14||97.14|0
1633352130000|2021-10-04 12:55:30|||||||||1
1633352150000|2021-10-04 12:55:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|478
1633352160000|2021-10-04 12:56:00||97.14||97.19||97.19||97.14|5
1633352170000|2021-10-04 12:56:10|||||||||118
1633352190000|2021-10-04 12:56:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|12
1633352230000|2021-10-04 12:57:10|||||||||125
1633352240000|2021-10-04 12:57:20|||||||||55
1633352260000|2021-10-04 12:57:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|0
1633352350000|2021-10-04 12:59:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|98
1633352390000|2021-10-04 12:59:50|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|21
1633352400000|2021-10-04 13:00:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|11
1633352410000|2021-10-04 13:00:10||97.09||97.14||97.14||97.09|24
1633352420000|2021-10-04 13:00:20|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|0
1633352430000|2021-10-04 13:00:30||97.09||97.14||97.14||97.09|2
1633352440000|2021-10-04 13:00:40||97.09||97.09||97.14||97.09|0
1633352450000|2021-10-04 13:00:50||97.14||97.14||97.14||97.14|0
1633352460000|2021-10-04 13:01:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1633352470000|2021-10-04 13:01:10|||||||||1
1633352500000|2021-10-04 13:01:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|57
1633352520000|2021-10-04 13:02:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1633352530000|2021-10-04 13:02:10|||||||||2
1633352550000|2021-10-04 13:02:30||97.04||97.09||97.09||97.04|102
1633352560000|2021-10-04 13:02:40||97.04||97.04||97.09||97.04|37
1633352570000|2021-10-04 13:02:50|97.12||97.12||97.12||97.12||1
1633352580000|2021-10-04 13:03:00|||||||||61
1633352590000|2021-10-04 13:03:10|||||||||36
1633352610000|2021-10-04 13:03:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|5
1633352630000|2021-10-04 13:03:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|5
1633352640000|2021-10-04 13:04:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|9
1633352660000|2021-10-04 13:04:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|2
1633352670000|2021-10-04 13:04:30|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|6
1633352680000|2021-10-04 13:04:40||97.14||97.14||97.14||97.14|0
1633352690000|2021-10-04 13:04:50|97.27||97.27||97.27||97.27||4
1633352700000|2021-10-04 13:05:00|97.22|97.19|97.32|97.19|97.32|97.19|97.22|97.19|228
1633352710000|2021-10-04 13:05:10|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|200
1633352770000|2021-10-04 13:06:10|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|28
1633352800000|2021-10-04 13:06:40|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|7
1633352810000|2021-10-04 13:06:50||97.24||97.24||97.24||97.24|0
1633352820000|2021-10-04 13:07:00|||||||||6
1633352840000|2021-10-04 13:07:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|41
1633352880000|2021-10-04 13:08:00||97.19||97.24||97.24||97.19|5
1633352890000|2021-10-04 13:08:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|41
1633352930000|2021-10-04 13:08:50|||||||||11
1633352950000|2021-10-04 13:09:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1633352960000|2021-10-04 13:09:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|55
1633352990000|2021-10-04 13:09:50|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|182
1633353000000|2021-10-04 13:10:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|234
1633353010000|2021-10-04 13:10:10|97.27|97.19|97.27|97.19|97.27|97.24|97.27|97.19|4
1633353020000|2021-10-04 13:10:20|||||||||8
1633353030000|2021-10-04 13:10:30||97.14||97.14||97.14||97.14|1
1633353040000|2021-10-04 13:10:40||97.19||97.19||97.19||97.14|25
1633353050000|2021-10-04 13:10:50|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|58
1633353060000|2021-10-04 13:11:00|97.27||97.22||97.27||97.22||9
1633353080000|2021-10-04 13:11:20|||||||||50
1633353090000|2021-10-04 13:11:30|97.27||97.22||97.27||97.22||2
1633353100000|2021-10-04 13:11:40|97.27||97.22||97.27||97.22||1
1633353160000|2021-10-04 13:12:40|||||||||1
1633353170000|2021-10-04 13:12:50||97.09||97.09||97.09||97.09|8
1633353180000|2021-10-04 13:13:00||97.14||97.14||97.14||97.09|5
1633353220000|2021-10-04 13:13:40||97.09||97.09||97.09||97.09|1
1633353230000|2021-10-04 13:13:50||97.14||97.14||97.14||97.09|0
1633353260000|2021-10-04 13:14:20|97.27||97.27||97.27||97.27||11
1633353270000|2021-10-04 13:14:30||97.19||97.14||97.19||97.14|0
1633353280000|2021-10-04 13:14:40|97.22||97.22||97.22||97.22||0
1633353310000|2021-10-04 13:15:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|26
1633353330000|2021-10-04 13:15:30|||||||||2
1633353340000|2021-10-04 13:15:40||97.14||97.19||97.19||97.14|7
1633353350000|2021-10-04 13:15:50||97.14||97.14||97.14||97.14|0
1633353360000|2021-10-04 13:16:00|97.22|97.19|97.27|97.14|97.27|97.19|97.22|97.14|58
1633353370000|2021-10-04 13:16:10|97.22|97.19|97.27|97.14|97.27|97.19|97.22|97.14|0
1633353380000|2021-10-04 13:16:20||97.19||97.19||97.19||97.14|0
1633353390000|2021-10-04 13:16:30||97.14||97.19||97.19||97.14|0
1633353420000|2021-10-04 13:17:00|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|101
1633353430000|2021-10-04 13:17:10||97.24||97.24||97.24||97.19|0
1633353440000|2021-10-04 13:17:20||97.19||97.19||97.24||97.19|0
1633353460000|2021-10-04 13:17:40|97.27||97.27||97.27||97.27||0
1633353480000|2021-10-04 13:18:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|25
1633353500000|2021-10-04 13:18:20||97.14||97.19||97.19||97.14|4
1633353520000|2021-10-04 13:18:40||97.14||97.14||97.14||97.14|0
1633353530000|2021-10-04 13:18:50|97.22||97.27||97.27||97.22||0
1633353540000|2021-10-04 13:19:00||97.19||97.14||97.19||97.14|5
1633353550000|2021-10-04 13:19:10|97.22||97.22||97.22||97.22||0
1633353600000|2021-10-04 13:20:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|16
1633353620000|2021-10-04 13:20:20||97.14||97.19||97.19||97.14|0
1633353630000|2021-10-04 13:20:30|||||||||4
1633353640000|2021-10-04 13:20:40|97.32||97.27||97.32||97.27||53
1633353720000|2021-10-04 13:22:00|97.32||97.27||97.32||97.27||6
1633353780000|2021-10-04 13:23:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|315
1633353790000|2021-10-04 13:23:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|321
1633353810000|2021-10-04 13:23:30||97.24||97.24||97.24||97.24|1
1633353820000|2021-10-04 13:23:40|97.32||97.37||97.37||97.32||0
1633353830000|2021-10-04 13:23:50||97.29||97.29||97.29||97.24|0
1633353840000|2021-10-04 13:24:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|38
1633353850000|2021-10-04 13:24:10|||||||||1
1633353860000|2021-10-04 13:24:20|97.37||97.37||97.37||97.37||1
1633353870000|2021-10-04 13:24:30||97.29||97.24||97.29||97.24|0
1633353880000|2021-10-04 13:24:40||97.29||97.29||97.29||97.29|0
1633353890000|2021-10-04 13:24:50||97.24||97.24||97.24||97.24|9
1633353900000|2021-10-04 13:25:00|97.32||97.32||97.37||97.32||21
1633353970000|2021-10-04 13:26:10||97.19||97.24||97.24||97.19|32
1633353980000|2021-10-04 13:26:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|3
1633353990000|2021-10-04 13:26:30||97.24||97.24||97.24||97.24|420
1633354010000|2021-10-04 13:26:50||97.19||97.24||97.24||97.19|0
1633354020000|2021-10-04 13:27:00|||||||||6
1633354050000|2021-10-04 13:27:30|||||||||4
1633354080000|2021-10-04 13:28:00||97.19||97.24||97.24||97.19|5
1633354110000|2021-10-04 13:28:30|||||||||540
1633354130000|2021-10-04 13:28:50|||||||||510
1633354140000|2021-10-04 13:29:00|97.37||97.37||97.37||97.32||221
1633354150000|2021-10-04 13:29:10|97.32||97.32||97.32||97.32||0
1633354160000|2021-10-04 13:29:20|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|2
1633354180000|2021-10-04 13:29:40|||||||||1
1633354200000|2021-10-04 13:30:00|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|39
1633354210000|2021-10-04 13:30:10|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|15
1633354220000|2021-10-04 13:30:20|97.32|97.14|97.32|97.24|97.32|97.24|97.32|97.14|134
1633354230000|2021-10-04 13:30:30|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|36
1633354240000|2021-10-04 13:30:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|101
1633354250000|2021-10-04 13:30:50||97.14||97.19||97.19||97.14|11
1633354260000|2021-10-04 13:31:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.19|26
1633354270000|2021-10-04 13:31:10|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|221
1633354280000|2021-10-04 13:31:20|97.47|97.39|97.47|97.39|97.52|97.44|97.42|97.34|2
1633354290000|2021-10-04 13:31:30|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|140
1633354300000|2021-10-04 13:31:40|97.52|97.44|97.42|97.34|97.52|97.44|97.42|97.34|1
1633354310000|2021-10-04 13:31:50||97.29||97.34||97.34||97.29|22
1633354320000|2021-10-04 13:32:00|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|41
1633354330000|2021-10-04 13:32:10|97.42|97.29|97.42|97.34|97.42|97.34|97.42|97.29|28
1633354340000|2021-10-04 13:32:20|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|5
1633354350000|2021-10-04 13:32:30|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|29
1633354360000|2021-10-04 13:32:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1633354380000|2021-10-04 13:33:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|10
1633354390000|2021-10-04 13:33:10|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|59
1633354400000|2021-10-04 13:33:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|65
1633354420000|2021-10-04 13:33:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|36
1633354430000|2021-10-04 13:33:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|15
1633354440000|2021-10-04 13:34:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.24|77
1633354450000|2021-10-04 13:34:10|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|24
1633354470000|2021-10-04 13:34:30|97.32|97.24|97.32|97.19|97.37|97.24|97.32|97.19|29
1633354480000|2021-10-04 13:34:40|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|23
1633354490000|2021-10-04 13:34:50||97.19||97.24||97.24||97.19|13
1633354500000|2021-10-04 13:35:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.19|45
1633354510000|2021-10-04 13:35:10|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|14
1633354520000|2021-10-04 13:35:20|||||||||1
1633354530000|2021-10-04 13:35:30|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|26
1633354540000|2021-10-04 13:35:40|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|44
1633354550000|2021-10-04 13:35:50|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|16
1633354560000|2021-10-04 13:36:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|59
1633354570000|2021-10-04 13:36:10|97.47||97.42||97.47||97.42||83
1633354580000|2021-10-04 13:36:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|2
1633354590000|2021-10-04 13:36:30|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|14
1633354600000|2021-10-04 13:36:40|97.47|97.39|97.52|97.39|97.52|97.44|97.42|97.34|22
1633354610000|2021-10-04 13:36:50|97.47||97.47||97.47||97.47||0
1633354620000|2021-10-04 13:37:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|51
1633354630000|2021-10-04 13:37:10||97.29||97.29||97.29||97.29|0
1633354640000|2021-10-04 13:37:20|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|37
1633354650000|2021-10-04 13:37:30|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.34|44
1633354660000|2021-10-04 13:37:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|11
1633354670000|2021-10-04 13:37:50|97.42|97.34|97.47|97.34|97.47|97.39|97.42|97.34|12
1633354680000|2021-10-04 13:38:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|1
1633354690000|2021-10-04 13:38:10||97.34||97.39||97.39||97.34|0
1633354710000|2021-10-04 13:38:30|97.52||97.47||97.52||97.47||11
1633354720000|2021-10-04 13:38:40|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|10
1633354730000|2021-10-04 13:38:50|97.47|97.44|97.47|97.39|97.47|97.44|97.47|97.39|58
1633354740000|2021-10-04 13:39:00|||||||||4
1633354780000|2021-10-04 13:39:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|18
1633354790000|2021-10-04 13:39:50|||||||||3
1633354800000|2021-10-04 13:40:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|20
1633354810000|2021-10-04 13:40:10|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|32
1633354820000|2021-10-04 13:40:20|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|457
1633354830000|2021-10-04 13:40:30|97.57|97.49|97.57|97.49|97.62|97.49|97.57|97.49|152
1633354840000|2021-10-04 13:40:40|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|24
1633354850000|2021-10-04 13:40:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|16
1633354860000|2021-10-04 13:41:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|14
1633354870000|2021-10-04 13:41:10|||||||||1
1633354880000|2021-10-04 13:41:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|3
1633354900000|2021-10-04 13:41:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|1023
1633354910000|2021-10-04 13:41:50|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|1258
1633354920000|2021-10-04 13:42:00|97.57|97.44|97.57|97.49|97.57|97.49|97.57|97.39|48
1633354970000|2021-10-04 13:42:50|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|390
1633354980000|2021-10-04 13:43:00|97.52|97.49|97.57|97.49|97.57|97.49|97.52|97.44|57
1633354990000|2021-10-04 13:43:10|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|258
1633355000000|2021-10-04 13:43:20|97.67|97.54|97.67|97.54|97.67|97.59|97.67|97.54|38
1633355010000|2021-10-04 13:43:30||97.59||97.59||97.59||97.54|0
1633355020000|2021-10-04 13:43:40|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|64
1633355030000|2021-10-04 13:43:50|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.64|22
1633355040000|2021-10-04 13:44:00||97.59||97.64||97.64||97.59|439
1633355070000|2021-10-04 13:44:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|60
1633355090000|2021-10-04 13:44:50|||||||||60
1633355100000|2021-10-04 13:45:00|||||||||116
1633355110000|2021-10-04 13:45:10|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|179
1633355120000|2021-10-04 13:45:20||97.64||97.59||97.64||97.59|19
1633355130000|2021-10-04 13:45:30||97.64||97.64||97.64||97.59|1
1633355140000|2021-10-04 13:45:40|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|88
1633355150000|2021-10-04 13:45:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|1
1633355160000|2021-10-04 13:46:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|233
1633355190000|2021-10-04 13:46:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|497
1633355200000|2021-10-04 13:46:40|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|207
1633355210000|2021-10-04 13:46:50||97.79||97.79||97.79||97.79|0
1633355220000|2021-10-04 13:47:00||97.74||97.79||97.79||97.74|16
1633355250000|2021-10-04 13:47:30|||||||||70
1633355260000|2021-10-04 13:47:40|||||||||84
1633355270000|2021-10-04 13:47:50|||||||||30
1633355280000|2021-10-04 13:48:00|97.82|97.74|97.87|97.74|97.87|97.74|97.82|97.74|460
1633355290000|2021-10-04 13:48:10|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.79|13
1633355310000|2021-10-04 13:48:30||97.74||97.79||97.79||97.74|140
1633355320000|2021-10-04 13:48:40|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|302
1633355330000|2021-10-04 13:48:50|||||||||15
1633355340000|2021-10-04 13:49:00|||||||||2
1633355350000|2021-10-04 13:49:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|31
1633355370000|2021-10-04 13:49:30||97.69||97.74||97.74||97.69|228
1633355380000|2021-10-04 13:49:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|0
1633355400000|2021-10-04 13:50:00|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|53
1633355410000|2021-10-04 13:50:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|4
1633355420000|2021-10-04 13:50:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|55
1633355430000|2021-10-04 13:50:30|||||||||36
1633355440000|2021-10-04 13:50:40|||||||||121
1633355450000|2021-10-04 13:50:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|38
1633355460000|2021-10-04 13:51:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|156
1633355470000|2021-10-04 13:51:10|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|88
1633355490000|2021-10-04 13:51:30|||||||||15
1633355510000|2021-10-04 13:51:50|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|289
1633355520000|2021-10-04 13:52:00|97.87|97.84|97.97|97.89|97.97|97.89|97.87|97.84|4
1633355530000|2021-10-04 13:52:10|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|219
1633355540000|2021-10-04 13:52:20|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|72
1633355550000|2021-10-04 13:52:30|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|55
1633355580000|2021-10-04 13:53:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|22
1633355590000|2021-10-04 13:53:10|97.97||97.97||97.97||97.92||0
1633355600000|2021-10-04 13:53:20|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|18
1633355610000|2021-10-04 13:53:30|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|11
1633355620000|2021-10-04 13:53:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|91
1633355630000|2021-10-04 13:53:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|77
1633355640000|2021-10-04 13:54:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|657
1633355650000|2021-10-04 13:54:10|||||||||113
1633355660000|2021-10-04 13:54:20|||||||||15
1633355670000|2021-10-04 13:54:30|98.12|97.99|98.12|97.99|98.12|98.04|98.12|97.99|737
1633355680000|2021-10-04 13:54:40||98.04||98.04||98.04||98.04|0
1633355690000|2021-10-04 13:54:50|||||||||100
1633355700000|2021-10-04 13:55:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|405
1633355710000|2021-10-04 13:55:10|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|74
1633355730000|2021-10-04 13:55:30|||||||||50
1633355740000|2021-10-04 13:55:40|||||||||239
1633355750000|2021-10-04 13:55:50|||||||||3
1633355770000|2021-10-04 13:56:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|59
1633355780000|2021-10-04 13:56:20|||||||||3
1633355800000|2021-10-04 13:56:40|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|140
1633355810000|2021-10-04 13:56:50||98.14||98.14||98.14||98.14|2
1633355820000|2021-10-04 13:57:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|238
1633355830000|2021-10-04 13:57:10||98.04||98.09||98.09||98.04|131
1633355840000|2021-10-04 13:57:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|29
1633355850000|2021-10-04 13:57:30||98.04||98.04||98.09||98.04|105
1633355860000|2021-10-04 13:57:40|98.12||98.12||98.12||98.12||64
1633355890000|2021-10-04 13:58:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|75
1633355900000|2021-10-04 13:58:20|98.17||98.12||98.17||98.12||5
1633355910000|2021-10-04 13:58:30|98.17||98.12||98.17||98.12||117
1633355920000|2021-10-04 13:58:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1633355950000|2021-10-04 13:59:10|||||||||39
1633355960000|2021-10-04 13:59:20|||||||||41
1633355980000|2021-10-04 13:59:40|||||||||35
1633355990000|2021-10-04 13:59:50|||||||||18
1633356000000|2021-10-04 14:00:00|98.22||98.22||98.22||98.22||56
1633356010000|2021-10-04 14:00:10||98.14||98.14||98.14||98.14|154
1633356020000|2021-10-04 14:00:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|36
1633356040000|2021-10-04 14:00:40||98.14||98.14||98.14||98.14|30
1633356050000|2021-10-04 14:00:50|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.19|4
1633356060000|2021-10-04 14:01:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|61
1633356070000|2021-10-04 14:01:10||98.04||98.09||98.09||98.04|75
1633356090000|2021-10-04 14:01:30|98.22|98.04|98.12|98.04|98.22|98.04|98.12|98.04|11
1633356100000|2021-10-04 14:01:40|||||||||43
1633356110000|2021-10-04 14:01:50|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|106
1633356130000|2021-10-04 14:02:10||97.99||97.99||97.99||97.99|118
1633356140000|2021-10-04 14:02:20|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|9
1633356150000|2021-10-04 14:02:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1633356160000|2021-10-04 14:02:40|98.12|97.94|98.02|97.94|98.12|97.94|98.02|97.94|82
1633356180000|2021-10-04 14:03:00|98.07||98.07||98.07||98.02||81
1633356190000|2021-10-04 14:03:10|98.02|97.99|98.02|97.94|98.02|97.99|98.02|97.94|125
1633356200000|2021-10-04 14:03:20|||||||||66
1633356210000|2021-10-04 14:03:30|||||||||100
1633356220000|2021-10-04 14:03:40|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|290
1633356230000|2021-10-04 14:03:50|||||||||26
1633356240000|2021-10-04 14:04:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|76
1633356250000|2021-10-04 14:04:10|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|289
1633356260000|2021-10-04 14:04:20|||||||||46
1633356270000|2021-10-04 14:04:30|97.97||97.92||97.97||97.92||331
1633356280000|2021-10-04 14:04:40|||||||||100
1633356290000|2021-10-04 14:04:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|364
1633356300000|2021-10-04 14:05:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|88
1633356310000|2021-10-04 14:05:10|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|72
1633356320000|2021-10-04 14:05:20|97.97||97.92||97.97||97.92||0
1633356330000|2021-10-04 14:05:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|93
1633356340000|2021-10-04 14:05:40|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.84|5282
1633356360000|2021-10-04 14:06:00|97.97|97.89|97.92|97.84|98.02|97.89|97.92|97.84|300
1633356380000|2021-10-04 14:06:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|82
1633356390000|2021-10-04 14:06:30|||||||||2
1633356400000|2021-10-04 14:06:40|||||||||12
1633356410000|2021-10-04 14:06:50|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|108
1633356420000|2021-10-04 14:07:00|97.82|97.79|97.82|97.74|97.82|97.79|97.82|97.74|8
1633356430000|2021-10-04 14:07:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|49
1633356440000|2021-10-04 14:07:20|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|101
1633356470000|2021-10-04 14:07:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|93
1633356480000|2021-10-04 14:08:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|42
1633356490000|2021-10-04 14:08:10|||||||||44
1633356500000|2021-10-04 14:08:20|97.77|97.69|97.77|97.69|97.77|97.74|97.77|97.69|16
1633356510000|2021-10-04 14:08:30|97.82||97.82||97.82||97.77||1
1633356520000|2021-10-04 14:08:40|97.77||97.82||97.82||97.77||0
1633356530000|2021-10-04 14:08:50|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|5
1633356540000|2021-10-04 14:09:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|8
1633356550000|2021-10-04 14:09:10||97.69||97.74||97.74||97.69|29
1633356560000|2021-10-04 14:09:20|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|46
1633356570000|2021-10-04 14:09:30|97.92||97.92||97.92||97.87||178
1633356580000|2021-10-04 14:09:40|97.87||97.87||97.92||97.87||0
1633356590000|2021-10-04 14:09:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|16
1633356620000|2021-10-04 14:10:20|97.97||97.92||97.97||97.92||50
1633356630000|2021-10-04 14:10:30|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.89|18
1633356640000|2021-10-04 14:10:40|98.02||97.97||98.02||97.97||53
1633356650000|2021-10-04 14:10:50|98.02||97.97||98.02||97.97||0
1633356660000|2021-10-04 14:11:00|||||||||30
1633356670000|2021-10-04 14:11:10|||||||||15
1633356680000|2021-10-04 14:11:20|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|18
1633356690000|2021-10-04 14:11:30|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|80
1633356700000|2021-10-04 14:11:40||97.89||97.89||97.89||97.84|0
1633356720000|2021-10-04 14:12:00|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|62
1633356730000|2021-10-04 14:12:10||97.84||97.79||97.84||97.79|0
1633356740000|2021-10-04 14:12:20|97.87||97.87||97.87||97.87||15
1633356760000|2021-10-04 14:12:40|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|41
1633356770000|2021-10-04 14:12:50|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|0
1633356780000|2021-10-04 14:13:00|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|10
1633356790000|2021-10-04 14:13:10|97.87||97.92||97.92||97.87||28
1633356800000|2021-10-04 14:13:20|97.87||97.92||97.92||97.87||16
1633356810000|2021-10-04 14:13:30||97.84||97.84||97.84||97.79|12
1633356820000|2021-10-04 14:13:40|||||||||67
1633356830000|2021-10-04 14:13:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|35
1633356840000|2021-10-04 14:14:00|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|10
1633356850000|2021-10-04 14:14:10|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|9
1633356860000|2021-10-04 14:14:20|||||||||15
1633356870000|2021-10-04 14:14:30|||||||||25
1633356890000|2021-10-04 14:14:50|||||||||16
1633356900000|2021-10-04 14:15:00|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|159
1633356910000|2021-10-04 14:15:10||97.84||97.84||97.84||97.79|1
1633356930000|2021-10-04 14:15:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|57
1633356940000|2021-10-04 14:15:40|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|28
1633356950000|2021-10-04 14:15:50|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|34
1633356960000|2021-10-04 14:16:00|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.74|10
1633356970000|2021-10-04 14:16:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|0
1633356980000|2021-10-04 14:16:20|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|30
1633356990000|2021-10-04 14:16:30||97.69||97.74||97.74||97.69|0
1633357000000|2021-10-04 14:16:40||97.69||97.74||97.74||97.69|0
1633357030000|2021-10-04 14:17:10|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|55
1633357050000|2021-10-04 14:17:30||97.64||97.69||97.69||97.64|25
1633357070000|2021-10-04 14:17:50|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|98
1633357080000|2021-10-04 14:18:00|97.67|97.64|97.62|97.54|97.72|97.64|97.62|97.54|91
1633357090000|2021-10-04 14:18:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.54|536
1633357100000|2021-10-04 14:18:20|97.62|97.54|97.62|97.54|97.62|97.59|97.62|97.54|34
1633357110000|2021-10-04 14:18:30|||||||||1
1633357120000|2021-10-04 14:18:40||97.49||97.49||97.54||97.49|0
1633357130000|2021-10-04 14:18:50|97.57|97.54|97.52|97.44|97.57|97.54|97.52|97.44|574
1633357140000|2021-10-04 14:19:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|40
1633357150000|2021-10-04 14:19:10|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|419
1633357160000|2021-10-04 14:19:20|||||||||10
1633357170000|2021-10-04 14:19:30|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|36
1633357180000|2021-10-04 14:19:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|62
1633357210000|2021-10-04 14:20:10|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|155
1633357220000|2021-10-04 14:20:20|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|0
1633357230000|2021-10-04 14:20:30|97.47|97.44|97.47|97.34|97.52|97.44|97.47|97.34|65
1633357240000|2021-10-04 14:20:40|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|16
1633357250000|2021-10-04 14:20:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|60
1633357290000|2021-10-04 14:21:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|112
1633357300000|2021-10-04 14:21:40||97.29||97.34||97.34||97.29|15
1633357310000|2021-10-04 14:21:50|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|56
1633357320000|2021-10-04 14:22:00|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|72
1633357330000|2021-10-04 14:22:10|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|3
1633357340000|2021-10-04 14:22:20|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.24|12
1633357350000|2021-10-04 14:22:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|49
1633357360000|2021-10-04 14:22:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|0
1633357370000|2021-10-04 14:22:50|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|16
1633357380000|2021-10-04 14:23:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|90
1633357390000|2021-10-04 14:23:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|40
1633357400000|2021-10-04 14:23:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|7
1633357410000|2021-10-04 14:23:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|236
1633357420000|2021-10-04 14:23:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|136
1633357430000|2021-10-04 14:23:50|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|117
1633357440000|2021-10-04 14:24:00|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|130
1633357450000|2021-10-04 14:24:10|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|19
1633357460000|2021-10-04 14:24:20|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|0
1633357470000|2021-10-04 14:24:30|97.32|97.24|97.32|97.24|97.37|97.24|97.27|97.24|4
1633357480000|2021-10-04 14:24:40|97.37||97.32||97.37||97.32||0
1633357490000|2021-10-04 14:24:50|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|13
1633357500000|2021-10-04 14:25:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|8
1633357510000|2021-10-04 14:25:10|97.22|97.14|97.32|97.24|97.32|97.24|97.22|97.14|538
1633357520000|2021-10-04 14:25:20|97.37|97.19|97.32|97.24|97.37|97.29|97.32|97.19|35
1633357530000|2021-10-04 14:25:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|6
1633357540000|2021-10-04 14:25:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|27
1633357550000|2021-10-04 14:25:50|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|71
1633357560000|2021-10-04 14:26:00|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|9
1633357570000|2021-10-04 14:26:10|||||||||1
1633357580000|2021-10-04 14:26:20|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|109
1633357590000|2021-10-04 14:26:30|97.22||97.22||97.22||97.22||2
1633357610000|2021-10-04 14:26:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|33
1633357630000|2021-10-04 14:27:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|32
1633357640000|2021-10-04 14:27:20|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|12
1633357660000|2021-10-04 14:27:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|8
1633357670000|2021-10-04 14:27:50|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|6
1633357680000|2021-10-04 14:28:00|||||||||107
1633357690000|2021-10-04 14:28:10||97.14||97.19||97.19||97.14|0
1633357710000|2021-10-04 14:28:30|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|7
1633357720000|2021-10-04 14:28:40|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|16
1633357730000|2021-10-04 14:28:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|0
1633357740000|2021-10-04 14:29:00|||||||||12
1633357750000|2021-10-04 14:29:10|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|20
1633357760000|2021-10-04 14:29:20|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.14|30
1633357770000|2021-10-04 14:29:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|99
1633357780000|2021-10-04 14:29:40|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|5
1633357790000|2021-10-04 14:29:50|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|3
1633357800000|2021-10-04 14:30:00|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|95
1633357810000|2021-10-04 14:30:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|1
1633357820000|2021-10-04 14:30:20|||||||||3
1633357830000|2021-10-04 14:30:30|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|20
1633357850000|2021-10-04 14:30:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|6
1633357860000|2021-10-04 14:31:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.24|13
1633357870000|2021-10-04 14:31:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|14
1633357880000|2021-10-04 14:31:20|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|6
1633357910000|2021-10-04 14:31:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|19
1633357920000|2021-10-04 14:32:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|24
1633357930000|2021-10-04 14:32:10|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|12
1633357940000|2021-10-04 14:32:20|||||||||2
1633357960000|2021-10-04 14:32:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|104
1633357970000|2021-10-04 14:32:50|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|1
1633357980000|2021-10-04 14:33:00||97.09||97.14||97.14||97.09|412
1633357990000|2021-10-04 14:33:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|4
1633358010000|2021-10-04 14:33:30||97.09||97.14||97.14||97.09|40
1633358020000|2021-10-04 14:33:40||97.09||97.14||97.14||97.09|1
1633358030000|2021-10-04 14:33:50||97.09||97.14||97.14||97.09|30
1633358040000|2021-10-04 14:34:00||97.09||97.14||97.14||97.09|83
1633358050000|2021-10-04 14:34:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|5
1633358060000|2021-10-04 14:34:20|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|2
1633358070000|2021-10-04 14:34:30|||||||||10
1633358080000|2021-10-04 14:34:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|571
1633358090000|2021-10-04 14:34:50|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|13
1633358100000|2021-10-04 14:35:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|633
1633358110000|2021-10-04 14:35:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|75
1633358120000|2021-10-04 14:35:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|14
1633358130000|2021-10-04 14:35:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|11
1633358140000|2021-10-04 14:35:40|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|50
1633358150000|2021-10-04 14:35:50|96.97||96.97||97.02||96.97||71
1633358160000|2021-10-04 14:36:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|93
1633358170000|2021-10-04 14:36:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|126
1633358180000|2021-10-04 14:36:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|318
1633358190000|2021-10-04 14:36:30|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|12
1633358200000|2021-10-04 14:36:40|96.97||96.92||96.97||96.92||9
1633358210000|2021-10-04 14:36:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|9
1633358220000|2021-10-04 14:37:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|21
1633358230000|2021-10-04 14:37:10|96.97||96.92||96.97||96.92||8
1633358240000|2021-10-04 14:37:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|1
1633358250000|2021-10-04 14:37:30|96.97||96.92||96.97||96.92||5
1633358260000|2021-10-04 14:37:40|96.97||96.92||96.97||96.92||56
1633358270000|2021-10-04 14:37:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|42
1633358280000|2021-10-04 14:38:00|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|67
1633358300000|2021-10-04 14:38:20|||||||||200
1633358310000|2021-10-04 14:38:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|391
1633358330000|2021-10-04 14:38:50|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|232
1633358340000|2021-10-04 14:39:00|||||||||127
1633358350000|2021-10-04 14:39:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|159
1633358360000|2021-10-04 14:39:20|||||||||245
1633358370000|2021-10-04 14:39:30|96.77|96.64|96.82|96.69|96.82|96.69|96.72|96.64|499
1633358380000|2021-10-04 14:39:40|96.87|96.74|96.87|96.79|96.87|96.79|96.87|96.69|13
1633358390000|2021-10-04 14:39:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|182
1633358400000|2021-10-04 14:40:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|119
1633358410000|2021-10-04 14:40:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|154
1633358440000|2021-10-04 14:40:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|9
1633358450000|2021-10-04 14:40:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|42
1633358460000|2021-10-04 14:41:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|49
1633358470000|2021-10-04 14:41:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|0
1633358480000|2021-10-04 14:41:20|||||||||250
1633358490000|2021-10-04 14:41:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1633358500000|2021-10-04 14:41:40|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|88
1633358510000|2021-10-04 14:41:50|97.07|97.04|97.12|97.04|97.12|97.04|97.07|96.99|2
1633358520000|2021-10-04 14:42:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|164
1633358530000|2021-10-04 14:42:10|||||||||9
1633358570000|2021-10-04 14:42:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|142
1633358590000|2021-10-04 14:43:10|||||||||2
1633358600000|2021-10-04 14:43:20|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|102
1633358610000|2021-10-04 14:43:30|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|23
1633358620000|2021-10-04 14:43:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|96
1633358630000|2021-10-04 14:43:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1633358650000|2021-10-04 14:44:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|7
1633358660000|2021-10-04 14:44:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|139
1633358670000|2021-10-04 14:44:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|205
1633358680000|2021-10-04 14:44:40|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|6
1633358690000|2021-10-04 14:44:50|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|32
1633358700000|2021-10-04 14:45:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|466
1633358710000|2021-10-04 14:45:10||97.19||97.24||97.24||97.19|30
1633358720000|2021-10-04 14:45:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|78
1633358730000|2021-10-04 14:45:30||97.19||97.19||97.24||97.19|3
1633358740000|2021-10-04 14:45:40||97.24||97.24||97.24||97.19|1
1633358750000|2021-10-04 14:45:50||97.19||97.24||97.24||97.19|47
1633358760000|2021-10-04 14:46:00||97.19||97.24||97.24||97.19|7
1633358780000|2021-10-04 14:46:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|35
1633358790000|2021-10-04 14:46:30|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|52
1633358800000|2021-10-04 14:46:40|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|11
1633358820000|2021-10-04 14:47:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|9
1633358830000|2021-10-04 14:47:10|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|288
1633358840000|2021-10-04 14:47:20|||||||||20
1633358850000|2021-10-04 14:47:30||97.14||97.19||97.19||97.14|3
1633358860000|2021-10-04 14:47:40||97.14||97.14||97.19||97.14|14
1633358870000|2021-10-04 14:47:50||97.19||97.19||97.19||97.14|1
1633358900000|2021-10-04 14:48:20||97.14||97.19||97.19||97.14|20
1633358920000|2021-10-04 14:48:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|89
1633358930000|2021-10-04 14:48:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|36
1633358960000|2021-10-04 14:49:20|||||||||1
1633358970000|2021-10-04 14:49:30|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|25
1633358980000|2021-10-04 14:49:40||97.19||97.19||97.19||97.19|0
1633358990000|2021-10-04 14:49:50|97.22|97.14|97.17|97.09|97.27|97.14|97.17|97.09|255
1633359000000|2021-10-04 14:50:00|97.22||97.17||97.22||97.17||8
1633359020000|2021-10-04 14:50:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|9
1633359030000|2021-10-04 14:50:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|145
1633359040000|2021-10-04 14:50:40|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|103
1633359050000|2021-10-04 14:50:50|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|53
1633359060000|2021-10-04 14:51:00|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|9
1633359070000|2021-10-04 14:51:10|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|47
1633359090000|2021-10-04 14:51:30|||||||||100
1633359120000|2021-10-04 14:52:00||96.99||97.04||97.04||96.99|79
1633359130000|2021-10-04 14:52:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|18
1633359150000|2021-10-04 14:52:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|238
1633359170000|2021-10-04 14:52:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|63
1633359180000|2021-10-04 14:53:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|531
1633359190000|2021-10-04 14:53:10|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|106
1633359200000|2021-10-04 14:53:20|96.92||96.97||96.97||96.92||1
1633359210000|2021-10-04 14:53:30|96.92||96.92||96.92||96.92||0
1633359230000|2021-10-04 14:53:50|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|60
1633359240000|2021-10-04 14:54:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|41
1633359250000|2021-10-04 14:54:10|96.92|96.84|96.97|96.84|96.97|96.84|96.87|96.84|11
1633359260000|2021-10-04 14:54:20|96.92||96.92||96.97||96.92||0
1633359270000|2021-10-04 14:54:30|||||||||15
1633359280000|2021-10-04 14:54:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|17
1633359300000|2021-10-04 14:55:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|22
1633359310000|2021-10-04 14:55:10|96.97||96.97||96.97||96.97||28
1633359320000|2021-10-04 14:55:20||96.89||96.89||96.89||96.89|0
1633359330000|2021-10-04 14:55:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|48
1633359340000|2021-10-04 14:55:40|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|36
1633359350000|2021-10-04 14:55:50||96.84||96.84||96.84||96.84|0
1633359360000|2021-10-04 14:56:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|43
1633359370000|2021-10-04 14:56:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|54
1633359390000|2021-10-04 14:56:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|34
1633359410000|2021-10-04 14:56:50||96.84||96.89||96.89||96.84|27
1633359420000|2021-10-04 14:57:00|||||||||142
1633359430000|2021-10-04 14:57:10|||||||||28
1633359450000|2021-10-04 14:57:30|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|220
1633359470000|2021-10-04 14:57:50|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|85
1633359480000|2021-10-04 14:58:00|||||||||198
1633359490000|2021-10-04 14:58:10|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|41
1633359500000|2021-10-04 14:58:20|97.02||96.97||97.02||96.97||31
1633359510000|2021-10-04 14:58:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|19
1633359520000|2021-10-04 14:58:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|110
1633359540000|2021-10-04 14:59:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|54
1633359550000|2021-10-04 14:59:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|1100
1633359560000|2021-10-04 14:59:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|365
1633359570000|2021-10-04 14:59:30||96.84||96.89||96.89||96.84|610
1633359580000|2021-10-04 14:59:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|544
1633359590000|2021-10-04 14:59:50|||||||||644
1633359600000|2021-10-04 15:00:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|28
1633359610000|2021-10-04 15:00:10|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|210
1633359620000|2021-10-04 15:00:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|635
1633359630000|2021-10-04 15:00:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|395
1633359640000|2021-10-04 15:00:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|791
1633359650000|2021-10-04 15:00:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|109
1633359660000|2021-10-04 15:01:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|660
1633359670000|2021-10-04 15:01:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|376
1633359680000|2021-10-04 15:01:20|||||||||10
1633359690000|2021-10-04 15:01:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|349
1633359710000|2021-10-04 15:01:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|677
1633359720000|2021-10-04 15:02:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|308
1633359730000|2021-10-04 15:02:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|15
1633359740000|2021-10-04 15:02:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|23
1633359750000|2021-10-04 15:02:30|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|212
1633359760000|2021-10-04 15:02:40|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|77
1633359770000|2021-10-04 15:02:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|107
1633359780000|2021-10-04 15:03:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|525
1633359790000|2021-10-04 15:03:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|11
1633359810000|2021-10-04 15:03:30|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|314
1633359830000|2021-10-04 15:03:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|11
1633359840000|2021-10-04 15:04:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|57
1633359850000|2021-10-04 15:04:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|25
1633359860000|2021-10-04 15:04:20|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|348
1633359870000|2021-10-04 15:04:30||96.59||96.64||96.64||96.59|89
1633359880000|2021-10-04 15:04:40|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|145
1633359890000|2021-10-04 15:04:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|145
1633359900000|2021-10-04 15:05:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|79
1633359910000|2021-10-04 15:05:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|95
1633359930000|2021-10-04 15:05:30|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|50
1633359940000|2021-10-04 15:05:40|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|26
1633359950000|2021-10-04 15:05:50|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|4
1633359960000|2021-10-04 15:06:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|17
1633359970000|2021-10-04 15:06:10|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|410
1633359980000|2021-10-04 15:06:20|||||||||2
1633359990000|2021-10-04 15:06:30|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|54
1633360010000|2021-10-04 15:06:50|||||||||7
1633360020000|2021-10-04 15:07:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|44
1633360030000|2021-10-04 15:07:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|15
1633360040000|2021-10-04 15:07:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|19
1633360050000|2021-10-04 15:07:30|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|9
1633360060000|2021-10-04 15:07:40|||||||||13
1633360070000|2021-10-04 15:07:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|27
1633360080000|2021-10-04 15:08:00|||||||||75
1633360090000|2021-10-04 15:08:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1633360100000|2021-10-04 15:08:20|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|13
1633360110000|2021-10-04 15:08:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|110
1633360120000|2021-10-04 15:08:40|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|45
1633360130000|2021-10-04 15:08:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|62
1633360140000|2021-10-04 15:09:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|154
1633360150000|2021-10-04 15:09:10|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|136
1633360160000|2021-10-04 15:09:20|||||||||200
1633360170000|2021-10-04 15:09:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|3
1633360180000|2021-10-04 15:09:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|24
1633360190000|2021-10-04 15:09:50|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|20
1633360200000|2021-10-04 15:10:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|11
1633360210000|2021-10-04 15:10:10|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|76
1633360220000|2021-10-04 15:10:20|||||||||40
1633360230000|2021-10-04 15:10:30|||||||||11
1633360240000|2021-10-04 15:10:40||96.69||96.69||96.74||96.69|57
1633360250000|2021-10-04 15:10:50|96.77|96.64|96.77|96.69|96.77|96.69|96.77|96.64|197
1633360270000|2021-10-04 15:11:10|96.82||96.77||96.82||96.77||8
1633360280000|2021-10-04 15:11:20|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|59
1633360300000|2021-10-04 15:11:40|||||||||4
1633360310000|2021-10-04 15:11:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|141
1633360320000|2021-10-04 15:12:00|||||||||11
1633360330000|2021-10-04 15:12:10|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|261
1633360350000|2021-10-04 15:12:30||96.74||96.74||96.74||96.74|57
1633360360000|2021-10-04 15:12:40|96.82||96.82||96.82||96.82||52
1633360370000|2021-10-04 15:12:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|70
1633360400000|2021-10-04 15:13:20|||||||||20
1633360440000|2021-10-04 15:14:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|28
1633360470000|2021-10-04 15:14:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|134
1633360500000|2021-10-04 15:15:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|96
1633360510000|2021-10-04 15:15:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|175
1633360520000|2021-10-04 15:15:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|199
1633360530000|2021-10-04 15:15:30|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|38
1633360540000|2021-10-04 15:15:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|40
1633360550000|2021-10-04 15:15:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|41
1633360560000|2021-10-04 15:16:00|||||||||14
1633360580000|2021-10-04 15:16:20|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|35
1633360610000|2021-10-04 15:16:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|68
1633360620000|2021-10-04 15:17:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|200
1633360630000|2021-10-04 15:17:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|229
1633360640000|2021-10-04 15:17:20|||||||||16
1633360650000|2021-10-04 15:17:30|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|2
1633360660000|2021-10-04 15:17:40|||||||||100
1633360670000|2021-10-04 15:17:50|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|65
1633360680000|2021-10-04 15:18:00|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|18
1633360690000|2021-10-04 15:18:10||96.84||96.84||96.84||96.84|0
1633360700000|2021-10-04 15:18:20|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|81
1633360710000|2021-10-04 15:18:30|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|3
1633360720000|2021-10-04 15:18:40|96.92||96.87||96.92||96.87||3
1633360740000|2021-10-04 15:19:00|||||||||10
1633360750000|2021-10-04 15:19:10||96.74||96.79||96.79||96.74|9
1633360760000|2021-10-04 15:19:20||96.74||96.79||96.79||96.74|2
1633360770000|2021-10-04 15:19:30|||||||||144
1633360780000|2021-10-04 15:19:40||96.74||96.79||96.79||96.74|144
1633360800000|2021-10-04 15:20:00|||||||||13
1633360810000|2021-10-04 15:20:10||96.74||96.79||96.79||96.74|138
1633360830000|2021-10-04 15:20:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|4
1633360890000|2021-10-04 15:21:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|236
1633360900000|2021-10-04 15:21:40|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|37
1633360910000|2021-10-04 15:21:50|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|41
1633360920000|2021-10-04 15:22:00|||||||||8
1633360950000|2021-10-04 15:22:30|||||||||60
1633360960000|2021-10-04 15:22:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|112
1633360970000|2021-10-04 15:22:50|||||||||28
1633360980000|2021-10-04 15:23:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|42
1633360990000|2021-10-04 15:23:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1633361000000|2021-10-04 15:23:20|||||||||3
1633361010000|2021-10-04 15:23:30|||||||||1
1633361030000|2021-10-04 15:23:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|52
1633361040000|2021-10-04 15:24:00|||||||||12
1633361050000|2021-10-04 15:24:10|||||||||10
1633361070000|2021-10-04 15:24:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|62
1633361090000|2021-10-04 15:24:50|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|117
1633361100000|2021-10-04 15:25:00|||||||||12
1633361110000|2021-10-04 15:25:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|72
1633361120000|2021-10-04 15:25:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|11
1633361130000|2021-10-04 15:25:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|60
1633361150000|2021-10-04 15:25:50|||||||||4
1633361160000|2021-10-04 15:26:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|199
1633361170000|2021-10-04 15:26:10|||||||||16
1633361180000|2021-10-04 15:26:20|||||||||1
1633361200000|2021-10-04 15:26:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|114
1633361210000|2021-10-04 15:26:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|24
1633361220000|2021-10-04 15:27:00|||||||||67
1633361230000|2021-10-04 15:27:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|80
1633361240000|2021-10-04 15:27:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|46
1633361260000|2021-10-04 15:27:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|11
1633361300000|2021-10-04 15:28:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|293
1633361310000|2021-10-04 15:28:30|||||||||2
1633361330000|2021-10-04 15:28:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|10
1633361340000|2021-10-04 15:29:00|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|211
1633361350000|2021-10-04 15:29:10|96.67|96.54|96.67|96.59|96.67|96.59|96.62|96.54|818
1633361360000|2021-10-04 15:29:20|96.72|96.54|96.67|96.59|96.72|96.59|96.67|96.54|15
1633361370000|2021-10-04 15:29:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|358
1633361380000|2021-10-04 15:29:40||96.49||96.54||96.54||96.49|45
1633361390000|2021-10-04 15:29:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|71
1633361400000|2021-10-04 15:30:00|||||||||35
1633361410000|2021-10-04 15:30:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|24
1633361420000|2021-10-04 15:30:20||96.59||96.64||96.64||96.59|0
1633361430000|2021-10-04 15:30:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|291
1633361440000|2021-10-04 15:30:40|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|635
1633361450000|2021-10-04 15:30:50|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|113
1633361460000|2021-10-04 15:31:00|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|51
1633361470000|2021-10-04 15:31:10|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|9
1633361490000|2021-10-04 15:31:30|||||||||9
1633361500000|2021-10-04 15:31:40|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|0
1633361510000|2021-10-04 15:31:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|82
1633361520000|2021-10-04 15:32:00|||||||||200
1633361530000|2021-10-04 15:32:10|||||||||210
1633361550000|2021-10-04 15:32:30|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|407
1633361560000|2021-10-04 15:32:40||96.54||96.54||96.54||96.54|0
1633361570000|2021-10-04 15:32:50|||||||||33
1633361580000|2021-10-04 15:33:00|||||||||400
1633361590000|2021-10-04 15:33:10|||||||||129
1633361600000|2021-10-04 15:33:20|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|565
1633361610000|2021-10-04 15:33:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1
1633361620000|2021-10-04 15:33:40|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|359
1633361640000|2021-10-04 15:34:00|||||||||10
1633361650000|2021-10-04 15:34:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|101
1633361670000|2021-10-04 15:34:30|||||||||5
1633361680000|2021-10-04 15:34:40|||||||||9
1633361690000|2021-10-04 15:34:50|||||||||19
1633361700000|2021-10-04 15:35:00|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|771
1633361710000|2021-10-04 15:35:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|629
1633361720000|2021-10-04 15:35:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|150
1633361730000|2021-10-04 15:35:30|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|66
1633361740000|2021-10-04 15:35:40||96.54||96.59||96.59||96.54|55
1633361750000|2021-10-04 15:35:50||96.54||96.59||96.59||96.54|54
1633361760000|2021-10-04 15:36:00|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|0
1633361770000|2021-10-04 15:36:10|96.67||96.62||96.67||96.62||199
1633361780000|2021-10-04 15:36:20|||||||||50
1633361790000|2021-10-04 15:36:30|||||||||145
1633361820000|2021-10-04 15:37:00||96.49||96.54||96.54||96.49|50
1633361830000|2021-10-04 15:37:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|174
1633361840000|2021-10-04 15:37:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|126
1633361850000|2021-10-04 15:37:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|43
1633361860000|2021-10-04 15:37:40|||||||||170
1633361910000|2021-10-04 15:38:30||96.54||96.59||96.59||96.54|0
1633361930000|2021-10-04 15:38:50|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|103
1633361940000|2021-10-04 15:39:00|96.67||96.67||96.67||96.67||0
1633361950000|2021-10-04 15:39:10|96.72||96.67||96.72||96.67||58
1633361960000|2021-10-04 15:39:20|96.72||96.67||96.72||96.67||65
1633361980000|2021-10-04 15:39:40|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|200
1633361990000|2021-10-04 15:39:50|||||||||50
1633362000000|2021-10-04 15:40:00|||||||||100
1633362010000|2021-10-04 15:40:10|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|2
1633362020000|2021-10-04 15:40:20|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.59|24
1633362030000|2021-10-04 15:40:30|96.72||96.72||96.72||96.72||0
1633362040000|2021-10-04 15:40:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1633362050000|2021-10-04 15:40:50|96.72||96.67||96.72||96.67||11
1633362080000|2021-10-04 15:41:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|5
1633362130000|2021-10-04 15:42:10|||||||||210
1633362140000|2021-10-04 15:42:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|134
1633362150000|2021-10-04 15:42:30||96.64||96.64||96.64||96.64|7
1633362160000|2021-10-04 15:42:40|96.72||96.72||96.72||96.72||0
1633362170000|2021-10-04 15:42:50|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|3
1633362180000|2021-10-04 15:43:00||96.69||96.69||96.69||96.69|0
1633362190000|2021-10-04 15:43:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|289
1633362200000|2021-10-04 15:43:20|96.77||96.72||96.77||96.72||271
1633362210000|2021-10-04 15:43:30||96.59||96.59||96.64||96.59|204
1633362220000|2021-10-04 15:43:40||96.64||96.64||96.64||96.64|230
1633362230000|2021-10-04 15:43:50|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|287
1633362240000|2021-10-04 15:44:00|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|777
1633362250000|2021-10-04 15:44:10|96.77|96.69|96.72|96.59|96.77|96.69|96.72|96.59|624
1633362270000|2021-10-04 15:44:30|96.67||96.72||96.72||96.67||576
1633362290000|2021-10-04 15:44:50||96.64||96.64||96.64||96.64|0
1633362300000|2021-10-04 15:45:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|203
1633362310000|2021-10-04 15:45:10|96.72||96.72||96.72||96.72||3
1633362330000|2021-10-04 15:45:30|||||||||50
1633362340000|2021-10-04 15:45:40|96.67||96.67||96.67||96.67||0
1633362360000|2021-10-04 15:46:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1556
1633362380000|2021-10-04 15:46:20||96.59||96.59||96.59||96.59|112
1633362390000|2021-10-04 15:46:30|96.77|96.64|96.77|96.69|96.77|96.69|96.77|96.64|76
1633362400000|2021-10-04 15:46:40||96.64||96.64||96.64||96.64|50
1633362410000|2021-10-04 15:46:50|96.72||96.72||96.72||96.72||0
1633362430000|2021-10-04 15:47:10|96.77||96.77||96.77||96.72||5000
1633362440000|2021-10-04 15:47:20||96.69||96.69||96.69||96.69|1020
1633362450000|2021-10-04 15:47:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|50
1633362460000|2021-10-04 15:47:40|||||||||100
1633362470000|2021-10-04 15:47:50|96.77||96.72||96.77||96.72||0
1633362540000|2021-10-04 15:49:00|||||||||25
1633362560000|2021-10-04 15:49:20|96.77||96.72||96.77||96.72||17
1633362580000|2021-10-04 15:49:40|||||||||1500
1633362590000|2021-10-04 15:49:50|||||||||1020
1633362600000|2021-10-04 15:50:00|||||||||20
1633362610000|2021-10-04 15:50:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|160
1633362630000|2021-10-04 15:50:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|17
1633362650000|2021-10-04 15:50:50|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|0
1633362680000|2021-10-04 15:51:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|6
1633362690000|2021-10-04 15:51:30|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|2
1633362700000|2021-10-04 15:51:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1633362720000|2021-10-04 15:52:00|96.72||96.67||96.72||96.67||11
1633362730000|2021-10-04 15:52:10|96.72||96.67||96.72||96.67||0
1633362750000|2021-10-04 15:52:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|7
1633362780000|2021-10-04 15:53:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|13
1633362790000|2021-10-04 15:53:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|58
1633362800000|2021-10-04 15:53:20|96.77||96.77||96.77||96.77||30
1633362810000|2021-10-04 15:53:30||96.69||96.69||96.69||96.69|0
1633362830000|2021-10-04 15:53:50|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|28
1633362840000|2021-10-04 15:54:00|96.77||96.77||96.77||96.72||3
1633362850000|2021-10-04 15:54:10|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|0
1633362860000|2021-10-04 15:54:20|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|52
1633362870000|2021-10-04 15:54:30|||||||||1
1633362880000|2021-10-04 15:54:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|17
1633362890000|2021-10-04 15:54:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1633362900000|2021-10-04 15:55:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|23
1633362910000|2021-10-04 15:55:10||96.64||96.69||96.69||96.64|73
1633362930000|2021-10-04 15:55:30||96.64||96.69||96.69||96.64|29
1633362950000|2021-10-04 15:55:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|9
1633362960000|2021-10-04 15:56:00|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|11
1633362990000|2021-10-04 15:56:30||96.74||96.74||96.74||96.74|0
1633363010000|2021-10-04 15:56:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|17
1633363020000|2021-10-04 15:57:00|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|60
1633363030000|2021-10-04 15:57:10|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|1
1633363040000|2021-10-04 15:57:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|113
1633363050000|2021-10-04 15:57:30|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|4
1633363060000|2021-10-04 15:57:40|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|66
1633363080000|2021-10-04 15:58:00|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|18
1633363090000|2021-10-04 15:58:10|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|2
1633363100000|2021-10-04 15:58:20|96.87|96.74|96.87|96.79|96.87|96.79|96.87|96.74|5
1633363110000|2021-10-04 15:58:30|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|6
1633363120000|2021-10-04 15:58:40|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|45
1633363130000|2021-10-04 15:58:50|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|24
1633363140000|2021-10-04 15:59:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|201
1633363160000|2021-10-04 15:59:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1633363350000|2021-10-04 16:02:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|14
1633363430000|2021-10-04 16:03:50|96.92||96.92||96.92||96.92||25
1633363440000|2021-10-04 16:04:00|96.87||96.87||96.87||96.87||0
1633363540000|2021-10-04 16:05:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|3
1633363570000|2021-10-04 16:06:10|96.87||96.87||96.87||96.87||45
1633363610000|2021-10-04 16:06:50|96.82||96.82||96.82||96.82||0
1633363630000|2021-10-04 16:07:10|96.87||96.87||96.87||96.87||7
1633363640000|2021-10-04 16:07:20||96.79||96.79||96.79||96.79|0
1633363680000|2021-10-04 16:08:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|22
1633363740000|2021-10-04 16:09:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|6
1633363760000|2021-10-04 16:09:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|34
1633363770000|2021-10-04 16:09:30|||||||||39
1633363810000|2021-10-04 16:10:10|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|216
1633363860000|2021-10-04 16:11:00|96.92||96.92||96.92||96.92||0
1633363910000|2021-10-04 16:11:50||96.79||96.79||96.79||96.79|0
1633363920000|2021-10-04 16:12:00||96.84||96.84||96.84||96.84|0
1633363960000|2021-10-04 16:12:40||96.79||96.79||96.79||96.79|0
1633363980000|2021-10-04 16:13:00||96.84||96.84||96.84||96.84|0
1633364170000|2021-10-04 16:16:10|||||||||1
1633364190000|2021-10-04 16:16:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|9
1633364220000|2021-10-04 16:17:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|44
1633364250000|2021-10-04 16:17:30||96.79||96.79||96.79||96.79|6
1633364270000|2021-10-04 16:17:50|96.87||96.87||96.87||96.87||1
1633364330000|2021-10-04 16:18:50|||||||||51
1633364450000|2021-10-04 16:20:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|17
1633364470000|2021-10-04 16:21:10|||||||||5
1633364500000|2021-10-04 16:21:40|||||||||1
1633364640000|2021-10-04 16:24:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|27
1633364650000|2021-10-04 16:24:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|44
1633364660000|2021-10-04 16:24:20||96.74||96.74||96.74||96.74|173
1633364680000|2021-10-04 16:24:40|96.82||96.82||96.82||96.82||0
1633364740000|2021-10-04 16:25:40||96.69||96.69||96.69||96.69|0
1633364750000|2021-10-04 16:25:50|96.77||96.77||96.77||96.77||40
1633364760000|2021-10-04 16:26:00||96.64||96.69||96.69||96.64|0
1633364770000|2021-10-04 16:26:10|96.82||96.82||96.82||96.82||30
1633364780000|2021-10-04 16:26:20|96.77||96.77||96.77||96.77||0
1633364790000|2021-10-04 16:26:30|96.82||96.82||96.82||96.82||1
1633364830000|2021-10-04 16:27:10||96.74||96.74||96.74||96.74|1
1633364970000|2021-10-04 16:29:30|||||||||19
1633365030000|2021-10-04 16:30:30|||||||||5
1633365080000|2021-10-04 16:31:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|5
1633365470000|2021-10-04 16:37:50|||||||||59
1633365480000|2021-10-04 16:38:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|36
1633365530000|2021-10-04 16:38:50||96.69||96.69||96.69||96.69|3
1633365540000|2021-10-04 16:39:00||96.74||96.74||96.74||96.74|0
1633365550000|2021-10-04 16:39:10||96.69||96.69||96.69||96.69|6
1633365580000|2021-10-04 16:39:40||96.74||96.74||96.74||96.74|0
1633365600000|2021-10-04 16:40:00||96.69||96.69||96.69||96.69|6
1633365610000|2021-10-04 16:40:10|96.77||96.77||96.77||96.77||2
1633365630000|2021-10-04 16:40:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|15
1633365640000|2021-10-04 16:40:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1633365750000|2021-10-04 16:42:30|||||||||1
1633365770000|2021-10-04 16:42:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|4
1633365790000|2021-10-04 16:43:10|96.67||96.67||96.67||96.67||11
1633365860000|2021-10-04 16:44:20|96.62||96.62||96.62||96.62||0
1633365890000|2021-10-04 16:44:50|||||||||1
1633365900000|2021-10-04 16:45:00|96.67||96.67||96.67||96.67||2
1633365930000|2021-10-04 16:45:30|96.62||96.62||96.62||96.62||0
1633366000000|2021-10-04 16:46:40|||||||||2
1633366030000|2021-10-04 16:47:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|2
1633366190000|2021-10-04 16:49:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|5
1633366290000|2021-10-04 16:51:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|20
1633366410000|2021-10-04 16:53:30|||||||||10
1633366420000|2021-10-04 16:53:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|2
1633366510000|2021-10-04 16:55:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1633366570000|2021-10-04 16:56:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|4
1633366590000|2021-10-04 16:56:30|||||||||33
1633366600000|2021-10-04 16:56:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1
1633366640000|2021-10-04 16:57:20|96.82||96.82||96.82||96.82||4
1633366650000|2021-10-04 16:57:30||96.74||96.74||96.74||96.74|0
1633366690000|2021-10-04 16:58:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1633366710000|2021-10-04 16:58:30|96.82||96.82||96.82||96.82||1
1633366730000|2021-10-04 16:58:50|96.77||96.77||96.77||96.77||0
1633366770000|2021-10-04 16:59:30|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|85
1633366840000|2021-10-04 17:00:40||96.64||96.64||96.64||96.64|1
1633366860000|2021-10-04 17:01:00|96.72||96.72||96.72||96.72||1
1633366960000|2021-10-04 17:02:40|||||||||11
1633367000000|2021-10-04 17:03:20|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|144
1633367030000|2021-10-04 17:03:50|96.62||96.67||96.67||96.62||19
1633367090000|2021-10-04 17:04:50|96.62||96.62||96.62||96.62||0
1633367100000|2021-10-04 17:05:00||96.49||96.49||96.49||96.49|1
1633367140000|2021-10-04 17:05:40|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|23
1633367160000|2021-10-04 17:06:00||96.59||96.59||96.59||96.59|0
1633367180000|2021-10-04 17:06:20|96.72||96.72||96.72||96.72||10
1633367190000|2021-10-04 17:06:30|96.67||96.67||96.67||96.67||19
1633367200000|2021-10-04 17:06:40|96.72||96.72||96.72||96.72||5
1633367250000|2021-10-04 17:07:30||96.64||96.64||96.64||96.64|0
1633367290000|2021-10-04 17:08:10|96.77||96.77||96.77||96.77||5
1633367320000|2021-10-04 17:08:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|30
1633367330000|2021-10-04 17:08:50||96.69||96.74||96.74||96.69|0
1633367350000|2021-10-04 17:09:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|9
1633367400000|2021-10-04 17:10:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|129
1633367600000|2021-10-04 17:13:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|55
1633367700000|2021-10-04 17:15:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|6
1633367710000|2021-10-04 17:15:10|||||||||164
1633367730000|2021-10-04 17:15:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|4
1633367820000|2021-10-04 17:17:00||96.84||96.84||96.84||96.84|2
1633367840000|2021-10-04 17:17:20|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|12
1633367850000|2021-10-04 17:17:30||96.84||96.84||96.84||96.84|0
1633368040000|2021-10-04 17:20:40||96.79||96.79||96.79||96.79|4
1633368050000|2021-10-04 17:20:50||96.84||96.79||96.84||96.79|6
1633368070000|2021-10-04 17:21:10|||||||||1
1633368080000|2021-10-04 17:21:20|96.87||96.87||96.87||96.87||0
1633368150000|2021-10-04 17:22:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|86
1633368160000|2021-10-04 17:22:40|96.87|96.74|96.82|96.74|96.87|96.74|96.82|96.74|190
1633368170000|2021-10-04 17:22:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1633368180000|2021-10-04 17:23:00||96.74||96.74||96.74||96.74|3
1633368190000|2021-10-04 17:23:10|96.82||96.87||96.87||96.82||2
1633368200000|2021-10-04 17:23:20||96.79||96.79||96.79||96.79|0
1633368380000|2021-10-04 17:26:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|6
1633368480000|2021-10-04 17:28:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|7
1633368490000|2021-10-04 17:28:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|7
1633368590000|2021-10-04 17:29:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|3
1633368600000|2021-10-04 17:30:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|6
1633368610000|2021-10-04 17:30:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1633368630000|2021-10-04 17:30:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|1
1633368640000|2021-10-04 17:30:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1633368660000|2021-10-04 17:31:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|1
1633368690000|2021-10-04 17:31:30||96.69||96.74||96.74||96.69|3
1633368750000|2021-10-04 17:32:30||96.69||96.69||96.69||96.69|2
1633368780000|2021-10-04 17:33:00||96.74||96.74||96.74||96.74|0
1633368890000|2021-10-04 17:34:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|5
1633368950000|2021-10-04 17:35:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|6
1633368970000|2021-10-04 17:36:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1633369070000|2021-10-04 17:37:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|6
1633369080000|2021-10-04 17:38:00||96.79||96.79||96.79||96.79|2
1633369110000|2021-10-04 17:38:30|96.87||96.87||96.87||96.87||0
1633369260000|2021-10-04 17:41:00||96.74||96.74||96.74||96.74|2
1633369280000|2021-10-04 17:41:20|96.82||96.82||96.82||96.82||0
1633369320000|2021-10-04 17:42:00|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|113
1633369330000|2021-10-04 17:42:10||96.84||96.84||96.84||96.84|0
1633369380000|2021-10-04 17:43:00||96.79||96.79||96.79||96.79|2
1633369460000|2021-10-04 17:44:20||96.84||96.84||96.84||96.84|0
1633369500000|2021-10-04 17:45:00||96.79||96.84||96.84||96.79|2
1633369580000|2021-10-04 17:46:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|45
1633369700000|2021-10-04 17:48:20|||||||||1
1633369710000|2021-10-04 17:48:30|96.92||96.92||96.92||96.92||2
1633369720000|2021-10-04 17:48:40||96.84||96.84||96.84||96.84|0
1633369900000|2021-10-04 17:51:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1633370030000|2021-10-04 17:53:50|||||||||1
1633370330000|2021-10-04 17:58:50|||||||||1
1633370350000|2021-10-04 17:59:10||96.74||96.74||96.74||96.74|5
1633370360000|2021-10-04 17:59:20||96.79||96.79||96.79||96.79|0
1633370400000|2021-10-04 18:00:00||96.74||96.79||96.79||96.74|5
1633370420000|2021-10-04 18:00:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|10
1633370430000|2021-10-04 18:00:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1
1633370510000|2021-10-04 18:01:50|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|3
1633370520000|2021-10-04 18:02:00|96.87||96.87||96.87||96.87||0
1633370540000|2021-10-04 18:02:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|4
1633370660000|2021-10-04 18:04:20|96.87||96.87||96.87||96.87||1
1633370700000|2021-10-04 18:05:00||96.79||96.79||96.79||96.79|0
1633370710000|2021-10-04 18:05:10||96.74||96.74||96.74||96.74|1
1633370750000|2021-10-04 18:05:50||96.79||96.79||96.79||96.79|0
1633371000000|2021-10-04 18:10:00|||||||||4
1633371110000|2021-10-04 18:11:50||96.74||96.74||96.74||96.74|3
1633371150000|2021-10-04 18:12:30|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|1
1633371170000|2021-10-04 18:12:50|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|25
1633371180000|2021-10-04 18:13:00|96.72||96.77||96.77||96.72||4
1633371200000|2021-10-04 18:13:20||96.69||96.69||96.69||96.69|0
1633371240000|2021-10-04 18:14:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1
1633371250000|2021-10-04 18:14:10|96.77||96.77||96.77||96.77||3
1633371300000|2021-10-04 18:15:00||96.69||96.69||96.69||96.69|0
1633371350000|2021-10-04 18:15:50||96.64||96.69||96.69||96.64|1
1633371380000|2021-10-04 18:16:20|96.82||96.82||96.82||96.82||7
1633371410000|2021-10-04 18:16:50|96.77||96.77||96.77||96.77||0
1633371430000|2021-10-04 18:17:10||96.64||96.64||96.64||96.64|0
1633371450000|2021-10-04 18:17:30||96.69||96.69||96.69||96.69|0
1633371640000|2021-10-04 18:20:40|96.82||96.82||96.82||96.82||4
1633371650000|2021-10-04 18:20:50|96.77||96.82||96.82||96.77||2
1633371660000|2021-10-04 18:21:00|96.77||96.77||96.77||96.77||0
1633371680000|2021-10-04 18:21:20|96.82||96.82||96.82||96.82||2
1633371730000|2021-10-04 18:22:10||96.74||96.74||96.74||96.74|0
1633371820000|2021-10-04 18:23:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|16
1633371880000|2021-10-04 18:24:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|246
1633371900000|2021-10-04 18:25:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1633371930000|2021-10-04 18:25:30|||||||||89
1633372030000|2021-10-04 18:27:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|2
1633372080000|2021-10-04 18:28:00||96.59||96.59||96.59||96.59|0
1633372170000|2021-10-04 18:29:30|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|17
1633372190000|2021-10-04 18:29:50|96.72||96.77||96.77||96.72||4
1633372250000|2021-10-04 18:30:50||96.69||96.69||96.69||96.69|0
1633372320000|2021-10-04 18:32:00||96.64||96.64||96.64||96.64|1
1633372360000|2021-10-04 18:32:40|96.72||96.72||96.72||96.72||0
1633372370000|2021-10-04 18:32:50||96.59||96.64||96.64||96.59|0
1633372380000|2021-10-04 18:33:00||96.59||96.64||96.64||96.59|0
1633372410000|2021-10-04 18:33:30|96.77||96.77||96.77||96.77||5
1633372440000|2021-10-04 18:34:00|96.72||96.72||96.77||96.72||0
1633372460000|2021-10-04 18:34:20|96.77||96.77||96.77||96.77||2
1633372530000|2021-10-04 18:35:30|96.72||96.72||96.72||96.72||0
1633372550000|2021-10-04 18:35:50||96.59||96.59||96.59||96.59|1
1633372580000|2021-10-04 18:36:20||96.64||96.64||96.64||96.64|0
1633372610000|2021-10-04 18:36:50||96.59||96.59||96.59||96.59|0
1633372620000|2021-10-04 18:37:00||96.64||96.64||96.64||96.64|0
1633372700000|2021-10-04 18:38:20|96.77||96.77||96.77||96.77||0
1633372710000|2021-10-04 18:38:30||96.69||96.69||96.69||96.69|0
1633372720000|2021-10-04 18:38:40||96.64||96.64||96.64||96.64|0
1633372740000|2021-10-04 18:39:00|96.72||96.72||96.72||96.72||0
1633372750000|2021-10-04 18:39:10|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|1
1633372760000|2021-10-04 18:39:20||96.69||96.69||96.69||96.69|0
1633372770000|2021-10-04 18:39:30||96.64||96.64||96.64||96.64|0
1633372800000|2021-10-04 18:40:00|96.72||96.72||96.72||96.72||0
1633372940000|2021-10-04 18:42:20|96.77||96.72||96.77||96.72||0
1633372960000|2021-10-04 18:42:40|96.77||96.72||96.77||96.72||0
1633372970000|2021-10-04 18:42:50|96.77||96.77||96.77||96.77||0
1633372980000|2021-10-04 18:43:00||96.69||96.69||96.69||96.69|0
1633372990000|2021-10-04 18:43:10||96.64||96.69||96.69||96.64|0
1633373050000|2021-10-04 18:44:10||96.64||96.64||96.64||96.64|0
1633373080000|2021-10-04 18:44:40||96.69||96.69||96.69||96.64|0
1633373100000|2021-10-04 18:45:00||96.64||96.64||96.64||96.64|0
1633373120000|2021-10-04 18:45:20||96.69||96.69||96.69||96.69|0
1633373220000|2021-10-04 18:47:00||96.64||96.64||96.69||96.64|1
1633373270000|2021-10-04 18:47:50||96.69||96.69||96.69||96.64|0
1633373280000|2021-10-04 18:48:00||96.64||96.64||96.69||96.64|1
1633373290000|2021-10-04 18:48:10||96.69||96.64||96.69||96.64|0
1633373330000|2021-10-04 18:48:50||96.69||96.69||96.69||96.69|0
1633373400000|2021-10-04 18:50:00|||||||||45
1633373410000|2021-10-04 18:50:10||96.64||96.69||96.69||96.64|0
1633373450000|2021-10-04 18:50:50|||||||||1
1633373460000|2021-10-04 18:51:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|8
1633373470000|2021-10-04 18:51:10|96.72||96.72||96.72||96.72||0
1633373520000|2021-10-04 18:52:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|100
1633373560000|2021-10-04 18:52:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|103
1633373570000|2021-10-04 18:52:50||96.59||96.59||96.59||96.59|0
1633373630000|2021-10-04 18:53:50||96.64||96.64||96.64||96.59|0
1633373640000|2021-10-04 18:54:00||96.59||96.59||96.59||96.59|0
1633373680000|2021-10-04 18:54:40||96.64||96.64||96.64||96.64|0
1633373720000|2021-10-04 18:55:20||96.59||96.59||96.59||96.59|0
1633373740000|2021-10-04 18:55:40||96.64||96.59||96.64||96.59|0
1633373750000|2021-10-04 18:55:50||96.64||96.64||96.64||96.64|0
1633373770000|2021-10-04 18:56:10||96.59||96.64||96.64||96.59|0
1633373810000|2021-10-04 18:56:50||96.59||96.59||96.59||96.59|2
1633373860000|2021-10-04 18:57:40||96.64||96.59||96.64||96.59|0
1633373930000|2021-10-04 18:58:50|96.67||96.67||96.67||96.67||10
1633373960000|2021-10-04 18:59:20|||||||||1
1633374010000|2021-10-04 19:00:10||96.54||96.54||96.59||96.54|28
1633374020000|2021-10-04 19:00:20||96.59||96.59||96.59||96.54|0
1633374030000|2021-10-04 19:00:30||96.54||96.54||96.54||96.54|9
1633374040000|2021-10-04 19:00:40||96.59||96.59||96.59||96.59|0
1633374060000|2021-10-04 19:01:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|84
1633374070000|2021-10-04 19:01:10||96.59||96.59||96.64||96.59|7
1633374080000|2021-10-04 19:01:20||96.64||96.59||96.64||96.59|20
1633374100000|2021-10-04 19:01:40||96.64||96.64||96.64||96.59|5
1633374120000|2021-10-04 19:02:00||96.59||96.64||96.64||96.59|27
1633374130000|2021-10-04 19:02:10||96.59||96.59||96.59||96.59|0
1633374150000|2021-10-04 19:02:30||96.64||96.59||96.64||96.59|9
1633374160000|2021-10-04 19:02:40||96.64||96.64||96.64||96.64|0
1633374210000|2021-10-04 19:03:30|96.77||96.77||96.77||96.77||35
1633374280000|2021-10-04 19:04:40||96.69||96.64||96.69||96.64|18
1633374330000|2021-10-04 19:05:30||96.69||96.69||96.69||96.69|0
1633374340000|2021-10-04 19:05:40|96.82|96.64|96.77|96.64|96.82|96.64|96.77|96.64|63
1633374350000|2021-10-04 19:05:50||96.69||96.64||96.69||96.64|20
1633374440000|2021-10-04 19:07:20|96.72||96.77||96.77||96.72||9
1633374450000|2021-10-04 19:07:30|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|24
1633374480000|2021-10-04 19:08:00||96.64||96.59||96.64||96.59|2
1633374520000|2021-10-04 19:08:40||96.64||96.59||96.64||96.59|0
1633374530000|2021-10-04 19:08:50||96.64||96.59||96.64||96.59|3
1633374540000|2021-10-04 19:09:00||96.64||96.59||96.64||96.59|2
1633374560000|2021-10-04 19:09:20||96.64||96.64||96.64||96.59|5
1633374570000|2021-10-04 19:09:30||96.59||96.59||96.59||96.59|10
1633374580000|2021-10-04 19:09:40|||||||||1
1633374590000|2021-10-04 19:09:50|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|230
1633374600000|2021-10-04 19:10:00||96.59||96.54||96.59||96.54|70
1633374610000|2021-10-04 19:10:10|96.62||96.67||96.67||96.62||2
1633374620000|2021-10-04 19:10:20|96.62||96.62||96.62||96.62||0
1633374630000|2021-10-04 19:10:30||96.49||96.49||96.49||96.49|190
1633374690000|2021-10-04 19:11:30||96.54||96.54||96.54||96.54|33
1633374710000|2021-10-04 19:11:50|||||||||81
1633374750000|2021-10-04 19:12:30|||||||||6
1633374780000|2021-10-04 19:13:00|96.67||96.67||96.67||96.67||16
1633374810000|2021-10-04 19:13:30||96.59||96.59||96.59||96.59|3
1633374830000|2021-10-04 19:13:50|96.72||96.72||96.72||96.72||23
1633374850000|2021-10-04 19:14:10|96.67||96.67||96.67||96.67||0
1633374870000|2021-10-04 19:14:30|||||||||6
1633374900000|2021-10-04 19:15:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|2
1633374930000|2021-10-04 19:15:30|96.77||96.77||96.77||96.77||7
1633374960000|2021-10-04 19:16:00|96.72||96.72||96.72||96.72||0
1633374970000|2021-10-04 19:16:10|96.77||96.72||96.77||96.72||1
1633375020000|2021-10-04 19:17:00|96.77||96.77||96.77||96.77||2
1633375030000|2021-10-04 19:17:10|96.72||96.72||96.72||96.72||0
1633375050000|2021-10-04 19:17:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|6
1633375070000|2021-10-04 19:17:50|96.72||96.72||96.72||96.67||21
1633375130000|2021-10-04 19:18:50|96.67||96.72||96.72||96.67||1
1633375140000|2021-10-04 19:19:00|96.67||96.72||96.72||96.67||2
1633375150000|2021-10-04 19:19:10|96.67||96.72||96.72||96.67||3
1633375200000|2021-10-04 19:20:00|96.67||96.67||96.67||96.67||0
1633375220000|2021-10-04 19:20:20|96.72||96.67||96.72||96.67||2
1633375280000|2021-10-04 19:21:20||96.54||96.54||96.54||96.54|7
1633375290000|2021-10-04 19:21:30|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|1
1633375300000|2021-10-04 19:21:40|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|4
1633375330000|2021-10-04 19:22:10||96.59||96.54||96.59||96.54|3
1633375350000|2021-10-04 19:22:30|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|3
1633375360000|2021-10-04 19:22:40||96.54||96.54||96.54||96.54|1
1633375460000|2021-10-04 19:24:20|96.62||96.67||96.67||96.62||2
1633375560000|2021-10-04 19:26:00|||||||||1
1633375580000|2021-10-04 19:26:20||96.59||96.59||96.59||96.59|0
1633375640000|2021-10-04 19:27:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|72
1633375650000|2021-10-04 19:27:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|12
1633375710000|2021-10-04 19:28:30|||||||||6
1633375720000|2021-10-04 19:28:40|96.72||96.72||96.72||96.72||21
1633375730000|2021-10-04 19:28:50||96.64||96.64||96.64||96.64|0
1633375740000|2021-10-04 19:29:00||96.59||96.59||96.59||96.59|0
1633375820000|2021-10-04 19:30:20|||||||||8
1633375850000|2021-10-04 19:30:50|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1633375860000|2021-10-04 19:31:00||96.59||96.59||96.59||96.59|0
1633375870000|2021-10-04 19:31:10||96.54||96.54||96.54||96.54|0
1633375900000|2021-10-04 19:31:40||96.59||96.54||96.59||96.54|0
1633375930000|2021-10-04 19:32:10||96.59||96.59||96.59||96.59|0
1633375960000|2021-10-04 19:32:40||96.54||96.54||96.54||96.54|0
1633375980000|2021-10-04 19:33:00||96.59||96.59||96.59||96.59|0
1633375990000|2021-10-04 19:33:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|41
1633376050000|2021-10-04 19:34:10|||||||||3
1633376060000|2021-10-04 19:34:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|7
1633376100000|2021-10-04 19:35:00||96.64||96.64||96.64||96.64|6
1633376180000|2021-10-04 19:36:20|96.72||96.72||96.72||96.72||0
1633376200000|2021-10-04 19:36:40||96.59||96.59||96.59||96.59|0
1633376210000|2021-10-04 19:36:50||96.64||96.64||96.64||96.64|0
1633376220000|2021-10-04 19:37:00||96.59||96.59||96.59||96.59|0
1633376300000|2021-10-04 19:38:20|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1633376310000|2021-10-04 19:38:30||96.59||96.54||96.59||96.54|0
1633376360000|2021-10-04 19:39:20|96.62||96.62||96.62||96.62||0
1633376370000|2021-10-04 19:39:30||96.49||96.49||96.49||96.49|0
1633376400000|2021-10-04 19:40:00||96.54||96.54||96.54||96.54|0
1633376460000|2021-10-04 19:41:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|38
1633376560000|2021-10-04 19:42:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|54
1633376570000|2021-10-04 19:42:50|96.77||96.77||96.77||96.77||1
1633376580000|2021-10-04 19:43:00|96.72||96.72||96.72||96.72||0
1633376610000|2021-10-04 19:43:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|164
1633376620000|2021-10-04 19:43:40|||||||||8
1633376680000|2021-10-04 19:44:40|||||||||8
1633376730000|2021-10-04 19:45:30|||||||||8
1633376740000|2021-10-04 19:45:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|21
1633376790000|2021-10-04 19:46:30|||||||||8
1633376850000|2021-10-04 19:47:30|||||||||4
1633376900000|2021-10-04 19:48:20|||||||||4
1633376950000|2021-10-04 19:49:10|||||||||4
1633377000000|2021-10-04 19:50:00|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|9
1633377040000|2021-10-04 19:50:40|96.72|96.59|96.67|96.59|96.72|96.59|96.67|96.59|3
1633377080000|2021-10-04 19:51:20||96.54||96.54||96.54||96.54|1
1633377090000|2021-10-04 19:51:30|96.62||96.62||96.62||96.62||0
1633377100000|2021-10-04 19:51:40||96.49||96.49||96.49||96.49|0
1633377150000|2021-10-04 19:52:30||96.54||96.54||96.54||96.54|0
1633377190000|2021-10-04 19:53:10|||||||||1
1633377230000|2021-10-04 19:53:50|||||||||15
1633377240000|2021-10-04 19:54:00|||||||||2
1633377270000|2021-10-04 19:54:30||96.49||96.49||96.49||96.49|118
1633377280000|2021-10-04 19:54:40|||||||||8
1633377290000|2021-10-04 19:54:50|||||||||6
1633377300000|2021-10-04 19:55:00||96.54||96.54||96.54||96.49|2
1633377310000|2021-10-04 19:55:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|21
1633377330000|2021-10-04 19:55:30|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|3
1633377340000|2021-10-04 19:55:40||96.64||96.64||96.64||96.64|0
1633377460000|2021-10-04 19:57:40|96.77||96.77||96.77||96.77||13
1633377480000|2021-10-04 19:58:00||96.69||96.69||96.69||96.64|0
1633377490000|2021-10-04 19:58:10||96.64||96.64||96.69||96.64|14
1633377500000|2021-10-04 19:58:20||96.69||96.69||96.69||96.64|52
1633377520000|2021-10-04 19:58:40||96.64||96.69||96.69||96.64|4
1633377530000|2021-10-04 19:58:50|||||||||4
1633377540000|2021-10-04 19:59:00|||||||||15
1633377550000|2021-10-04 19:59:10|||||||||3
1633377560000|2021-10-04 19:59:20|||||||||4
1633377570000|2021-10-04 19:59:30|96.87|96.74|96.82|96.74|96.87|96.74|96.82|96.74|44
1633377580000|2021-10-04 19:59:40|||||||||7
1633377590000|2021-10-04 19:59:50|||||||||35
1633414050000|2021-10-05 06:07:30|97.12|96.99|97.07|96.99|97.12|96.99|97.07|96.99|0
1633414060000|2021-10-05 06:07:40||96.94||96.94||96.94||96.94|1
1633414080000|2021-10-05 06:08:00|97.02||97.02||97.02||97.02||0
1633414090000|2021-10-05 06:08:10||96.89||96.89||96.89||96.89|2
1633414100000|2021-10-05 06:08:20|96.97|96.79|96.97|96.84|96.97|96.84|96.97|96.79|1
1633414140000|2021-10-05 06:09:00|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|4
1633414150000|2021-10-05 06:09:10|96.92|96.74|96.92|96.74|96.92|96.74|96.92|96.69|14
1633414200000|2021-10-05 06:10:00|96.87||96.87||96.87||96.87||0
1633414210000|2021-10-05 06:10:10||96.79||96.74||96.79||96.74|0
1633414230000|2021-10-05 06:10:30|96.82||96.82||96.82||96.82||0
1633414240000|2021-10-05 06:10:40|96.87|96.69|96.87|96.74|96.87|96.74|96.87|96.69|0
1633414250000|2021-10-05 06:10:50|96.82||96.82||96.82||96.82||0
1633414260000|2021-10-05 06:11:00||96.69||96.69||96.69||96.69|0
1633414290000|2021-10-05 06:11:30||96.74||96.74||96.74||96.74|0
1633414310000|2021-10-05 06:11:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1
1633414330000|2021-10-05 06:12:10|96.92|96.74|96.92|96.79|96.92|96.79|96.92|96.74|20
1633414340000|2021-10-05 06:12:20|96.97|96.84|96.92|96.84|96.97|96.84|96.92|96.84|51
1633414430000|2021-10-05 06:13:50|||||||||10
1633414460000|2021-10-05 06:14:20|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|13
1633414490000|2021-10-05 06:14:50||96.79||96.79||96.79||96.79|14
1633414500000|2021-10-05 06:15:00||96.74||96.74||96.74||96.74|0
1633414540000|2021-10-05 06:15:40|96.82||96.82||96.82||96.82||0
1633414560000|2021-10-05 06:16:00||96.69||96.69||96.74||96.69|0
1633414570000|2021-10-05 06:16:10|96.77|96.59|96.72|96.59|96.77|96.59|96.72|96.59|5
1633414590000|2021-10-05 06:16:30|96.67||96.67||96.67||96.67||0
1633414600000|2021-10-05 06:16:40|96.72||96.72||96.72||96.67||0
1633414620000|2021-10-05 06:17:00|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1633414650000|2021-10-05 06:17:30||96.59||96.59||96.59||96.59|0
1633414720000|2021-10-05 06:18:40|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|6
1633414780000|2021-10-05 06:19:40|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1633414810000|2021-10-05 06:20:10||96.59||96.59||96.59||96.59|0
1633414850000|2021-10-05 06:20:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|47
1633414860000|2021-10-05 06:21:00|96.77||96.77||96.77||96.77||2
1633414890000|2021-10-05 06:21:30||96.69||96.64||96.69||96.64|5
1633414900000|2021-10-05 06:21:40|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.64|6
1633414920000|2021-10-05 06:22:00|96.77||96.77||96.77||96.77||0
1633414930000|2021-10-05 06:22:10||96.64||96.64||96.64||96.64|0
1633415160000|2021-10-05 06:26:00|96.72||96.77||96.77||96.72||0
1633415170000|2021-10-05 06:26:10|96.72||96.72||96.72||96.72||0
1633415200000|2021-10-05 06:26:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1
1633415210000|2021-10-05 06:26:50||96.64||96.69||96.69||96.64|0
1633415220000|2021-10-05 06:27:00||96.64||96.69||96.69||96.64|0
1633415230000|2021-10-05 06:27:10|96.82|96.64|96.82|96.64|96.82|96.64|96.82|96.64|9
1633415240000|2021-10-05 06:27:20||96.69||96.69||96.69||96.69|0
1633415260000|2021-10-05 06:27:40|96.77||96.82||96.82||96.77||0
1633415300000|2021-10-05 06:28:20|96.87||96.87||96.87||96.87||1
1633415310000|2021-10-05 06:28:30|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|0
1633415380000|2021-10-05 06:29:40|96.82||96.87||96.87||96.82||0
1633415400000|2021-10-05 06:30:00|96.82||96.82||96.82||96.82||0
1633415550000|2021-10-05 06:32:30|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|2
1633415570000|2021-10-05 06:32:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|34
1633415580000|2021-10-05 06:33:00||96.74||96.74||96.74||96.74|16
1633415600000|2021-10-05 06:33:20|96.82||96.82||96.82||96.82||0
1633415640000|2021-10-05 06:34:00||96.69||96.69||96.69||96.69|0
1633415650000|2021-10-05 06:34:10||96.74||96.69||96.74||96.69|0
1633415660000|2021-10-05 06:34:20||96.74||96.69||96.74||96.69|0
1633415680000|2021-10-05 06:34:40|96.77||96.82||96.82||96.77||1
1633415720000|2021-10-05 06:35:20||96.74||96.74||96.74||96.74|0
1633415750000|2021-10-05 06:35:50||96.69||96.69||96.69||96.69|1
1633415840000|2021-10-05 06:37:20|96.77||96.77||96.77||96.77||0
1633415880000|2021-10-05 06:38:00|96.82||96.82||96.82||96.82||3
1633415890000|2021-10-05 06:38:10||96.74||96.74||96.74||96.74|0
1633415920000|2021-10-05 06:38:40||96.69||96.69||96.69||96.69|0
1633416100000|2021-10-05 06:41:40|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|13
1633416160000|2021-10-05 06:42:40||96.69||96.69||96.69||96.69|17
1633416170000|2021-10-05 06:42:50||96.74||96.74||96.74||96.74|3
1633416220000|2021-10-05 06:43:40||96.69||96.69||96.69||96.69|1
1633416260000|2021-10-05 06:44:20||96.74||96.74||96.74||96.74|0
1633416300000|2021-10-05 06:45:00|96.87||96.87||96.87||96.87||1
1633416360000|2021-10-05 06:46:00|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|1
1633416380000|2021-10-05 06:46:20|96.97|96.74|96.87|96.74|96.97|96.74|96.87|96.74|60
1633416390000|2021-10-05 06:46:30|96.92||96.92||96.92||96.92||0
1633416400000|2021-10-05 06:46:40|96.87||96.87||96.87||96.87||0
1633416490000|2021-10-05 06:48:10|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|10
1633416500000|2021-10-05 06:48:20|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|32
1633416510000|2021-10-05 06:48:30|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|7
1633416610000|2021-10-05 06:50:10|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|1
1633416690000|2021-10-05 06:51:30|||||||||5
1633416710000|2021-10-05 06:51:50|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.74|58
1633416740000|2021-10-05 06:52:20||96.79||96.79||96.79||96.79|10
1633416790000|2021-10-05 06:53:10||96.74||96.74||96.74||96.74|40
1633416800000|2021-10-05 06:53:20||96.79||96.74||96.79||96.74|16
1633416840000|2021-10-05 06:54:00||96.79||96.74||96.79||96.74|18
1633416910000|2021-10-05 06:55:10|||||||||14
1633416940000|2021-10-05 06:55:40|||||||||22
1633416970000|2021-10-05 06:56:10|96.97|96.79|96.97|96.84|96.97|96.89|96.97|96.79|896
1633417010000|2021-10-05 06:56:50|96.92||96.92||96.92||96.92||0
1633417020000|2021-10-05 06:57:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|40
1633417030000|2021-10-05 06:57:10|||||||||1
1633417070000|2021-10-05 06:57:50|97.02||97.02||97.02||97.02||86
1633417080000|2021-10-05 06:58:00||96.94||96.94||96.94||96.94|0
1633417110000|2021-10-05 06:58:30||96.89||96.89||96.89||96.89|211
1633417120000|2021-10-05 06:58:40|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|0
1633417130000|2021-10-05 06:58:50|96.92||96.92||96.92||96.92||0
1633417140000|2021-10-05 06:59:00|96.97|96.79|96.97|96.84|96.97|96.84|96.97|96.79|32
1633417150000|2021-10-05 06:59:10||96.89||96.84||96.89||96.84|30
1633417160000|2021-10-05 06:59:20|96.92|96.79|96.97|96.89|96.97|96.89|96.92|96.79|64
1633417170000|2021-10-05 06:59:30|97.02||97.02||97.02||97.02||104
1633417180000|2021-10-05 06:59:40|97.07|96.94|97.07|96.94|97.07|96.94|97.07|96.94|61
1633417190000|2021-10-05 06:59:50|97.02|96.89|97.02|96.89|97.07|96.94|97.02|96.89|145
1633417200000|2021-10-05 07:00:00|97.07|96.99|96.87|96.79|97.17|97.09|96.87|96.79|459
1633417210000|2021-10-05 07:00:10|96.82|96.74|96.87|96.74|96.87|96.79|96.77|96.69|187
1633417220000|2021-10-05 07:00:20|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|67
1633417230000|2021-10-05 07:00:30|96.87|96.74|96.97|96.84|96.97|96.84|96.87|96.74|200
1633417240000|2021-10-05 07:00:40|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|118
1633417260000|2021-10-05 07:01:00|97.07|96.94|97.07|96.99|97.12|96.99|97.02|96.94|384
1633417270000|2021-10-05 07:01:10|97.12|97.04|97.22|97.09|97.22|97.09|97.12|97.04|172
1633417280000|2021-10-05 07:01:20|97.17||97.17||97.17||97.17||143
1633417290000|2021-10-05 07:01:30|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|141
1633417300000|2021-10-05 07:01:40|97.12|96.99|97.07|96.99|97.12|96.99|97.07|96.99|50
1633417310000|2021-10-05 07:01:50|||||||||8
1633417320000|2021-10-05 07:02:00|97.12|96.94|97.02|96.94|97.12|96.94|97.02|96.94|107
1633417330000|2021-10-05 07:02:10|||||||||49
1633417340000|2021-10-05 07:02:20|||||||||23
1633417350000|2021-10-05 07:02:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|14
1633417360000|2021-10-05 07:02:40|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|91
1633417370000|2021-10-05 07:02:50||97.09||97.09||97.09||97.09|9
1633417380000|2021-10-05 07:03:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|13
1633417390000|2021-10-05 07:03:10|97.27|97.09|97.27|97.19|97.27|97.19|97.27|97.09|110
1633417400000|2021-10-05 07:03:20|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|9
1633417410000|2021-10-05 07:03:30|97.22||97.27||97.27||97.22||0
1633417420000|2021-10-05 07:03:40|97.22|97.19|97.22|97.09|97.22|97.19|97.22|97.09|146
1633417430000|2021-10-05 07:03:50|97.17|97.14|97.27|97.14|97.27|97.14|97.17|97.14|683
1633417440000|2021-10-05 07:04:00||97.19||97.19||97.19||97.19|0
1633417460000|2021-10-05 07:04:20|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|62
1633417480000|2021-10-05 07:04:40|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|18
1633417490000|2021-10-05 07:04:50|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|100
1633417500000|2021-10-05 07:05:00|97.32|97.24|97.27|97.19|97.32|97.24|97.22|97.14|155
1633417510000|2021-10-05 07:05:10|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|12
1633417520000|2021-10-05 07:05:20|97.27||97.27||97.32||97.27||118
1633417530000|2021-10-05 07:05:30|97.32||97.27||97.32||97.27||0
1633417540000|2021-10-05 07:05:40|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|107
1633417550000|2021-10-05 07:05:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|47
1633417560000|2021-10-05 07:06:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|20
1633417570000|2021-10-05 07:06:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|28
1633417580000|2021-10-05 07:06:20|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|35
1633417590000|2021-10-05 07:06:30|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|8
1633417600000|2021-10-05 07:06:40|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.34|209
1633417610000|2021-10-05 07:06:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|88
1633417630000|2021-10-05 07:07:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|206
1633417640000|2021-10-05 07:07:20|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|370
1633417650000|2021-10-05 07:07:30|97.32||97.32||97.32||97.32||0
1633417660000|2021-10-05 07:07:40||97.19||97.24||97.24||97.19|14
1633417670000|2021-10-05 07:07:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|39
1633417680000|2021-10-05 07:08:00|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|31
1633417690000|2021-10-05 07:08:10|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|88
1633417700000|2021-10-05 07:08:20|||||||||166
1633417710000|2021-10-05 07:08:30|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|1
1633417720000|2021-10-05 07:08:40|||||||||4
1633417730000|2021-10-05 07:08:50|||||||||50
1633417740000|2021-10-05 07:09:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.19|82
1633417750000|2021-10-05 07:09:10||97.14||97.19||97.19||97.14|0
1633417760000|2021-10-05 07:09:20|97.32|97.14|97.32|97.24|97.32|97.24|97.32|97.14|2
1633417780000|2021-10-05 07:09:40|||||||||69
1633417800000|2021-10-05 07:10:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|291
1633417810000|2021-10-05 07:10:10|||||||||118
1633417820000|2021-10-05 07:10:20|||||||||100
1633417830000|2021-10-05 07:10:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|122
1633417840000|2021-10-05 07:10:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|16
1633417850000|2021-10-05 07:10:50||97.34||97.39||97.39||97.34|70
1633417860000|2021-10-05 07:11:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|57
1633417870000|2021-10-05 07:11:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|130
1633417880000|2021-10-05 07:11:20|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|92
1633417890000|2021-10-05 07:11:30|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|189
1633417900000|2021-10-05 07:11:40|97.62|97.54|97.62|97.54|97.62|97.59|97.62|97.54|252
1633417910000|2021-10-05 07:11:50|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|27
1633417920000|2021-10-05 07:12:00|97.67|97.59|97.67|97.54|97.72|97.64|97.67|97.54|238
1633417930000|2021-10-05 07:12:10|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|10
1633417950000|2021-10-05 07:12:30|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|80
1633417960000|2021-10-05 07:12:40|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|0
1633417970000|2021-10-05 07:12:50|||||||||38
1633417980000|2021-10-05 07:13:00|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|5
1633417990000|2021-10-05 07:13:10|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|1
1633418000000|2021-10-05 07:13:20||97.54||97.54||97.59||97.54|15
1633418010000|2021-10-05 07:13:30|97.62|97.59|97.67|97.54|97.67|97.59|97.62|97.54|34
1633418020000|2021-10-05 07:13:40|97.62||97.62||97.67||97.62||14
1633418030000|2021-10-05 07:13:50|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|59
1633418040000|2021-10-05 07:14:00|97.67|97.54|97.67|97.59|97.67|97.59|97.67|97.54|4
1633418050000|2021-10-05 07:14:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|151
1633418070000|2021-10-05 07:14:30||97.49||97.54||97.54||97.49|21
1633418080000|2021-10-05 07:14:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|2
1633418100000|2021-10-05 07:15:00|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|32
1633418110000|2021-10-05 07:15:10|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|9
1633418120000|2021-10-05 07:15:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|345
1633418130000|2021-10-05 07:15:30|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.59|21
1633418150000|2021-10-05 07:15:50|97.62|97.54|97.67|97.54|97.67|97.59|97.62|97.54|3
1633418160000|2021-10-05 07:16:00||97.59||97.59||97.59||97.54|0
1633418170000|2021-10-05 07:16:10|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|42
1633418180000|2021-10-05 07:16:20|||||||||8
1633418200000|2021-10-05 07:16:40|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|4
1633418210000|2021-10-05 07:16:50|97.67|97.54|97.67|97.54|97.72|97.54|97.62|97.54|118
1633418220000|2021-10-05 07:17:00|97.62|97.59|97.62|97.54|97.67|97.59|97.62|97.54|25
1633418230000|2021-10-05 07:17:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|0
1633418250000|2021-10-05 07:17:30|97.72||97.67||97.72||97.67||2
1633418270000|2021-10-05 07:17:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|7
1633418290000|2021-10-05 07:18:10||97.49||97.49||97.49||97.49|37
1633418300000|2021-10-05 07:18:20|97.57|97.54|97.57|97.49|97.62|97.54|97.57|97.49|10
1633418320000|2021-10-05 07:18:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|20
1633418330000|2021-10-05 07:18:50|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|98
1633418340000|2021-10-05 07:19:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|141
1633418360000|2021-10-05 07:19:20|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|78
1633418370000|2021-10-05 07:19:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|256
1633418380000|2021-10-05 07:19:40|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|199
1633418410000|2021-10-05 07:20:10|||||||||40
1633418430000|2021-10-05 07:20:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|395
1633418440000|2021-10-05 07:20:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|125
1633418450000|2021-10-05 07:20:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|216
1633418460000|2021-10-05 07:21:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|16
1633418470000|2021-10-05 07:21:10|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|0
1633418480000|2021-10-05 07:21:20|97.52|97.49|97.62|97.49|97.62|97.49|97.52|97.49|73
1633418490000|2021-10-05 07:21:30|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.49|21
1633418510000|2021-10-05 07:21:50|97.67||97.67||97.67||97.62||16
1633418520000|2021-10-05 07:22:00||97.59||97.59||97.59||97.59|0
1633418530000|2021-10-05 07:22:10|||||||||20
1633418540000|2021-10-05 07:22:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|1
1633418550000|2021-10-05 07:22:30|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|7
1633418570000|2021-10-05 07:22:50|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|46
1633418590000|2021-10-05 07:23:10|||||||||50
1633418600000|2021-10-05 07:23:20|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|76
1633418610000|2021-10-05 07:23:30|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|10
1633418620000|2021-10-05 07:23:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|350
1633418630000|2021-10-05 07:23:50||97.59||97.59||97.64||97.59|1
1633418640000|2021-10-05 07:24:00|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|169
1633418650000|2021-10-05 07:24:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|135
1633418660000|2021-10-05 07:24:20||97.49||97.54||97.54||97.49|59
1633418670000|2021-10-05 07:24:30|97.57|97.49|97.57|97.49|97.62|97.54|97.57|97.49|5
1633418680000|2021-10-05 07:24:40|97.62||97.57||97.62||97.57||26
1633418690000|2021-10-05 07:24:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|18
1633418700000|2021-10-05 07:25:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|137
1633418710000|2021-10-05 07:25:10|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|29
1633418720000|2021-10-05 07:25:20|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|0
1633418730000|2021-10-05 07:25:30||97.49||97.49||97.49||97.49|16
1633418740000|2021-10-05 07:25:40|97.57||97.57||97.62||97.57||0
1633418750000|2021-10-05 07:25:50|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|31
1633418760000|2021-10-05 07:26:00|97.62|97.49|97.62|97.54|97.62|97.54|97.57|97.49|9
1633418770000|2021-10-05 07:26:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|127
1633418780000|2021-10-05 07:26:20|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|29
1633418790000|2021-10-05 07:26:30||97.44||97.49||97.49||97.44|41
1633418800000|2021-10-05 07:26:40||97.44||97.44||97.44||97.44|6
1633418810000|2021-10-05 07:26:50|97.52|97.49|97.52|97.44|97.57|97.49|97.52|97.44|1
1633418820000|2021-10-05 07:27:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|5
1633418830000|2021-10-05 07:27:10||97.39||97.44||97.44||97.39|0
1633418840000|2021-10-05 07:27:20|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|96
1633418850000|2021-10-05 07:27:30|97.57|97.44|97.52|97.44|97.57|97.44|97.52|97.44|144
1633418870000|2021-10-05 07:27:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|0
1633418880000|2021-10-05 07:28:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|33
1633418890000|2021-10-05 07:28:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|18
1633418900000|2021-10-05 07:28:20||97.54||97.59||97.59||97.54|0
1633418920000|2021-10-05 07:28:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|39
1633418940000|2021-10-05 07:29:00|||||||||1
1633418950000|2021-10-05 07:29:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|178
1633418960000|2021-10-05 07:29:20|97.72||97.67||97.72||97.67||2
1633418990000|2021-10-05 07:29:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|4
1633419000000|2021-10-05 07:30:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|153
1633419010000|2021-10-05 07:30:10|97.72||97.67||97.72||97.67||3
1633419020000|2021-10-05 07:30:20|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|2
1633419030000|2021-10-05 07:30:30|97.62|97.49|97.62|97.49|97.62|97.49|97.57|97.49|10
1633419040000|2021-10-05 07:30:40||97.54||97.54||97.54||97.49|0
1633419050000|2021-10-05 07:30:50|97.57|97.49|97.57|97.49|97.62|97.54|97.57|97.49|139
1633419060000|2021-10-05 07:31:00|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|67
1633419070000|2021-10-05 07:31:10|97.67|97.54|97.62|97.54|97.67|97.54|97.62|97.49|12
1633419080000|2021-10-05 07:31:20|97.57|97.49|97.62|97.49|97.62|97.54|97.57|97.49|14
1633419090000|2021-10-05 07:31:30|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.49|6
1633419100000|2021-10-05 07:31:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|40
1633419110000|2021-10-05 07:31:50|97.62||97.57||97.62||97.57||0
1633419120000|2021-10-05 07:32:00|97.62||97.57||97.62||97.57||21
1633419130000|2021-10-05 07:32:10|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|319
1633419140000|2021-10-05 07:32:20|97.62|97.54|97.67|97.59|97.67|97.59|97.57|97.49|24
1633419150000|2021-10-05 07:32:30|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|63
1633419160000|2021-10-05 07:32:40|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|314
1633419190000|2021-10-05 07:33:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|5
1633419210000|2021-10-05 07:33:30||97.54||97.54||97.59||97.54|0
1633419220000|2021-10-05 07:33:40|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.59|1
1633419240000|2021-10-05 07:34:00|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|8
1633419250000|2021-10-05 07:34:10|97.62|97.59|97.62|97.54|97.67|97.59|97.62|97.54|1
1633419260000|2021-10-05 07:34:20|97.67||97.67||97.67||97.62||0
1633419270000|2021-10-05 07:34:30|97.62||97.62||97.62||97.62||0
1633419300000|2021-10-05 07:35:00|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.59|90
1633419310000|2021-10-05 07:35:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|33
1633419320000|2021-10-05 07:35:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|25
1633419350000|2021-10-05 07:35:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|208
1633419360000|2021-10-05 07:36:00||97.49||97.54||97.54||97.49|75
1633419370000|2021-10-05 07:36:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|33
1633419380000|2021-10-05 07:36:20|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|25
1633419390000|2021-10-05 07:36:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|94
1633419400000|2021-10-05 07:36:40|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|4
1633419410000|2021-10-05 07:36:50|97.72|97.69|97.72|97.64|97.77|97.69|97.72|97.64|0
1633419420000|2021-10-05 07:37:00|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|40
1633419430000|2021-10-05 07:37:10|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|0
1633419450000|2021-10-05 07:37:30||97.59||97.59||97.59||97.59|34
1633419460000|2021-10-05 07:37:40|97.67||97.67||97.67||97.67||0
1633419480000|2021-10-05 07:38:00||97.54||97.59||97.59||97.54|7
1633419490000|2021-10-05 07:38:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|184
1633419510000|2021-10-05 07:38:30|97.77|97.69|97.72|97.59|97.77|97.69|97.72|97.59|131
1633419520000|2021-10-05 07:38:40|97.67|97.64|97.67|97.59|97.72|97.64|97.67|97.59|110
1633419530000|2021-10-05 07:38:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|56
1633419540000|2021-10-05 07:39:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|56
1633419550000|2021-10-05 07:39:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|72
1633419560000|2021-10-05 07:39:20|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|71
1633419570000|2021-10-05 07:39:30|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|78
1633419580000|2021-10-05 07:39:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|49
1633419590000|2021-10-05 07:39:50||97.59||97.59||97.59||97.59|39
1633419600000|2021-10-05 07:40:00||97.64||97.64||97.64||97.64|0
1633419610000|2021-10-05 07:40:10|97.82|97.69|97.82|97.74|97.82|97.74|97.82|97.69|595
1633419620000|2021-10-05 07:40:20|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|155
1633419640000|2021-10-05 07:40:40|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|49
1633419650000|2021-10-05 07:40:50||97.74||97.79||97.79||97.74|0
1633419660000|2021-10-05 07:41:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.69|342
1633419670000|2021-10-05 07:41:10||97.69||97.69||97.69||97.69|50
1633419680000|2021-10-05 07:41:20|97.87|97.74|97.87|97.79|97.87|97.79|97.87|97.74|50
1633419690000|2021-10-05 07:41:30|97.92||97.87||97.92||97.87||2
1633419700000|2021-10-05 07:41:40|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|26
1633419710000|2021-10-05 07:41:50||97.84||97.84||97.84||97.84|19
1633419720000|2021-10-05 07:42:00|97.97||97.92||97.97||97.92||17
1633419730000|2021-10-05 07:42:10|97.97||97.97||97.97||97.97||0
1633419740000|2021-10-05 07:42:20|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|50
1633419750000|2021-10-05 07:42:30|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|5
1633419760000|2021-10-05 07:42:40|97.92|97.79|97.92|97.79|97.92|97.79|97.87|97.79|27
1633419770000|2021-10-05 07:42:50|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|28
1633419800000|2021-10-05 07:43:20|97.97||97.97||97.97||97.97||133
1633419810000|2021-10-05 07:43:30|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|8
1633419820000|2021-10-05 07:43:40|||||||||1
1633419850000|2021-10-05 07:44:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1633419860000|2021-10-05 07:44:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|6
1633419870000|2021-10-05 07:44:30|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|38
1633419880000|2021-10-05 07:44:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|83
1633419890000|2021-10-05 07:44:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|31
1633419900000|2021-10-05 07:45:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|25
1633419910000|2021-10-05 07:45:10|97.92||97.92||97.92||97.92||58
1633419920000|2021-10-05 07:45:20|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|6
1633419930000|2021-10-05 07:45:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|25
1633419940000|2021-10-05 07:45:40|97.77|97.69|97.82|97.69|97.82|97.74|97.77|97.69|0
1633419950000|2021-10-05 07:45:50|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|0
1633419960000|2021-10-05 07:46:00|97.77||97.77||97.82||97.77||19
1633419970000|2021-10-05 07:46:10|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|51
1633419980000|2021-10-05 07:46:20||97.64||97.64||97.69||97.64|0
1633419990000|2021-10-05 07:46:30||97.69||97.69||97.69||97.64|0
1633420000000|2021-10-05 07:46:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|10
1633420010000|2021-10-05 07:46:50||97.64||97.69||97.69||97.64|0
1633420020000|2021-10-05 07:47:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|230
1633420040000|2021-10-05 07:47:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|85
1633420050000|2021-10-05 07:47:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|17
1633420060000|2021-10-05 07:47:40|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|160
1633420080000|2021-10-05 07:48:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|27
1633420090000|2021-10-05 07:48:10|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|22
1633420100000|2021-10-05 07:48:20|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.59|101
1633420110000|2021-10-05 07:48:30|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|2
1633420120000|2021-10-05 07:48:40|97.72|97.69|97.72|97.64|97.77|97.69|97.72|97.64|2
1633420150000|2021-10-05 07:49:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|117
1633420160000|2021-10-05 07:49:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|26
1633420170000|2021-10-05 07:49:30|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|8
1633420180000|2021-10-05 07:49:40|||||||||10
1633420190000|2021-10-05 07:49:50|97.82||97.82||97.82||97.82||50
1633420200000|2021-10-05 07:50:00|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.69|269
1633420230000|2021-10-05 07:50:30|97.77|97.69|97.77|97.69|97.82|97.69|97.77|97.69|129
1633420240000|2021-10-05 07:50:40|||||||||25
1633420250000|2021-10-05 07:50:50|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|23
1633420260000|2021-10-05 07:51:00|97.77|97.54|97.67|97.54|97.77|97.54|97.62|97.54|239
1633420270000|2021-10-05 07:51:10||97.59||97.54||97.59||97.54|81
1633420280000|2021-10-05 07:51:20|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|44
1633420300000|2021-10-05 07:51:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|1037
1633420310000|2021-10-05 07:51:50|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|33
1633420320000|2021-10-05 07:52:00|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|35
1633420330000|2021-10-05 07:52:10|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|12
1633420340000|2021-10-05 07:52:20||97.74||97.74||97.74||97.74|13
1633420360000|2021-10-05 07:52:40|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|392
1633420370000|2021-10-05 07:52:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|127
1633420380000|2021-10-05 07:53:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|17
1633420410000|2021-10-05 07:53:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|8
1633420420000|2021-10-05 07:53:40|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|67
1633420430000|2021-10-05 07:53:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|9
1633420440000|2021-10-05 07:54:00|97.82||97.82||97.82||97.77||65
1633420450000|2021-10-05 07:54:10|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|2
1633420460000|2021-10-05 07:54:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|26
1633420470000|2021-10-05 07:54:30|||||||||95
1633420480000|2021-10-05 07:54:40|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|5
1633420490000|2021-10-05 07:54:50||97.69||97.69||97.69||97.69|0
1633420500000|2021-10-05 07:55:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|17
1633420510000|2021-10-05 07:55:10|97.77|97.69|97.87|97.79|97.87|97.79|97.77|97.69|485
1633420530000|2021-10-05 07:55:30|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|237
1633420540000|2021-10-05 07:55:40|97.82|97.74|97.87|97.74|97.87|97.74|97.82|97.74|442
1633420550000|2021-10-05 07:55:50|97.82||97.82||97.82||97.82||0
1633420560000|2021-10-05 07:56:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|315
1633420570000|2021-10-05 07:56:10|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|16
1633420580000|2021-10-05 07:56:20|97.77||97.77||97.77||97.77||0
1633420590000|2021-10-05 07:56:30|97.82||97.77||97.82||97.77||10
1633420610000|2021-10-05 07:56:50|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|268
1633420620000|2021-10-05 07:57:00|||||||||5
1633420630000|2021-10-05 07:57:10|97.87|97.69|97.77|97.69|97.87|97.69|97.77|97.69|21
1633420660000|2021-10-05 07:57:40||97.64||97.64||97.64||97.64|14
1633420670000|2021-10-05 07:57:50||97.69||97.69||97.69||97.69|16
1633420690000|2021-10-05 07:58:10|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|63
1633420730000|2021-10-05 07:58:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|8
1633420740000|2021-10-05 07:59:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|117
1633420750000|2021-10-05 07:59:10|||||||||172
1633420760000|2021-10-05 07:59:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|232
1633420770000|2021-10-05 07:59:30|||||||||5
1633420780000|2021-10-05 07:59:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|187
1633420790000|2021-10-05 07:59:50|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|38
1633420800000|2021-10-05 08:00:00|97.62|97.54|97.62|97.54|97.67|97.54|97.62|97.54|75
1633420810000|2021-10-05 08:00:10|97.67|97.59|97.72|97.64|97.72|97.64|97.62|97.59|2
1633420820000|2021-10-05 08:00:20|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|59
1633420830000|2021-10-05 08:00:30|97.72||97.72||97.72||97.72||0
1633420850000|2021-10-05 08:00:50||97.59||97.64||97.64||97.59|25
1633420860000|2021-10-05 08:01:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|17
1633420870000|2021-10-05 08:01:10|||||||||106
1633420880000|2021-10-05 08:01:20|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|36
1633420900000|2021-10-05 08:01:40|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|27
1633420910000|2021-10-05 08:01:50||97.74||97.79||97.79||97.74|18
1633420920000|2021-10-05 08:02:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|38
1633420930000|2021-10-05 08:02:10|||||||||12
1633420940000|2021-10-05 08:02:20|97.87||97.82||97.87||97.82||23
1633420950000|2021-10-05 08:02:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|15
1633420960000|2021-10-05 08:02:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1633420980000|2021-10-05 08:03:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1633421000000|2021-10-05 08:03:20|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|19
1633421010000|2021-10-05 08:03:30||97.69||97.74||97.74||97.69|18
1633421040000|2021-10-05 08:04:00|97.87||97.82||97.87||97.82||4
1633421050000|2021-10-05 08:04:10|||||||||1
1633421060000|2021-10-05 08:04:20|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|7
1633421070000|2021-10-05 08:04:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|0
1633421080000|2021-10-05 08:04:40||97.74||97.79||97.79||97.74|2
1633421090000|2021-10-05 08:04:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|151
1633421100000|2021-10-05 08:05:00||97.79||97.84||97.84||97.79|72
1633421110000|2021-10-05 08:05:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|46
1633421120000|2021-10-05 08:05:20|||||||||6
1633421130000|2021-10-05 08:05:30|||||||||2
1633421140000|2021-10-05 08:05:40||97.79||97.84||97.84||97.79|294
1633421150000|2021-10-05 08:05:50|||||||||13
1633421160000|2021-10-05 08:06:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|21
1633421170000|2021-10-05 08:06:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|13
1633421180000|2021-10-05 08:06:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|8
1633421190000|2021-10-05 08:06:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1633421210000|2021-10-05 08:06:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|7
1633421220000|2021-10-05 08:07:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|29
1633421230000|2021-10-05 08:07:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1633421260000|2021-10-05 08:07:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|35
1633421270000|2021-10-05 08:07:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|0
1633421280000|2021-10-05 08:08:00|97.97||97.92||97.97||97.92||7
1633421300000|2021-10-05 08:08:20|||||||||84
1633421320000|2021-10-05 08:08:40|||||||||24
1633421330000|2021-10-05 08:08:50|||||||||25
1633421340000|2021-10-05 08:09:00|||||||||38
1633421350000|2021-10-05 08:09:10|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|231
1633421360000|2021-10-05 08:09:20|||||||||45
1633421380000|2021-10-05 08:09:40|||||||||31
1633421410000|2021-10-05 08:10:10|||||||||146
1633421420000|2021-10-05 08:10:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|250
1633421430000|2021-10-05 08:10:30||97.74||97.74||97.79||97.74|199
1633421440000|2021-10-05 08:10:40||97.79||97.79||97.79||97.74|55
1633421450000|2021-10-05 08:10:50|||||||||8
1633421460000|2021-10-05 08:11:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|100
1633421490000|2021-10-05 08:11:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|48
1633421520000|2021-10-05 08:12:00|98.02||97.97||98.02||97.97||207
1633421590000|2021-10-05 08:13:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|42
1633421600000|2021-10-05 08:13:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|638
1633421610000|2021-10-05 08:13:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|186
1633421630000|2021-10-05 08:13:50||97.99||98.04||98.04||97.99|241
1633421640000|2021-10-05 08:14:00|||||||||91
1633421650000|2021-10-05 08:14:10||97.99||97.99||98.04||97.99|53
1633421660000|2021-10-05 08:14:20|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|58
1633421670000|2021-10-05 08:14:30|||||||||2
1633421700000|2021-10-05 08:15:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|664
1633421710000|2021-10-05 08:15:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|9
1633421720000|2021-10-05 08:15:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|65
1633421740000|2021-10-05 08:15:40|||||||||49
1633421750000|2021-10-05 08:15:50||97.99||97.99||97.99||97.99|18
1633421760000|2021-10-05 08:16:00||98.04||98.04||98.04||98.04|0
1633421770000|2021-10-05 08:16:10|||||||||179
1633421780000|2021-10-05 08:16:20|||||||||194
1633421830000|2021-10-05 08:17:10|||||||||390
1633421890000|2021-10-05 08:18:10|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|368
1633421900000|2021-10-05 08:18:20|98.17||98.17||98.17||98.17||225
1633421910000|2021-10-05 08:18:30|||||||||29
1633421920000|2021-10-05 08:18:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|32
1633421930000|2021-10-05 08:18:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1633421960000|2021-10-05 08:19:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|331
1633421980000|2021-10-05 08:19:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|7
1633421990000|2021-10-05 08:19:50||98.09||98.09||98.09||98.09|2
1633422000000|2021-10-05 08:20:00|98.27|98.14|98.27|98.19|98.27|98.19|98.27|98.14|260
1633422010000|2021-10-05 08:20:10||98.14||98.19||98.19||98.14|2
1633422020000|2021-10-05 08:20:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|22
1633422060000|2021-10-05 08:21:00|||||||||14
1633422090000|2021-10-05 08:21:30|||||||||100
1633422100000|2021-10-05 08:21:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|47
1633422120000|2021-10-05 08:22:00|98.22||98.17||98.22||98.17||15
1633422130000|2021-10-05 08:22:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|156
1633422140000|2021-10-05 08:22:20|98.22||98.17||98.22||98.17||0
1633422150000|2021-10-05 08:22:30|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|0
1633422170000|2021-10-05 08:22:50|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|124
1633422180000|2021-10-05 08:23:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|16
1633422200000|2021-10-05 08:23:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|5
1633422230000|2021-10-05 08:23:50|||||||||108
1633422260000|2021-10-05 08:24:20|||||||||225
1633422290000|2021-10-05 08:24:50|||||||||1
1633422330000|2021-10-05 08:25:30|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|73
1633422340000|2021-10-05 08:25:40||98.09||98.09||98.09||98.09|25
1633422350000|2021-10-05 08:25:50|||||||||6
1633422360000|2021-10-05 08:26:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|160
1633422370000|2021-10-05 08:26:10|||||||||61
1633422380000|2021-10-05 08:26:20|||||||||6
1633422390000|2021-10-05 08:26:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|38
1633422400000|2021-10-05 08:26:40|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|19
1633422410000|2021-10-05 08:26:50|98.17||98.12||98.17||98.12||0
1633422420000|2021-10-05 08:27:00|||||||||30
1633422430000|2021-10-05 08:27:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1633422460000|2021-10-05 08:27:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|46
1633422480000|2021-10-05 08:28:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|17
1633422510000|2021-10-05 08:28:30|||||||||30
1633422530000|2021-10-05 08:28:50|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|58
1633422540000|2021-10-05 08:29:00|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.14|6
1633422550000|2021-10-05 08:29:10|||||||||176
1633422570000|2021-10-05 08:29:30|98.32||98.32||98.32||98.32||113
1633422580000|2021-10-05 08:29:40|98.37|98.24|98.32|98.24|98.37|98.24|98.32|98.24|259
1633422600000|2021-10-05 08:30:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|67
1633422610000|2021-10-05 08:30:10|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|4
1633422630000|2021-10-05 08:30:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|108
1633422640000|2021-10-05 08:30:40||98.29||98.34||98.34||98.29|160
1633422650000|2021-10-05 08:30:50|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|620
1633422660000|2021-10-05 08:31:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|111
1633422670000|2021-10-05 08:31:10|98.47||98.47||98.47||98.42||4
1633422680000|2021-10-05 08:31:20|98.42||98.42||98.47||98.42||1
1633422690000|2021-10-05 08:31:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|3
1633422700000|2021-10-05 08:31:40|||||||||10
1633422720000|2021-10-05 08:32:00|||||||||77
1633422730000|2021-10-05 08:32:10|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|185
1633422740000|2021-10-05 08:32:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|40
1633422780000|2021-10-05 08:33:00|||||||||31
1633422790000|2021-10-05 08:33:10|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|130
1633422800000|2021-10-05 08:33:20|||||||||7
1633422810000|2021-10-05 08:33:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|5
1633422830000|2021-10-05 08:33:50|98.47|98.39|98.47|98.39|98.52|98.39|98.47|98.39|30
1633422850000|2021-10-05 08:34:10|||||||||2
1633422860000|2021-10-05 08:34:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|38
1633422880000|2021-10-05 08:34:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|36
1633422900000|2021-10-05 08:35:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|125
1633422930000|2021-10-05 08:35:30|||||||||30
1633422960000|2021-10-05 08:36:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|147
1633422980000|2021-10-05 08:36:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|210
1633422990000|2021-10-05 08:36:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|51
1633423000000|2021-10-05 08:36:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|166
1633423010000|2021-10-05 08:36:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|0
1633423020000|2021-10-05 08:37:00|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|99
1633423030000|2021-10-05 08:37:10|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|40
1633423040000|2021-10-05 08:37:20|||||||||259
1633423050000|2021-10-05 08:37:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|50
1633423060000|2021-10-05 08:37:40|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|37
1633423070000|2021-10-05 08:37:50|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|0
1633423080000|2021-10-05 08:38:00|||||||||203
1633423090000|2021-10-05 08:38:10|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|38
1633423100000|2021-10-05 08:38:20|98.47|98.39|98.47|98.39|98.52|98.39|98.47|98.39|0
1633423110000|2021-10-05 08:38:30|98.52||98.47||98.52||98.47||32
1633423120000|2021-10-05 08:38:40|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|52
1633423140000|2021-10-05 08:39:00|||||||||36
1633423150000|2021-10-05 08:39:10|||||||||2
1633423180000|2021-10-05 08:39:40|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|32
1633423190000|2021-10-05 08:39:50|||||||||20
1633423230000|2021-10-05 08:40:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|12
1633423260000|2021-10-05 08:41:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|25
1633423270000|2021-10-05 08:41:10|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|2
1633423280000|2021-10-05 08:41:20|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|0
1633423300000|2021-10-05 08:41:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|52
1633423320000|2021-10-05 08:42:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|13
1633423330000|2021-10-05 08:42:10||98.39||98.39||98.39||98.34|35
1633423350000|2021-10-05 08:42:30||98.34||98.34||98.34||98.34|5
1633423360000|2021-10-05 08:42:40|98.42|98.39|98.47|98.34|98.47|98.39|98.42|98.34|0
1633423370000|2021-10-05 08:42:50|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|6
1633423380000|2021-10-05 08:43:00|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|15
1633423390000|2021-10-05 08:43:10|98.42||98.47||98.47||98.42||2
1633423400000|2021-10-05 08:43:20||98.39||98.34||98.39||98.34|0
1633423410000|2021-10-05 08:43:30|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.34|0
1633423420000|2021-10-05 08:43:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|0
1633423430000|2021-10-05 08:43:50|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.44|0
1633423460000|2021-10-05 08:44:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|37
1633423470000|2021-10-05 08:44:30||98.34||98.34||98.34||98.34|72
1633423480000|2021-10-05 08:44:40|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|1
1633423490000|2021-10-05 08:44:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|0
1633423500000|2021-10-05 08:45:00|98.52||98.52||98.52||98.52||5
1633423510000|2021-10-05 08:45:10||98.44||98.44||98.44||98.39|0
1633423520000|2021-10-05 08:45:20|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|12
1633423530000|2021-10-05 08:45:30|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|0
1633423540000|2021-10-05 08:45:40||98.34||98.39||98.39||98.34|0
1633423550000|2021-10-05 08:45:50||98.34||98.39||98.39||98.34|0
1633423560000|2021-10-05 08:46:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|12
1633423570000|2021-10-05 08:46:10||98.29||98.29||98.34||98.29|55
1633423580000|2021-10-05 08:46:20|98.37||98.42||98.42||98.37||43
1633423590000|2021-10-05 08:46:30||98.34||98.29||98.34||98.29|0
1633423600000|2021-10-05 08:46:40||98.34||98.34||98.34||98.34|0
1633423610000|2021-10-05 08:46:50||98.29||98.34||98.34||98.29|0
1633423620000|2021-10-05 08:47:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|5
1633423630000|2021-10-05 08:47:10|98.42||98.37||98.42||98.37||0
1633423640000|2021-10-05 08:47:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1633423650000|2021-10-05 08:47:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|2
1633423760000|2021-10-05 08:49:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|309
1633423770000|2021-10-05 08:49:30|||||||||150
1633423800000|2021-10-05 08:50:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|128
1633423830000|2021-10-05 08:50:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|71
1633423840000|2021-10-05 08:50:40|98.37||98.32||98.37||98.32||0
1633423850000|2021-10-05 08:50:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|652
1633423870000|2021-10-05 08:51:10|98.37||98.37||98.37||98.37||43
1633423880000|2021-10-05 08:51:20||98.29||98.29||98.29||98.29|0
1633423910000|2021-10-05 08:51:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|582
1633423920000|2021-10-05 08:52:00|||||||||1
1633423940000|2021-10-05 08:52:20|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|505
1633423970000|2021-10-05 08:52:50|||||||||102
1633423990000|2021-10-05 08:53:10|98.52||98.52||98.52||98.52||31
1633424000000|2021-10-05 08:53:20||98.44||98.44||98.44||98.44|0
1633424040000|2021-10-05 08:54:00|||||||||152
1633424050000|2021-10-05 08:54:10|98.47|98.39|98.47|98.39|98.52|98.39|98.47|98.39|66
1633424060000|2021-10-05 08:54:20|98.52||98.47||98.52||98.47||0
1633424100000|2021-10-05 08:55:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.44|41
1633424110000|2021-10-05 08:55:10|||||||||930
1633424160000|2021-10-05 08:56:00|||||||||1055
1633424230000|2021-10-05 08:57:10|||||||||930
1633424240000|2021-10-05 08:57:20|||||||||4
1633424260000|2021-10-05 08:57:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|276
1633424270000|2021-10-05 08:57:50|||||||||3
1633424280000|2021-10-05 08:58:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|224
1633424300000|2021-10-05 08:58:20|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|613
1633424310000|2021-10-05 08:58:30|98.57||98.57||98.62||98.57||15
1633424360000|2021-10-05 08:59:20|||||||||157
1633424380000|2021-10-05 08:59:40|||||||||5
1633424390000|2021-10-05 08:59:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|173
1633424400000|2021-10-05 09:00:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|372
1633424410000|2021-10-05 09:00:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|54
1633424430000|2021-10-05 09:00:30|||||||||2
1633424440000|2021-10-05 09:00:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|887
1633424450000|2021-10-05 09:00:50|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|52
1633424470000|2021-10-05 09:01:10|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|14
1633424480000|2021-10-05 09:01:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|34
1633424490000|2021-10-05 09:01:30|98.52||98.47||98.52||98.47||6
1633424510000|2021-10-05 09:01:50|||||||||162
1633424550000|2021-10-05 09:02:30||98.34||98.39||98.39||98.34|250
1633424560000|2021-10-05 09:02:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1633424600000|2021-10-05 09:03:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|51
1633424610000|2021-10-05 09:03:30|||||||||7
1633424620000|2021-10-05 09:03:40|98.52|98.44|98.52|98.39|98.52|98.44|98.47|98.39|28
1633424630000|2021-10-05 09:03:50||98.44||98.44||98.44||98.44|0
1633424680000|2021-10-05 09:04:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|22
1633424700000|2021-10-05 09:05:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|27
1633424710000|2021-10-05 09:05:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|5
1633424720000|2021-10-05 09:05:20||98.34||98.39||98.39||98.34|3
1633424740000|2021-10-05 09:05:40|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|41
1633424750000|2021-10-05 09:05:50|98.42||98.42||98.42||98.42||96
1633424770000|2021-10-05 09:06:10|||||||||5
1633424780000|2021-10-05 09:06:20|98.47||98.47||98.47||98.42||0
1633424790000|2021-10-05 09:06:30|98.42||98.42||98.42||98.42||0
1633424810000|2021-10-05 09:06:50|98.47||98.47||98.47||98.47||0
1633424820000|2021-10-05 09:07:00||98.39||98.39||98.39||98.39|1
1633424830000|2021-10-05 09:07:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|0
1633424840000|2021-10-05 09:07:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|8
1633424860000|2021-10-05 09:07:40|98.52||98.52||98.52||98.52||22
1633424870000|2021-10-05 09:07:50|98.47||98.47||98.52||98.47||0
1633424880000|2021-10-05 09:08:00|||||||||274
1633424930000|2021-10-05 09:08:50||98.34||98.39||98.39||98.34|2
1633424950000|2021-10-05 09:09:10|98.52||98.47||98.52||98.47||2
1633424960000|2021-10-05 09:09:20|||||||||9
1633424970000|2021-10-05 09:09:30|98.52||98.47||98.52||98.47||4
1633424980000|2021-10-05 09:09:40|98.52||98.47||98.52||98.47||19
1633424990000|2021-10-05 09:09:50|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|5
1633425000000|2021-10-05 09:10:00|98.52||98.47||98.52||98.47||34
1633425010000|2021-10-05 09:10:10|98.52||98.52||98.52||98.52||5
1633425020000|2021-10-05 09:10:20|98.47||98.47||98.47||98.47||0
1633425040000|2021-10-05 09:10:40|98.52||98.47||98.52||98.47||19
1633425060000|2021-10-05 09:11:00|||||||||5
1633425100000|2021-10-05 09:11:40|98.52||98.52||98.52||98.47||19
1633425120000|2021-10-05 09:12:00||98.44||98.44||98.44||98.44|13
1633425130000|2021-10-05 09:12:10||98.39||98.39||98.39||98.39|293
1633425140000|2021-10-05 09:12:20|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|25
1633425160000|2021-10-05 09:12:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|125
1633425170000|2021-10-05 09:12:50|||||||||8
1633425180000|2021-10-05 09:13:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|420
1633425200000|2021-10-05 09:13:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|272
1633425210000|2021-10-05 09:13:30|||||||||5
1633425220000|2021-10-05 09:13:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|72
1633425240000|2021-10-05 09:14:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|31
1633425290000|2021-10-05 09:14:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|140
1633425300000|2021-10-05 09:15:00|||||||||26
1633425310000|2021-10-05 09:15:10|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|26
1633425320000|2021-10-05 09:15:20|98.52|98.49|98.52|98.44|98.52|98.49|98.52|98.44|0
1633425330000|2021-10-05 09:15:30|||||||||1
1633425340000|2021-10-05 09:15:40|98.57||98.57||98.57||98.57||7
1633425350000|2021-10-05 09:15:50|98.52||98.52||98.52||98.52||0
1633425360000|2021-10-05 09:16:00|98.57||98.52||98.57||98.52||27
1633425370000|2021-10-05 09:16:10|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|2
1633425420000|2021-10-05 09:17:00|98.57|98.49|98.57|98.44|98.57|98.49|98.57|98.44|6
1633425430000|2021-10-05 09:17:10||98.49||98.49||98.49||98.49|0
1633425450000|2021-10-05 09:17:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|14
1633425460000|2021-10-05 09:17:40|98.57||98.52||98.57||98.52||0
1633425470000|2021-10-05 09:17:50|98.57||98.57||98.57||98.57||0
1633425480000|2021-10-05 09:18:00|98.52|98.49|98.57|98.44|98.57|98.49|98.52|98.44|10
1633425490000|2021-10-05 09:18:10|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|38
1633425530000|2021-10-05 09:18:50|98.62||98.57||98.62||98.57||1
1633425540000|2021-10-05 09:19:00|98.62||98.57||98.62||98.57||12
1633425560000|2021-10-05 09:19:20|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|0
1633425570000|2021-10-05 09:19:30|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|17
1633425580000|2021-10-05 09:19:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|43
1633425610000|2021-10-05 09:20:10|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|88
1633425620000|2021-10-05 09:20:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|34
1633425640000|2021-10-05 09:20:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|7
1633425660000|2021-10-05 09:21:00|||||||||7
1633425670000|2021-10-05 09:21:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|260
1633425710000|2021-10-05 09:21:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|587
1633425730000|2021-10-05 09:22:10|||||||||2
1633425740000|2021-10-05 09:22:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|114
1633425780000|2021-10-05 09:23:00|||||||||1
1633425820000|2021-10-05 09:23:40|||||||||50
1633425870000|2021-10-05 09:24:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|905
1633425890000|2021-10-05 09:24:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|47
1633425910000|2021-10-05 09:25:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|52
1633425920000|2021-10-05 09:25:20|||||||||8
1633425930000|2021-10-05 09:25:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|50
1633425950000|2021-10-05 09:25:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|32
1633425970000|2021-10-05 09:26:10|||||||||185
1633426020000|2021-10-05 09:27:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|63
1633426030000|2021-10-05 09:27:10|98.42||98.37||98.42||98.37||0
1633426040000|2021-10-05 09:27:20||98.24||98.29||98.29||98.24|19
1633426070000|2021-10-05 09:27:50|98.42||98.37||98.42||98.37||1
1633426080000|2021-10-05 09:28:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|1
1633426090000|2021-10-05 09:28:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|8
1633426100000|2021-10-05 09:28:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|0
1633426110000|2021-10-05 09:28:30|||||||||1
1633426120000|2021-10-05 09:28:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|2
1633426130000|2021-10-05 09:28:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|1
1633426140000|2021-10-05 09:29:00|||||||||1
1633426200000|2021-10-05 09:30:00|||||||||1
1633426210000|2021-10-05 09:30:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|37
1633426270000|2021-10-05 09:31:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|11
1633426310000|2021-10-05 09:31:50|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|3015
1633426340000|2021-10-05 09:32:20|||||||||2950
1633426360000|2021-10-05 09:32:40||98.19||98.19||98.24||98.19|17
1633426370000|2021-10-05 09:32:50|98.27||98.27||98.27||98.27||0
1633426380000|2021-10-05 09:33:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.19|14
1633426390000|2021-10-05 09:33:10||98.19||98.24||98.24||98.19|0
1633426420000|2021-10-05 09:33:40|98.37||98.37||98.37||98.37||0
1633426430000|2021-10-05 09:33:50|98.32||98.32||98.32||98.32||0
1633426470000|2021-10-05 09:34:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|6
1633426480000|2021-10-05 09:34:40||98.24||98.24||98.24||98.24|57
1633426490000|2021-10-05 09:34:50|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|80
1633426510000|2021-10-05 09:35:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|346
1633426540000|2021-10-05 09:35:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|175
1633426560000|2021-10-05 09:36:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|465
1633426630000|2021-10-05 09:37:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|71
1633426660000|2021-10-05 09:37:40|98.52|98.44|98.52|98.39|98.52|98.44|98.52|98.39|68
1633426670000|2021-10-05 09:37:50|98.47||98.47||98.47||98.47||0
1633426680000|2021-10-05 09:38:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|210
1633426690000|2021-10-05 09:38:10|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|64
1633426700000|2021-10-05 09:38:20|98.47|98.39|98.52|98.39|98.52|98.44|98.47|98.39|9
1633426710000|2021-10-05 09:38:30|98.47||98.47||98.47||98.47||0
1633426720000|2021-10-05 09:38:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|4
1633426730000|2021-10-05 09:38:50|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|66
1633426740000|2021-10-05 09:39:00|||||||||33
1633426760000|2021-10-05 09:39:20|98.57||98.57||98.57||98.57||18
1633426770000|2021-10-05 09:39:30||98.49||98.49||98.49||98.49|0
1633426790000|2021-10-05 09:39:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3
1633426800000|2021-10-05 09:40:00|98.57||98.52||98.57||98.52||12
1633426810000|2021-10-05 09:40:10|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.49|3
1633426840000|2021-10-05 09:40:40|98.62||98.57||98.62||98.57||1
1633426850000|2021-10-05 09:40:50|98.62||98.57||98.62||98.57||2
1633426860000|2021-10-05 09:41:00|98.62||98.57||98.62||98.57||6
1633426870000|2021-10-05 09:41:10|98.62||98.57||98.62||98.57||2
1633426880000|2021-10-05 09:41:20|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|2
1633426890000|2021-10-05 09:41:30|98.57||98.57||98.62||98.57||16
1633426900000|2021-10-05 09:41:40|98.62||98.62||98.62||98.57||2
1633426910000|2021-10-05 09:41:50|98.57||98.62||98.62||98.57||0
1633426920000|2021-10-05 09:42:00||98.54||98.54||98.54||98.49|7
1633426940000|2021-10-05 09:42:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|1
1633426950000|2021-10-05 09:42:30|||||||||3
1633426960000|2021-10-05 09:42:40|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|3
1633426970000|2021-10-05 09:42:50|98.57||98.57||98.62||98.57||1
1633426980000|2021-10-05 09:43:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|13
1633426990000|2021-10-05 09:43:10|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|1
1633427050000|2021-10-05 09:44:10|||||||||8
1633427090000|2021-10-05 09:44:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|11
1633427100000|2021-10-05 09:45:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|18
1633427110000|2021-10-05 09:45:10|||||||||1
1633427120000|2021-10-05 09:45:20|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|33
1633427150000|2021-10-05 09:45:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|14
1633427160000|2021-10-05 09:46:00|||||||||6
1633427200000|2021-10-05 09:46:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|2
1633427210000|2021-10-05 09:46:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|1
1633427220000|2021-10-05 09:47:00||98.44||98.49||98.49||98.44|35
1633427240000|2021-10-05 09:47:20|||||||||701
1633427250000|2021-10-05 09:47:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|2
1633427290000|2021-10-05 09:48:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|6
1633427300000|2021-10-05 09:48:20|98.52||98.47||98.52||98.47||1
1633427330000|2021-10-05 09:48:50|||||||||2
1633427360000|2021-10-05 09:49:20|||||||||3
1633427400000|2021-10-05 09:50:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|32
1633427410000|2021-10-05 09:50:10||98.34||98.34||98.39||98.34|96
1633427420000|2021-10-05 09:50:20|98.42||98.42||98.42||98.42||0
1633427430000|2021-10-05 09:50:30|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|86
1633427440000|2021-10-05 09:50:40|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|218
1633427450000|2021-10-05 09:50:50|||||||||4
1633427460000|2021-10-05 09:51:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|20
1633427470000|2021-10-05 09:51:10|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|13
1633427490000|2021-10-05 09:51:30|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|80
1633427500000|2021-10-05 09:51:40|98.57||98.52||98.57||98.52||19
1633427520000|2021-10-05 09:52:00|||||||||5
1633427540000|2021-10-05 09:52:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|109
1633427550000|2021-10-05 09:52:30|||||||||1
1633427580000|2021-10-05 09:53:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|16
1633427590000|2021-10-05 09:53:10|||||||||51
1633427600000|2021-10-05 09:53:20|||||||||17
1633427610000|2021-10-05 09:53:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|171
1633427620000|2021-10-05 09:53:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|26
1633427640000|2021-10-05 09:54:00|||||||||6
1633427650000|2021-10-05 09:54:10|||||||||17
1633427690000|2021-10-05 09:54:50|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|64
1633427700000|2021-10-05 09:55:00|||||||||36
1633427710000|2021-10-05 09:55:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1633427740000|2021-10-05 09:55:40|||||||||11
1633427780000|2021-10-05 09:56:20|||||||||37
1633427790000|2021-10-05 09:56:30|98.52|98.44|98.52|98.39|98.52|98.44|98.52|98.39|44
1633427800000|2021-10-05 09:56:40||98.44||98.44||98.44||98.44|0
1633427810000|2021-10-05 09:56:50||98.39||98.39||98.39||98.39|100
1633427820000|2021-10-05 09:57:00||98.44||98.44||98.44||98.44|0
1633427830000|2021-10-05 09:57:10|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|35
1633427840000|2021-10-05 09:57:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|24
1633427860000|2021-10-05 09:57:40|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|68
1633427870000|2021-10-05 09:57:50|||||||||6
1633427880000|2021-10-05 09:58:00|||||||||3
1633427900000|2021-10-05 09:58:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|141
1633427910000|2021-10-05 09:58:30|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|32
1633427920000|2021-10-05 09:58:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1633427940000|2021-10-05 09:59:00|||||||||1
1633427960000|2021-10-05 09:59:20|||||||||16
1633427970000|2021-10-05 09:59:30|||||||||52
1633428000000|2021-10-05 10:00:00|||||||||3
1633428010000|2021-10-05 10:00:10|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|11
1633428050000|2021-10-05 10:00:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3
1633428060000|2021-10-05 10:01:00|98.57||98.57||98.57||98.57||17
1633428070000|2021-10-05 10:01:10||98.49||98.44||98.49||98.44|0
1633428080000|2021-10-05 10:01:20|98.52||98.52||98.52||98.52||10
1633428100000|2021-10-05 10:01:40|98.57||98.52||98.57||98.52||1
1633428140000|2021-10-05 10:02:20||98.39||98.39||98.39||98.39|35
1633428150000|2021-10-05 10:02:30||98.44||98.44||98.44||98.39|0
1633428220000|2021-10-05 10:03:40|||||||||5
1633428230000|2021-10-05 10:03:50|98.57||98.52||98.57||98.52||52
1633428240000|2021-10-05 10:04:00||98.39||98.44||98.44||98.39|23
1633428250000|2021-10-05 10:04:10|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|0
1633428280000|2021-10-05 10:04:40|98.52||98.52||98.52||98.52||2
1633428290000|2021-10-05 10:04:50|98.47||98.47||98.52||98.47||1671
1633428350000|2021-10-05 10:05:50|||||||||14
1633428360000|2021-10-05 10:06:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|9
1633428380000|2021-10-05 10:06:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|18
1633428410000|2021-10-05 10:06:50|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|74
1633428420000|2021-10-05 10:07:00|||||||||12
1633428430000|2021-10-05 10:07:10||98.39||98.39||98.39||98.39|39
1633428440000|2021-10-05 10:07:20|98.47|98.34|98.42|98.34|98.47|98.34|98.42|98.34|402
1633428450000|2021-10-05 10:07:30|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|38
1633428480000|2021-10-05 10:08:00|||||||||2
1633428490000|2021-10-05 10:08:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|195
1633428500000|2021-10-05 10:08:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|14
1633428510000|2021-10-05 10:08:30|98.47||98.47||98.47||98.47||3
1633428520000|2021-10-05 10:08:40|98.42||98.42||98.42||98.42||0
1633428540000|2021-10-05 10:09:00|98.47||98.42||98.47||98.42||23
1633428570000|2021-10-05 10:09:30|||||||||5520
1633428600000|2021-10-05 10:10:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|7
1633428620000|2021-10-05 10:10:20|98.52||98.52||98.52||98.52||39
1633428630000|2021-10-05 10:10:30|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|23
1633428640000|2021-10-05 10:10:40|98.52|98.44|98.52|98.39|98.52|98.44|98.52|98.39|36
1633428660000|2021-10-05 10:11:00||98.44||98.39||98.44||98.39|7
1633428670000|2021-10-05 10:11:10||98.44||98.39||98.44||98.39|18
1633428680000|2021-10-05 10:11:20|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|9
1633428720000|2021-10-05 10:12:00|98.52||98.52||98.52||98.52||2770
1633428730000|2021-10-05 10:12:10|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|59
1633428740000|2021-10-05 10:12:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|55
1633428750000|2021-10-05 10:12:30|||||||||22
1633428850000|2021-10-05 10:14:10|||||||||2
1633428870000|2021-10-05 10:14:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|55
1633428880000|2021-10-05 10:14:40|||||||||1
1633428890000|2021-10-05 10:14:50|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|22
1633428900000|2021-10-05 10:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|63
1633428920000|2021-10-05 10:15:20|||||||||24
1633428940000|2021-10-05 10:15:40|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|78
1633428960000|2021-10-05 10:16:00|98.47||98.47||98.47||98.47||7
1633428970000|2021-10-05 10:16:10|98.42||98.47||98.47||98.42||1
1633428980000|2021-10-05 10:16:20||98.39||98.39||98.39||98.39|0
1633429020000|2021-10-05 10:17:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|132
1633429050000|2021-10-05 10:17:30|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|12
1633429070000|2021-10-05 10:17:50|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|9
1633429080000|2021-10-05 10:18:00|||||||||3
1633429090000|2021-10-05 10:18:10|||||||||6
1633429120000|2021-10-05 10:18:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|99
1633429140000|2021-10-05 10:19:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|28
1633429150000|2021-10-05 10:19:10|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|1
1633429180000|2021-10-05 10:19:40|98.42||98.42||98.42||98.42||1
1633429190000|2021-10-05 10:19:50||98.34||98.34||98.34||98.29|0
1633429220000|2021-10-05 10:20:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|104
1633429230000|2021-10-05 10:20:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|14
1633429250000|2021-10-05 10:20:50|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|277
1633429260000|2021-10-05 10:21:00|||||||||83
1633429290000|2021-10-05 10:21:30|||||||||6
1633429310000|2021-10-05 10:21:50|||||||||2
1633429330000|2021-10-05 10:22:10|||||||||22
1633429340000|2021-10-05 10:22:20|98.52||98.52||98.52||98.52||1
1633429350000|2021-10-05 10:22:30||98.44||98.44||98.44||98.44|0
1633429360000|2021-10-05 10:22:40|98.47|98.39|98.47|98.39|98.52|98.39|98.47|98.39|5
1633429400000|2021-10-05 10:23:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|7
1633429420000|2021-10-05 10:23:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|9
1633429430000|2021-10-05 10:23:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|1
1633429450000|2021-10-05 10:24:10|98.57||98.52||98.57||98.52||7
1633429460000|2021-10-05 10:24:20|98.57|98.49|98.57|98.44|98.57|98.49|98.57|98.44|33
1633429470000|2021-10-05 10:24:30|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.44|1
1633429480000|2021-10-05 10:24:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|15
1633429500000|2021-10-05 10:25:00|98.57||98.57||98.57||98.57||7
1633429510000|2021-10-05 10:25:10||98.49||98.49||98.49||98.44|0
1633429520000|2021-10-05 10:25:20|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|11
1633429570000|2021-10-05 10:26:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|6
1633429580000|2021-10-05 10:26:20|||||||||6
1633429610000|2021-10-05 10:26:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|24
1633429640000|2021-10-05 10:27:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|17
1633429670000|2021-10-05 10:27:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|15
1633429700000|2021-10-05 10:28:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|1
1633429720000|2021-10-05 10:28:40|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|17
1633429760000|2021-10-05 10:29:20|||||||||2
1633429780000|2021-10-05 10:29:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|36
1633429790000|2021-10-05 10:29:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|21
1633429850000|2021-10-05 10:30:50|||||||||2
1633429880000|2021-10-05 10:31:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|57
1633429960000|2021-10-05 10:32:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|89
1633430030000|2021-10-05 10:33:50|||||||||1543
1633430040000|2021-10-05 10:34:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|17
1633430050000|2021-10-05 10:34:10|||||||||10
1633430060000|2021-10-05 10:34:20|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|42
1633430070000|2021-10-05 10:34:30|98.62||98.57||98.62||98.57||31
1633430110000|2021-10-05 10:35:10|||||||||1
1633430170000|2021-10-05 10:36:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|34
1633430190000|2021-10-05 10:36:30|||||||||7
1633430200000|2021-10-05 10:36:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|2
1633430230000|2021-10-05 10:37:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|70
1633430250000|2021-10-05 10:37:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|573
1633430280000|2021-10-05 10:38:00|||||||||53
1633430290000|2021-10-05 10:38:10|||||||||1402
1633430320000|2021-10-05 10:38:40|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|80
1633430330000|2021-10-05 10:38:50|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.74|6
1633430390000|2021-10-05 10:39:50|||||||||2
1633430400000|2021-10-05 10:40:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|223
1633430410000|2021-10-05 10:40:10|||||||||141
1633430450000|2021-10-05 10:40:50||98.74||98.79||98.79||98.74|5
1633430470000|2021-10-05 10:41:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|103
1633430490000|2021-10-05 10:41:30|||||||||51
1633430520000|2021-10-05 10:42:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|112
1633430560000|2021-10-05 10:42:40|||||||||36
1633430570000|2021-10-05 10:42:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|0
1633430580000|2021-10-05 10:43:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|86
1633430620000|2021-10-05 10:43:40|||||||||102
1633430630000|2021-10-05 10:43:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|39
1633430670000|2021-10-05 10:44:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|27
1633430680000|2021-10-05 10:44:40||98.74||98.79||98.79||98.74|115
1633430700000|2021-10-05 10:45:00|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|36
1633430730000|2021-10-05 10:45:30|||||||||31
1633430760000|2021-10-05 10:46:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.79|124
1633430780000|2021-10-05 10:46:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|11
1633430800000|2021-10-05 10:46:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|50
1633430820000|2021-10-05 10:47:00|||||||||6
1633430830000|2021-10-05 10:47:10|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|40
1633430860000|2021-10-05 10:47:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|100
1633430880000|2021-10-05 10:48:00|||||||||200
1633430900000|2021-10-05 10:48:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|21
1633430910000|2021-10-05 10:48:30|||||||||660
1633430940000|2021-10-05 10:49:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|22
1633430950000|2021-10-05 10:49:10|||||||||1103
1633430960000|2021-10-05 10:49:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|10
1633430980000|2021-10-05 10:49:40|||||||||3
1633431000000|2021-10-05 10:50:00|||||||||22
1633431010000|2021-10-05 10:50:10|||||||||5
1633431060000|2021-10-05 10:51:00|||||||||3
1633431070000|2021-10-05 10:51:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|31
1633431080000|2021-10-05 10:51:20|98.97||98.97||98.97||98.97||1
1633431090000|2021-10-05 10:51:30|98.92||98.92||98.92||98.92||1
1633431100000|2021-10-05 10:51:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|1
1633431120000|2021-10-05 10:52:00|||||||||105
1633431130000|2021-10-05 10:52:10|||||||||111
1633431150000|2021-10-05 10:52:30|||||||||33
1633431170000|2021-10-05 10:52:50|||||||||1
1633431180000|2021-10-05 10:53:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|5
1633431220000|2021-10-05 10:53:40|||||||||19
1633431230000|2021-10-05 10:53:50||98.89||98.94||98.94||98.89|27
1633431250000|2021-10-05 10:54:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|383
1633431260000|2021-10-05 10:54:20|||||||||1105
1633431270000|2021-10-05 10:54:30|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|124
1633431280000|2021-10-05 10:54:40|98.97||98.97||99.02||98.97||614
1633431300000|2021-10-05 10:55:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|8
1633431310000|2021-10-05 10:55:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|1
1633431320000|2021-10-05 10:55:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|19
1633431330000|2021-10-05 10:55:30|||||||||81
1633431340000|2021-10-05 10:55:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|4
1633431360000|2021-10-05 10:56:00|||||||||52
1633431370000|2021-10-05 10:56:10|||||||||2
1633431390000|2021-10-05 10:56:30|||||||||2
1633431470000|2021-10-05 10:57:50|||||||||3
1633431490000|2021-10-05 10:58:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|89
1633431510000|2021-10-05 10:58:30|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|98
1633431520000|2021-10-05 10:58:40|||||||||3
1633431540000|2021-10-05 10:59:00|||||||||2
1633431550000|2021-10-05 10:59:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|21
1633431570000|2021-10-05 10:59:30|||||||||124
1633431590000|2021-10-05 10:59:50|||||||||21
1633431620000|2021-10-05 11:00:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|17
1633431630000|2021-10-05 11:00:30|98.97||98.92||98.97||98.92||0
1633431640000|2021-10-05 11:00:40|98.97||98.92||98.97||98.92||0
1633431700000|2021-10-05 11:01:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|40
1633431720000|2021-10-05 11:02:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|14
1633431750000|2021-10-05 11:02:30|||||||||5
1633431790000|2021-10-05 11:03:10|||||||||6
1633431800000|2021-10-05 11:03:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|2
1633431810000|2021-10-05 11:03:30|||||||||10
1633431820000|2021-10-05 11:03:40|||||||||2
1633431830000|2021-10-05 11:03:50||98.84||98.89||98.89||98.84|13
1633431840000|2021-10-05 11:04:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|48
1633431850000|2021-10-05 11:04:10|||||||||57
1633431860000|2021-10-05 11:04:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|33
1633431870000|2021-10-05 11:04:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|111
1633431880000|2021-10-05 11:04:40|||||||||26
1633431930000|2021-10-05 11:05:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|60
1633431940000|2021-10-05 11:05:40|||||||||1
1633431950000|2021-10-05 11:05:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|20
1633431960000|2021-10-05 11:06:00|||||||||7
1633431970000|2021-10-05 11:06:10|||||||||68
1633431980000|2021-10-05 11:06:20|||||||||2
1633431990000|2021-10-05 11:06:30|||||||||95
1633432000000|2021-10-05 11:06:40|||||||||10
1633432010000|2021-10-05 11:06:50|||||||||460
1633432020000|2021-10-05 11:07:00|||||||||120
1633432030000|2021-10-05 11:07:10|||||||||1317
1633432050000|2021-10-05 11:07:30|||||||||468
1633432060000|2021-10-05 11:07:40|||||||||115
1633432070000|2021-10-05 11:07:50|||||||||247
1633432080000|2021-10-05 11:08:00|||||||||264
1633432110000|2021-10-05 11:08:30|||||||||34
1633432130000|2021-10-05 11:08:50|||||||||31
1633432140000|2021-10-05 11:09:00|||||||||91
1633432150000|2021-10-05 11:09:10|||||||||141
1633432190000|2021-10-05 11:09:50|||||||||219
1633432200000|2021-10-05 11:10:00|||||||||152
1633432210000|2021-10-05 11:10:10|||||||||99
1633432240000|2021-10-05 11:10:40|||||||||154
1633432260000|2021-10-05 11:11:00|||||||||115
1633432270000|2021-10-05 11:11:10|||||||||37
1633432280000|2021-10-05 11:11:20|||||||||7
1633432290000|2021-10-05 11:11:30|||||||||87
1633432300000|2021-10-05 11:11:40|||||||||2
1633432310000|2021-10-05 11:11:50|||||||||2
1633432320000|2021-10-05 11:12:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|67
1633432330000|2021-10-05 11:12:10|99.02||99.02||99.02||99.02||50
1633432340000|2021-10-05 11:12:20||98.94||98.94||98.94||98.94|58
1633432350000|2021-10-05 11:12:30|||||||||66
1633432380000|2021-10-05 11:13:00|||||||||1
1633432400000|2021-10-05 11:13:20|99.07|98.99|99.07|98.99|99.07|98.99|99.02|98.94|627
1633432410000|2021-10-05 11:13:30|||||||||4
1633432420000|2021-10-05 11:13:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|32
1633432440000|2021-10-05 11:14:00|||||||||50
1633432450000|2021-10-05 11:14:10|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|599
1633432460000|2021-10-05 11:14:20|99.17||99.12||99.17||99.12||473
1633432560000|2021-10-05 11:16:00|99.17||99.17||99.17||99.17||36
1633432570000|2021-10-05 11:16:10|99.12||99.12||99.17||99.12||254
1633432580000|2021-10-05 11:16:20|99.17||99.17||99.17||99.17||0
1633432600000|2021-10-05 11:16:40||99.09||99.09||99.09||99.09|0
1633432640000|2021-10-05 11:17:20|||||||||15
1633432660000|2021-10-05 11:17:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|187
1633432670000|2021-10-05 11:17:50|||||||||2
1633432680000|2021-10-05 11:18:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|11
1633432690000|2021-10-05 11:18:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|12
1633432700000|2021-10-05 11:18:20|99.17||99.12||99.17||99.12||9
1633432720000|2021-10-05 11:18:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|149
1633432730000|2021-10-05 11:18:50|||||||||230
1633432740000|2021-10-05 11:19:00|||||||||5
1633432750000|2021-10-05 11:19:10|||||||||6
1633432760000|2021-10-05 11:19:20|||||||||4
1633432780000|2021-10-05 11:19:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|1088
1633432810000|2021-10-05 11:20:10|||||||||32
1633432820000|2021-10-05 11:20:20|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|156
1633432860000|2021-10-05 11:21:00|||||||||157
1633432880000|2021-10-05 11:21:20|||||||||18
1633432890000|2021-10-05 11:21:30|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|118
1633432910000|2021-10-05 11:21:50|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|256
1633432920000|2021-10-05 11:22:00|||||||||11
1633432930000|2021-10-05 11:22:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|141
1633432940000|2021-10-05 11:22:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|216
1633432960000|2021-10-05 11:22:40|||||||||138
1633432970000|2021-10-05 11:22:50|||||||||14
1633432990000|2021-10-05 11:23:10|99.22|99.14|99.22|99.14|99.22|99.19|99.22|99.14|141
1633433040000|2021-10-05 11:24:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|30
1633433050000|2021-10-05 11:24:10|99.12|98.99|99.12|98.99|99.12|98.99|99.07|98.99|873
1633433060000|2021-10-05 11:24:20|99.07|99.04|99.07|98.99|99.07|99.04|99.07|98.99|36
1633433070000|2021-10-05 11:24:30|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|11
1633433080000|2021-10-05 11:24:40|99.12|99.04|99.12|99.04|99.12|99.04|99.07|99.04|0
1633433090000|2021-10-05 11:24:50|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|22
1633433100000|2021-10-05 11:25:00|||||||||7
1633433110000|2021-10-05 11:25:10|||||||||14
1633433120000|2021-10-05 11:25:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|69
1633433160000|2021-10-05 11:26:00|99.22||99.22||99.22||99.22||180
1633433170000|2021-10-05 11:26:10||99.14||99.09||99.14||99.09|8
1633433180000|2021-10-05 11:26:20||99.14||99.14||99.14||99.14|0
1633433230000|2021-10-05 11:27:10|||||||||10
1633433280000|2021-10-05 11:28:00|||||||||19
1633433290000|2021-10-05 11:28:10|||||||||139
1633433310000|2021-10-05 11:28:30|||||||||13
1633433320000|2021-10-05 11:28:40|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|41
1633433340000|2021-10-05 11:29:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|113
1633433370000|2021-10-05 11:29:30|99.32||99.27||99.32||99.27||141
1633433380000|2021-10-05 11:29:40|||||||||4
1633433400000|2021-10-05 11:30:00|||||||||1
1633433420000|2021-10-05 11:30:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|76
1633433450000|2021-10-05 11:30:50||99.09||99.09||99.09||99.09|68
1633433460000|2021-10-05 11:31:00|99.17|99.14|99.17|99.09|99.17|99.14|99.17|99.09|19
1633433480000|2021-10-05 11:31:20|||||||||1
1633433490000|2021-10-05 11:31:30|||||||||64
1633433500000|2021-10-05 11:31:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|13
1633433510000|2021-10-05 11:31:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|40
1633433520000|2021-10-05 11:32:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|14
1633433530000|2021-10-05 11:32:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|17
1633433540000|2021-10-05 11:32:20|||||||||4
1633433560000|2021-10-05 11:32:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|14
1633433580000|2021-10-05 11:33:00|99.17||99.12||99.17||99.12||152
1633433630000|2021-10-05 11:33:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|3
1633433640000|2021-10-05 11:34:00|99.12|99.04|99.12|99.04|99.17|99.04|99.12|99.04|85
1633433660000|2021-10-05 11:34:20|99.17||99.12||99.17||99.12||0
1633433690000|2021-10-05 11:34:50|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|29
1633433700000|2021-10-05 11:35:00|||||||||9
1633433760000|2021-10-05 11:36:00|99.12|99.04|99.12|98.99|99.12|99.04|99.12|98.99|35
1633433770000|2021-10-05 11:36:10||99.04||99.04||99.04||99.04|0
1633433780000|2021-10-05 11:36:20|||||||||1
1633433800000|2021-10-05 11:36:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|534
1633433810000|2021-10-05 11:36:50||99.04||99.09||99.09||99.04|19
1633433830000|2021-10-05 11:37:10|||||||||1
1633433840000|2021-10-05 11:37:20|99.22||99.22||99.22||99.22||23
1633433850000|2021-10-05 11:37:30|99.17|99.14|99.22|99.14|99.22|99.14|99.17|99.14|3
1633433860000|2021-10-05 11:37:40|99.17|99.09|99.22|99.09|99.22|99.09|99.17|99.09|18
1633433870000|2021-10-05 11:37:50|99.17|99.14|99.22|99.14|99.22|99.14|99.17|99.14|0
1633433880000|2021-10-05 11:38:00|||||||||1
1633433980000|2021-10-05 11:39:40|||||||||10
1633433990000|2021-10-05 11:39:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|200
1633434010000|2021-10-05 11:40:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|36
1633434020000|2021-10-05 11:40:20|||||||||3
1633434030000|2021-10-05 11:40:30|||||||||2
1633434040000|2021-10-05 11:40:40|99.27||99.22||99.27||99.22||0
1633434050000|2021-10-05 11:40:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|54
1633434070000|2021-10-05 11:41:10|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.14|14
1633434120000|2021-10-05 11:42:00|||||||||1
1633434130000|2021-10-05 11:42:10|99.17|99.09|99.22|99.09|99.22|99.09|99.17|99.09|32
1633434140000|2021-10-05 11:42:20||99.14||99.14||99.14||99.14|0
1633434180000|2021-10-05 11:43:00|||||||||6
1633434200000|2021-10-05 11:43:20|||||||||31
1633434230000|2021-10-05 11:43:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|14
1633434240000|2021-10-05 11:44:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|70
1633434250000|2021-10-05 11:44:10|99.27||99.27||99.27||99.27||54
1633434260000|2021-10-05 11:44:20|99.22|99.19|99.27|99.14|99.27|99.19|99.22|99.14|6
1633434270000|2021-10-05 11:44:30||99.19||99.14||99.19||99.14|1
1633434280000|2021-10-05 11:44:40|99.22||99.22||99.22||99.22||0
1633434290000|2021-10-05 11:44:50|||||||||60
1633434320000|2021-10-05 11:45:20|99.27||99.27||99.27||99.27||12
1633434330000|2021-10-05 11:45:30|99.22||99.22||99.22||99.22||0
1633434340000|2021-10-05 11:45:40|||||||||60
1633434360000|2021-10-05 11:46:00|||||||||5
1633434370000|2021-10-05 11:46:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|2
1633434380000|2021-10-05 11:46:20|99.22|99.14|99.27|99.14|99.27|99.14|99.22|99.14|13
1633434390000|2021-10-05 11:46:30|99.22||99.22||99.22||99.22||0
1633434400000|2021-10-05 11:46:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|4
1633434420000|2021-10-05 11:47:00|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|18
1633434460000|2021-10-05 11:47:40|||||||||60
1633434480000|2021-10-05 11:48:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|70
1633434490000|2021-10-05 11:48:10|||||||||75
1633434500000|2021-10-05 11:48:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|61
1633434540000|2021-10-05 11:49:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|14
1633434600000|2021-10-05 11:50:00|||||||||5
1633434670000|2021-10-05 11:51:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|91
1633434680000|2021-10-05 11:51:20|||||||||1
1633434690000|2021-10-05 11:51:30||99.19||99.24||99.24||99.19|42
1633434720000|2021-10-05 11:52:00|||||||||7
1633434730000|2021-10-05 11:52:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|32
1633434780000|2021-10-05 11:53:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|20
1633434790000|2021-10-05 11:53:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|4
1633434820000|2021-10-05 11:53:40|99.32|99.24|99.32|99.19|99.32|99.24|99.27|99.19|3
1633434830000|2021-10-05 11:53:50|99.27||99.27||99.27||99.27||0
1633434840000|2021-10-05 11:54:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|31
1633434870000|2021-10-05 11:54:30|||||||||10
1633434880000|2021-10-05 11:54:40||99.19||99.19||99.24||99.19|26
1633434900000|2021-10-05 11:55:00||99.24||99.24||99.24||99.24|13
1633434950000|2021-10-05 11:55:50|||||||||2
1633434970000|2021-10-05 11:56:10|||||||||2
1633434980000|2021-10-05 11:56:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|187
1633434990000|2021-10-05 11:56:30||99.24||99.24||99.24||99.24|262
1633435000000|2021-10-05 11:56:40|99.32|99.29|99.32|99.24|99.32|99.29|99.32|99.24|17
1633435010000|2021-10-05 11:56:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|278
1633435030000|2021-10-05 11:57:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|77
1633435040000|2021-10-05 11:57:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|44
1633435060000|2021-10-05 11:57:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|157
1633435070000|2021-10-05 11:57:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.19|946
1633435080000|2021-10-05 11:58:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|149
1633435090000|2021-10-05 11:58:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|10
1633435110000|2021-10-05 11:58:30|99.37|99.29|99.37|99.24|99.37|99.29|99.37|99.24|32
1633435120000|2021-10-05 11:58:40|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.24|140
1633435140000|2021-10-05 11:59:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|44
1633435160000|2021-10-05 11:59:20|||||||||2
1633435170000|2021-10-05 11:59:30|99.37||99.37||99.37||99.37||159
1633435190000|2021-10-05 11:59:50|99.32||99.32||99.32||99.32||0
1633435200000|2021-10-05 12:00:00|||||||||132
1633435210000|2021-10-05 12:00:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|207
1633435220000|2021-10-05 12:00:20||99.14||99.19||99.19||99.14|37
1633435250000|2021-10-05 12:00:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.19|53
1633435270000|2021-10-05 12:01:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|9
1633435290000|2021-10-05 12:01:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|145
1633435300000|2021-10-05 12:01:40|||||||||15
1633435330000|2021-10-05 12:02:10|99.37||99.37||99.37||99.37||165
1633435340000|2021-10-05 12:02:20||99.29||99.24||99.29||99.24|1
1633435350000|2021-10-05 12:02:30|99.32|99.29|99.32|99.24|99.32|99.29|99.32|99.24|20
1633435360000|2021-10-05 12:02:40|99.37||99.32||99.37||99.32||14
1633435370000|2021-10-05 12:02:50|||||||||261
1633435380000|2021-10-05 12:03:00|||||||||1
1633435390000|2021-10-05 12:03:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|112
1633435430000|2021-10-05 12:03:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|3350
1633435440000|2021-10-05 12:04:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|40
1633435460000|2021-10-05 12:04:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|138
1633435470000|2021-10-05 12:04:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|17
1633435500000|2021-10-05 12:05:00|||||||||165
1633435540000|2021-10-05 12:05:40|||||||||48
1633435550000|2021-10-05 12:05:50|||||||||6
1633435560000|2021-10-05 12:06:00|||||||||35
1633435580000|2021-10-05 12:06:20|||||||||2
1633435590000|2021-10-05 12:06:30||99.14||99.14||99.14||99.14|13
1633435600000|2021-10-05 12:06:40||99.19||99.19||99.19||99.19|0
1633435610000|2021-10-05 12:06:50||99.14||99.19||99.19||99.14|6
1633435620000|2021-10-05 12:07:00|||||||||124
1633435630000|2021-10-05 12:07:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|81
1633435660000|2021-10-05 12:07:40|||||||||1
1633435720000|2021-10-05 12:08:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|19
1633435740000|2021-10-05 12:09:00|99.32||99.32||99.32||99.27||5
1633435750000|2021-10-05 12:09:10|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|2
1633435830000|2021-10-05 12:10:30|||||||||226
1633435840000|2021-10-05 12:10:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|244
1633435850000|2021-10-05 12:10:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|218
1633435880000|2021-10-05 12:11:20|||||||||4
1633435900000|2021-10-05 12:11:40|||||||||2
1633435910000|2021-10-05 12:11:50|||||||||2
1633435930000|2021-10-05 12:12:10|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|143
1633435940000|2021-10-05 12:12:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|7
1633435970000|2021-10-05 12:12:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|4
1633435990000|2021-10-05 12:13:10||99.14||99.19||99.19||99.14|8
1633436010000|2021-10-05 12:13:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|24
1633436020000|2021-10-05 12:13:40|||||||||20
1633436030000|2021-10-05 12:13:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|21
1633436040000|2021-10-05 12:14:00||99.14||99.14||99.14||99.14|20
1633436050000|2021-10-05 12:14:10|99.22||99.22||99.22||99.22||42
1633436070000|2021-10-05 12:14:30|99.27||99.27||99.27||99.27||260
1633436080000|2021-10-05 12:14:40||99.19||99.19||99.19||99.19|200
1633436100000|2021-10-05 12:15:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|200
1633436110000|2021-10-05 12:15:10|99.27|99.19|99.27|99.19|99.27|99.24|99.27|99.19|15
1633436120000|2021-10-05 12:15:20|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|8
1633436130000|2021-10-05 12:15:30|99.27||99.27||99.27||99.27||3
1633436170000|2021-10-05 12:16:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|60
1633436180000|2021-10-05 12:16:20||99.09||99.09||99.09||99.09|2
1633436190000|2021-10-05 12:16:30|99.17|99.14|99.17|99.09|99.17|99.14|99.17|99.09|10
1633436210000|2021-10-05 12:16:50|||||||||4
1633436240000|2021-10-05 12:17:20||99.04||99.04||99.04||99.04|104
1633436250000|2021-10-05 12:17:30|99.12|99.09|99.17|99.09|99.17|99.09|99.12|99.09|22
1633436270000|2021-10-05 12:17:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|53
1633436290000|2021-10-05 12:18:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|123
1633436310000|2021-10-05 12:18:30|||||||||5
1633436320000|2021-10-05 12:18:40|99.12|99.04|99.17|99.04|99.17|99.04|99.12|99.04|208
1633436330000|2021-10-05 12:18:50||99.09||99.09||99.09||99.09|0
1633436340000|2021-10-05 12:19:00|||||||||96
1633436350000|2021-10-05 12:19:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|649
1633436400000|2021-10-05 12:20:00|||||||||5029
1633436430000|2021-10-05 12:20:30|||||||||1
1633436460000|2021-10-05 12:21:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|150
1633436480000|2021-10-05 12:21:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|641
1633436490000|2021-10-05 12:21:30|99.07|98.99|99.07|98.94|99.07|98.99|99.07|98.94|182
1633436500000|2021-10-05 12:21:40|99.12|98.99|99.12|99.04|99.12|99.04|99.12|98.99|17
1633436510000|2021-10-05 12:21:50|||||||||50
1633436520000|2021-10-05 12:22:00|99.17||99.17||99.17||99.17||20
1633436530000|2021-10-05 12:22:10|99.12||99.12||99.12||99.12||0
1633436540000|2021-10-05 12:22:20|99.17||99.17||99.17||99.17||3
1633436550000|2021-10-05 12:22:30||99.09||99.09||99.09||99.09|0
1633436560000|2021-10-05 12:22:40|||||||||30
1633436580000|2021-10-05 12:23:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|8
1633436590000|2021-10-05 12:23:10|99.17||99.17||99.17||99.17||45
1633436600000|2021-10-05 12:23:20|99.12|99.09|99.17|99.09|99.17|99.09|99.12|99.09|0
1633436630000|2021-10-05 12:23:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|10
1633436650000|2021-10-05 12:24:10|99.17||99.17||99.17||99.12||73
1633436660000|2021-10-05 12:24:20||99.09||99.04||99.09||99.04|2
1633436670000|2021-10-05 12:24:30|99.12||99.17||99.17||99.12||0
1633436680000|2021-10-05 12:24:40|99.12|99.09|99.17|99.09|99.17|99.09|99.12|99.09|7
1633436700000|2021-10-05 12:25:00|99.22||99.17||99.22||99.17||6
1633436710000|2021-10-05 12:25:10|||||||||2880
1633436730000|2021-10-05 12:25:30|99.22||99.17||99.22||99.17||0
1633436740000|2021-10-05 12:25:40|99.22||99.22||99.22||99.22||0
1633436750000|2021-10-05 12:25:50|99.17|99.14|99.17|99.09|99.22|99.14|99.17|99.09|156
1633436760000|2021-10-05 12:26:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|31
1633436820000|2021-10-05 12:27:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|363
1633436840000|2021-10-05 12:27:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|132
1633436870000|2021-10-05 12:27:50|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|136
1633436880000|2021-10-05 12:28:00|||||||||6
1633436900000|2021-10-05 12:28:20|||||||||18
1633436920000|2021-10-05 12:28:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|2
1633436940000|2021-10-05 12:29:00|99.32||99.32||99.32||99.32||9
1633436950000|2021-10-05 12:29:10|99.27||99.32||99.32||99.27||4
1633436960000|2021-10-05 12:29:20||99.24||99.24||99.24||99.24|0
1633436970000|2021-10-05 12:29:30|||||||||5
1633436990000|2021-10-05 12:29:50||99.19||99.24||99.24||99.19|0
1633437000000|2021-10-05 12:30:00|||||||||6
1633437040000|2021-10-05 12:30:40|||||||||3
1633437050000|2021-10-05 12:30:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|12
1633437060000|2021-10-05 12:31:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|11
1633437090000|2021-10-05 12:31:30||99.19||99.19||99.19||99.19|47
1633437100000|2021-10-05 12:31:40||99.24||99.24||99.24||99.19|0
1633437170000|2021-10-05 12:32:50|||||||||2
1633437190000|2021-10-05 12:33:10|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|211
1633437210000|2021-10-05 12:33:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|89
1633437220000|2021-10-05 12:33:40|||||||||2
1633437300000|2021-10-05 12:35:00|||||||||10
1633437310000|2021-10-05 12:35:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|22
1633437320000|2021-10-05 12:35:20|||||||||11
1633437330000|2021-10-05 12:35:30|99.32||99.27||99.32||99.27||12
1633437340000|2021-10-05 12:35:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|208
1633437360000|2021-10-05 12:36:00|||||||||17
1633437400000|2021-10-05 12:36:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|289
1633437420000|2021-10-05 12:37:00|||||||||8
1633437430000|2021-10-05 12:37:10|||||||||23
1633437440000|2021-10-05 12:37:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|4
1633437480000|2021-10-05 12:38:00|||||||||6
1633437490000|2021-10-05 12:38:10|99.37||99.37||99.37||99.37||3
1633437500000|2021-10-05 12:38:20|99.32||99.32||99.32||99.32||0
1633437540000|2021-10-05 12:39:00|99.37||99.32||99.37||99.32||9
1633437560000|2021-10-05 12:39:20|||||||||6
1633437620000|2021-10-05 12:40:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|19
1633437640000|2021-10-05 12:40:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|6
1633437650000|2021-10-05 12:40:50|99.37||99.37||99.37||99.37||11
1633437660000|2021-10-05 12:41:00||99.29||99.29||99.29||99.29|8
1633437690000|2021-10-05 12:41:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|50
1633437710000|2021-10-05 12:41:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|8
1633437720000|2021-10-05 12:42:00|99.32||99.27||99.32||99.27||3
1633437730000|2021-10-05 12:42:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|3
1633437770000|2021-10-05 12:42:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|5
1633437780000|2021-10-05 12:43:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|5
1633437790000|2021-10-05 12:43:10|||||||||6
1633437800000|2021-10-05 12:43:20|||||||||3
1633437810000|2021-10-05 12:43:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|25
1633437820000|2021-10-05 12:43:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|14
1633437840000|2021-10-05 12:44:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|26
1633437920000|2021-10-05 12:45:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|74
1633437940000|2021-10-05 12:45:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|65
1633437960000|2021-10-05 12:46:00|99.32||99.27||99.32||99.27||6
1633437970000|2021-10-05 12:46:10|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|13
1633437980000|2021-10-05 12:46:20|99.27||99.27||99.27||99.27||0
1633437990000|2021-10-05 12:46:30|99.32||99.27||99.32||99.27||1
1633438020000|2021-10-05 12:47:00|99.32||99.27||99.32||99.27||14
1633438030000|2021-10-05 12:47:10|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|198
1633438070000|2021-10-05 12:47:50|||||||||43
1633438080000|2021-10-05 12:48:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|714
1633438120000|2021-10-05 12:48:40|99.37||99.32||99.37||99.32||29
1633438130000|2021-10-05 12:48:50|99.37||99.32||99.37||99.32||7
1633438140000|2021-10-05 12:49:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|8
1633438150000|2021-10-05 12:49:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|2
1633438160000|2021-10-05 12:49:20|||||||||5047
1633438170000|2021-10-05 12:49:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|135
1633438180000|2021-10-05 12:49:40|||||||||106
1633438190000|2021-10-05 12:49:50|||||||||88
1633438200000|2021-10-05 12:50:00|||||||||102
1633438210000|2021-10-05 12:50:10|||||||||80
1633438220000|2021-10-05 12:50:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|85
1633438230000|2021-10-05 12:50:30|||||||||77
1633438240000|2021-10-05 12:50:40|||||||||110
1633438250000|2021-10-05 12:50:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|113
1633438260000|2021-10-05 12:51:00||99.14||99.19||99.19||99.14|156
1633438270000|2021-10-05 12:51:10|||||||||158
1633438280000|2021-10-05 12:51:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|85
1633438290000|2021-10-05 12:51:30|||||||||79
1633438330000|2021-10-05 12:52:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|195
1633438340000|2021-10-05 12:52:20|||||||||76
1633438350000|2021-10-05 12:52:30|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|211
1633438360000|2021-10-05 12:52:40|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|92
1633438370000|2021-10-05 12:52:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|73
1633438380000|2021-10-05 12:53:00|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|141
1633438390000|2021-10-05 12:53:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|86
1633438400000|2021-10-05 12:53:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|166
1633438410000|2021-10-05 12:53:30|||||||||93
1633438420000|2021-10-05 12:53:40|||||||||92
1633438430000|2021-10-05 12:53:50|||||||||93
1633438440000|2021-10-05 12:54:00|||||||||159
1633438450000|2021-10-05 12:54:10|||||||||8
1633438550000|2021-10-05 12:55:50|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|85
1633438560000|2021-10-05 12:56:00|99.32||99.27||99.32||99.27||24
1633438580000|2021-10-05 12:56:20|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|30
1633438670000|2021-10-05 12:57:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|34
1633438710000|2021-10-05 12:58:30|||||||||1
1633438720000|2021-10-05 12:58:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|82
1633438730000|2021-10-05 12:58:50|||||||||177
1633438740000|2021-10-05 12:59:00|||||||||1
1633438790000|2021-10-05 12:59:50|||||||||34
1633438830000|2021-10-05 13:00:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|130
1633438870000|2021-10-05 13:01:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|46
1633438980000|2021-10-05 13:03:00|||||||||219
1633438990000|2021-10-05 13:03:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|135
1633439030000|2021-10-05 13:03:50||99.14||99.14||99.14||99.14|8
1633439040000|2021-10-05 13:04:00|99.22|99.19|99.22|99.14|99.22|99.19|99.22|99.14|8
1633439050000|2021-10-05 13:04:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|88
1633439060000|2021-10-05 13:04:20|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|103
1633439070000|2021-10-05 13:04:30|99.32||99.27||99.32||99.27||16
1633439080000|2021-10-05 13:04:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|23
1633439100000|2021-10-05 13:05:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|53
1633439110000|2021-10-05 13:05:10|||||||||1
1633439150000|2021-10-05 13:05:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|75
1633439170000|2021-10-05 13:06:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|10
1633439190000|2021-10-05 13:06:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|81
1633439200000|2021-10-05 13:06:40|||||||||1
1633439210000|2021-10-05 13:06:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|58
1633439260000|2021-10-05 13:07:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|51
1633439280000|2021-10-05 13:08:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|35
1633439300000|2021-10-05 13:08:20|99.32|99.24|99.37|99.24|99.37|99.24|99.32|99.24|73
1633439310000|2021-10-05 13:08:30||99.29||99.29||99.29||99.29|0
1633439350000|2021-10-05 13:09:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|53
1633439360000|2021-10-05 13:09:20|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|1143
1633439370000|2021-10-05 13:09:30|99.42|99.39|99.42|99.34|99.42|99.39|99.42|99.34|2
1633439380000|2021-10-05 13:09:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|16
1633439390000|2021-10-05 13:09:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|13
1633439400000|2021-10-05 13:10:00|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.39|11
1633439410000|2021-10-05 13:10:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|6
1633439420000|2021-10-05 13:10:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|13
1633439430000|2021-10-05 13:10:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|13
1633439450000|2021-10-05 13:10:50|||||||||50
1633439500000|2021-10-05 13:11:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|118
1633439510000|2021-10-05 13:11:50|99.42||99.42||99.42||99.42||5
1633439520000|2021-10-05 13:12:00||99.34||99.34||99.34||99.34|0
1633439540000|2021-10-05 13:12:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|9
1633439550000|2021-10-05 13:12:30|99.42|99.34|99.42|99.29|99.42|99.34|99.42|99.29|25
1633439560000|2021-10-05 13:12:40||99.34||99.34||99.34||99.34|0
1633439630000|2021-10-05 13:13:50|||||||||1
1633439680000|2021-10-05 13:14:40|||||||||10
1633439740000|2021-10-05 13:15:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|55
1633439750000|2021-10-05 13:15:50|||||||||25
1633439780000|2021-10-05 13:16:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|51
1633439790000|2021-10-05 13:16:30|||||||||1
1633439800000|2021-10-05 13:16:40|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|260
1633439860000|2021-10-05 13:17:40|||||||||5
1633439880000|2021-10-05 13:18:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|63
1633439890000|2021-10-05 13:18:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|7
1633439900000|2021-10-05 13:18:20|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|35
1633439940000|2021-10-05 13:19:00|99.37||99.32||99.37||99.32||12
1633440020000|2021-10-05 13:20:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|316
1633440030000|2021-10-05 13:20:30||99.14||99.19||99.19||99.14|0
1633440050000|2021-10-05 13:20:50|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|27
1633440060000|2021-10-05 13:21:00|99.32||99.27||99.32||99.27||8
1633440070000|2021-10-05 13:21:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|7
1633440090000|2021-10-05 13:21:30|||||||||4
1633440120000|2021-10-05 13:22:00|||||||||31
1633440130000|2021-10-05 13:22:10|||||||||154
1633440150000|2021-10-05 13:22:30|99.37||99.32||99.37||99.32||7
1633440160000|2021-10-05 13:22:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|176
1633440200000|2021-10-05 13:23:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|55
1633440210000|2021-10-05 13:23:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|179
1633440260000|2021-10-05 13:24:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|347
1633440270000|2021-10-05 13:24:30|||||||||157
1633440290000|2021-10-05 13:24:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|21
1633440300000|2021-10-05 13:25:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|22
1633440310000|2021-10-05 13:25:10|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|359
1633440360000|2021-10-05 13:26:00|||||||||100
1633440370000|2021-10-05 13:26:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|29
1633440410000|2021-10-05 13:26:50|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|349
1633440450000|2021-10-05 13:27:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|589
1633440460000|2021-10-05 13:27:40|99.37||99.37||99.37||99.37||15
1633440470000|2021-10-05 13:27:50|99.32||99.32||99.32||99.32||0
1633440480000|2021-10-05 13:28:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|7
1633440490000|2021-10-05 13:28:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|486
1633440500000|2021-10-05 13:28:20|||||||||200
1633440520000|2021-10-05 13:28:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|228
1633440530000|2021-10-05 13:28:50||99.24||99.29||99.29||99.24|23
1633440540000|2021-10-05 13:29:00|||||||||2
1633440550000|2021-10-05 13:29:10|||||||||5
1633440570000|2021-10-05 13:29:30|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|12
1633440600000|2021-10-05 13:30:00|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|108
1633440610000|2021-10-05 13:30:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|30
1633440620000|2021-10-05 13:30:20|99.27|99.19|99.22|99.14|99.27|99.19|99.17|99.09|350
1633440630000|2021-10-05 13:30:30|||||||||200
1633440640000|2021-10-05 13:30:40|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|136
1633440650000|2021-10-05 13:30:50|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|5
1633440660000|2021-10-05 13:31:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|428
1633440670000|2021-10-05 13:31:10|99.22|99.14|99.27|99.19|99.27|99.19|99.17|99.09|653
1633440680000|2021-10-05 13:31:20|99.22|99.14|99.12|99.04|99.22|99.14|99.12|99.04|1315
1633440690000|2021-10-05 13:31:30|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.09|327
1633440700000|2021-10-05 13:31:40|99.22|99.04|99.12|99.04|99.22|99.04|99.12|99.04|291
1633440710000|2021-10-05 13:31:50|99.07|98.99|99.12|98.99|99.12|99.04|99.07|98.99|311
1633440720000|2021-10-05 13:32:00|99.07|99.04|99.12|99.04|99.12|99.04|99.07|98.99|806
1633440730000|2021-10-05 13:32:10|99.17||99.12||99.17||99.12||108
1633440740000|2021-10-05 13:32:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|0
1633440760000|2021-10-05 13:32:40|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|49
1633440770000|2021-10-05 13:32:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|3
1633440780000|2021-10-05 13:33:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|110
1633440790000|2021-10-05 13:33:10|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|59
1633440800000|2021-10-05 13:33:20|||||||||3
1633440810000|2021-10-05 13:33:30|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|58
1633440820000|2021-10-05 13:33:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|47
1633440830000|2021-10-05 13:33:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|38
1633440840000|2021-10-05 13:34:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|60
1633440850000|2021-10-05 13:34:10||99.19||99.24||99.24||99.19|0
1633440860000|2021-10-05 13:34:20|||||||||18
1633440870000|2021-10-05 13:34:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|88
1633440880000|2021-10-05 13:34:40|||||||||22
1633440890000|2021-10-05 13:34:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|41
1633440900000|2021-10-05 13:35:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|191
1633440910000|2021-10-05 13:35:10|99.47|99.39|99.42|99.29|99.47|99.39|99.37|99.29|325
1633440920000|2021-10-05 13:35:20|99.37|99.34|99.37|99.29|99.42|99.34|99.37|99.29|150
1633440930000|2021-10-05 13:35:30|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|57
1633440940000|2021-10-05 13:35:40|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|36
1633440950000|2021-10-05 13:35:50|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|26
1633440960000|2021-10-05 13:36:00|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|52
1633440970000|2021-10-05 13:36:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|3
1633440980000|2021-10-05 13:36:20|99.22|99.14|99.27|99.14|99.27|99.19|99.22|99.14|67
1633440990000|2021-10-05 13:36:30||99.19||99.19||99.19||99.14|8
1633441010000|2021-10-05 13:36:50|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|113
1633441020000|2021-10-05 13:37:00|99.22|99.14|99.22|99.14|99.27|99.19|99.17|99.09|131
1633441030000|2021-10-05 13:37:10|99.17|99.09|99.12|99.04|99.22|99.09|99.12|99.04|194
1633441040000|2021-10-05 13:37:20|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|248
1633441050000|2021-10-05 13:37:30|99.12|99.04|99.22|99.14|99.22|99.14|99.12|99.04|72
1633441060000|2021-10-05 13:37:40|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|14
1633441070000|2021-10-05 13:37:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|10
1633441080000|2021-10-05 13:38:00|99.27||99.22||99.27||99.22||5
1633441090000|2021-10-05 13:38:10|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|23
1633441100000|2021-10-05 13:38:20|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|27
1633441110000|2021-10-05 13:38:30|99.22|99.14|99.27|99.14|99.27|99.19|99.17|99.09|26
1633441120000|2021-10-05 13:38:40|99.22||99.22||99.27||99.22||0
1633441130000|2021-10-05 13:38:50|99.27||99.22||99.27||99.22||18
1633441140000|2021-10-05 13:39:00|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|66
1633441150000|2021-10-05 13:39:10|99.17|99.09|99.17|99.09|99.17|99.14|99.17|99.09|27
1633441160000|2021-10-05 13:39:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.09|3
1633441170000|2021-10-05 13:39:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|2
1633441180000|2021-10-05 13:39:40|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|37
1633441190000|2021-10-05 13:39:50|99.27|99.24|99.27|99.19|99.27|99.24|99.27|99.19|0
1633441200000|2021-10-05 13:40:00|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|11
1633441210000|2021-10-05 13:40:10|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|10
1633441220000|2021-10-05 13:40:20|99.22|99.14|99.27|99.14|99.27|99.14|99.22|99.14|74
1633441230000|2021-10-05 13:40:30|99.22|99.19|99.22|99.14|99.27|99.19|99.22|99.14|3
1633441240000|2021-10-05 13:40:40|99.27||99.22||99.27||99.22||4
1633441250000|2021-10-05 13:40:50|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|39
1633441260000|2021-10-05 13:41:00|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|47
1633441270000|2021-10-05 13:41:10|99.32|99.14|99.27|99.19|99.32|99.24|99.27|99.14|18
1633441280000|2021-10-05 13:41:20|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|4
1633441290000|2021-10-05 13:41:30|||||||||3
1633441300000|2021-10-05 13:41:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|3
1633441310000|2021-10-05 13:41:50|99.27||99.22||99.27||99.22||0
1633441320000|2021-10-05 13:42:00|99.27||99.22||99.27||99.22||5
1633441330000|2021-10-05 13:42:10|||||||||10
1633441340000|2021-10-05 13:42:20|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|103
1633441360000|2021-10-05 13:42:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|3
1633441370000|2021-10-05 13:42:50|||||||||1
1633441390000|2021-10-05 13:43:10|99.27||99.27||99.27||99.22||7
1633441400000|2021-10-05 13:43:20|99.22||99.22||99.22||99.22||0
1633441410000|2021-10-05 13:43:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.14|45
1633441420000|2021-10-05 13:43:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|25
1633441430000|2021-10-05 13:43:50||99.09||99.14||99.14||99.09|2
1633441450000|2021-10-05 13:44:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|10
1633441470000|2021-10-05 13:44:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|262
1633441480000|2021-10-05 13:44:40|99.17||99.12||99.17||99.12||510
1633441490000|2021-10-05 13:44:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|1074
1633441500000|2021-10-05 13:45:00||98.94||98.94||98.94||98.94|85
1633441510000|2021-10-05 13:45:10|99.02|98.99|99.02|98.94|99.07|98.99|99.02|98.94|501
1633441520000|2021-10-05 13:45:20||98.89||98.94||98.94||98.89|59
1633441530000|2021-10-05 13:45:30|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|289
1633441540000|2021-10-05 13:45:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|143
1633441550000|2021-10-05 13:45:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|164
1633441560000|2021-10-05 13:46:00|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|65
1633441570000|2021-10-05 13:46:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|267
1633441590000|2021-10-05 13:46:30||99.09||99.09||99.09||99.09|46
1633441600000|2021-10-05 13:46:40|99.17||99.17||99.17||99.17||0
1633441630000|2021-10-05 13:47:10|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|5
1633441650000|2021-10-05 13:47:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|2
1633441660000|2021-10-05 13:47:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|28
1633441670000|2021-10-05 13:47:50|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|0
1633441680000|2021-10-05 13:48:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|37
1633441700000|2021-10-05 13:48:20|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|61
1633441710000|2021-10-05 13:48:30|99.27||99.22||99.27||99.22||0
1633441720000|2021-10-05 13:48:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|10
1633441730000|2021-10-05 13:48:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|1
1633441740000|2021-10-05 13:49:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|32
1633441750000|2021-10-05 13:49:10||99.14||99.19||99.19||99.14|4
1633441770000|2021-10-05 13:49:30|99.22|99.14|99.27|99.14|99.27|99.19|99.22|99.14|44
1633441780000|2021-10-05 13:49:40|99.22|99.19|99.27|99.19|99.27|99.19|99.22|99.19|34
1633441800000|2021-10-05 13:50:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|443
1633441810000|2021-10-05 13:50:10|||||||||7
1633441820000|2021-10-05 13:50:20|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|240
1633441830000|2021-10-05 13:50:30|99.32||99.27||99.32||99.27||3
1633441840000|2021-10-05 13:50:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|1
1633441850000|2021-10-05 13:50:50|||||||||75
1633441860000|2021-10-05 13:51:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|39
1633441880000|2021-10-05 13:51:20|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|38
1633441890000|2021-10-05 13:51:30|||||||||173
1633441900000|2021-10-05 13:51:40|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|59
1633441910000|2021-10-05 13:51:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|1
1633441920000|2021-10-05 13:52:00|||||||||6
1633441930000|2021-10-05 13:52:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|119
1633441940000|2021-10-05 13:52:20|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|18
1633441950000|2021-10-05 13:52:30|||||||||50
1633441960000|2021-10-05 13:52:40|99.47|99.39|99.47|99.34|99.47|99.39|99.42|99.34|40
1633441970000|2021-10-05 13:52:50|99.42|99.39|99.47|99.39|99.47|99.39|99.42|99.39|159
1633441990000|2021-10-05 13:53:10|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|139
1633442000000|2021-10-05 13:53:20|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|26
1633442010000|2021-10-05 13:53:30||99.39||99.39||99.39||99.34|0
1633442020000|2021-10-05 13:53:40||99.34||99.39||99.39||99.34|0
1633442030000|2021-10-05 13:53:50|||||||||102
1633442040000|2021-10-05 13:54:00|||||||||11
1633442090000|2021-10-05 13:54:50|||||||||61
1633442100000|2021-10-05 13:55:00|||||||||100
1633442110000|2021-10-05 13:55:10|||||||||702
1633442120000|2021-10-05 13:55:20|||||||||34
1633442150000|2021-10-05 13:55:50|||||||||100
1633442160000|2021-10-05 13:56:00||99.34||99.39||99.39||99.34|150
1633442170000|2021-10-05 13:56:10|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|44
1633442180000|2021-10-05 13:56:20|||||||||9
1633442190000|2021-10-05 13:56:30|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|15
1633442230000|2021-10-05 13:57:10|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|35
1633442240000|2021-10-05 13:57:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|68
1633442250000|2021-10-05 13:57:30|99.42||99.37||99.42||99.37||35
1633442260000|2021-10-05 13:57:40|99.42||99.42||99.42||99.42||2
1633442270000|2021-10-05 13:57:50|99.37||99.37||99.37||99.37||0
1633442280000|2021-10-05 13:58:00|99.42||99.37||99.42||99.37||51
1633442320000|2021-10-05 13:58:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|93
1633442340000|2021-10-05 13:59:00|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|56
1633442350000|2021-10-05 13:59:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|9
1633442370000|2021-10-05 13:59:30|||||||||41
1633442380000|2021-10-05 13:59:40|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|14
1633442390000|2021-10-05 13:59:50||99.24||99.24||99.24||99.24|6
1633442400000|2021-10-05 14:00:00|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.29|293
1633442410000|2021-10-05 14:00:10|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|561
1633442430000|2021-10-05 14:00:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.44|608
1633442440000|2021-10-05 14:00:40|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|38
1633442460000|2021-10-05 14:01:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|579
1633442480000|2021-10-05 14:01:20|99.62|99.54|99.62|99.49|99.62|99.54|99.57|99.49|204
1633442490000|2021-10-05 14:01:30|99.57||99.57||99.57||99.57||4
1633442510000|2021-10-05 14:01:50|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|328
1633442520000|2021-10-05 14:02:00|||||||||582
1633442530000|2021-10-05 14:02:10|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|436
1633442540000|2021-10-05 14:02:20|||||||||125
1633442580000|2021-10-05 14:03:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|83
1633442590000|2021-10-05 14:03:10|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|190
1633442600000|2021-10-05 14:03:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|369
1633442610000|2021-10-05 14:03:30|||||||||323
1633442620000|2021-10-05 14:03:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|43
1633442630000|2021-10-05 14:03:50|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|659
1633442640000|2021-10-05 14:04:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|167
1633442650000|2021-10-05 14:04:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|572
1633442660000|2021-10-05 14:04:20|||||||||34
1633442670000|2021-10-05 14:04:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|128
1633442680000|2021-10-05 14:04:40|||||||||2
1633442700000|2021-10-05 14:05:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|85
1633442710000|2021-10-05 14:05:10|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|377
1633442720000|2021-10-05 14:05:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|108
1633442730000|2021-10-05 14:05:30|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|90
1633442740000|2021-10-05 14:05:40|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|6
1633442750000|2021-10-05 14:05:50|99.62||99.62||99.62||99.62||0
1633442760000|2021-10-05 14:06:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|0
1633442780000|2021-10-05 14:06:20||99.54||99.59||99.59||99.54|13
1633442790000|2021-10-05 14:06:30|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|0
1633442800000|2021-10-05 14:06:40||99.59||99.59||99.59||99.54|0
1633442810000|2021-10-05 14:06:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|2
1633442820000|2021-10-05 14:07:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|11
1633442830000|2021-10-05 14:07:10|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|52
1633442840000|2021-10-05 14:07:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|0
1633442850000|2021-10-05 14:07:30|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|12
1633442860000|2021-10-05 14:07:40|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|32
1633442880000|2021-10-05 14:08:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|37
1633442890000|2021-10-05 14:08:10|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|3
1633442900000|2021-10-05 14:08:20|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|2
1633442920000|2021-10-05 14:08:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|0
1633442940000|2021-10-05 14:09:00|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.64|19
1633442950000|2021-10-05 14:09:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|84
1633442960000|2021-10-05 14:09:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|364
1633442980000|2021-10-05 14:09:40|||||||||18
1633442990000|2021-10-05 14:09:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|146
1633443000000|2021-10-05 14:10:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|71
1633443010000|2021-10-05 14:10:10||99.59||99.64||99.64||99.59|27
1633443020000|2021-10-05 14:10:20|||||||||25
1633443060000|2021-10-05 14:11:00|||||||||81
1633443070000|2021-10-05 14:11:10|||||||||360
1633443080000|2021-10-05 14:11:20|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|53
1633443090000|2021-10-05 14:11:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|16
1633443100000|2021-10-05 14:11:40|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|204
1633443110000|2021-10-05 14:11:50|||||||||250
1633443120000|2021-10-05 14:12:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|167
1633443180000|2021-10-05 14:13:00|||||||||2
1633443190000|2021-10-05 14:13:10|||||||||563
1633443200000|2021-10-05 14:13:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|762
1633443220000|2021-10-05 14:13:40|99.82||99.77||99.82||99.77||165
1633443230000|2021-10-05 14:13:50|99.82||99.82||99.82||99.77||11
1633443240000|2021-10-05 14:14:00||99.74||99.74||99.74||99.74|0
1633443250000|2021-10-05 14:14:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|41
1633443260000|2021-10-05 14:14:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|109
1633443280000|2021-10-05 14:14:40|||||||||25
1633443300000|2021-10-05 14:15:00|||||||||100
1633443310000|2021-10-05 14:15:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|82
1633443320000|2021-10-05 14:15:20|||||||||1
1633443340000|2021-10-05 14:15:40|||||||||60
1633443350000|2021-10-05 14:15:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|224
1633443390000|2021-10-05 14:16:30|||||||||16
1633443400000|2021-10-05 14:16:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|94
1633443450000|2021-10-05 14:17:30|||||||||25
1633443500000|2021-10-05 14:18:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|233
1633443520000|2021-10-05 14:18:40|||||||||80
1633443530000|2021-10-05 14:18:50|||||||||114
1633443570000|2021-10-05 14:19:30|||||||||25
1633443580000|2021-10-05 14:19:40|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|258
1633443590000|2021-10-05 14:19:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|34
1633443600000|2021-10-05 14:20:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|107
1633443610000|2021-10-05 14:20:10|||||||||25
1633443620000|2021-10-05 14:20:20|||||||||35
1633443640000|2021-10-05 14:20:40|99.87||99.87||99.87||99.82||139
1633443650000|2021-10-05 14:20:50|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|8
1633443670000|2021-10-05 14:21:10|||||||||5
1633443680000|2021-10-05 14:21:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|218
1633443690000|2021-10-05 14:21:30|||||||||79
1633443730000|2021-10-05 14:22:10|99.97||99.92||99.97||99.92||128
1633443740000|2021-10-05 14:22:20|||||||||77
1633443750000|2021-10-05 14:22:30|99.97||99.97||99.97||99.92||30
1633443760000|2021-10-05 14:22:40||99.89||99.89||99.89||99.89|0
1633443770000|2021-10-05 14:22:50|||||||||50
1633443780000|2021-10-05 14:23:00|||||||||145
1633443790000|2021-10-05 14:23:10|||||||||161
1633443800000|2021-10-05 14:23:20|||||||||85
1633443810000|2021-10-05 14:23:30|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|558
1633443830000|2021-10-05 14:23:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|73
1633443860000|2021-10-05 14:24:20|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|144
1633443870000|2021-10-05 14:24:30|||||||||18
1633443890000|2021-10-05 14:24:50|||||||||25
1633443900000|2021-10-05 14:25:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|75
1633443910000|2021-10-05 14:25:10|||||||||53
1633443920000|2021-10-05 14:25:20|||||||||121
1633443940000|2021-10-05 14:25:40|100.02||100.02||100.02||100.02||17
1633443950000|2021-10-05 14:25:50|99.97||99.97||99.97||99.97||0
1633443960000|2021-10-05 14:26:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|37
1633443970000|2021-10-05 14:26:10|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|290
1633443980000|2021-10-05 14:26:20|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|54
1633444000000|2021-10-05 14:26:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|5
1633444010000|2021-10-05 14:26:50|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|700
1633444020000|2021-10-05 14:27:00||99.89||99.89||99.89||99.89|0
1633444060000|2021-10-05 14:27:40|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|274
1633444070000|2021-10-05 14:27:50|100.02||100.02||100.02||100.02||0
1633444080000|2021-10-05 14:28:00|99.97|99.94|99.97|99.89|99.97|99.94|99.97|99.89|197
1633444090000|2021-10-05 14:28:10|||||||||25
1633444120000|2021-10-05 14:28:40|||||||||1
1633444140000|2021-10-05 14:29:00|||||||||61
1633444160000|2021-10-05 14:29:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|52
1633444170000|2021-10-05 14:29:30|99.97|99.89|100.07|99.99|100.07|99.99|99.97|99.89|1388
1633444180000|2021-10-05 14:29:40|||||||||40
1633444190000|2021-10-05 14:29:50|||||||||455
1633444200000|2021-10-05 14:30:00|||||||||748
1633444210000|2021-10-05 14:30:10|100.12||100.07||100.12||100.07||151
1633444220000|2021-10-05 14:30:20|100.12||100.12||100.12||100.07||20
1633444230000|2021-10-05 14:30:30|100.07||100.07||100.07||100.07||0
1633444240000|2021-10-05 14:30:40|100.12||100.12||100.12||100.12||54
1633444250000|2021-10-05 14:30:50|100.07||100.12||100.12||100.07||63
1633444260000|2021-10-05 14:31:00||100.04||100.04||100.04||100.04|1
1633444290000|2021-10-05 14:31:30|||||||||89
1633444310000|2021-10-05 14:31:50|100.17||100.12||100.17||100.12||74
1633444320000|2021-10-05 14:32:00|100.17||100.12||100.17||100.12||50
1633444340000|2021-10-05 14:32:20|||||||||59
1633444350000|2021-10-05 14:32:30|100.17||100.12||100.17||100.12||200
1633444360000|2021-10-05 14:32:40|||||||||102
1633444370000|2021-10-05 14:32:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|654
1633444380000|2021-10-05 14:33:00|||||||||50
1633444440000|2021-10-05 14:34:00|||||||||53
1633444450000|2021-10-05 14:34:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|175
1633444470000|2021-10-05 14:34:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|228
1633444480000|2021-10-05 14:34:40|||||||||100
1633444500000|2021-10-05 14:35:00|||||||||50
1633444510000|2021-10-05 14:35:10|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|357
1633444540000|2021-10-05 14:35:40|||||||||70
1633444550000|2021-10-05 14:35:50|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|256
1633444560000|2021-10-05 14:36:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|150
1633444590000|2021-10-05 14:36:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1934
1633444600000|2021-10-05 14:36:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|324
1633444610000|2021-10-05 14:36:50|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|164
1633444620000|2021-10-05 14:37:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|33
1633444630000|2021-10-05 14:37:10|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|24
1633444640000|2021-10-05 14:37:20|||||||||176
1633444660000|2021-10-05 14:37:40|||||||||7
1633444680000|2021-10-05 14:38:00|100.27||100.27||100.27||100.27||325
1633444690000|2021-10-05 14:38:10||100.19||100.19||100.19||100.19|56
1633444700000|2021-10-05 14:38:20|||||||||50
1633444710000|2021-10-05 14:38:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|58
1633444740000|2021-10-05 14:39:00|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|193
1633444780000|2021-10-05 14:39:40|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|38
1633444790000|2021-10-05 14:39:50|100.17||100.17||100.17||100.17||0
1633444800000|2021-10-05 14:40:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|0
1633444810000|2021-10-05 14:40:10||100.09||100.14||100.14||100.09|501
1633444830000|2021-10-05 14:40:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|103
1633444840000|2021-10-05 14:40:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|13
1633444850000|2021-10-05 14:40:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|74
1633444870000|2021-10-05 14:41:10|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|516
1633444880000|2021-10-05 14:41:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|68
1633444890000|2021-10-05 14:41:30|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|54
1633444900000|2021-10-05 14:41:40||100.19||100.19||100.19||100.19|0
1633444910000|2021-10-05 14:41:50||100.14||100.19||100.19||100.14|11
1633444920000|2021-10-05 14:42:00|||||||||1
1633444930000|2021-10-05 14:42:10|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|12
1633444940000|2021-10-05 14:42:20|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|122
1633444970000|2021-10-05 14:42:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|486
1633445000000|2021-10-05 14:43:20|||||||||1
1633445020000|2021-10-05 14:43:40|100.37||100.37||100.37||100.37||134
1633445030000|2021-10-05 14:43:50||100.29||100.29||100.29||100.29|51
1633445040000|2021-10-05 14:44:00|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|200
1633445050000|2021-10-05 14:44:10|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|0
1633445060000|2021-10-05 14:44:20|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|250
1633445080000|2021-10-05 14:44:40|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|251
1633445100000|2021-10-05 14:45:00|||||||||9
1633445110000|2021-10-05 14:45:10|||||||||26
1633445130000|2021-10-05 14:45:30|||||||||51
1633445140000|2021-10-05 14:45:40|100.42||100.42||100.42||100.42||114
1633445150000|2021-10-05 14:45:50||100.34||100.34||100.34||100.29|220
1633445160000|2021-10-05 14:46:00|||||||||39
1633445170000|2021-10-05 14:46:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|269
1633445180000|2021-10-05 14:46:20|||||||||3
1633445190000|2021-10-05 14:46:30||100.34||100.34||100.34||100.34|213
1633445200000|2021-10-05 14:46:40|100.42||100.42||100.42||100.42||39
1633445220000|2021-10-05 14:47:00|||||||||125
1633445230000|2021-10-05 14:47:10|||||||||11
1633445240000|2021-10-05 14:47:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|470
1633445250000|2021-10-05 14:47:30|||||||||53
1633445260000|2021-10-05 14:47:40|||||||||38
1633445270000|2021-10-05 14:47:50|||||||||28
1633445280000|2021-10-05 14:48:00|||||||||60
1633445290000|2021-10-05 14:48:10|||||||||34
1633445300000|2021-10-05 14:48:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1230
1633445310000|2021-10-05 14:48:30|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|354
1633445320000|2021-10-05 14:48:40||100.34||100.34||100.34||100.34|51
1633445330000|2021-10-05 14:48:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|73
1633445340000|2021-10-05 14:49:00|||||||||100
1633445360000|2021-10-05 14:49:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|70
1633445370000|2021-10-05 14:49:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|75
1633445380000|2021-10-05 14:49:40|100.42|100.34|100.42|100.34|100.42|100.39|100.42|100.34|7
1633445390000|2021-10-05 14:49:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|799
1633445400000|2021-10-05 14:50:00|||||||||326
1633445410000|2021-10-05 14:50:10|||||||||1375
1633445420000|2021-10-05 14:50:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1566
1633445440000|2021-10-05 14:50:40|||||||||19
1633445450000|2021-10-05 14:50:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|6
1633445460000|2021-10-05 14:51:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1010
1633445470000|2021-10-05 14:51:10|100.47||100.47||100.47||100.47||259
1633445480000|2021-10-05 14:51:20|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|150
1633445520000|2021-10-05 14:52:00||100.34||100.39||100.39||100.34|264
1633445530000|2021-10-05 14:52:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|118
1633445540000|2021-10-05 14:52:20|||||||||26
1633445550000|2021-10-05 14:52:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|106
1633445570000|2021-10-05 14:52:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|257
1633445580000|2021-10-05 14:53:00|||||||||71
1633445600000|2021-10-05 14:53:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|216
1633445610000|2021-10-05 14:53:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|496
1633445620000|2021-10-05 14:53:40|100.37||100.32||100.37||100.32||3
1633445640000|2021-10-05 14:54:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|117
1633445650000|2021-10-05 14:54:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|72
1633445660000|2021-10-05 14:54:20|||||||||308
1633445670000|2021-10-05 14:54:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|130
1633445680000|2021-10-05 14:54:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|151
1633445690000|2021-10-05 14:54:50|100.37|100.19|100.42|100.34|100.42|100.34|100.37|100.19|865
1633445710000|2021-10-05 14:55:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|132
1633445720000|2021-10-05 14:55:20|||||||||1
1633445730000|2021-10-05 14:55:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|79
1633445740000|2021-10-05 14:55:40|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|59
1633445750000|2021-10-05 14:55:50|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|1
1633445760000|2021-10-05 14:56:00|100.37||100.37||100.37||100.37||0
1633445800000|2021-10-05 14:56:40|||||||||31
1633445810000|2021-10-05 14:56:50|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|239
1633445820000|2021-10-05 14:57:00|100.42||100.37||100.42||100.37||83
1633445830000|2021-10-05 14:57:10|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|29
1633445840000|2021-10-05 14:57:20|100.37||100.37||100.42||100.37||0
1633445850000|2021-10-05 14:57:30|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|78
1633445880000|2021-10-05 14:58:00|||||||||19
1633445900000|2021-10-05 14:58:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|292
1633445920000|2021-10-05 14:58:40|||||||||69
1633445930000|2021-10-05 14:58:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|141
1633445940000|2021-10-05 14:59:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|123
1633445950000|2021-10-05 14:59:10|||||||||173
1633445960000|2021-10-05 14:59:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.24|2599
1633445970000|2021-10-05 14:59:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|12
1633445980000|2021-10-05 14:59:40|||||||||41
1633445990000|2021-10-05 14:59:50|||||||||47
1633446000000|2021-10-05 15:00:00|||||||||74
1633446010000|2021-10-05 15:00:10|||||||||13
1633446020000|2021-10-05 15:00:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|426
1633446030000|2021-10-05 15:00:30|||||||||16
1633446040000|2021-10-05 15:00:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|254
1633446050000|2021-10-05 15:00:50||100.09||100.09||100.09||100.09|602
1633446060000|2021-10-05 15:01:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.09|233
1633446070000|2021-10-05 15:01:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|457
1633446080000|2021-10-05 15:01:20|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|96
1633446090000|2021-10-05 15:01:30|100.27||100.27||100.32||100.27||123
1633446100000|2021-10-05 15:01:40|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|175
1633446110000|2021-10-05 15:01:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|23
1633446130000|2021-10-05 15:02:10|||||||||46
1633446140000|2021-10-05 15:02:20|||||||||31
1633446150000|2021-10-05 15:02:30|||||||||19
1633446180000|2021-10-05 15:03:00|||||||||50
1633446190000|2021-10-05 15:03:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|313
1633446200000|2021-10-05 15:03:20|||||||||154
1633446210000|2021-10-05 15:03:30|100.32||100.32||100.32||100.32||269
1633446220000|2021-10-05 15:03:40|100.27||100.27||100.27||100.27||434
1633446230000|2021-10-05 15:03:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|187
1633446240000|2021-10-05 15:04:00|||||||||15
1633446250000|2021-10-05 15:04:10|||||||||50
1633446260000|2021-10-05 15:04:20|||||||||12
1633446270000|2021-10-05 15:04:30|||||||||23
1633446280000|2021-10-05 15:04:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|277
1633446300000|2021-10-05 15:05:00|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|253
1633446310000|2021-10-05 15:05:10||100.24||100.24||100.24||100.19|0
1633446320000|2021-10-05 15:05:20|||||||||403
1633446330000|2021-10-05 15:05:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|259
1633446340000|2021-10-05 15:05:40|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|218
1633446350000|2021-10-05 15:05:50|100.37||100.42||100.42||100.37||2
1633446360000|2021-10-05 15:06:00||100.34||100.34||100.34||100.29|40
1633446370000|2021-10-05 15:06:10|||||||||23
1633446390000|2021-10-05 15:06:30||100.29||100.34||100.34||100.29|771
1633446400000|2021-10-05 15:06:40|||||||||232
1633446410000|2021-10-05 15:06:50|||||||||255
1633446420000|2021-10-05 15:07:00|100.47||100.47||100.47||100.47||181
1633446430000|2021-10-05 15:07:10|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|7
1633446460000|2021-10-05 15:07:40|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|445
1633446470000|2021-10-05 15:07:50||100.39||100.39||100.39||100.39|219
1633446480000|2021-10-05 15:08:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|28
1633446490000|2021-10-05 15:08:10|||||||||9
1633446500000|2021-10-05 15:08:20|||||||||20
1633446510000|2021-10-05 15:08:30|||||||||63
1633446520000|2021-10-05 15:08:40|||||||||418
1633446530000|2021-10-05 15:08:50|||||||||25
1633446550000|2021-10-05 15:09:10|||||||||1
1633446560000|2021-10-05 15:09:20|||||||||2
1633446570000|2021-10-05 15:09:30|||||||||50
1633446580000|2021-10-05 15:09:40|||||||||12
1633446590000|2021-10-05 15:09:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|320
1633446600000|2021-10-05 15:10:00|||||||||4
1633446610000|2021-10-05 15:10:10|||||||||156
1633446620000|2021-10-05 15:10:20|||||||||9
1633446630000|2021-10-05 15:10:30|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|206
1633446640000|2021-10-05 15:10:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|683
1633446650000|2021-10-05 15:10:50|||||||||81
1633446660000|2021-10-05 15:11:00|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|95
1633446670000|2021-10-05 15:11:10|100.42||100.42||100.47||100.42||55
1633446680000|2021-10-05 15:11:20|||||||||791
1633446690000|2021-10-05 15:11:30|||||||||214
1633446700000|2021-10-05 15:11:40|||||||||37
1633446710000|2021-10-05 15:11:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|330
1633446720000|2021-10-05 15:12:00|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|209
1633446730000|2021-10-05 15:12:10||100.34||100.34||100.34||100.34|0
1633446740000|2021-10-05 15:12:20|||||||||1
1633446770000|2021-10-05 15:12:50|||||||||20
1633446780000|2021-10-05 15:13:00|||||||||62
1633446790000|2021-10-05 15:13:10|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|321
1633446800000|2021-10-05 15:13:20|||||||||12
1633446810000|2021-10-05 15:13:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|168
1633446830000|2021-10-05 15:13:50|||||||||6
1633446840000|2021-10-05 15:14:00|||||||||162
1633446860000|2021-10-05 15:14:20|||||||||255
1633446870000|2021-10-05 15:14:30|||||||||65
1633446880000|2021-10-05 15:14:40|||||||||2
1633446890000|2021-10-05 15:14:50|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|629
1633446900000|2021-10-05 15:15:00|||||||||72
1633446950000|2021-10-05 15:15:50|||||||||75
1633446960000|2021-10-05 15:16:00|||||||||12
1633446970000|2021-10-05 15:16:10|||||||||700
1633446990000|2021-10-05 15:16:30|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|295
1633447000000|2021-10-05 15:16:40|100.47|100.44|100.47|100.39|100.52|100.44|100.47|100.39|111
1633447010000|2021-10-05 15:16:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|70
1633447020000|2021-10-05 15:17:00|||||||||65
1633447030000|2021-10-05 15:17:10|||||||||73
1633447040000|2021-10-05 15:17:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|979
1633447070000|2021-10-05 15:17:50|||||||||50
1633447080000|2021-10-05 15:18:00|||||||||30
1633447090000|2021-10-05 15:18:10|||||||||84
1633447100000|2021-10-05 15:18:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|750
1633447110000|2021-10-05 15:18:30|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|352
1633447120000|2021-10-05 15:18:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|76
1633447130000|2021-10-05 15:18:50|||||||||496
1633447140000|2021-10-05 15:19:00|||||||||73
1633447180000|2021-10-05 15:19:40|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|189
1633447190000|2021-10-05 15:19:50||100.44||100.44||100.49||100.44|63
1633447200000|2021-10-05 15:20:00||100.49||100.49||100.49||100.44|26
1633447210000|2021-10-05 15:20:10|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|290
1633447220000|2021-10-05 15:20:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|62
1633447230000|2021-10-05 15:20:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|262
1633447240000|2021-10-05 15:20:40||100.54||100.59||100.59||100.54|113
1633447250000|2021-10-05 15:20:50|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|53
1633447260000|2021-10-05 15:21:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|290
1633447280000|2021-10-05 15:21:20|||||||||8
1633447290000|2021-10-05 15:21:30|||||||||10
1633447300000|2021-10-05 15:21:40|100.67||100.67||100.67||100.67||179
1633447310000|2021-10-05 15:21:50||100.59||100.59||100.59||100.54|422
1633447320000|2021-10-05 15:22:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|2134
1633447340000|2021-10-05 15:22:20|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|119
1633447350000|2021-10-05 15:22:30||100.59||100.54||100.59||100.54|0
1633447360000|2021-10-05 15:22:40|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|67
1633447370000|2021-10-05 15:22:50|||||||||150
1633447380000|2021-10-05 15:23:00|||||||||11
1633447390000|2021-10-05 15:23:10|||||||||10
1633447400000|2021-10-05 15:23:20|||||||||65
1633447410000|2021-10-05 15:23:30|||||||||13
1633447440000|2021-10-05 15:24:00|||||||||32
1633447450000|2021-10-05 15:24:10|||||||||48
1633447460000|2021-10-05 15:24:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|837
1633447470000|2021-10-05 15:24:30|||||||||451
1633447480000|2021-10-05 15:24:40|100.62||100.62||100.62||100.57||505
1633447490000|2021-10-05 15:24:50|100.57||100.57||100.62||100.57||0
1633447500000|2021-10-05 15:25:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|181
1633447510000|2021-10-05 15:25:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|275
1633447520000|2021-10-05 15:25:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|183
1633447530000|2021-10-05 15:25:30|||||||||493
1633447540000|2021-10-05 15:25:40|||||||||19
1633447550000|2021-10-05 15:25:50|||||||||37
1633447560000|2021-10-05 15:26:00|||||||||132
1633447570000|2021-10-05 15:26:10|||||||||20
1633447580000|2021-10-05 15:26:20|||||||||203
1633447590000|2021-10-05 15:26:30|||||||||10
1633447600000|2021-10-05 15:26:40|||||||||400
1633447610000|2021-10-05 15:26:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|323
1633447620000|2021-10-05 15:27:00|||||||||46
1633447630000|2021-10-05 15:27:10|||||||||200
1633447640000|2021-10-05 15:27:20|||||||||433
1633447650000|2021-10-05 15:27:30|||||||||14
1633447660000|2021-10-05 15:27:40|||||||||625
1633447670000|2021-10-05 15:27:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|410
1633447680000|2021-10-05 15:28:00|||||||||102
1633447710000|2021-10-05 15:28:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|962
1633447720000|2021-10-05 15:28:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|325
1633447740000|2021-10-05 15:29:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|1071
1633447750000|2021-10-05 15:29:10|||||||||411
1633447760000|2021-10-05 15:29:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|639
1633447770000|2021-10-05 15:29:30|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|2055
1633447780000|2021-10-05 15:29:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|927
1633447790000|2021-10-05 15:29:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|736
1633447800000|2021-10-05 15:30:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|1499
1633447810000|2021-10-05 15:30:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|192
1633447820000|2021-10-05 15:30:20|||||||||18
1633447830000|2021-10-05 15:30:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|355
1633447840000|2021-10-05 15:30:40|||||||||17
1633447850000|2021-10-05 15:30:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|544
1633447860000|2021-10-05 15:31:00|||||||||164
1633447870000|2021-10-05 15:31:10|||||||||13
1633447880000|2021-10-05 15:31:20|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|525
1633447890000|2021-10-05 15:31:30|||||||||36
1633447900000|2021-10-05 15:31:40|||||||||2321
1633447910000|2021-10-05 15:31:50|||||||||347
1633447920000|2021-10-05 15:32:00|||||||||548
1633447930000|2021-10-05 15:32:10|100.67||100.62||100.67||100.62||446
1633447940000|2021-10-05 15:32:20|||||||||219
1633447950000|2021-10-05 15:32:30|||||||||31
1633447960000|2021-10-05 15:32:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|1851
1633447970000|2021-10-05 15:32:50|||||||||2
1633447980000|2021-10-05 15:33:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|1343
1633447990000|2021-10-05 15:33:10|||||||||34
1633448000000|2021-10-05 15:33:20|||||||||21
1633448010000|2021-10-05 15:33:30|||||||||34
1633448020000|2021-10-05 15:33:40|||||||||71
1633448030000|2021-10-05 15:33:50|||||||||43
1633448040000|2021-10-05 15:34:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|682
1633448050000|2021-10-05 15:34:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|194
1633448060000|2021-10-05 15:34:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|333
1633448070000|2021-10-05 15:34:30||100.54||100.59||100.59||100.54|201
1633448080000|2021-10-05 15:34:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|639
1633448090000|2021-10-05 15:34:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|618
1633448100000|2021-10-05 15:35:00||100.59||100.64||100.64||100.59|944
1633448110000|2021-10-05 15:35:10|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|51
1633448120000|2021-10-05 15:35:20|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.64|1031
1633448130000|2021-10-05 15:35:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|169
1633448140000|2021-10-05 15:35:40|||||||||100
1633448150000|2021-10-05 15:35:50|||||||||60
1633448160000|2021-10-05 15:36:00|100.87||100.87||100.87||100.82||3803
1633448170000|2021-10-05 15:36:10|100.82||100.87||100.87||100.82||608
1633448180000|2021-10-05 15:36:20|100.82|100.69|100.82|100.69|100.82|100.69|100.77|100.69|204
1633448190000|2021-10-05 15:36:30|100.77||100.77||100.77||100.77||9
1633448200000|2021-10-05 15:36:40|||||||||40
1633448220000|2021-10-05 15:37:00||100.64||100.69||100.69||100.64|722
1633448230000|2021-10-05 15:37:10|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|176
1633448240000|2021-10-05 15:37:20|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|16
1633448250000|2021-10-05 15:37:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|231
1633448260000|2021-10-05 15:37:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|209
1633448270000|2021-10-05 15:37:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|163
1633448280000|2021-10-05 15:38:00|||||||||167
1633448290000|2021-10-05 15:38:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|13
1633448300000|2021-10-05 15:38:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|30
1633448320000|2021-10-05 15:38:40|||||||||15
1633448350000|2021-10-05 15:39:10|||||||||111
1633448360000|2021-10-05 15:39:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|381
1633448370000|2021-10-05 15:39:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|312
1633448380000|2021-10-05 15:39:40|||||||||2
1633448390000|2021-10-05 15:39:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|473
1633448400000|2021-10-05 15:40:00|||||||||237
1633448410000|2021-10-05 15:40:10||100.49||100.49||100.49||100.49|291
1633448420000|2021-10-05 15:40:20||100.54||100.49||100.54||100.49|0
1633448440000|2021-10-05 15:40:40|100.57||100.57||100.57||100.57||0
1633448480000|2021-10-05 15:41:20|||||||||100
1633448490000|2021-10-05 15:41:30|||||||||50
1633448500000|2021-10-05 15:41:40|||||||||645
1633448510000|2021-10-05 15:41:50|||||||||872
1633448520000|2021-10-05 15:42:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|454
1633448540000|2021-10-05 15:42:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|473
1633448560000|2021-10-05 15:42:40|||||||||500
1633448630000|2021-10-05 15:43:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|519
1633448670000|2021-10-05 15:44:30|||||||||10
1633448740000|2021-10-05 15:45:40|||||||||2452
1633448770000|2021-10-05 15:46:10|||||||||2997
1633448790000|2021-10-05 15:46:30|||||||||1
1633448820000|2021-10-05 15:47:00|||||||||200
1633448830000|2021-10-05 15:47:10|||||||||100
1633448850000|2021-10-05 15:47:30|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|1173
1633448860000|2021-10-05 15:47:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|1477
1633448870000|2021-10-05 15:47:50|100.37|100.29|100.27|100.19|100.37|100.29|100.27|100.19|170
1633448880000|2021-10-05 15:48:00|||||||||107
1633448890000|2021-10-05 15:48:10|100.32||100.27||100.32||100.27||252
1633448900000|2021-10-05 15:48:20|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|555
1633448910000|2021-10-05 15:48:30|||||||||29
1633448920000|2021-10-05 15:48:40|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|39
1633448930000|2021-10-05 15:48:50|||||||||114
1633448950000|2021-10-05 15:49:10|||||||||100
1633448980000|2021-10-05 15:49:40|||||||||200
1633449030000|2021-10-05 15:50:30|||||||||6
1633449040000|2021-10-05 15:50:40||100.09||100.09||100.09||100.09|46
1633449050000|2021-10-05 15:50:50||100.14||100.14||100.14||100.09|0
1633449060000|2021-10-05 15:51:00||100.09||100.09||100.14||100.09|51
1633449070000|2021-10-05 15:51:10||100.14||100.09||100.14||100.09|32
1633449090000|2021-10-05 15:51:30||100.14||100.09||100.14||100.09|41
1633449100000|2021-10-05 15:51:40||100.14||100.14||100.14||100.14|0
1633449110000|2021-10-05 15:51:50|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|38
1633449120000|2021-10-05 15:52:00|100.22||100.22||100.22||100.22||0
1633449140000|2021-10-05 15:52:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|296
1633449160000|2021-10-05 15:52:40|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|476
1633449190000|2021-10-05 15:53:10||100.14||100.14||100.14||100.14|0
1633449200000|2021-10-05 15:53:20|||||||||100
1633449210000|2021-10-05 15:53:30|||||||||1033
1633449250000|2021-10-05 15:54:10|100.27||100.27||100.27||100.27||39
1633449270000|2021-10-05 15:54:30|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|11
1633449280000|2021-10-05 15:54:40|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|99
1633449300000|2021-10-05 15:55:00|||||||||12
1633449310000|2021-10-05 15:55:10|100.27||100.27||100.27||100.27||6
1633449320000|2021-10-05 15:55:20||100.19||100.19||100.19||100.19|0
1633449330000|2021-10-05 15:55:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|22
1633449350000|2021-10-05 15:55:50|100.27||100.22||100.27||100.22||1
1633449360000|2021-10-05 15:56:00|||||||||11
1633449370000|2021-10-05 15:56:10|100.27||100.22||100.27||100.22||2
1633449380000|2021-10-05 15:56:20|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|199
1633449420000|2021-10-05 15:57:00|||||||||690
1633449430000|2021-10-05 15:57:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|527
1633449490000|2021-10-05 15:58:10|100.27||100.27||100.27||100.27||153
1633449500000|2021-10-05 15:58:20||100.19||100.14||100.19||100.14|28
1633449510000|2021-10-05 15:58:30||100.19||100.19||100.19||100.19|8
1633449520000|2021-10-05 15:58:40|100.32||100.27||100.32||100.27||18
1633449540000|2021-10-05 15:59:00|100.32||100.32||100.32||100.27||0
1633449550000|2021-10-05 15:59:10|100.27|100.14|100.27|100.14|100.32|100.14|100.27|100.14|119
1633449560000|2021-10-05 15:59:20||100.19||100.19||100.19||100.19|0
1633449580000|2021-10-05 15:59:40|||||||||11
1633449590000|2021-10-05 15:59:50|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|50
1633449600000|2021-10-05 16:00:00|100.27||100.32||100.32||100.27||0
1633449610000|2021-10-05 16:00:10|100.27||100.27||100.27||100.27||0
1633449630000|2021-10-05 16:00:30|||||||||15000
1633449640000|2021-10-05 16:00:40|||||||||11
1633449660000|2021-10-05 16:01:00|||||||||28
1633449670000|2021-10-05 16:01:10|||||||||28
1633449680000|2021-10-05 16:01:20|||||||||21
1633449700000|2021-10-05 16:01:40||100.14||100.14||100.14||100.14|190
1633449730000|2021-10-05 16:02:10|100.22||100.22||100.22||100.22||0
1633449740000|2021-10-05 16:02:20|||||||||42
1633449770000|2021-10-05 16:02:50|||||||||107
1633449780000|2021-10-05 16:03:00|||||||||31
1633449790000|2021-10-05 16:03:10|100.27||100.27||100.27||100.27||48
1633449810000|2021-10-05 16:03:30|100.32|100.19|100.32|100.24|100.32|100.24|100.32|100.19|125
1633449820000|2021-10-05 16:03:40||100.19||100.19||100.19||100.19|50
1633449840000|2021-10-05 16:04:00||100.24||100.19||100.24||100.19|5
1633449870000|2021-10-05 16:04:30||100.24||100.24||100.24||100.24|0
1633449880000|2021-10-05 16:04:40||100.19||100.19||100.19||100.19|11
1633449920000|2021-10-05 16:05:20||100.24||100.19||100.24||100.19|7
1633449930000|2021-10-05 16:05:30||100.24||100.19||100.24||100.19|12
1633449990000|2021-10-05 16:06:30||100.24||100.19||100.24||100.19|148
1633450040000|2021-10-05 16:07:20|100.27||100.32||100.32||100.27||18
1633450050000|2021-10-05 16:07:30||100.24||100.24||100.24||100.24|0
1633450100000|2021-10-05 16:08:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|269
1633450140000|2021-10-05 16:09:00|||||||||19
1633450150000|2021-10-05 16:09:10|||||||||50
1633450160000|2021-10-05 16:09:20|||||||||9
1633450200000|2021-10-05 16:10:00|||||||||9
1633450210000|2021-10-05 16:10:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|26
1633450260000|2021-10-05 16:11:00|||||||||1
1633450300000|2021-10-05 16:11:40|||||||||3
1633450330000|2021-10-05 16:12:10|||||||||1
1633450360000|2021-10-05 16:12:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|23
1633450400000|2021-10-05 16:13:20|100.52||100.47||100.52||100.47||200
1633450430000|2021-10-05 16:13:50|||||||||10000
1633450490000|2021-10-05 16:14:50|||||||||3
1633450520000|2021-10-05 16:15:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|32
1633450560000|2021-10-05 16:16:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|56
1633450590000|2021-10-05 16:16:30||100.24||100.24||100.24||100.24|103
1633450600000|2021-10-05 16:16:40||100.29||100.29||100.29||100.29|0
1633450820000|2021-10-05 16:20:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|16
1633450840000|2021-10-05 16:20:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|141
1633450860000|2021-10-05 16:21:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|55
1633450890000|2021-10-05 16:21:30|||||||||139
1633450900000|2021-10-05 16:21:40||100.09||100.14||100.14||100.09|759
1633451260000|2021-10-05 16:27:40|100.27||100.27||100.27||100.27||46
1633451270000|2021-10-05 16:27:50|100.22||100.27||100.27||100.22||0
1633451290000|2021-10-05 16:28:10|100.32|100.19|100.32|100.19|100.32|100.19|100.32|100.19|200
1633451320000|2021-10-05 16:28:40||100.24||100.24||100.24||100.19|16
1633451340000|2021-10-05 16:29:00||100.19||100.19||100.19||100.19|2
1633451400000|2021-10-05 16:30:00||100.24||100.19||100.24||100.19|0
1633451420000|2021-10-05 16:30:20|||||||||12
1633451430000|2021-10-05 16:30:30||100.24||100.24||100.24||100.19|13
1633451460000|2021-10-05 16:31:00||100.19||100.19||100.19||100.19|25
1633451470000|2021-10-05 16:31:10||100.24||100.19||100.24||100.19|12
1633451480000|2021-10-05 16:31:20||100.24||100.24||100.24||100.24|0
1633451500000|2021-10-05 16:31:40|100.37||100.37||100.37||100.37||0
1633451510000|2021-10-05 16:31:50||100.29||100.24||100.29||100.24|60
1633451590000|2021-10-05 16:33:10|||||||||1
1633451650000|2021-10-05 16:34:10|||||||||200
1633451690000|2021-10-05 16:34:50|||||||||1
1633451700000|2021-10-05 16:35:00|100.32||100.32||100.32||100.32||0
1633451740000|2021-10-05 16:35:40|100.37||100.37||100.37||100.37||0
1633451760000|2021-10-05 16:36:00|100.32||100.32||100.32||100.32||0
1633451820000|2021-10-05 16:37:00||100.19||100.19||100.19||100.19|44
1633451850000|2021-10-05 16:37:30||100.24||100.24||100.24||100.24|0
1633451910000|2021-10-05 16:38:30||100.19||100.19||100.19||100.19|0
1633452000000|2021-10-05 16:40:00||100.24||100.19||100.24||100.19|3
1633452090000|2021-10-05 16:41:30||100.24||100.24||100.24||100.19|0
1633452100000|2021-10-05 16:41:40||100.19||100.24||100.24||100.19|0
1633452170000|2021-10-05 16:42:50|||||||||148
1633452300000|2021-10-05 16:45:00|||||||||50
1633452340000|2021-10-05 16:45:40|||||||||50
1633452400000|2021-10-05 16:46:40|||||||||1
1633452430000|2021-10-05 16:47:10||100.19||100.19||100.19||100.19|7
1633452470000|2021-10-05 16:47:50||100.24||100.24||100.24||100.19|1
1633452730000|2021-10-05 16:52:10|||||||||77
1633452800000|2021-10-05 16:53:20|||||||||8
1633453260000|2021-10-05 17:01:00||100.19||100.24||100.24||100.19|1
1633453280000|2021-10-05 17:01:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1
1633453290000|2021-10-05 17:01:30|100.32||100.32||100.32||100.32||0
1633453350000|2021-10-05 17:02:30||100.24||100.19||100.24||100.19|1
1633453360000|2021-10-05 17:02:40||100.24||100.24||100.24||100.24|0
1633453410000|2021-10-05 17:03:30||100.19||100.19||100.19||100.19|1
1633453430000|2021-10-05 17:03:50||100.24||100.24||100.24||100.24|0
1633453440000|2021-10-05 17:04:00||100.19||100.19||100.19||100.19|2
1633453510000|2021-10-05 17:05:10|100.27||100.27||100.32||100.27||0
1633453520000|2021-10-05 17:05:20|100.32||100.32||100.32||100.32||0
1633453560000|2021-10-05 17:06:00||100.24||100.24||100.24||100.24|0
1633453800000|2021-10-05 17:10:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|127
1633453810000|2021-10-05 17:10:10|100.32||100.27||100.32||100.27||123
1633453830000|2021-10-05 17:10:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|12
1633453850000|2021-10-05 17:10:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|8
1633453870000|2021-10-05 17:11:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|13
1633453910000|2021-10-05 17:11:50|||||||||14
1633453930000|2021-10-05 17:12:10|||||||||7
1633453960000|2021-10-05 17:12:40|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|10
1633453970000|2021-10-05 17:12:50|100.27||100.32||100.32||100.27||0
1633453980000|2021-10-05 17:13:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1633454010000|2021-10-05 17:13:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|68
1633454080000|2021-10-05 17:14:40|||||||||8
1633454120000|2021-10-05 17:15:20|||||||||4
1633454130000|2021-10-05 17:15:30|||||||||8
1633454140000|2021-10-05 17:15:40|||||||||11
1633454160000|2021-10-05 17:16:00|100.32||100.32||100.32||100.32||0
1633454170000|2021-10-05 17:16:10|100.27||100.27||100.27||100.27||0
1633454200000|2021-10-05 17:16:40|100.32||100.32||100.32||100.32||8
1633454230000|2021-10-05 17:17:10||100.24||100.24||100.24||100.24|0
1633454260000|2021-10-05 17:17:40|||||||||8
1633454300000|2021-10-05 17:18:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|8
1633454350000|2021-10-05 17:19:10|100.32||100.32||100.32||100.32||0
1633454380000|2021-10-05 17:19:40|||||||||2
1633454390000|2021-10-05 17:19:50|100.27||100.27||100.27||100.27||0
1633454430000|2021-10-05 17:20:30|100.32||100.32||100.32||100.32||2
1633454480000|2021-10-05 17:21:20|||||||||1
1633454520000|2021-10-05 17:22:00|100.27||100.27||100.27||100.27||0
1633454630000|2021-10-05 17:23:50|100.32||100.32||100.32||100.32||0
1633454680000|2021-10-05 17:24:40|100.27||100.27||100.27||100.27||0
1633454770000|2021-10-05 17:26:10|||||||||1
1633454780000|2021-10-05 17:26:20|||||||||1
1633454890000|2021-10-05 17:28:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|10
1633454900000|2021-10-05 17:28:20|100.27||100.27||100.27||100.27||0
1633454960000|2021-10-05 17:29:20|||||||||1
1633455000000|2021-10-05 17:30:00||100.19||100.19||100.19||100.19|0
1633455020000|2021-10-05 17:30:20|||||||||2
1633455120000|2021-10-05 17:32:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|1
1633455250000|2021-10-05 17:34:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|163
1633455260000|2021-10-05 17:34:20|||||||||61
1633455300000|2021-10-05 17:35:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|23
1633455310000|2021-10-05 17:35:10|||||||||6
1633455380000|2021-10-05 17:36:20|||||||||3
1633455440000|2021-10-05 17:37:20|||||||||3
1633455450000|2021-10-05 17:37:30|||||||||8
1633455460000|2021-10-05 17:37:40|||||||||166
1633455510000|2021-10-05 17:38:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|82
1633455540000|2021-10-05 17:39:00|||||||||2
1633455550000|2021-10-05 17:39:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|93
1633455620000|2021-10-05 17:40:20|||||||||3
1633455660000|2021-10-05 17:41:00|||||||||1
1633455690000|2021-10-05 17:41:30|||||||||3
1633455700000|2021-10-05 17:41:40|||||||||5
1633455730000|2021-10-05 17:42:10|||||||||5
1633455750000|2021-10-05 17:42:30|||||||||5
1633455780000|2021-10-05 17:43:00|100.37||100.37||100.37||100.37||146
1633455790000|2021-10-05 17:43:10||100.29||100.29||100.29||100.29|0
1633455810000|2021-10-05 17:43:30|||||||||5
1633455870000|2021-10-05 17:44:30|||||||||3
1633455930000|2021-10-05 17:45:30|||||||||3
1633456430000|2021-10-05 17:53:50|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|9
1633456440000|2021-10-05 17:54:00|100.32||100.37||100.37||100.32||1
1633456450000|2021-10-05 17:54:10|100.32|100.29|100.32|100.24|100.37|100.29|100.32|100.24|2
1633456630000|2021-10-05 17:57:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|2
1633457040000|2021-10-05 18:04:00|||||||||8
1633457050000|2021-10-05 18:04:10|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|3
1633457060000|2021-10-05 18:04:20|100.42||100.37||100.42||100.37||7
1633457150000|2021-10-05 18:05:50||100.24||100.24||100.24||100.24|2
1633457160000|2021-10-05 18:06:00|100.32||100.32||100.32||100.32||0
1633457180000|2021-10-05 18:06:20|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|3
1633457190000|2021-10-05 18:06:30||100.29||100.24||100.29||100.24|0
1633457200000|2021-10-05 18:06:40||100.29||100.29||100.29||100.29|0
1633457690000|2021-10-05 18:14:50||100.24||100.24||100.24||100.24|10
1633457700000|2021-10-05 18:15:00||100.29||100.29||100.29||100.29|0
1633458060000|2021-10-05 18:21:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|4
1633458070000|2021-10-05 18:21:10|100.37||100.32||100.37||100.32||0
1633458140000|2021-10-05 18:22:20|100.37||100.32||100.37||100.32||0
1633458180000|2021-10-05 18:23:00|100.37||100.32||100.37||100.32||0
1633458190000|2021-10-05 18:23:10|100.37||100.37||100.37||100.37||0
1633458230000|2021-10-05 18:23:50|100.32||100.37||100.37||100.32||0
1633458240000|2021-10-05 18:24:00|100.32||100.32||100.32||100.32||0
1633458250000|2021-10-05 18:24:10|100.37||100.37||100.37||100.32||0
1633458290000|2021-10-05 18:24:50|100.32||100.37||100.37||100.32||0
1633458300000|2021-10-05 18:25:00|100.32||100.37||100.37||100.32||0
1633458320000|2021-10-05 18:25:20||100.29||100.29||100.29||100.29|0
1633458330000|2021-10-05 18:25:30||100.24||100.24||100.24||100.24|1
1633458380000|2021-10-05 18:26:20|100.32||100.32||100.37||100.32||0
1633458390000|2021-10-05 18:26:30|100.37||100.37||100.37||100.37||0
1633458420000|2021-10-05 18:27:00|100.32||100.32||100.37||100.32||0
1633458430000|2021-10-05 18:27:10|100.37||100.37||100.37||100.37||0
1633458450000|2021-10-05 18:27:30|100.32||100.32||100.37||100.32||0
1633458480000|2021-10-05 18:28:00|100.37||100.37||100.37||100.32||0
1633458500000|2021-10-05 18:28:20||100.29||100.29||100.29||100.29|0
1633458510000|2021-10-05 18:28:30||100.24||100.24||100.24||100.24|0
1633458560000|2021-10-05 18:29:20||100.29||100.29||100.29||100.24|1
1633458610000|2021-10-05 18:30:10|100.42||100.42||100.42||100.42||4
1633458700000|2021-10-05 18:31:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|61
1633458770000|2021-10-05 18:32:50|||||||||32
1633458930000|2021-10-05 18:35:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|6
1633458960000|2021-10-05 18:36:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|90
1633458970000|2021-10-05 18:36:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|410
1633459010000|2021-10-05 18:36:50|||||||||8
1633459020000|2021-10-05 18:37:00|||||||||14
1633459030000|2021-10-05 18:37:10|||||||||246
1633459050000|2021-10-05 18:37:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|623
1633459080000|2021-10-05 18:38:00|||||||||14
1633459090000|2021-10-05 18:38:10|||||||||202
1633459100000|2021-10-05 18:38:20|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|580
1633459440000|2021-10-05 18:44:00||100.49||100.44||100.49||100.44|1
1633459450000|2021-10-05 18:44:10||100.49||100.44||100.49||100.44|0
1633459470000|2021-10-05 18:44:30|100.52||100.57||100.57||100.52||0
1633459490000|2021-10-05 18:44:50|100.52||100.52||100.52||100.52||276
1633459500000|2021-10-05 18:45:00|||||||||250
1633459510000|2021-10-05 18:45:10|||||||||250
1633459540000|2021-10-05 18:45:40|||||||||2
1633459550000|2021-10-05 18:45:50|||||||||11
1633459560000|2021-10-05 18:46:00|||||||||11
1633459650000|2021-10-05 18:47:30|||||||||11
1633460140000|2021-10-05 18:55:40|||||||||20
1633460180000|2021-10-05 18:56:20|||||||||14
1633460190000|2021-10-05 18:56:30||100.39||100.44||100.44||100.39|81
1633460200000|2021-10-05 18:56:40|||||||||74
1633460220000|2021-10-05 18:57:00|||||||||77
1633460230000|2021-10-05 18:57:10||100.39||100.39||100.39||100.39|45
1633460290000|2021-10-05 18:58:10||100.44||100.39||100.44||100.39|0
1633460370000|2021-10-05 18:59:30|100.47||100.52||100.52||100.47||1
1633460400000|2021-10-05 19:00:00|100.47||100.52||100.52||100.47||2
1633460410000|2021-10-05 19:00:10|100.47||100.52||100.52||100.47||2
1633460460000|2021-10-05 19:01:00||100.44||100.39||100.44||100.39|2
1633460810000|2021-10-05 19:06:50|100.47||100.52||100.52||100.47||0
1633460830000|2021-10-05 19:07:10|100.47||100.47||100.47||100.47||0
1633460900000|2021-10-05 19:08:20|||||||||60
1633460940000|2021-10-05 19:09:00|100.52||100.52||100.52||100.52||0
1633460960000|2021-10-05 19:09:20|100.47||100.47||100.47||100.47||0
1633461000000|2021-10-05 19:10:00|100.52||100.52||100.52||100.52||1
1633461010000|2021-10-05 19:10:10|100.47||100.52||100.52||100.47||0
1633461020000|2021-10-05 19:10:20|100.47||100.47||100.47||100.47||0
1633461030000|2021-10-05 19:10:30|100.52||100.52||100.52||100.52||0
1633461040000|2021-10-05 19:10:40|100.47||100.47||100.47||100.47||0
1633461050000|2021-10-05 19:10:50|100.52||100.52||100.52||100.52||230
1633461060000|2021-10-05 19:11:00|100.47||100.52||100.52||100.47||0
1633461070000|2021-10-05 19:11:10|100.47||100.52||100.52||100.47||0
1633461080000|2021-10-05 19:11:20|100.47||100.47||100.52||100.47||0
1633461090000|2021-10-05 19:11:30|100.52||100.52||100.52||100.52||0
1633461100000|2021-10-05 19:11:40|100.47||100.52||100.52||100.47||0
1633461110000|2021-10-05 19:11:50|100.47||100.47||100.52||100.47||0
1633461150000|2021-10-05 19:12:30||100.34||100.34||100.34||100.34|50
1633461160000|2021-10-05 19:12:40||100.39||100.39||100.39||100.39|0
1633461180000|2021-10-05 19:13:00|100.52||100.52||100.52||100.52||0
1633461400000|2021-10-05 19:16:40||100.44||100.39||100.44||100.39|5
1633461420000|2021-10-05 19:17:00||100.44||100.39||100.44||100.39|3
1633461520000|2021-10-05 19:18:40|100.47||100.47||100.47||100.47||0
1633461540000|2021-10-05 19:19:00|100.52||100.52||100.52||100.52||2
1633461560000|2021-10-05 19:19:20||100.44||100.44||100.44||100.44|0
1633461620000|2021-10-05 19:20:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|1
1633461750000|2021-10-05 19:22:30|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|16
1633461770000|2021-10-05 19:22:50||100.39||100.34||100.39||100.34|4
1633461780000|2021-10-05 19:23:00|100.42||100.42||100.42||100.42||0
1633461810000|2021-10-05 19:23:30|100.47||100.47||100.47||100.47||2
1633461820000|2021-10-05 19:23:40||100.39||100.39||100.39||100.39|0
1633461890000|2021-10-05 19:24:50||100.34||100.34||100.34||100.34|37
1633461910000|2021-10-05 19:25:10||100.39||100.34||100.39||100.34|3
1633461950000|2021-10-05 19:25:50|100.42||100.42||100.42||100.42||0
1633462000000|2021-10-05 19:26:40|100.47||100.47||100.47||100.47||4
1633462020000|2021-10-05 19:27:00|100.42||100.47||100.47||100.42||22
1633462050000|2021-10-05 19:27:30|100.42||100.47||100.47||100.42||0
1633462060000|2021-10-05 19:27:40|100.42||100.42||100.47||100.42||0
1633462070000|2021-10-05 19:27:50|100.47||100.47||100.47||100.47||0
1633462090000|2021-10-05 19:28:10||100.39||100.34||100.39||100.34|0
1633462110000|2021-10-05 19:28:30||100.39||100.39||100.39||100.39|0
1633462130000|2021-10-05 19:28:50||100.34||100.34||100.34||100.34|0
1633462170000|2021-10-05 19:29:30||100.39||100.39||100.39||100.34|0
1633462180000|2021-10-05 19:29:40||100.34||100.34||100.34||100.34|0
1633462210000|2021-10-05 19:30:10||100.39||100.34||100.39||100.34|0
1633462270000|2021-10-05 19:31:10||100.39||100.39||100.39||100.39|0
1633462290000|2021-10-05 19:31:30||100.34||100.34||100.34||100.34|0
1633462390000|2021-10-05 19:33:10|100.42||100.42||100.47||100.42||0
1633462400000|2021-10-05 19:33:20|100.47||100.47||100.47||100.42||0
1633462430000|2021-10-05 19:33:50||100.39||100.39||100.39||100.39|0
1633462520000|2021-10-05 19:35:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|11
1633462530000|2021-10-05 19:35:30||100.39||100.44||100.44||100.39|2
1633462550000|2021-10-05 19:35:50||100.39||100.44||100.44||100.39|0
1633462600000|2021-10-05 19:36:40||100.39||100.39||100.39||100.39|0
1633462630000|2021-10-05 19:37:10||100.44||100.44||100.44||100.44|0
1633462640000|2021-10-05 19:37:20||100.39||100.39||100.39||100.39|0
1633462820000|2021-10-05 19:40:20||100.44||100.44||100.44||100.44|0
1633462840000|2021-10-05 19:40:40||100.39||100.39||100.39||100.39|0
1633462880000|2021-10-05 19:41:20||100.44||100.39||100.44||100.39|0
1633462930000|2021-10-05 19:42:10||100.44||100.44||100.44||100.39|0
1633462970000|2021-10-05 19:42:50||100.39||100.44||100.44||100.39|0
1633462980000|2021-10-05 19:43:00||100.39||100.39||100.39||100.39|0
1633463030000|2021-10-05 19:43:50|100.47||100.47||100.47||100.47||0
1633463040000|2021-10-05 19:44:00|100.52||100.52||100.52||100.52||0
1633463130000|2021-10-05 19:45:30|100.47||100.47||100.47||100.47||43
1633463150000|2021-10-05 19:45:50|||||||||2
1633463160000|2021-10-05 19:46:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|7
1633463210000|2021-10-05 19:46:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|10
1633463290000|2021-10-05 19:48:10||100.29||100.29||100.29||100.29|140
1633463300000|2021-10-05 19:48:20||100.34||100.34||100.34||100.34|0
1633463330000|2021-10-05 19:48:50|||||||||3
1633463370000|2021-10-05 19:49:30|||||||||3
1633463380000|2021-10-05 19:49:40|100.47||100.47||100.47||100.47||4
1633463400000|2021-10-05 19:50:00|100.42|100.39|100.42|100.34|100.42|100.39|100.42|100.34|0
1633463430000|2021-10-05 19:50:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|21
1633463440000|2021-10-05 19:50:40|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|17
1633463450000|2021-10-05 19:50:50|100.32||100.37||100.37||100.32||6
1633463460000|2021-10-05 19:51:00||100.29||100.24||100.29||100.24|44
1633463490000|2021-10-05 19:51:30||100.29||100.29||100.29||100.29|4
1633463500000|2021-10-05 19:51:40|||||||||21
1633463530000|2021-10-05 19:52:10|||||||||4
1633463550000|2021-10-05 19:52:30|||||||||6
1633463560000|2021-10-05 19:52:40|||||||||4
1633463590000|2021-10-05 19:53:10|||||||||2
1633463610000|2021-10-05 19:53:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|226
1633463620000|2021-10-05 19:53:40|||||||||1
1633463630000|2021-10-05 19:53:50|||||||||2
1633463640000|2021-10-05 19:54:00||100.29||100.29||100.29||100.29|27
1633463650000|2021-10-05 19:54:10|100.37|100.24|100.37|100.24|100.37|100.24|100.37|100.24|38
1633463660000|2021-10-05 19:54:20|100.32||100.37||100.37||100.32||45
1633463670000|2021-10-05 19:54:30|||||||||1
1633463680000|2021-10-05 19:54:40|100.32||100.37||100.37||100.32||2
1633463690000|2021-10-05 19:54:50|100.32||100.37||100.37||100.32||2
1633463700000|2021-10-05 19:55:00||100.29||100.24||100.29||100.24|11
1633463720000|2021-10-05 19:55:20|100.32||100.32||100.32||100.32||27
1633463750000|2021-10-05 19:55:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|60
1633463760000|2021-10-05 19:56:00|||||||||13
1633463780000|2021-10-05 19:56:20|||||||||92
1633463790000|2021-10-05 19:56:30|||||||||89
1633463800000|2021-10-05 19:56:40|||||||||12
1633463820000|2021-10-05 19:57:00|||||||||65
1633463830000|2021-10-05 19:57:10|100.32|100.14|100.22|100.14|100.32|100.14|100.22|100.14|614
1633463840000|2021-10-05 19:57:20|||||||||93
1633463850000|2021-10-05 19:57:30|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|54
1633463880000|2021-10-05 19:58:00|100.32||100.27||100.32||100.27||35
1633463940000|2021-10-05 19:59:00|||||||||7
1633463950000|2021-10-05 19:59:10|||||||||4
1633485200000|2021-10-06 01:53:20|100.99|99.57|100.94|99.57|100.99|99.57|100.94|99.57|0
1633485260000|2021-10-06 01:54:20|100.99||100.99||100.99||100.99||0
1633485270000|2021-10-06 01:54:30|100.89||100.89||100.89||100.89||0
1633485330000|2021-10-06 01:55:30|100.99||100.99||100.99||100.99||0
1633485340000|2021-10-06 01:55:40||98.97||98.97||98.97||98.97|0
1633485370000|2021-10-06 01:56:10|100.94||100.79||100.94||100.79||0
1633485380000|2021-10-06 01:56:20|100.74||100.34||100.74||100.34||0
1633485390000|2021-10-06 01:56:30|100.24|99.02|100.24|99.47|100.24|99.47|100.24|99.02|0
1633485450000|2021-10-06 01:57:30|100.69||100.69||100.69||100.69||0
1633485470000|2021-10-06 01:57:50||99.52||99.52||99.52||99.52|0
1633485500000|2021-10-06 01:58:20||99.57||99.57||99.57||99.57|0
1633485510000|2021-10-06 01:58:30||99.62||99.62||99.62||99.62|0
1633485550000|2021-10-06 01:59:10||99.67||99.67||99.67||99.67|0
1633486060000|2021-10-06 02:07:40||99.72||99.72||99.72||99.72|0
1633487030000|2021-10-06 02:23:50||99.77||99.77||99.77||99.77|0
1633487060000|2021-10-06 02:24:20||99.82||99.82||99.82||99.82|0
1633492520000|2021-10-06 03:55:20||99.87||99.87||99.87||99.87|0
1633493490000|2021-10-06 04:11:30||99.92||99.92||99.92||99.92|0
1633493540000|2021-10-06 04:12:20||99.97||99.97||99.97||99.97|0
1633496410000|2021-10-06 05:00:10|100.64||100.59||100.64||100.59||0
1633496430000|2021-10-06 05:00:30|100.54||100.44||100.54||100.44||0
1633496450000|2021-10-06 05:00:50|100.49||100.49||100.49||100.49||0
1633496480000|2021-10-06 05:01:20|100.44||100.44||100.44||100.44||0
1633496600000|2021-10-06 05:03:20|||||||||1
1633496650000|2021-10-06 05:04:10||100.02||100.07||100.07||100.02|0
1633496660000|2021-10-06 05:04:20|100.54||100.54||100.54||100.54||0
1633496680000|2021-10-06 05:04:40||100.12||100.17||100.17||100.12|0
1633496690000|2021-10-06 05:04:50||100.22||100.27||100.27||100.22|0
1633496720000|2021-10-06 05:05:20|100.64|100.37|100.64|100.22|100.64|100.37|100.44|100.22|30
1633496730000|2021-10-06 05:05:30||100.12||100.12||100.12||100.12|0
1633496740000|2021-10-06 05:05:40|100.39|100.02|100.59|99.67|100.64|100.02|100.24|99.67|0
1633496750000|2021-10-06 05:05:50|100.54|99.72|100.54|99.82|100.54|99.82|100.54|99.72|0
1633496780000|2021-10-06 05:06:20||99.77||99.77||99.77||99.77|0
1633496790000|2021-10-06 05:06:30||99.82||99.82||99.82||99.82|0
1633496810000|2021-10-06 05:06:50||99.07||99.37||99.37||99.07|0
1633496820000|2021-10-06 05:07:00||99.07||99.62||99.62||99.07|0
1633496830000|2021-10-06 05:07:10||99.72||99.72||99.72||99.72|0
1633496840000|2021-10-06 05:07:20||99.77||99.77||99.77||99.77|0
1633496890000|2021-10-06 05:08:10||99.17||99.17||99.17||99.17|0
1633496920000|2021-10-06 05:08:40||99.27||99.32||99.32||99.27|0
1633497180000|2021-10-06 05:13:00|100.24|99.72|100.24|99.72|100.24|99.72|100.24|99.72|0
1633498520000|2021-10-06 05:35:20|100.19||100.19||100.19||100.19||0
1633499820000|2021-10-06 05:57:00|100.29|99.32|100.29|99.32|100.29|99.32|100.29|99.32|254
1633499830000|2021-10-06 05:57:10|100.24||100.29||100.29||100.24||0
1633499840000|2021-10-06 05:57:20|100.24||100.19||100.24||100.19||0
1633499850000|2021-10-06 05:57:30|100.04|99.37|100.04|99.37|100.04|99.37|100.04|99.37|0
1633499860000|2021-10-06 05:57:40|100.09||100.09||100.09||100.09||0
1633499890000|2021-10-06 05:58:10|100.04||100.09||100.09||100.04||0
1633499900000|2021-10-06 05:58:20||99.42||99.42||99.42||99.42|0
1633499910000|2021-10-06 05:58:30|100.14||100.04||100.14||100.04||0
1633499920000|2021-10-06 05:58:40||99.47||99.47||99.47||99.47|0
1633499940000|2021-10-06 05:59:00|99.99|99.52|99.99|99.57|99.99|99.57|99.99|99.52|0
1633499950000|2021-10-06 05:59:10|99.94||99.94||99.99||99.94||0
1633499960000|2021-10-06 05:59:20|99.99||100.04||100.04||99.99||0
1633499970000|2021-10-06 05:59:30|99.94|99.62|99.94|99.62|99.94|99.62|99.89|99.62|0
1633499990000|2021-10-06 05:59:50|99.89||99.94||99.94||99.89||0
1633500000000|2021-10-06 06:00:00|99.54|99.17|99.34|99.07|99.54|99.17|99.19|99.07|70
1633500010000|2021-10-06 06:00:10|99.29||99.29||99.29||99.29||0
1633500020000|2021-10-06 06:00:20|99.24||99.24||99.24||99.24||0
1633500030000|2021-10-06 06:00:30|99.19|99.02|99.39|99.22|99.39|99.22|99.19|99.02|145
1633500040000|2021-10-06 06:00:40|99.34||99.34||99.34||99.34||46
1633500050000|2021-10-06 06:00:50|99.39|99.27|99.39|99.22|99.39|99.27|99.39|99.22|17
1633500060000|2021-10-06 06:01:00|99.37|99.24|99.37|99.29|99.42|99.29|99.37|99.24|1
1633500070000|2021-10-06 06:01:10|99.42||99.37||99.42||99.37||1
1633500080000|2021-10-06 06:01:20|99.42|99.39|99.52|99.39|99.52|99.39|99.37|99.39|11
1633500090000|2021-10-06 06:01:30|99.57|99.49|99.67|99.49|99.67|99.49|99.57|99.49|27
1633500100000|2021-10-06 06:01:40|99.62|99.54|99.62|99.44|99.62|99.54|99.62|99.39|46
1633500110000|2021-10-06 06:01:50|99.57||99.57||99.57||99.57||2
1633500120000|2021-10-06 06:02:00|99.52||99.52||99.52||99.52||2
1633500130000|2021-10-06 06:02:10|99.57||99.57||99.57||99.57||2
1633500140000|2021-10-06 06:02:20|99.52|99.39|99.52|99.39|99.52|99.39|99.47|99.39|15
1633500150000|2021-10-06 06:02:30|||||||||1
1633500160000|2021-10-06 06:02:40|99.47||99.52||99.52||99.47||2
1633500170000|2021-10-06 06:02:50||99.34||99.29||99.34||99.29|2
1633500180000|2021-10-06 06:03:00|99.47|99.34|99.47|99.34|99.47|99.34|99.37|99.34|2
1633500190000|2021-10-06 06:03:10|99.42||99.47||99.47||99.42||2
1633500200000|2021-10-06 06:03:20|99.42||99.47||99.47||99.42||2
1633500220000|2021-10-06 06:03:40|99.52|99.39|99.52|99.39|99.52|99.44|99.47|99.39|13
1633500230000|2021-10-06 06:03:50|99.47||99.52||99.52||99.47||2
1633500240000|2021-10-06 06:04:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|4
1633500250000|2021-10-06 06:04:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|34
1633500270000|2021-10-06 06:04:30|99.67||99.62||99.67||99.62||10
1633500280000|2021-10-06 06:04:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|4
1633500290000|2021-10-06 06:04:50|99.72||99.72||99.72||99.67||2
1633500300000|2021-10-06 06:05:00|99.67||99.67||99.72||99.67||2
1633500330000|2021-10-06 06:05:30|99.62|99.54|99.57|99.39|99.62|99.54|99.52|99.39|108
1633500340000|2021-10-06 06:05:40|99.52||99.57||99.57||99.52||2
1633500350000|2021-10-06 06:05:50|99.52||99.52||99.57||99.47||2
1633500360000|2021-10-06 06:06:00|99.57|99.44|99.57|99.44|99.62|99.44|99.52|99.44|33
1633500370000|2021-10-06 06:06:10|99.52|99.39|99.52|99.39|99.57|99.39|99.52|99.39|1
1633500380000|2021-10-06 06:06:20|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|1
1633500390000|2021-10-06 06:06:30||99.44||99.39||99.44||99.39|0
1633500410000|2021-10-06 06:06:50|99.62|99.44|99.67|99.44|99.67|99.44|99.62|99.44|3
1633500420000|2021-10-06 06:07:00|99.62||99.62||99.67||99.62||0
1633500440000|2021-10-06 06:07:20|99.67||99.67||99.67||99.67||0
1633500450000|2021-10-06 06:07:30|99.62|99.49|99.62|99.49|99.62|99.49|99.57|99.49|2
1633500460000|2021-10-06 06:07:40||99.54||99.49||99.54||99.49|0
1633500540000|2021-10-06 06:09:00|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|5
1633500560000|2021-10-06 06:09:20||99.49||99.49||99.49||99.49|0
1633500580000|2021-10-06 06:09:40|99.72|99.54|99.72|99.59|99.72|99.59|99.72|99.54|0
1633500590000|2021-10-06 06:09:50|99.67||99.67||99.67||99.67||0
1633500600000|2021-10-06 06:10:00|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|0
1633500610000|2021-10-06 06:10:10|99.67||99.62||99.67||99.62||0
1633500630000|2021-10-06 06:10:30|99.57|99.44|99.62|99.44|99.62|99.44|99.57|99.44|0
1633500640000|2021-10-06 06:10:40|99.57|99.49|99.62|99.49|99.62|99.49|99.57|99.49|0
1633500650000|2021-10-06 06:10:50|99.57|99.44|99.62|99.49|99.62|99.49|99.57|99.44|0
1633500660000|2021-10-06 06:11:00|99.67|99.54|99.67|99.59|99.67|99.59|99.67|99.49|24
1633500670000|2021-10-06 06:11:10|99.72||99.72||99.72||99.72||30
1633500690000|2021-10-06 06:11:30|99.67||99.72||99.72||99.67||4
1633500710000|2021-10-06 06:11:50|99.77|99.64|99.77|99.64|99.77|99.64|99.77|99.64|87
1633500730000|2021-10-06 06:12:10|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|0
1633500740000|2021-10-06 06:12:20|99.77||99.77||99.77||99.77||0
1633500760000|2021-10-06 06:12:40|99.82|99.69|99.82|99.69|99.82|99.69|99.82|99.69|100
1633500840000|2021-10-06 06:14:00|99.77||99.82||99.82||99.77||0
1633500880000|2021-10-06 06:14:40|99.77|99.64|99.72|99.59|99.82|99.64|99.72|99.59|6
1633500910000|2021-10-06 06:15:10|99.77|99.64|99.77|99.59|99.82|99.64|99.77|99.59|5
1633500920000|2021-10-06 06:15:20|99.82||99.82||99.82||99.82||25
1633500950000|2021-10-06 06:15:50|99.87||99.87||99.87||99.82||0
1633500960000|2021-10-06 06:16:00|99.82|99.64|99.82|99.64|99.82|99.64|99.82|99.64|0
1633501090000|2021-10-06 06:18:10|99.87||99.87||99.87||99.87||29
1633501100000|2021-10-06 06:18:20|99.82||99.82||99.82||99.82||0
1633501120000|2021-10-06 06:18:40|99.87|99.69|99.87|99.69|99.87|99.69|99.87|99.69|8
1633501190000|2021-10-06 06:19:50|99.92|99.74|99.97|99.74|99.97|99.74|99.92|99.74|19
1633501240000|2021-10-06 06:20:40||99.79||99.84||99.84||99.79|0
1633501250000|2021-10-06 06:20:50|100.02||100.02||100.02||100.02||0
1633501260000|2021-10-06 06:21:00||99.89||99.89||99.89||99.89|0
1633501300000|2021-10-06 06:21:40|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|108
1633501310000|2021-10-06 06:21:50||99.99||99.99||99.99||99.99|0
1633501360000|2021-10-06 06:22:40|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|101
1633501370000|2021-10-06 06:22:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|130
1633501380000|2021-10-06 06:23:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|0
1633501390000|2021-10-06 06:23:10|100.32||100.32||100.32||100.32||0
1633501400000|2021-10-06 06:23:20|100.37||100.32||100.37||100.32||40
1633501410000|2021-10-06 06:23:30|100.27||100.32||100.32||100.27||6
1633501440000|2021-10-06 06:24:00|100.27|100.14|100.27|100.14|100.27|100.14|100.27|100.14|38
1633501470000|2021-10-06 06:24:30|100.32|100.19|100.32|100.19|100.32|100.19|100.27|100.19|14
1633501480000|2021-10-06 06:24:40|100.37|100.24|100.42|100.29|100.42|100.29|100.37|100.24|11
1633501490000|2021-10-06 06:24:50||100.34||100.29||100.34||100.29|5
1633501500000|2021-10-06 06:25:00|100.47|100.34|100.47|100.34|100.47|100.34|100.47|100.34|317
1633501510000|2021-10-06 06:25:10||100.29||100.29||100.29||100.29|0
1633501520000|2021-10-06 06:25:20||100.39||100.39||100.39||100.39|21
1633501530000|2021-10-06 06:25:30|||||||||2
1633501540000|2021-10-06 06:25:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|26
1633501550000|2021-10-06 06:25:50|100.47|100.34|100.47|100.34|100.47|100.34|100.47|100.34|51
1633501560000|2021-10-06 06:26:00|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|0
1633501570000|2021-10-06 06:26:10|100.52|100.39|100.52|100.39|100.52|100.39|100.52|100.39|13
1633501590000|2021-10-06 06:26:30||100.44||100.44||100.44||100.44|50
1633501610000|2021-10-06 06:26:50|||||||||78
1633501620000|2021-10-06 06:27:00|||||||||499
1633501630000|2021-10-06 06:27:10|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.44|52
1633501650000|2021-10-06 06:27:30||100.54||100.44||100.54||100.44|9
1633501660000|2021-10-06 06:27:40|100.57|100.39|100.57|100.39|100.57|100.44|100.57|100.39|0
1633501670000|2021-10-06 06:27:50||100.44||100.39||100.44||100.39|0
1633501680000|2021-10-06 06:28:00|100.52|100.34|100.37|100.29|100.52|100.34|100.37|100.29|24
1633501690000|2021-10-06 06:28:10|100.42|100.34|100.37|100.24|100.42|100.34|100.37|100.24|2
1633501730000|2021-10-06 06:28:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|4
1633501740000|2021-10-06 06:29:00|100.47|100.39|100.52|100.34|100.52|100.39|100.47|100.34|0
1633501770000|2021-10-06 06:29:30|100.47||100.47||100.47||100.47||0
1633501800000|2021-10-06 06:30:00|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|0
1633501810000|2021-10-06 06:30:10|100.32|100.19|100.32|100.19|100.32|100.19|100.32|100.19|2
1633501830000|2021-10-06 06:30:30|100.37||100.37||100.37||100.37||0
1633501860000|2021-10-06 06:31:00|100.42|100.24|100.42|100.24|100.42|100.24|100.42|100.24|0
1633501880000|2021-10-06 06:31:20|100.37||100.37||100.37||100.37||0
1633501890000|2021-10-06 06:31:30|100.42||100.37||100.42||100.37||0
1633501900000|2021-10-06 06:31:40|100.32|100.19|100.32|100.19|100.32|100.19|100.32|100.19|0
1633501920000|2021-10-06 06:32:00||100.24||100.24||100.24||100.24|0
1633501930000|2021-10-06 06:32:10|100.37|100.19|100.37|100.29|100.37|100.29|100.37|100.19|20
1633501940000|2021-10-06 06:32:20|100.42||100.42||100.47||100.42||5
1633502010000|2021-10-06 06:33:30||100.24||100.24||100.24||100.24|0
1633502040000|2021-10-06 06:34:00|100.37|100.19|100.32|100.19|100.37|100.19|100.32|100.19|0
1633502050000|2021-10-06 06:34:10|100.37||100.37||100.37||100.37||0
1633502080000|2021-10-06 06:34:40|100.32||100.32||100.32||100.32||0
1633502090000|2021-10-06 06:34:50|100.27||100.37||100.37||100.27||9
1633502120000|2021-10-06 06:35:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|0
1633502130000|2021-10-06 06:35:30|100.42||100.42||100.42||100.42||1
1633502140000|2021-10-06 06:35:40|100.37||100.37||100.37||100.37||0
1633502160000|2021-10-06 06:36:00|100.42||100.42||100.42||100.42||5
1633502180000|2021-10-06 06:36:20|100.37||100.37||100.37||100.37||0
1633502220000|2021-10-06 06:37:00||100.29||100.29||100.29||100.29|0
1633502250000|2021-10-06 06:37:30||100.24||100.24||100.29||100.24|5
1633502280000|2021-10-06 06:38:00||100.29||100.24||100.29||100.24|0
1633502290000|2021-10-06 06:38:10|100.32||100.37||100.37||100.32||1
1633502330000|2021-10-06 06:38:50|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|120
1633502340000|2021-10-06 06:39:00||100.19||100.24||100.24||100.19|0
1633502350000|2021-10-06 06:39:10||100.19||100.24||100.24||100.19|1
1633502360000|2021-10-06 06:39:20||100.19||100.19||100.19||100.19|0
1633502400000|2021-10-06 06:40:00|100.27||100.27||100.27||100.27||0
1633502440000|2021-10-06 06:40:40|100.32||100.32||100.32||100.32||0
1633502460000|2021-10-06 06:41:00|100.27||100.27||100.27||100.27||0
1633502470000|2021-10-06 06:41:10|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|98
1633502480000|2021-10-06 06:41:20||100.14||100.14||100.19||100.14|175
1633502500000|2021-10-06 06:41:40||100.19||100.19||100.19||100.14|200
1633502510000|2021-10-06 06:41:50|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|113
1633502560000|2021-10-06 06:42:40|||||||||5
1633502580000|2021-10-06 06:43:00||100.14||100.14||100.14||100.14|0
1633502600000|2021-10-06 06:43:20||100.09||100.09||100.09||100.09|0
1633502670000|2021-10-06 06:44:30||100.14||100.14||100.14||100.14|0
1633502710000|2021-10-06 06:45:10||100.09||100.14||100.14||100.09|0
1633502720000|2021-10-06 06:45:20||100.09||100.09||100.09||100.09|0
1633502750000|2021-10-06 06:45:50||100.14||100.14||100.14||100.14|0
1633502780000|2021-10-06 06:46:20||100.09||100.09||100.14||100.09|0
1633502790000|2021-10-06 06:46:30||100.14||100.09||100.14||100.09|0
1633502800000|2021-10-06 06:46:40||100.14||100.14||100.14||100.14|0
1633502870000|2021-10-06 06:47:50||100.09||100.09||100.09||100.09|0
1633502890000|2021-10-06 06:48:10||100.14||100.14||100.14||100.14|0
1633502920000|2021-10-06 06:48:40|100.27||100.27||100.27||100.27||7
1633503030000|2021-10-06 06:50:30||100.19||100.19||100.19||100.19|104
1633503040000|2021-10-06 06:50:40|||||||||15
1633503140000|2021-10-06 06:52:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|79
1633503190000|2021-10-06 06:53:10|100.27|100.14|100.27|100.14|100.27|100.14|100.27|100.14|131
1633503220000|2021-10-06 06:53:40|100.32|100.19|100.32|100.24|100.37|100.24|100.32|100.19|137
1633503230000|2021-10-06 06:53:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|4
1633503240000|2021-10-06 06:54:00|100.42||100.42||100.42||100.42||9
1633503250000|2021-10-06 06:54:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|200
1633503270000|2021-10-06 06:54:30|100.37||100.37||100.37||100.37||0
1633503300000|2021-10-06 06:55:00||100.19||100.19||100.19||100.19|0
1633503310000|2021-10-06 06:55:10||100.24||100.24||100.24||100.24|0
1633503350000|2021-10-06 06:55:50|100.32|100.19|100.32|100.19|100.32|100.19|100.32|100.19|0
1633503360000|2021-10-06 06:56:00|100.27||100.27||100.27||100.27||0
1633503400000|2021-10-06 06:56:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|200
1633503410000|2021-10-06 06:56:50|100.37||100.37||100.37||100.37||4
1633503420000|2021-10-06 06:57:00||100.29||100.29||100.29||100.29|0
1633503430000|2021-10-06 06:57:10||100.24||100.24||100.29||100.24|0
1633503440000|2021-10-06 06:57:20|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|6
1633503460000|2021-10-06 06:57:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|6
1633503470000|2021-10-06 06:57:50||100.29||100.29||100.29||100.29|20
1633503500000|2021-10-06 06:58:20|100.37|100.24|100.37|100.24|100.37|100.24|100.37|100.24|0
1633503510000|2021-10-06 06:58:30|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|0
1633503570000|2021-10-06 06:59:30|100.37||100.42||100.42||100.37||1
1633503580000|2021-10-06 06:59:40|100.47|100.34|100.47|100.29|100.47|100.34|100.47|100.29|51
1633503590000|2021-10-06 06:59:50||100.34||100.34||100.34||100.34|4
1633503600000|2021-10-06 07:00:00|100.42|100.29|100.32|100.24|100.42|100.29|100.32|100.24|102
1633503610000|2021-10-06 07:00:10|100.22|100.14|100.22|100.09|100.27|100.19|100.17|100.09|568
1633503620000|2021-10-06 07:00:20|100.17|100.14|100.27|100.14|100.27|100.14|100.17|100.14|48
1633503630000|2021-10-06 07:00:30|100.37|100.24|100.32|100.24|100.37|100.24|100.27|100.14|478
1633503640000|2021-10-06 07:00:40|100.42|100.29|100.37|100.29|100.42|100.29|100.37|100.24|31
1633503650000|2021-10-06 07:00:50|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|20
1633503660000|2021-10-06 07:01:00|100.37|100.24|100.37|100.24|100.37|100.29|100.32|100.24|81
1633503670000|2021-10-06 07:01:10||100.29||100.29||100.29||100.24|20
1633503680000|2021-10-06 07:01:20|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|24
1633503690000|2021-10-06 07:01:30|100.52|100.39|100.52|100.39|100.52|100.44|100.47|100.39|229
1633503710000|2021-10-06 07:01:50|100.47|100.34|100.47|100.39|100.47|100.39|100.47|100.34|61
1633503720000|2021-10-06 07:02:00||100.34||100.39||100.39||100.34|13
1633503730000|2021-10-06 07:02:10|100.52||100.52||100.52||100.47||0
1633503740000|2021-10-06 07:02:20|||||||||7
1633503750000|2021-10-06 07:02:30|100.47|100.34|100.47|100.34|100.47|100.39|100.42|100.34|30
1633503760000|2021-10-06 07:02:40|100.42|100.29|100.37|100.24|100.42|100.34|100.37|100.24|234
1633503770000|2021-10-06 07:02:50|100.32|100.29|100.42|100.34|100.42|100.34|100.32|100.29|114
1633503780000|2021-10-06 07:03:00|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|247
1633503790000|2021-10-06 07:03:10|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.19|432
1633503800000|2021-10-06 07:03:20|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|12
1633503810000|2021-10-06 07:03:30|100.37|100.19|100.27|100.19|100.37|100.24|100.27|100.19|94
1633503820000|2021-10-06 07:03:40|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|20
1633503830000|2021-10-06 07:03:50|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|34
1633503840000|2021-10-06 07:04:00|100.17|100.09|100.17|100.09|100.17|100.14|100.17|100.09|56
1633503850000|2021-10-06 07:04:10|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|59
1633503860000|2021-10-06 07:04:20|100.12|99.99|100.12|100.04|100.12|100.04|100.07|99.99|162
1633503870000|2021-10-06 07:04:30||99.99||99.99||100.04||99.99|101
1633503880000|2021-10-06 07:04:40||100.04||100.04||100.04||100.04|73
1633503890000|2021-10-06 07:04:50|100.17||100.12||100.17||100.12||11
1633503900000|2021-10-06 07:05:00|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|67
1633503910000|2021-10-06 07:05:10|100.02|99.89|100.02|99.94|100.02|99.94|100.02|99.89|64
1633503930000|2021-10-06 07:05:30||99.89||99.89||99.94||99.89|40
1633503940000|2021-10-06 07:05:40|99.97||100.02||100.02||99.97||75
1633503950000|2021-10-06 07:05:50|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|100
1633503960000|2021-10-06 07:06:00|100.07||100.02||100.07||100.02||46
1633503970000|2021-10-06 07:06:10|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|19
1633503980000|2021-10-06 07:06:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|32
1633503990000|2021-10-06 07:06:30|100.07||100.02||100.07||100.02||13
1633504000000|2021-10-06 07:06:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.94|66
1633504010000|2021-10-06 07:06:50|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|19
1633504020000|2021-10-06 07:07:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|286
1633504030000|2021-10-06 07:07:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|294
1633504040000|2021-10-06 07:07:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|23
1633504050000|2021-10-06 07:07:30|100.07||100.07||100.07||100.02||15
1633504060000|2021-10-06 07:07:40||99.99||99.99||99.99||99.94|4
1633504070000|2021-10-06 07:07:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|12
1633504080000|2021-10-06 07:08:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|31
1633504090000|2021-10-06 07:08:10|100.02||100.02||100.02||99.97||2
1633504100000|2021-10-06 07:08:20|99.97||100.02||100.02||99.97||15
1633504110000|2021-10-06 07:08:30|99.97|99.94|99.97|99.89|99.97|99.94|99.97|99.89|40
1633504120000|2021-10-06 07:08:40||99.84||99.89||99.89||99.84|31
1633504130000|2021-10-06 07:08:50|100.02||99.97||100.02||99.97||379
1633504140000|2021-10-06 07:09:00|100.02|99.94|100.07|99.99|100.07|99.99|99.97|99.89|105
1633504150000|2021-10-06 07:09:10|100.12|100.04|100.17|100.04|100.17|100.04|100.12|99.99|73
1633504160000|2021-10-06 07:09:20|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.04|40
1633504170000|2021-10-06 07:09:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|14
1633504180000|2021-10-06 07:09:40|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|71
1633504190000|2021-10-06 07:09:50|100.22|100.19|100.27|100.19|100.32|100.24|100.22|100.19|10
1633504200000|2021-10-06 07:10:00|100.32|100.14|100.27|100.19|100.32|100.19|100.22|100.14|15
1633504210000|2021-10-06 07:10:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|80
1633504220000|2021-10-06 07:10:20|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|298
1633504230000|2021-10-06 07:10:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|38
1633504240000|2021-10-06 07:10:40|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|12
1633504250000|2021-10-06 07:10:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|0
1633504260000|2021-10-06 07:11:00|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|25
1633504270000|2021-10-06 07:11:10|100.32|100.19|100.32|100.24|100.32|100.24|100.32|100.19|14
1633504280000|2021-10-06 07:11:20|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|417
1633504290000|2021-10-06 07:11:30|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|24
1633504300000|2021-10-06 07:11:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|386
1633504310000|2021-10-06 07:11:50|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|262
1633504320000|2021-10-06 07:12:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|863
1633504330000|2021-10-06 07:12:10|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|306
1633504340000|2021-10-06 07:12:20|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|62
1633504350000|2021-10-06 07:12:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|282
1633504360000|2021-10-06 07:12:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|9
1633504370000|2021-10-06 07:12:50||100.19||100.24||100.24||100.19|46
1633504380000|2021-10-06 07:13:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|20
1633504390000|2021-10-06 07:13:10|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|43
1633504400000|2021-10-06 07:13:20|100.32||100.27||100.32||100.27||10
1633504410000|2021-10-06 07:13:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|18
1633504420000|2021-10-06 07:13:40|||||||||2
1633504430000|2021-10-06 07:13:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|25
1633504440000|2021-10-06 07:14:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|12
1633504450000|2021-10-06 07:14:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|144
1633504460000|2021-10-06 07:14:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|222
1633504470000|2021-10-06 07:14:30|||||||||154
1633504480000|2021-10-06 07:14:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|222
1633504490000|2021-10-06 07:14:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|481
1633504500000|2021-10-06 07:15:00|||||||||1
1633504510000|2021-10-06 07:15:10|||||||||57
1633504520000|2021-10-06 07:15:20|||||||||93
1633504530000|2021-10-06 07:15:30|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|88
1633504540000|2021-10-06 07:15:40|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.09|224
1633504550000|2021-10-06 07:15:50|100.27||100.22||100.27||100.22||312
1633504560000|2021-10-06 07:16:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|152
1633504610000|2021-10-06 07:16:50|||||||||135
1633504620000|2021-10-06 07:17:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|113
1633504630000|2021-10-06 07:17:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|92
1633504640000|2021-10-06 07:17:20|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|61
1633504650000|2021-10-06 07:17:30||100.14||100.19||100.19||100.14|155
1633504660000|2021-10-06 07:17:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|74
1633504690000|2021-10-06 07:18:10||100.19||100.24||100.24||100.19|59
1633504700000|2021-10-06 07:18:20||100.19||100.24||100.24||100.19|0
1633504710000|2021-10-06 07:18:30|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|39
1633504720000|2021-10-06 07:18:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|198
1633504730000|2021-10-06 07:18:50|100.47|100.39|100.52|100.39|100.52|100.39|100.47|100.39|104
1633504740000|2021-10-06 07:19:00|100.47||100.47||100.47||100.47||6
1633504750000|2021-10-06 07:19:10|100.52|100.44|100.52|100.39|100.52|100.44|100.47|100.39|214
1633504760000|2021-10-06 07:19:20|100.62|100.44|100.62|100.54|100.62|100.54|100.62|100.39|575
1633504770000|2021-10-06 07:19:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|25
1633504780000|2021-10-06 07:19:40|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|59
1633504790000|2021-10-06 07:19:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|237
1633504800000|2021-10-06 07:20:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|783
1633504810000|2021-10-06 07:20:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|60
1633504820000|2021-10-06 07:20:20|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|617
1633504830000|2021-10-06 07:20:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|197
1633504850000|2021-10-06 07:20:50|||||||||123
1633504860000|2021-10-06 07:21:00|||||||||1884
1633504870000|2021-10-06 07:21:10|||||||||257
1633504880000|2021-10-06 07:21:20|||||||||77
1633504890000|2021-10-06 07:21:30|||||||||200
1633504900000|2021-10-06 07:21:40|||||||||120
1633504910000|2021-10-06 07:21:50|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|174
1633504920000|2021-10-06 07:22:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|575
1633504930000|2021-10-06 07:22:10|100.47|100.39|100.52|100.44|100.57|100.44|100.47|100.39|72
1633504950000|2021-10-06 07:22:30|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|0
1633504960000|2021-10-06 07:22:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|12
1633504970000|2021-10-06 07:22:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|16
1633504990000|2021-10-06 07:23:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|98
1633505000000|2021-10-06 07:23:20|100.37|100.29|100.37|100.29|100.37|100.34|100.37|100.29|0
1633505010000|2021-10-06 07:23:30|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|105
1633505030000|2021-10-06 07:23:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|79
1633505040000|2021-10-06 07:24:00|||||||||1
1633505050000|2021-10-06 07:24:10|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|19
1633505060000|2021-10-06 07:24:20||100.29||100.29||100.29||100.29|18
1633505070000|2021-10-06 07:24:30|100.37|100.34|100.37|100.29|100.37|100.34|100.37|100.29|0
1633505080000|2021-10-06 07:24:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|96
1633505090000|2021-10-06 07:24:50|||||||||2
1633505100000|2021-10-06 07:25:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|48
1633505120000|2021-10-06 07:25:20|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|61
1633505130000|2021-10-06 07:25:30|100.37|100.34|100.37|100.29|100.37|100.34|100.37|100.29|0
1633505150000|2021-10-06 07:25:50|||||||||134
1633505160000|2021-10-06 07:26:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|661
1633505170000|2021-10-06 07:26:10|||||||||29
1633505180000|2021-10-06 07:26:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|36
1633505190000|2021-10-06 07:26:30|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|156
1633505200000|2021-10-06 07:26:40|100.22|100.09|100.22|100.14|100.22|100.14|100.22|100.09|36
1633505210000|2021-10-06 07:26:50|100.17|100.09|100.12|100.04|100.17|100.09|100.07|99.99|2274
1633505220000|2021-10-06 07:27:00|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|514
1633505230000|2021-10-06 07:27:10|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|0
1633505240000|2021-10-06 07:27:20|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|212
1633505250000|2021-10-06 07:27:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|2
1633505270000|2021-10-06 07:27:50|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1633505280000|2021-10-06 07:28:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|165
1633505290000|2021-10-06 07:28:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|311
1633505300000|2021-10-06 07:28:20|100.32||100.27||100.32||100.27||49
1633505310000|2021-10-06 07:28:30|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.19|43
1633505320000|2021-10-06 07:28:40|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|38
1633505330000|2021-10-06 07:28:50|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|56
1633505340000|2021-10-06 07:29:00|||||||||14
1633505350000|2021-10-06 07:29:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|173
1633505360000|2021-10-06 07:29:20|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|46
1633505370000|2021-10-06 07:29:30|100.27|100.24|100.27|100.19|100.32|100.24|100.27|100.19|0
1633505380000|2021-10-06 07:29:40|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1633505390000|2021-10-06 07:29:50||100.19||100.24||100.24||100.19|24
1633505400000|2021-10-06 07:30:00|||||||||2
1633505410000|2021-10-06 07:30:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|33
1633505420000|2021-10-06 07:30:20|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.14|47
1633505430000|2021-10-06 07:30:30||100.19||100.19||100.19||100.19|0
1633505450000|2021-10-06 07:30:50|100.32||100.27||100.32||100.27||5
1633505460000|2021-10-06 07:31:00|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|43
1633505470000|2021-10-06 07:31:10|100.27|100.24|100.32|100.19|100.32|100.24|100.27|100.19|23
1633505480000|2021-10-06 07:31:20|100.37|100.24|100.32|100.24|100.37|100.24|100.32|100.24|5
1633505500000|2021-10-06 07:31:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|18
1633505510000|2021-10-06 07:31:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|270
1633505550000|2021-10-06 07:32:30|||||||||125
1633505560000|2021-10-06 07:32:40|||||||||1039
1633505570000|2021-10-06 07:32:50|100.42|100.29|100.37|100.29|100.42|100.34|100.37|100.29|147
1633505580000|2021-10-06 07:33:00|||||||||1
1633505590000|2021-10-06 07:33:10|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|107
1633505600000|2021-10-06 07:33:20|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|57
1633505620000|2021-10-06 07:33:40|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|81
1633505630000|2021-10-06 07:33:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.24|3
1633505640000|2021-10-06 07:34:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|95
1633505650000|2021-10-06 07:34:10||100.19||100.24||100.24||100.19|568
1633505670000|2021-10-06 07:34:30|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|75
1633505680000|2021-10-06 07:34:40|100.37||100.32||100.37||100.32||2
1633505700000|2021-10-06 07:35:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|443
1633505710000|2021-10-06 07:35:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|65
1633505720000|2021-10-06 07:35:20||100.04||100.09||100.09||100.04|119
1633505730000|2021-10-06 07:35:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|0
1633505740000|2021-10-06 07:35:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|364
1633505750000|2021-10-06 07:35:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1633505760000|2021-10-06 07:36:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|529
1633505770000|2021-10-06 07:36:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|261
1633505780000|2021-10-06 07:36:20|||||||||200
1633505790000|2021-10-06 07:36:30|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|36
1633505800000|2021-10-06 07:36:40|99.97||99.97||99.97||99.97||0
1633505810000|2021-10-06 07:36:50|||||||||1
1633505820000|2021-10-06 07:37:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|446
1633505840000|2021-10-06 07:37:20|99.87|99.79|99.92|99.79|99.92|99.79|99.87|99.79|9
1633505850000|2021-10-06 07:37:30|99.87|99.84|99.87|99.74|99.92|99.84|99.82|99.74|244
1633505860000|2021-10-06 07:37:40|99.82|99.69|99.77|99.69|99.87|99.69|99.77|99.69|47
1633505870000|2021-10-06 07:37:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|30
1633505880000|2021-10-06 07:38:00|99.87|99.69|99.77|99.69|99.87|99.69|99.77|99.69|353
1633505890000|2021-10-06 07:38:10|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|58
1633505900000|2021-10-06 07:38:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|154
1633505910000|2021-10-06 07:38:30|||||||||92
1633505920000|2021-10-06 07:38:40|||||||||179
1633505930000|2021-10-06 07:38:50|||||||||251
1633505940000|2021-10-06 07:39:00|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|145
1633505950000|2021-10-06 07:39:10||99.79||99.79||99.79||99.74|0
1633505960000|2021-10-06 07:39:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|20
1633505970000|2021-10-06 07:39:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|309
1633505980000|2021-10-06 07:39:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|2
1633505990000|2021-10-06 07:39:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|137
1633506000000|2021-10-06 07:40:00|99.97|99.89|99.92|99.79|99.97|99.89|99.87|99.79|306
1633506010000|2021-10-06 07:40:10|99.87|99.84|99.97|99.89|99.97|99.89|99.87|99.84|705
1633506020000|2021-10-06 07:40:20|100.02||100.02||100.02||99.97||272
1633506030000|2021-10-06 07:40:30|99.97||99.97||100.02||99.97||276
1633506040000|2021-10-06 07:40:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|341
1633506050000|2021-10-06 07:40:50|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|43
1633506060000|2021-10-06 07:41:00|100.02|99.94|100.07|99.94|100.07|99.99|99.97|99.89|384
1633506070000|2021-10-06 07:41:10|100.02||100.02||100.07||100.02||3
1633506080000|2021-10-06 07:41:20|||||||||20
1633506090000|2021-10-06 07:41:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|156
1633506100000|2021-10-06 07:41:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|94
1633506110000|2021-10-06 07:41:50|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|211
1633506120000|2021-10-06 07:42:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|17
1633506130000|2021-10-06 07:42:10|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|23
1633506140000|2021-10-06 07:42:20||99.94||99.94||99.94||99.89|0
1633506150000|2021-10-06 07:42:30|||||||||5
1633506170000|2021-10-06 07:42:50|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|46
1633506190000|2021-10-06 07:43:10|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|250
1633506200000|2021-10-06 07:43:20|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|31
1633506230000|2021-10-06 07:43:50|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|212
1633506240000|2021-10-06 07:44:00|99.92|99.84|100.02|99.89|100.02|99.89|99.92|99.84|774
1633506250000|2021-10-06 07:44:10|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|47
1633506260000|2021-10-06 07:44:20|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|36
1633506290000|2021-10-06 07:44:50|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|42
1633506300000|2021-10-06 07:45:00|100.02|99.89|100.02|99.89|100.02|99.94|99.97|99.89|379
1633506310000|2021-10-06 07:45:10|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.89|19
1633506340000|2021-10-06 07:45:40|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|156
1633506350000|2021-10-06 07:45:50||99.99||99.99||99.99||99.94|0
1633506360000|2021-10-06 07:46:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|89
1633506380000|2021-10-06 07:46:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|27
1633506410000|2021-10-06 07:46:50|100.02|99.94|100.07|99.94|100.07|99.99|100.02|99.94|128
1633506420000|2021-10-06 07:47:00|100.02||100.02||100.07||100.02||17
1633506430000|2021-10-06 07:47:10|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|39
1633506440000|2021-10-06 07:47:20|||||||||115
1633506450000|2021-10-06 07:47:30|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|21
1633506460000|2021-10-06 07:47:40|99.92||99.97||99.97||99.92||0
1633506470000|2021-10-06 07:47:50|99.92|99.79|99.92|99.84|99.92|99.84|99.87|99.79|29
1633506480000|2021-10-06 07:48:00|99.87|99.79|99.87|99.79|99.87|99.84|99.87|99.79|7
1633506530000|2021-10-06 07:48:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|26
1633506540000|2021-10-06 07:49:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1633506550000|2021-10-06 07:49:10||99.74||99.79||99.79||99.74|10
1633506560000|2021-10-06 07:49:20|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|15
1633506580000|2021-10-06 07:49:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|4
1633506590000|2021-10-06 07:49:50||99.79||99.84||99.84||99.79|24
1633506600000|2021-10-06 07:50:00|99.87|99.79|99.87|99.79|99.87|99.84|99.87|99.79|6
1633506610000|2021-10-06 07:50:10|||||||||35
1633506620000|2021-10-06 07:50:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|82
1633506650000|2021-10-06 07:50:50|||||||||43
1633506660000|2021-10-06 07:51:00|99.87||99.82||99.87||99.82||199
1633506670000|2021-10-06 07:51:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|7
1633506700000|2021-10-06 07:51:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|148
1633506710000|2021-10-06 07:51:50|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|91
1633506720000|2021-10-06 07:52:00|99.92||99.87||99.92||99.87||96
1633506730000|2021-10-06 07:52:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|14
1633506740000|2021-10-06 07:52:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|39
1633506750000|2021-10-06 07:52:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|275
1633506770000|2021-10-06 07:52:50|||||||||1
1633506790000|2021-10-06 07:53:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|23
1633506800000|2021-10-06 07:53:20|||||||||1
1633506810000|2021-10-06 07:53:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|25
1633506820000|2021-10-06 07:53:40||99.79||99.84||99.84||99.79|11
1633506830000|2021-10-06 07:53:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|234
1633506860000|2021-10-06 07:54:20|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|169
1633506870000|2021-10-06 07:54:30|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|120
1633506880000|2021-10-06 07:54:40|100.02||99.97||100.02||99.97||0
1633506890000|2021-10-06 07:54:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|9
1633506900000|2021-10-06 07:55:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|7
1633506930000|2021-10-06 07:55:30|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|479
1633506940000|2021-10-06 07:55:40|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|4
1633506950000|2021-10-06 07:55:50|||||||||3
1633506960000|2021-10-06 07:56:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|11
1633506970000|2021-10-06 07:56:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|3
1633506980000|2021-10-06 07:56:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|6
1633506990000|2021-10-06 07:56:30|||||||||1
1633507000000|2021-10-06 07:56:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|44
1633507010000|2021-10-06 07:56:50|100.07||100.07||100.07||100.07||9
1633507020000|2021-10-06 07:57:00|100.02|99.99|100.07|99.99|100.12|100.04|100.02|99.99|31
1633507030000|2021-10-06 07:57:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|73
1633507050000|2021-10-06 07:57:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|47
1633507060000|2021-10-06 07:57:40|100.02||99.97||100.02||99.97||0
1633507080000|2021-10-06 07:58:00|100.02||100.02||100.02||100.02||10
1633507090000|2021-10-06 07:58:10|99.97||99.97||100.02||99.97||6
1633507100000|2021-10-06 07:58:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|0
1633507120000|2021-10-06 07:58:40|||||||||20
1633507130000|2021-10-06 07:58:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|186
1633507140000|2021-10-06 07:59:00|100.02|99.94|100.02|99.94|100.02|99.99|100.02|99.94|1
1633507150000|2021-10-06 07:59:10|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|4
1633507180000|2021-10-06 07:59:40|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|80
1633507190000|2021-10-06 07:59:50|99.92||99.97||99.97||99.92||0
1633507200000|2021-10-06 08:00:00|99.92|99.89|99.87|99.79|99.97|99.89|99.87|99.79|9
1633507210000|2021-10-06 08:00:10||99.74||99.74||99.79||99.74|0
1633507220000|2021-10-06 08:00:20||99.79||99.79||99.79||99.74|0
1633507230000|2021-10-06 08:00:30|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|30
1633507240000|2021-10-06 08:00:40||99.69||99.74||99.74||99.69|0
1633507250000|2021-10-06 08:00:50|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|2
1633507260000|2021-10-06 08:01:00|||||||||2
1633507280000|2021-10-06 08:01:20||99.69||99.74||99.74||99.69|12
1633507290000|2021-10-06 08:01:30||99.69||99.69||99.74||99.69|1
1633507300000|2021-10-06 08:01:40||99.74||99.74||99.74||99.74|0
1633507310000|2021-10-06 08:01:50||99.69||99.69||99.69||99.69|1
1633507320000|2021-10-06 08:02:00|99.77|99.64|99.77|99.64|99.77|99.64|99.77|99.64|59
1633507330000|2021-10-06 08:02:10|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.64|24
1633507340000|2021-10-06 08:02:20|99.72|99.64|99.72|99.64|99.72|99.69|99.72|99.64|19
1633507350000|2021-10-06 08:02:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|58
1633507360000|2021-10-06 08:02:40|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|6
1633507380000|2021-10-06 08:03:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|154
1633507400000|2021-10-06 08:03:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|3
1633507420000|2021-10-06 08:03:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|2
1633507440000|2021-10-06 08:04:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|8
1633507450000|2021-10-06 08:04:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|73
1633507470000|2021-10-06 08:04:30||99.59||99.64||99.64||99.59|52
1633507480000|2021-10-06 08:04:40|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|35
1633507490000|2021-10-06 08:04:50|99.67|99.54|99.67|99.59|99.67|99.59|99.67|99.54|114
1633507500000|2021-10-06 08:05:00|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|14
1633507510000|2021-10-06 08:05:10|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|41
1633507530000|2021-10-06 08:05:30|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|14
1633507540000|2021-10-06 08:05:40|||||||||3
1633507550000|2021-10-06 08:05:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|86
1633507560000|2021-10-06 08:06:00||99.39||99.44||99.44||99.39|13
1633507570000|2021-10-06 08:06:10|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|58
1633507580000|2021-10-06 08:06:20|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|2
1633507590000|2021-10-06 08:06:30|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|2
1633507600000|2021-10-06 08:06:40||99.44||99.44||99.44||99.44|4
1633507610000|2021-10-06 08:06:50||99.39||99.44||99.44||99.39|21
1633507620000|2021-10-06 08:07:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|8
1633507630000|2021-10-06 08:07:10|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|50
1633507640000|2021-10-06 08:07:20|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|0
1633507650000|2021-10-06 08:07:30|99.37|99.29|99.37|99.29|99.37|99.34|99.37|99.29|0
1633507670000|2021-10-06 08:07:50|99.42|99.24|99.42|99.34|99.42|99.34|99.42|99.24|382
1633507680000|2021-10-06 08:08:00|99.37|99.29|99.37|99.29|99.37|99.34|99.37|99.29|184
1633507690000|2021-10-06 08:08:10|||||||||20
1633507720000|2021-10-06 08:08:40|||||||||34
1633507730000|2021-10-06 08:08:50|||||||||2
1633507740000|2021-10-06 08:09:00|||||||||4
1633507790000|2021-10-06 08:09:50|||||||||91
1633507800000|2021-10-06 08:10:00|||||||||11
1633507810000|2021-10-06 08:10:10||99.24||99.29||99.29||99.24|24
1633507830000|2021-10-06 08:10:30|99.42|99.34|99.47|99.34|99.47|99.34|99.42|99.34|601
1633507840000|2021-10-06 08:10:40|99.52|99.39|99.52|99.44|99.52|99.44|99.52|99.34|4
1633507850000|2021-10-06 08:10:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|65
1633507860000|2021-10-06 08:11:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|174
1633507880000|2021-10-06 08:11:20|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|54
1633507890000|2021-10-06 08:11:30|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|20
1633507900000|2021-10-06 08:11:40|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|443
1633507920000|2021-10-06 08:12:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|3
1633507930000|2021-10-06 08:12:10|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|150
1633507950000|2021-10-06 08:12:30|99.62|99.54|99.62|99.54|99.62|99.59|99.62|99.54|6
1633507960000|2021-10-06 08:12:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|42
1633507980000|2021-10-06 08:13:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|117
1633507990000|2021-10-06 08:13:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.59|1
1633508000000|2021-10-06 08:13:20|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|0
1633508010000|2021-10-06 08:13:30|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|55
1633508020000|2021-10-06 08:13:40|99.67|99.54|99.62|99.54|99.72|99.54|99.62|99.54|139
1633508030000|2021-10-06 08:13:50|99.67||99.62||99.67||99.62||1
1633508040000|2021-10-06 08:14:00|99.67||99.62||99.67||99.62||3
1633508050000|2021-10-06 08:14:10|99.67|99.59|99.67|99.54|99.67|99.59|99.62|99.54|1
1633508060000|2021-10-06 08:14:20||99.59||99.59||99.59||99.59|0
1633508070000|2021-10-06 08:14:30||99.54||99.59||99.59||99.54|2
1633508080000|2021-10-06 08:14:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|2
1633508090000|2021-10-06 08:14:50|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|35
1633508100000|2021-10-06 08:15:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|243
1633508110000|2021-10-06 08:15:10|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|30
1633508120000|2021-10-06 08:15:20||99.44||99.44||99.49||99.44|12
1633508130000|2021-10-06 08:15:30|99.52||99.52||99.52||99.52||0
1633508140000|2021-10-06 08:15:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|2
1633508150000|2021-10-06 08:15:50||99.34||99.39||99.39||99.34|13
1633508160000|2021-10-06 08:16:00|99.42|99.34|99.47|99.39|99.52|99.44|99.42|99.34|661
1633508180000|2021-10-06 08:16:20|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|3
1633508200000|2021-10-06 08:16:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|0
1633508220000|2021-10-06 08:17:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|1
1633508230000|2021-10-06 08:17:10|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|11
1633508240000|2021-10-06 08:17:20|99.57||99.52||99.57||99.52||0
1633508260000|2021-10-06 08:17:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|77
1633508280000|2021-10-06 08:18:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|26
1633508290000|2021-10-06 08:18:10|99.57|99.39|99.57|99.49|99.57|99.49|99.52|99.39|0
1633508300000|2021-10-06 08:18:20|||||||||100
1633508310000|2021-10-06 08:18:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|54
1633508330000|2021-10-06 08:18:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|33
1633508340000|2021-10-06 08:19:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|31
1633508350000|2021-10-06 08:19:10|99.67||99.62||99.67||99.62||0
1633508360000|2021-10-06 08:19:20|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.59|39
1633508380000|2021-10-06 08:19:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|33
1633508390000|2021-10-06 08:19:50|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|5
1633508400000|2021-10-06 08:20:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|108
1633508420000|2021-10-06 08:20:20|99.67|99.59|99.67|99.59|99.72|99.59|99.67|99.59|36
1633508430000|2021-10-06 08:20:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|3
1633508440000|2021-10-06 08:20:40|99.67|99.59|99.67|99.54|99.67|99.59|99.67|99.54|27
1633508450000|2021-10-06 08:20:50|99.62|99.59|99.62|99.54|99.62|99.59|99.62|99.54|0
1633508460000|2021-10-06 08:21:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|19
1633508470000|2021-10-06 08:21:10|||||||||106
1633508480000|2021-10-06 08:21:20|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|17
1633508510000|2021-10-06 08:21:50|||||||||28
1633508520000|2021-10-06 08:22:00|||||||||6
1633508530000|2021-10-06 08:22:10|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|23
1633508540000|2021-10-06 08:22:20|99.47||99.47||99.47||99.47||0
1633508550000|2021-10-06 08:22:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|28
1633508560000|2021-10-06 08:22:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.44|56
1633508570000|2021-10-06 08:22:50|||||||||27
1633508580000|2021-10-06 08:23:00|99.62|99.54|99.62|99.49|99.62|99.54|99.57|99.49|48
1633508590000|2021-10-06 08:23:10|99.57|99.54|99.57|99.49|99.62|99.54|99.57|99.49|0
1633508600000|2021-10-06 08:23:20|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|10
1633508610000|2021-10-06 08:23:30|99.62|99.54|99.62|99.54|99.67|99.59|99.57|99.54|37
1633508620000|2021-10-06 08:23:40|99.67||99.62||99.67||99.62||100
1633508630000|2021-10-06 08:23:50|99.67||99.62||99.67||99.62||6
1633508640000|2021-10-06 08:24:00||99.49||99.54||99.54||99.49|100
1633508680000|2021-10-06 08:24:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|294
1633508700000|2021-10-06 08:25:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|12
1633508710000|2021-10-06 08:25:10|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|615
1633508720000|2021-10-06 08:25:20||99.34||99.39||99.39||99.34|28
1633508760000|2021-10-06 08:26:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|580
1633508790000|2021-10-06 08:26:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|12
1633508810000|2021-10-06 08:26:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|31
1633508820000|2021-10-06 08:27:00|||||||||1
1633508830000|2021-10-06 08:27:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|36
1633508850000|2021-10-06 08:27:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|261
1633508860000|2021-10-06 08:27:40|||||||||212
1633508870000|2021-10-06 08:27:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.39|212
1633508880000|2021-10-06 08:28:00||99.39||99.44||99.44||99.39|20
1633508900000|2021-10-06 08:28:20|99.47|99.39|99.47|99.39|99.47|99.44|99.47|99.39|28
1633508910000|2021-10-06 08:28:30|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|0
1633508920000|2021-10-06 08:28:40|99.47||99.47||99.47||99.47||0
1633508930000|2021-10-06 08:28:50|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|218
1633508940000|2021-10-06 08:29:00||99.39||99.44||99.44||99.39|1
1633508950000|2021-10-06 08:29:10|99.57|99.49|99.57|99.44|99.57|99.49|99.57|99.44|500
1633508960000|2021-10-06 08:29:20||99.49||99.49||99.49||99.44|0
1633508970000|2021-10-06 08:29:30|||||||||204
1633508990000|2021-10-06 08:29:50|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|318
1633509010000|2021-10-06 08:30:10|||||||||108
1633509020000|2021-10-06 08:30:20|||||||||33
1633509030000|2021-10-06 08:30:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|38
1633509040000|2021-10-06 08:30:40|99.67||99.62||99.67||99.62||0
1633509050000|2021-10-06 08:30:50|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|36
1633509060000|2021-10-06 08:31:00|99.67||99.62||99.67||99.62||201
1633509070000|2021-10-06 08:31:10|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|34
1633509080000|2021-10-06 08:31:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|50
1633509090000|2021-10-06 08:31:30|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|0
1633509100000|2021-10-06 08:31:40|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|0
1633509110000|2021-10-06 08:31:50|99.67||99.62||99.67||99.62||2
1633509130000|2021-10-06 08:32:10|99.67|99.59|99.77|99.64|99.77|99.69|99.67|99.59|55
1633509140000|2021-10-06 08:32:20|99.72|99.69|99.77|99.64|99.77|99.69|99.72|99.64|57
1633509150000|2021-10-06 08:32:30|99.72||99.72||99.72||99.72||0
1633509170000|2021-10-06 08:32:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|31
1633509180000|2021-10-06 08:33:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|304
1633509190000|2021-10-06 08:33:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|55
1633509200000|2021-10-06 08:33:20|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|111
1633509210000|2021-10-06 08:33:30||99.74||99.79||99.79||99.74|0
1633509220000|2021-10-06 08:33:40|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|33
1633509230000|2021-10-06 08:33:50|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|0
1633509240000|2021-10-06 08:34:00|99.82||99.82||99.82||99.82||0
1633509250000|2021-10-06 08:34:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|53
1633509260000|2021-10-06 08:34:20|||||||||51
1633509270000|2021-10-06 08:34:30|99.82||99.77||99.82||99.77||7
1633509290000|2021-10-06 08:34:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|165
1633509300000|2021-10-06 08:35:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|35
1633509310000|2021-10-06 08:35:10|99.82||99.77||99.82||99.77||0
1633509320000|2021-10-06 08:35:20||99.64||99.69||99.69||99.64|3
1633509330000|2021-10-06 08:35:30|99.82||99.77||99.82||99.77||0
1633509350000|2021-10-06 08:35:50|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|29
1633509360000|2021-10-06 08:36:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|1
1633509380000|2021-10-06 08:36:20|99.87|99.79|99.87|99.74|99.87|99.79|99.87|99.74|56
1633509390000|2021-10-06 08:36:30||99.79||99.79||99.79||99.79|0
1633509420000|2021-10-06 08:37:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|100
1633509430000|2021-10-06 08:37:10|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.74|273
1633509440000|2021-10-06 08:37:20|99.82||99.82||99.82||99.82||0
1633509460000|2021-10-06 08:37:40|||||||||61
1633509470000|2021-10-06 08:37:50||99.69||99.74||99.74||99.69|146
1633509480000|2021-10-06 08:38:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|80
1633509490000|2021-10-06 08:38:10|||||||||130
1633509500000|2021-10-06 08:38:20|||||||||29
1633509510000|2021-10-06 08:38:30|||||||||18
1633509520000|2021-10-06 08:38:40|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|346
1633509530000|2021-10-06 08:38:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|55
1633509540000|2021-10-06 08:39:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|278
1633509570000|2021-10-06 08:39:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|198
1633509580000|2021-10-06 08:39:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|65
1633509600000|2021-10-06 08:40:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|1
1633509610000|2021-10-06 08:40:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|65
1633509620000|2021-10-06 08:40:20|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|95
1633509640000|2021-10-06 08:40:40||99.44||99.49||99.49||99.44|2
1633509650000|2021-10-06 08:40:50|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|11
1633509670000|2021-10-06 08:41:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|152
1633509680000|2021-10-06 08:41:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|26
1633509690000|2021-10-06 08:41:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|51
1633509710000|2021-10-06 08:41:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|101
1633509720000|2021-10-06 08:42:00|99.72||99.67||99.72||99.67||10
1633509740000|2021-10-06 08:42:20|||||||||28
1633509770000|2021-10-06 08:42:50||99.54||99.59||99.59||99.54|28
1633509790000|2021-10-06 08:43:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|22
1633509800000|2021-10-06 08:43:20|||||||||31
1633509810000|2021-10-06 08:43:30||99.59||99.64||99.64||99.59|2
1633509820000|2021-10-06 08:43:40|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|8
1633509830000|2021-10-06 08:43:50||99.59||99.59||99.59||99.59|27
1633509840000|2021-10-06 08:44:00|99.67||99.67||99.72||99.67||0
1633509870000|2021-10-06 08:44:30|||||||||1
1633509890000|2021-10-06 08:44:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|28
1633509910000|2021-10-06 08:45:10|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|52
1633509920000|2021-10-06 08:45:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|40
1633509930000|2021-10-06 08:45:30|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|15
1633509940000|2021-10-06 08:45:40|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|30
1633509970000|2021-10-06 08:46:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|0
1633509980000|2021-10-06 08:46:20|99.62|99.54|99.67|99.59|99.72|99.59|99.62|99.54|28
1633510010000|2021-10-06 08:46:50|||||||||27
1633510020000|2021-10-06 08:47:00|||||||||23
1633510030000|2021-10-06 08:47:10|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|0
1633510040000|2021-10-06 08:47:20||99.59||99.59||99.59||99.59|2
1633510050000|2021-10-06 08:47:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|29
1633510060000|2021-10-06 08:47:40|99.57|99.49|99.57|99.49|99.57|99.54|99.57|99.49|82
1633510070000|2021-10-06 08:47:50|99.62||99.57||99.62||99.57||3
1633510080000|2021-10-06 08:48:00|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.54|29
1633510100000|2021-10-06 08:48:20|99.57|99.49|99.57|99.49|99.57|99.54|99.57|99.49|4
1633510110000|2021-10-06 08:48:30|99.52|99.44|99.52|99.44|99.52|99.49|99.52|99.44|0
1633510140000|2021-10-06 08:49:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|74
1633510150000|2021-10-06 08:49:10|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|0
1633510160000|2021-10-06 08:49:20|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|104
1633510170000|2021-10-06 08:49:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.39|63
1633510180000|2021-10-06 08:49:40|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|58
1633510190000|2021-10-06 08:49:50|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.44|0
1633510200000|2021-10-06 08:50:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|61
1633510210000|2021-10-06 08:50:10|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|68
1633510220000|2021-10-06 08:50:20|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|24
1633510230000|2021-10-06 08:50:30|99.52||99.47||99.52||99.47||27
1633510240000|2021-10-06 08:50:40|99.52||99.47||99.52||99.47||2
1633510250000|2021-10-06 08:50:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|0
1633510270000|2021-10-06 08:51:10|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|11
1633510280000|2021-10-06 08:51:20||99.39||99.39||99.39||99.39|3
1633510290000|2021-10-06 08:51:30|99.47|99.34|99.42|99.34|99.47|99.34|99.42|99.34|104
1633510320000|2021-10-06 08:52:00|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|148
1633510330000|2021-10-06 08:52:10|99.42|99.39|99.42|99.34|99.47|99.39|99.42|99.34|0
1633510340000|2021-10-06 08:52:20|||||||||10
1633510350000|2021-10-06 08:52:30|99.47||99.42||99.47||99.42||4
1633510360000|2021-10-06 08:52:40|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|8
1633510380000|2021-10-06 08:53:00|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|20
1633510390000|2021-10-06 08:53:10|||||||||269
1633510410000|2021-10-06 08:53:30|||||||||59
1633510420000|2021-10-06 08:53:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|19
1633510430000|2021-10-06 08:53:50|99.32|99.24|99.32|99.24|99.32|99.29|99.32|99.24|15
1633510450000|2021-10-06 08:54:10||99.19||99.24||99.24||99.19|21
1633510460000|2021-10-06 08:54:20||99.19||99.24||99.24||99.19|0
1633510470000|2021-10-06 08:54:30|99.27|99.19|99.27|99.19|99.27|99.24|99.27|99.19|25
1633510480000|2021-10-06 08:54:40|||||||||12
1633510490000|2021-10-06 08:54:50||99.14||99.19||99.19||99.14|80
1633510510000|2021-10-06 08:55:10|||||||||205
1633510530000|2021-10-06 08:55:30||99.14||99.19||99.19||99.14|30
1633510580000|2021-10-06 08:56:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|154
1633510590000|2021-10-06 08:56:30|99.27|99.19|99.27|99.14|99.27|99.19|99.27|99.14|51
1633510600000|2021-10-06 08:56:40||99.19||99.14||99.19||99.14|0
1633510610000|2021-10-06 08:56:50||99.19||99.19||99.19||99.14|8
1633510650000|2021-10-06 08:57:30||99.14||99.14||99.19||99.14|4
1633510660000|2021-10-06 08:57:40||99.19||99.14||99.19||99.14|0
1633510670000|2021-10-06 08:57:50||99.19||99.19||99.19||99.14|0
1633510700000|2021-10-06 08:58:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|573
1633510710000|2021-10-06 08:58:30|||||||||20
1633510720000|2021-10-06 08:58:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|89
1633510740000|2021-10-06 08:59:00||99.24||99.29||99.29||99.24|0
1633510750000|2021-10-06 08:59:10|99.42||99.42||99.42||99.42||51
1633510760000|2021-10-06 08:59:20|99.37|99.34|99.37|99.29|99.42|99.34|99.37|99.29|0
1633510770000|2021-10-06 08:59:30|99.32|99.24|99.37|99.24|99.37|99.24|99.32|99.24|107
1633510780000|2021-10-06 08:59:40||99.29||99.29||99.29||99.29|0
1633510820000|2021-10-06 09:00:20|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|78
1633510830000|2021-10-06 09:00:30|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|169
1633510840000|2021-10-06 09:00:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|55
1633510850000|2021-10-06 09:00:50|99.27|99.19|99.27|99.19|99.27|99.24|99.27|99.19|1
1633510860000|2021-10-06 09:01:00|99.32|99.24|99.32|99.19|99.32|99.24|99.27|99.19|9
1633510870000|2021-10-06 09:01:10|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|4
1633510890000|2021-10-06 09:01:30|||||||||10
1633510900000|2021-10-06 09:01:40|99.22|99.14|99.22|99.09|99.22|99.14|99.22|99.09|437
1633510910000|2021-10-06 09:01:50|99.17|99.14|99.22|99.09|99.22|99.14|99.17|99.09|33
1633510920000|2021-10-06 09:02:00||99.14||99.14||99.14||99.09|28
1633510930000|2021-10-06 09:02:10|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|87
1633510940000|2021-10-06 09:02:20||99.09||99.09||99.14||99.09|0
1633510950000|2021-10-06 09:02:30|99.17||99.22||99.22||99.17||15
1633510960000|2021-10-06 09:02:40|99.17|99.14|99.22|99.14|99.22|99.14|99.17|99.14|6
1633510970000|2021-10-06 09:02:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|55
1633510980000|2021-10-06 09:03:00|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|50
1633510990000|2021-10-06 09:03:10|||||||||23
1633511040000|2021-10-06 09:04:00|99.32|99.24|99.37|99.24|99.37|99.29|99.32|99.24|22
1633511050000|2021-10-06 09:04:10|99.32|99.29|99.32|99.24|99.32|99.29|99.32|99.24|0
1633511060000|2021-10-06 09:04:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|0
1633511080000|2021-10-06 09:04:40|99.32||99.27||99.32||99.27||46
1633511100000|2021-10-06 09:05:00|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|138
1633511110000|2021-10-06 09:05:10|99.22|99.14|99.22|99.14|99.22|99.19|99.22|99.14|3
1633511130000|2021-10-06 09:05:30|99.27||99.22||99.27||99.22||48
1633511140000|2021-10-06 09:05:40|99.27||99.22||99.27||99.22||48
1633511150000|2021-10-06 09:05:50|99.27||99.22||99.27||99.22||52
1633511160000|2021-10-06 09:06:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|71
1633511170000|2021-10-06 09:06:10|||||||||1
1633511180000|2021-10-06 09:06:20|99.27||99.22||99.27||99.22||454
1633511190000|2021-10-06 09:06:30|99.17|99.09|99.17|99.09|99.22|99.09|99.17|99.09|192
1633511200000|2021-10-06 09:06:40||99.04||99.04||99.04||99.04|904
1633511210000|2021-10-06 09:06:50|99.12||99.12||99.12||99.12||0
1633511230000|2021-10-06 09:07:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|174
1633511240000|2021-10-06 09:07:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|827
1633511250000|2021-10-06 09:07:30|99.07||99.02||99.07||99.02||5
1633511260000|2021-10-06 09:07:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|81
1633511270000|2021-10-06 09:07:50|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|0
1633511300000|2021-10-06 09:08:20|99.12|99.04|99.12|99.04|99.12|99.04|99.12|98.99|143
1633511320000|2021-10-06 09:08:40|99.07|98.99|99.12|98.99|99.12|98.99|99.07|98.99|40
1633511330000|2021-10-06 09:08:50|99.07||99.12||99.12||99.07||0
1633511340000|2021-10-06 09:09:00|99.07|99.04|99.12|99.04|99.12|99.04|99.07|99.04|68
1633511350000|2021-10-06 09:09:10||98.99||98.99||98.99||98.99|23
1633511360000|2021-10-06 09:09:20|99.07|99.04|99.07|98.99|99.12|99.04|99.07|98.99|72
1633511370000|2021-10-06 09:09:30|99.12|99.04|99.12|99.04|99.12|99.04|99.07|99.04|252
1633511380000|2021-10-06 09:09:40|99.17||99.12||99.17||99.12||1802
1633511390000|2021-10-06 09:09:50|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|70
1633511400000|2021-10-06 09:10:00|99.17|98.99|99.07|98.99|99.17|98.99|99.07|98.99|38
1633511410000|2021-10-06 09:10:10|99.02|98.94|99.07|98.94|99.07|98.94|99.02|98.94|1372
1633511420000|2021-10-06 09:10:20|99.02|98.89|99.02|98.89|99.07|98.94|99.02|98.89|196
1633511430000|2021-10-06 09:10:30|98.97|98.94|99.02|98.94|99.02|98.94|98.97|98.89|294
1633511440000|2021-10-06 09:10:40||98.89||98.89||98.89||98.89|2
1633511450000|2021-10-06 09:10:50|98.97||98.97||98.97||98.97||1
1633511460000|2021-10-06 09:11:00|99.02||98.97||99.02||98.97||65
1633511480000|2021-10-06 09:11:20|99.02||98.97||99.02||98.97||77
1633511490000|2021-10-06 09:11:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|67
1633511510000|2021-10-06 09:11:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|35
1633511520000|2021-10-06 09:12:00|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|101
1633511530000|2021-10-06 09:12:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|96
1633511540000|2021-10-06 09:12:20|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|4
1633511550000|2021-10-06 09:12:30||98.94||98.89||98.94||98.89|0
1633511560000|2021-10-06 09:12:40|98.97||99.02||99.02||98.97||1
1633511570000|2021-10-06 09:12:50|98.97|98.94|99.02|98.94|99.02|98.94|98.97|98.94|1
1633511600000|2021-10-06 09:13:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|18
1633511610000|2021-10-06 09:13:30|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|220
1633511620000|2021-10-06 09:13:40||98.84||98.89||98.89||98.84|0
1633511660000|2021-10-06 09:14:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|71
1633511670000|2021-10-06 09:14:30||98.89||98.94||98.94||98.89|8
1633511730000|2021-10-06 09:15:30|99.07||99.02||99.07||99.02||144
1633511740000|2021-10-06 09:15:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|313
1633511750000|2021-10-06 09:15:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|55
1633511760000|2021-10-06 09:16:00|98.97||98.92||98.97||98.92||236
1633511790000|2021-10-06 09:16:30||98.79||98.79||98.79||98.79|170
1633511800000|2021-10-06 09:16:40||98.84||98.84||98.84||98.79|45
1633511810000|2021-10-06 09:16:50|||||||||5
1633511820000|2021-10-06 09:17:00|||||||||12
1633511830000|2021-10-06 09:17:10|||||||||469
1633511850000|2021-10-06 09:17:30|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|48
1633511860000|2021-10-06 09:17:40|||||||||4
1633511880000|2021-10-06 09:18:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|59
1633511890000|2021-10-06 09:18:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|194
1633511900000|2021-10-06 09:18:20|98.87|98.69|98.77|98.69|98.87|98.69|98.77|98.69|508
1633511910000|2021-10-06 09:18:30|98.82|98.64|98.72|98.64|98.82|98.64|98.72|98.64|376
1633511920000|2021-10-06 09:18:40|98.77|98.69|98.77|98.64|98.77|98.69|98.72|98.64|183
1633511930000|2021-10-06 09:18:50|98.82|98.69|98.82|98.69|98.82|98.69|98.82|98.64|16
1633511940000|2021-10-06 09:19:00|98.77|98.74|98.77|98.69|98.82|98.74|98.72|98.64|532
1633511960000|2021-10-06 09:19:20||98.64||98.69||98.69||98.64|20
1633511980000|2021-10-06 09:19:40|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|54
1633511990000|2021-10-06 09:19:50|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.64|2
1633512000000|2021-10-06 09:20:00|98.77||98.72||98.77||98.72||195
1633512010000|2021-10-06 09:20:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|2
1633512030000|2021-10-06 09:20:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|177
1633512040000|2021-10-06 09:20:40||98.49||98.54||98.54||98.49|2015
1633512050000|2021-10-06 09:20:50|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|156
1633512060000|2021-10-06 09:21:00|||||||||1
1633512070000|2021-10-06 09:21:10||98.44||98.44||98.44||98.44|317
1633512080000|2021-10-06 09:21:20|98.52|98.49|98.52|98.44|98.52|98.49|98.52|98.44|45
1633512090000|2021-10-06 09:21:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|663
1633512100000|2021-10-06 09:21:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|687
1633512110000|2021-10-06 09:21:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|125
1633512130000|2021-10-06 09:22:10|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|42
1633512140000|2021-10-06 09:22:20|98.47||98.42||98.47||98.42||2558
1633512150000|2021-10-06 09:22:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|106
1633512160000|2021-10-06 09:22:40|98.52||98.52||98.52||98.52||165
1633512170000|2021-10-06 09:22:50||98.44||98.44||98.44||98.44|5
1633512180000|2021-10-06 09:23:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|116
1633512190000|2021-10-06 09:23:10|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|39
1633512200000|2021-10-06 09:23:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|0
1633512210000|2021-10-06 09:23:30|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.44|1
1633512220000|2021-10-06 09:23:40|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|0
1633512230000|2021-10-06 09:23:50||98.49||98.49||98.49||98.49|0
1633512250000|2021-10-06 09:24:10|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|30
1633512260000|2021-10-06 09:24:20|98.52||98.52||98.57||98.52||0
1633512270000|2021-10-06 09:24:30|98.57||98.57||98.57||98.57||6
1633512280000|2021-10-06 09:24:40||98.49||98.49||98.49||98.49|3
1633512300000|2021-10-06 09:25:00|||||||||11
1633512320000|2021-10-06 09:25:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|80
1633512330000|2021-10-06 09:25:30||98.49||98.54||98.54||98.49|3
1633512350000|2021-10-06 09:25:50|98.67||98.62||98.67||98.62||3
1633512360000|2021-10-06 09:26:00|98.67||98.67||98.67||98.62||0
1633512370000|2021-10-06 09:26:10||98.59||98.54||98.59||98.54|2
1633512380000|2021-10-06 09:26:20|98.62|98.59|98.72|98.64|98.72|98.64|98.62|98.59|3
1633512390000|2021-10-06 09:26:30||98.59||98.64||98.64||98.59|0
1633512400000|2021-10-06 09:26:40|98.77||98.77||98.77||98.77||0
1633512410000|2021-10-06 09:26:50|98.72||98.72||98.77||98.72||2
1633512420000|2021-10-06 09:27:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|15
1633512430000|2021-10-06 09:27:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.59|1
1633512440000|2021-10-06 09:27:20|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.64|25
1633512450000|2021-10-06 09:27:30||98.64||98.69||98.69||98.64|50
1633512460000|2021-10-06 09:27:40|||||||||1
1633512480000|2021-10-06 09:28:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|4
1633512500000|2021-10-06 09:28:20|98.77||98.77||98.77||98.77||7
1633512510000|2021-10-06 09:28:30|98.72|98.69|98.77|98.69|98.77|98.69|98.72|98.64|4
1633512540000|2021-10-06 09:29:00|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.64|3
1633512550000|2021-10-06 09:29:10|||||||||34
1633512560000|2021-10-06 09:29:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|21
1633512580000|2021-10-06 09:29:40|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|188
1633512590000|2021-10-06 09:29:50|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.64|2
1633512610000|2021-10-06 09:30:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|27
1633512620000|2021-10-06 09:30:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|8
1633512650000|2021-10-06 09:30:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|14
1633512660000|2021-10-06 09:31:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|12
1633512680000|2021-10-06 09:31:20|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|87
1633512690000|2021-10-06 09:31:30||98.79||98.79||98.79||98.74|0
1633512710000|2021-10-06 09:31:50|98.92||98.87||98.92||98.87||101
1633512720000|2021-10-06 09:32:00||98.74||98.74||98.74||98.74|54
1633512730000|2021-10-06 09:32:10|98.82||98.82||98.82||98.82||1
1633512740000|2021-10-06 09:32:20|||||||||10
1633512750000|2021-10-06 09:32:30|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|303
1633512760000|2021-10-06 09:32:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|39
1633512770000|2021-10-06 09:32:50|98.92||98.87||98.92||98.87||0
1633512780000|2021-10-06 09:33:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|3
1633512790000|2021-10-06 09:33:10|98.87||98.82||98.87||98.82||2
1633512800000|2021-10-06 09:33:20|98.87||98.82||98.87||98.82||0
1633512820000|2021-10-06 09:33:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|2
1633512830000|2021-10-06 09:33:50|98.92||98.87||98.92||98.87||12
1633512840000|2021-10-06 09:34:00||98.74||98.79||98.79||98.74|101
1633512850000|2021-10-06 09:34:10|98.92||98.92||98.92||98.92||1
1633512860000|2021-10-06 09:34:20||98.84||98.84||98.84||98.79|0
1633512880000|2021-10-06 09:34:40|98.97||98.92||98.97||98.92||12
1633512890000|2021-10-06 09:34:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|150
1633512900000|2021-10-06 09:35:00|98.92|98.84|98.92|98.84|98.97|98.84|98.92|98.84|5
1633512910000|2021-10-06 09:35:10|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|17
1633512920000|2021-10-06 09:35:20|||||||||22
1633512930000|2021-10-06 09:35:30||98.74||98.79||98.79||98.74|11
1633512940000|2021-10-06 09:35:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|0
1633512950000|2021-10-06 09:35:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|45
1633512960000|2021-10-06 09:36:00||98.64||98.64||98.69||98.64|1
1633512970000|2021-10-06 09:36:10|98.72||98.77||98.77||98.72||19
1633512980000|2021-10-06 09:36:20|98.72|98.69|98.82|98.74|98.82|98.74|98.72|98.64|472
1633512990000|2021-10-06 09:36:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|402
1633513010000|2021-10-06 09:36:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|109
1633513020000|2021-10-06 09:37:00|98.77|98.69|98.77|98.69|98.82|98.69|98.77|98.69|8
1633513040000|2021-10-06 09:37:20|98.82|98.74|98.82|98.69|98.82|98.74|98.77|98.69|54
1633513050000|2021-10-06 09:37:30|98.77||98.77||98.77||98.77||0
1633513070000|2021-10-06 09:37:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|34
1633513080000|2021-10-06 09:38:00|||||||||169
1633513090000|2021-10-06 09:38:10|98.67|98.59|98.72|98.59|98.72|98.64|98.67|98.59|22
1633513100000|2021-10-06 09:38:20|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|154
1633513110000|2021-10-06 09:38:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|34
1633513120000|2021-10-06 09:38:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|2
1633513140000|2021-10-06 09:39:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.64|4
1633513150000|2021-10-06 09:39:10||98.64||98.69||98.69||98.64|0
1633513160000|2021-10-06 09:39:20|98.72|98.64|98.72|98.64|98.77|98.69|98.72|98.64|5
1633513170000|2021-10-06 09:39:30|98.77||98.72||98.77||98.72||0
1633513180000|2021-10-06 09:39:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|0
1633513200000|2021-10-06 09:40:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|5
1633513210000|2021-10-06 09:40:10|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|5
1633513220000|2021-10-06 09:40:20|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|0
1633513230000|2021-10-06 09:40:30|98.77||98.77||98.77||98.77||7
1633513240000|2021-10-06 09:40:40|98.72|98.69|98.77|98.64|98.77|98.69|98.72|98.64|0
1633513250000|2021-10-06 09:40:50|98.72||98.72||98.72||98.72||0
1633513260000|2021-10-06 09:41:00|98.77|98.69|98.77|98.64|98.77|98.69|98.77|98.64|75
1633513270000|2021-10-06 09:41:10||98.69||98.69||98.69||98.69|0
1633513300000|2021-10-06 09:41:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|9
1633513310000|2021-10-06 09:41:50|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|0
1633513320000|2021-10-06 09:42:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|4
1633513350000|2021-10-06 09:42:30||98.74||98.74||98.74||98.74|2
1633513360000|2021-10-06 09:42:40|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.74|0
1633513380000|2021-10-06 09:43:00|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|92
1633513390000|2021-10-06 09:43:10|||||||||16
1633513400000|2021-10-06 09:43:20||98.64||98.64||98.64||98.64|0
1633513410000|2021-10-06 09:43:30||98.69||98.69||98.69||98.64|0
1633513420000|2021-10-06 09:43:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|2
1633513450000|2021-10-06 09:44:10|||||||||1
1633513460000|2021-10-06 09:44:20||98.59||98.64||98.64||98.59|43
1633513470000|2021-10-06 09:44:30|98.67|98.59|98.72|98.59|98.72|98.59|98.67|98.59|1
1633513480000|2021-10-06 09:44:40|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|5
1633513490000|2021-10-06 09:44:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|3
1633513500000|2021-10-06 09:45:00|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|52
1633513520000|2021-10-06 09:45:20|||||||||5
1633513540000|2021-10-06 09:45:40|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|78
1633513550000|2021-10-06 09:45:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.59|8
1633513560000|2021-10-06 09:46:00|98.67|98.59|98.67|98.59|98.72|98.59|98.67|98.59|20
1633513580000|2021-10-06 09:46:20||98.54||98.59||98.59||98.54|0
1633513600000|2021-10-06 09:46:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|13
1633513610000|2021-10-06 09:46:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|11
1633513620000|2021-10-06 09:47:00|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|18
1633513630000|2021-10-06 09:47:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|19
1633513670000|2021-10-06 09:47:50||98.54||98.59||98.59||98.54|13
1633513680000|2021-10-06 09:48:00||98.54||98.59||98.59||98.54|0
1633513700000|2021-10-06 09:48:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|302
1633513730000|2021-10-06 09:48:50|||||||||12
1633513750000|2021-10-06 09:49:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|150
1633513760000|2021-10-06 09:49:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|23
1633513770000|2021-10-06 09:49:30||98.59||98.64||98.64||98.59|2
1633513790000|2021-10-06 09:49:50|||||||||7
1633513800000|2021-10-06 09:50:00|98.77||98.72||98.77||98.72||18
1633513820000|2021-10-06 09:50:20|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.69|8
1633513830000|2021-10-06 09:50:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|237
1633513840000|2021-10-06 09:50:40|||||||||263
1633513850000|2021-10-06 09:50:50||98.69||98.74||98.74||98.69|35
1633513860000|2021-10-06 09:51:00|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|28
1633513900000|2021-10-06 09:51:40|98.77|98.69|98.77|98.69|98.82|98.74|98.77|98.69|26
1633513910000|2021-10-06 09:51:50|98.72|98.64|98.72|98.64|98.72|98.69|98.72|98.64|40
1633513920000|2021-10-06 09:52:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|1
1633513930000|2021-10-06 09:52:10|||||||||35
1633513970000|2021-10-06 09:52:50|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|79
1633513990000|2021-10-06 09:53:10|||||||||25
1633514010000|2021-10-06 09:53:30|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|36
1633514030000|2021-10-06 09:53:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|120
1633514070000|2021-10-06 09:54:30|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|41
1633514090000|2021-10-06 09:54:50|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|106
1633514100000|2021-10-06 09:55:00|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|20
1633514110000|2021-10-06 09:55:10|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|25
1633514130000|2021-10-06 09:55:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|0
1633514140000|2021-10-06 09:55:40|||||||||101
1633514150000|2021-10-06 09:55:50|||||||||11
1633514160000|2021-10-06 09:56:00|98.62|98.54|98.67|98.54|98.67|98.59|98.62|98.54|33
1633514170000|2021-10-06 09:56:10|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.59|27
1633514200000|2021-10-06 09:56:40||98.54||98.59||98.59||98.54|0
1633514220000|2021-10-06 09:57:00||98.54||98.54||98.54||98.54|0
1633514230000|2021-10-06 09:57:10|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|0
1633514260000|2021-10-06 09:57:40|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|207
1633514270000|2021-10-06 09:57:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|5
1633514280000|2021-10-06 09:58:00|||||||||52
1633514290000|2021-10-06 09:58:10|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|26
1633514300000|2021-10-06 09:58:20||98.54||98.54||98.54||98.49|0
1633514310000|2021-10-06 09:58:30||98.49||98.54||98.54||98.49|0
1633514320000|2021-10-06 09:58:40||98.49||98.54||98.54||98.49|462
1633514330000|2021-10-06 09:58:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|85
1633514340000|2021-10-06 09:59:00|98.72|98.64|98.72|98.59|98.72|98.64|98.72|98.59|10
1633514350000|2021-10-06 09:59:10|98.67||98.67||98.67||98.67||253
1633514390000|2021-10-06 09:59:50|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|579
1633514400000|2021-10-06 10:00:00|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|1545
1633514410000|2021-10-06 10:00:10|98.77|98.69|98.82|98.69|98.82|98.74|98.77|98.69|1
1633514420000|2021-10-06 10:00:20|98.87|98.74|98.92|98.79|98.92|98.79|98.87|98.69|463
1633514430000|2021-10-06 10:00:30|98.87|98.84|98.87|98.79|98.87|98.84|98.87|98.79|185
1633514440000|2021-10-06 10:00:40|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.84|269
1633514450000|2021-10-06 10:00:50|98.87|98.79|98.92|98.79|98.92|98.79|98.87|98.79|199
1633514460000|2021-10-06 10:01:00|98.87|98.84|98.87|98.79|98.87|98.84|98.87|98.79|2
1633514480000|2021-10-06 10:01:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|2
1633514490000|2021-10-06 10:01:30|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|5
1633514500000|2021-10-06 10:01:40|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|26
1633514520000|2021-10-06 10:02:00||98.79||98.84||98.84||98.79|3
1633514540000|2021-10-06 10:02:20|98.97||98.92||98.97||98.92||0
1633514550000|2021-10-06 10:02:30|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|112
1633514560000|2021-10-06 10:02:40|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|211
1633514570000|2021-10-06 10:02:50|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|212
1633514580000|2021-10-06 10:03:00|98.97|98.94|98.97|98.89|98.97|98.94|98.97|98.89|1
1633514590000|2021-10-06 10:03:10|99.02||98.97||99.02||98.97||2
1633514600000|2021-10-06 10:03:20||98.84||98.84||98.84||98.84|59
1633514610000|2021-10-06 10:03:30|98.92||98.92||98.92||98.92||0
1633514620000|2021-10-06 10:03:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.84|12
1633514650000|2021-10-06 10:04:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|15
1633514680000|2021-10-06 10:04:40|98.97|98.89|98.97|98.89|98.97|98.94|98.97|98.89|1
1633514710000|2021-10-06 10:05:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|16
1633514720000|2021-10-06 10:05:20||98.89||98.89||98.89||98.89|2
1633514730000|2021-10-06 10:05:30||98.94||98.94||98.94||98.89|7
1633514750000|2021-10-06 10:05:50|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|3
1633514770000|2021-10-06 10:06:10|98.92|98.84|98.92|98.84|98.97|98.84|98.92|98.84|140
1633514780000|2021-10-06 10:06:20|98.97|98.89|98.97|98.84|98.97|98.89|98.92|98.84|35
1633514790000|2021-10-06 10:06:30||98.89||98.89||98.89||98.89|0
1633514800000|2021-10-06 10:06:40||98.84||98.84||98.84||98.84|2
1633514810000|2021-10-06 10:06:50|98.92||98.92||98.92||98.92||0
1633514820000|2021-10-06 10:07:00|98.97||98.92||98.97||98.92||1
1633514830000|2021-10-06 10:07:10||98.79||98.79||98.84||98.79|32
1633514840000|2021-10-06 10:07:20|98.87|98.84|98.92|98.79|98.92|98.84|98.87|98.79|11
1633514850000|2021-10-06 10:07:30||98.84||98.84||98.84||98.84|0
1633514860000|2021-10-06 10:07:40|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|2
1633514870000|2021-10-06 10:07:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|0
1633514880000|2021-10-06 10:08:00||98.79||98.79||98.79||98.79|2
1633514890000|2021-10-06 10:08:10|98.87|98.84|98.87|98.79|98.87|98.84|98.87|98.79|0
1633514900000|2021-10-06 10:08:20|98.92||98.87||98.92||98.87||0
1633514910000|2021-10-06 10:08:30|98.92||98.87||98.92||98.87||125
1633514920000|2021-10-06 10:08:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|47
1633514930000|2021-10-06 10:08:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|2
1633514940000|2021-10-06 10:09:00|||||||||1
1633514950000|2021-10-06 10:09:10|98.92||98.92||98.92||98.87||0
1633514960000|2021-10-06 10:09:20||98.84||98.84||98.84||98.79|24
1633514970000|2021-10-06 10:09:30||98.79||98.79||98.84||98.79|0
1633514980000|2021-10-06 10:09:40||98.84||98.84||98.84||98.79|5
1633514990000|2021-10-06 10:09:50|98.97|98.79|98.87|98.79|98.97|98.84|98.87|98.79|64
1633515000000|2021-10-06 10:10:00|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|17
1633515010000|2021-10-06 10:10:10|98.87|98.79|98.92|98.79|98.92|98.84|98.87|98.79|2
1633515020000|2021-10-06 10:10:20|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.79|0
1633515050000|2021-10-06 10:10:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|12
1633515060000|2021-10-06 10:11:00|98.92|98.84|98.92|98.79|98.92|98.84|98.92|98.79|12
1633515070000|2021-10-06 10:11:10|98.87||98.87||98.87||98.87||0
1633515080000|2021-10-06 10:11:20|98.92||98.92||98.92||98.92||8
1633515090000|2021-10-06 10:11:30|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|3
1633515100000|2021-10-06 10:11:40|98.87|98.79|98.92|98.79|98.92|98.84|98.87|98.79|0
1633515110000|2021-10-06 10:11:50|98.87|98.84|98.92|98.79|98.92|98.84|98.87|98.79|0
1633515120000|2021-10-06 10:12:00||98.84||98.84||98.84||98.84|0
1633515160000|2021-10-06 10:12:40|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|134
1633515170000|2021-10-06 10:12:50||98.94||98.94||98.94||98.89|27
1633515180000|2021-10-06 10:13:00|||||||||25
1633515220000|2021-10-06 10:13:40|||||||||50
1633515230000|2021-10-06 10:13:50|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|15
1633515240000|2021-10-06 10:14:00|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|0
1633515250000|2021-10-06 10:14:10|98.92|98.84|98.92|98.84|98.92|98.89|98.92|98.84|3
1633515260000|2021-10-06 10:14:20|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|0
1633515270000|2021-10-06 10:14:30||98.89||98.89||98.89||98.84|0
1633515280000|2021-10-06 10:14:40||98.84||98.89||98.89||98.84|1
1633515320000|2021-10-06 10:15:20|||||||||92
1633515350000|2021-10-06 10:15:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|57
1633515360000|2021-10-06 10:16:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|57
1633515380000|2021-10-06 10:16:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|33
1633515390000|2021-10-06 10:16:30|||||||||15
1633515410000|2021-10-06 10:16:50|99.12||99.07||99.12||99.07||105
1633515450000|2021-10-06 10:17:30|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|50
1633515460000|2021-10-06 10:17:40|99.12||99.07||99.12||99.07||0
1633515480000|2021-10-06 10:18:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|48
1633515490000|2021-10-06 10:18:10|99.17||99.12||99.17||99.12||53
1633515510000|2021-10-06 10:18:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|42
1633515530000|2021-10-06 10:18:50|||||||||20
1633515540000|2021-10-06 10:19:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|18
1633515550000|2021-10-06 10:19:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|2
1633515590000|2021-10-06 10:19:50|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|732
1633515610000|2021-10-06 10:20:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|252
1633515620000|2021-10-06 10:20:20|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|257
1633515660000|2021-10-06 10:21:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|53
1633515670000|2021-10-06 10:21:10|99.02|98.94|99.02|98.94|99.07|98.94|99.02|98.94|68
1633515690000|2021-10-06 10:21:30|||||||||64
1633515720000|2021-10-06 10:22:00||98.89||98.94||98.94||98.89|124
1633515730000|2021-10-06 10:22:10|98.97|98.89|98.97|98.89|98.97|98.94|98.97|98.89|0
1633515750000|2021-10-06 10:22:30|98.92|98.84|98.97|98.84|98.97|98.84|98.92|98.84|62
1633515760000|2021-10-06 10:22:40||98.89||98.89||98.89||98.84|1
1633515780000|2021-10-06 10:23:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|20
1633515810000|2021-10-06 10:23:30|||||||||16
1633515830000|2021-10-06 10:23:50|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|259
1633515840000|2021-10-06 10:24:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|38
1633515860000|2021-10-06 10:24:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|87
1633515900000|2021-10-06 10:25:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|8
1633515910000|2021-10-06 10:25:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|1
1633515940000|2021-10-06 10:25:40|||||||||12
1633515960000|2021-10-06 10:26:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|117
1633515980000|2021-10-06 10:26:20|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|18
1633515990000|2021-10-06 10:26:30|99.12|99.04|99.12|99.04|99.12|99.04|99.07|99.04|0
1633516000000|2021-10-06 10:26:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|34
1633516020000|2021-10-06 10:27:00|99.02|98.94|99.07|98.94|99.07|98.99|99.02|98.94|286
1633516030000|2021-10-06 10:27:10||98.99||98.99||98.99||98.99|11
1633516040000|2021-10-06 10:27:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|2
1633516050000|2021-10-06 10:27:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|1
1633516070000|2021-10-06 10:27:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|2
1633516080000|2021-10-06 10:28:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|11
1633516140000|2021-10-06 10:29:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|20
1633516150000|2021-10-06 10:29:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|21
1633516170000|2021-10-06 10:29:30|99.12||99.07||99.12||99.07||13
1633516190000|2021-10-06 10:29:50|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|2
1633516200000|2021-10-06 10:30:00||98.94||98.99||98.99||98.94|0
1633516260000|2021-10-06 10:31:00|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|33
1633516280000|2021-10-06 10:31:20|99.02||98.97||99.02||98.97||17
1633516300000|2021-10-06 10:31:40|||||||||32
1633516320000|2021-10-06 10:32:00|98.92|98.84|99.02|98.94|99.07|98.94|98.92|98.84|695
1633516330000|2021-10-06 10:32:10|99.07||99.02||99.07||99.02||247
1633516340000|2021-10-06 10:32:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|2
1633516360000|2021-10-06 10:32:40|99.02||99.02||99.02||98.97||9
1633516370000|2021-10-06 10:32:50|98.97|98.94|99.02|98.89|99.02|98.94|98.97|98.89|0
1633516380000|2021-10-06 10:33:00|98.97|98.94|98.97|98.89|98.97|98.94|98.97|98.89|0
1633516410000|2021-10-06 10:33:30|||||||||87
1633516460000|2021-10-06 10:34:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|4
1633516470000|2021-10-06 10:34:30|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|7
1633516480000|2021-10-06 10:34:40|99.07||99.02||99.07||99.02||22
1633516490000|2021-10-06 10:34:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|4
1633516500000|2021-10-06 10:35:00|99.02|98.94|99.02|98.89|99.02|98.94|98.97|98.89|46
1633516510000|2021-10-06 10:35:10||98.94||98.94||98.94||98.89|0
1633516520000|2021-10-06 10:35:20||98.89||98.94||98.94||98.89|0
1633516530000|2021-10-06 10:35:30||98.89||98.89||98.94||98.89|0
1633516540000|2021-10-06 10:35:40||98.94||98.94||98.94||98.89|0
1633516550000|2021-10-06 10:35:50||98.89||98.89||98.94||98.89|0
1633516560000|2021-10-06 10:36:00|98.97||98.97||98.97||98.97||0
1633516570000|2021-10-06 10:36:10||98.84||98.89||98.89||98.84|0
1633516580000|2021-10-06 10:36:20||98.84||98.89||98.89||98.84|0
1633516590000|2021-10-06 10:36:30|98.92|98.84|98.92|98.84|98.92|98.89|98.92|98.84|2
1633516610000|2021-10-06 10:36:50||98.79||98.84||98.84||98.79|17
1633516620000|2021-10-06 10:37:00|98.87|98.79|98.87|98.79|98.87|98.84|98.87|98.79|12
1633516660000|2021-10-06 10:37:40|98.82|98.74|98.87|98.74|98.87|98.79|98.82|98.74|28
1633516670000|2021-10-06 10:37:50||98.79||98.79||98.79||98.74|0
1633516680000|2021-10-06 10:38:00||98.74||98.74||98.74||98.74|0
1633516690000|2021-10-06 10:38:10|98.82|98.79|98.92|98.84|98.92|98.84|98.82|98.79|309
1633516730000|2021-10-06 10:38:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|132
1633516750000|2021-10-06 10:39:10|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|22
1633516770000|2021-10-06 10:39:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|20
1633516800000|2021-10-06 10:40:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|23
1633516810000|2021-10-06 10:40:10|98.92|98.84|98.92|98.84|98.97|98.84|98.92|98.84|0
1633516840000|2021-10-06 10:40:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|35
1633516860000|2021-10-06 10:41:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|7
1633516870000|2021-10-06 10:41:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|13
1633516890000|2021-10-06 10:41:30|99.02||98.97||99.02||98.97||3
1633516900000|2021-10-06 10:41:40|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|0
1633516910000|2021-10-06 10:41:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|0
1633516920000|2021-10-06 10:42:00|99.07||99.02||99.07||99.02||2
1633516950000|2021-10-06 10:42:30|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|13
1633516960000|2021-10-06 10:42:40|||||||||11
1633516970000|2021-10-06 10:42:50|99.02||99.02||99.02||98.97||1
1633516980000|2021-10-06 10:43:00||98.94||98.94||98.94||98.94|0
1633517020000|2021-10-06 10:43:40|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|51
1633517030000|2021-10-06 10:43:50|98.92|98.89|98.92|98.84|98.92|98.89|98.92|98.84|0
1633517050000|2021-10-06 10:44:10||98.79||98.84||98.84||98.79|0
1633517060000|2021-10-06 10:44:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|0
1633517070000|2021-10-06 10:44:30|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|2
1633517110000|2021-10-06 10:45:10|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|5
1633517140000|2021-10-06 10:45:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|79
1633517280000|2021-10-06 10:48:00|||||||||19
1633517300000|2021-10-06 10:48:20|98.92||98.92||98.92||98.87||7
1633517310000|2021-10-06 10:48:30|98.87||98.87||98.92||98.87||0
1633517320000|2021-10-06 10:48:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|0
1633517340000|2021-10-06 10:49:00|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|23
1633517380000|2021-10-06 10:49:40|98.92|98.84|98.92|98.79|98.92|98.84|98.92|98.79|4
1633517390000|2021-10-06 10:49:50||98.84||98.79||98.84||98.79|0
1633517400000|2021-10-06 10:50:00|98.87||98.92||98.92||98.87||1
1633517410000|2021-10-06 10:50:10||98.84||98.79||98.84||98.79|19
1633517420000|2021-10-06 10:50:20||98.84||98.84||98.84||98.84|0
1633517430000|2021-10-06 10:50:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|0
1633517440000|2021-10-06 10:50:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|4
1633517460000|2021-10-06 10:51:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|30
1633517470000|2021-10-06 10:51:10|98.82|98.74|98.82|98.74|98.87|98.79|98.82|98.74|2
1633517480000|2021-10-06 10:51:20||98.69||98.69||98.74||98.69|0
1633517490000|2021-10-06 10:51:30|98.77||98.77||98.82||98.77||0
1633517500000|2021-10-06 10:51:40|98.82||98.82||98.82||98.82||0
1633517510000|2021-10-06 10:51:50||98.74||98.69||98.74||98.69|0
1633517530000|2021-10-06 10:52:10|98.77||98.77||98.77||98.77||0
1633517550000|2021-10-06 10:52:30||98.64||98.69||98.69||98.64|50
1633517560000|2021-10-06 10:52:40||98.64||98.69||98.69||98.64|0
1633517570000|2021-10-06 10:52:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|28
1633517590000|2021-10-06 10:53:10|||||||||1
1633517600000|2021-10-06 10:53:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|5
1633517620000|2021-10-06 10:53:40||98.74||98.79||98.79||98.74|1
1633517660000|2021-10-06 10:54:20|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|63
1633517670000|2021-10-06 10:54:30||98.79||98.79||98.79||98.79|1
1633517680000|2021-10-06 10:54:40||98.84||98.84||98.84||98.84|0
1633517700000|2021-10-06 10:55:00||98.79||98.79||98.84||98.79|42
1633517710000|2021-10-06 10:55:10|98.87|98.74|98.82|98.74|98.92|98.79|98.82|98.74|0
1633517730000|2021-10-06 10:55:30|98.87||98.87||98.87||98.87||2
1633517740000|2021-10-06 10:55:40||98.79||98.74||98.79||98.74|0
1633517750000|2021-10-06 10:55:50|98.82||98.82||98.87||98.82||0
1633517760000|2021-10-06 10:56:00||98.69||98.69||98.69||98.69|0
1633517770000|2021-10-06 10:56:10|98.77|98.74|98.77|98.69|98.82|98.74|98.77|98.69|0
1633517810000|2021-10-06 10:56:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|2
1633517830000|2021-10-06 10:57:10||98.69||98.74||98.74||98.69|2
1633517840000|2021-10-06 10:57:20|98.77|98.69|98.77|98.69|98.77|98.74|98.77|98.69|0
1633517860000|2021-10-06 10:57:40|||||||||10
1633517870000|2021-10-06 10:57:50|98.82|98.74|98.82|98.69|98.82|98.74|98.77|98.69|2
1633517880000|2021-10-06 10:58:00|98.77|98.74|98.82|98.74|98.82|98.74|98.77|98.69|25
1633517890000|2021-10-06 10:58:10|98.87||98.87||98.87||98.82||4
1633517900000|2021-10-06 10:58:20||98.79||98.79||98.79||98.74|0
1633517910000|2021-10-06 10:58:30|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|2
1633517920000|2021-10-06 10:58:40|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|19
1633517930000|2021-10-06 10:58:50|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|0
1633517960000|2021-10-06 10:59:20|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|76
1633517980000|2021-10-06 10:59:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.79|36
1633517990000|2021-10-06 10:59:50||98.79||98.84||98.84||98.79|1
1633518000000|2021-10-06 11:00:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|74
1633518020000|2021-10-06 11:00:20|98.97||98.97||98.97||98.97||0
1633518030000|2021-10-06 11:00:30|99.02|98.89|99.02|98.89|99.02|98.89|99.02|98.89|0
1633518040000|2021-10-06 11:00:40|98.97|98.84|98.92|98.84|98.97|98.84|98.92|98.84|40
1633518050000|2021-10-06 11:00:50|||||||||3
1633518060000|2021-10-06 11:01:00||98.79||98.84||98.84||98.79|0
1633518070000|2021-10-06 11:01:10|||||||||75
1633518100000|2021-10-06 11:01:40||98.79||98.84||98.84||98.79|1
1633518110000|2021-10-06 11:01:50|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|50
1633518120000|2021-10-06 11:02:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|0
1633518130000|2021-10-06 11:02:10|98.87|98.79|98.87|98.79|98.87|98.84|98.87|98.79|2
1633518140000|2021-10-06 11:02:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|29
1633518150000|2021-10-06 11:02:30|||||||||181
1633518160000|2021-10-06 11:02:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|551
1633518170000|2021-10-06 11:02:50|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|180
1633518180000|2021-10-06 11:03:00|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|132
1633518190000|2021-10-06 11:03:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|158
1633518200000|2021-10-06 11:03:20|98.82|98.74|98.82|98.69|98.82|98.74|98.77|98.69|182
1633518210000|2021-10-06 11:03:30|98.77|98.74|98.82|98.69|98.82|98.74|98.77|98.69|1
1633518220000|2021-10-06 11:03:40|98.77||98.77||98.77||98.77||300
1633518230000|2021-10-06 11:03:50|98.72|98.64|98.72|98.64|98.72|98.69|98.72|98.64|17
1633518240000|2021-10-06 11:04:00|||||||||100
1633518250000|2021-10-06 11:04:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|23
1633518260000|2021-10-06 11:04:20|||||||||61
1633518270000|2021-10-06 11:04:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|172
1633518290000|2021-10-06 11:04:50|||||||||228
1633518300000|2021-10-06 11:05:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|23
1633518320000|2021-10-06 11:05:20|||||||||33
1633518350000|2021-10-06 11:05:50|||||||||12
1633518380000|2021-10-06 11:06:20|||||||||124
1633518390000|2021-10-06 11:06:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|70
1633518400000|2021-10-06 11:06:40|||||||||162
1633518410000|2021-10-06 11:06:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|424
1633518420000|2021-10-06 11:07:00|||||||||269
1633518430000|2021-10-06 11:07:10|||||||||80
1633518470000|2021-10-06 11:07:50|||||||||12
1633518490000|2021-10-06 11:08:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|48
1633518540000|2021-10-06 11:09:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|31
1633518550000|2021-10-06 11:09:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|70
1633518560000|2021-10-06 11:09:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|20
1633518590000|2021-10-06 11:09:50|||||||||157
1633518630000|2021-10-06 11:10:30|||||||||244
1633518640000|2021-10-06 11:10:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|89
1633518660000|2021-10-06 11:11:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|737
1633518670000|2021-10-06 11:11:10|||||||||205
1633518680000|2021-10-06 11:11:20|||||||||194
1633518690000|2021-10-06 11:11:30|98.67|98.59|98.67|98.59|98.72|98.59|98.67|98.59|9
1633518700000|2021-10-06 11:11:40|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|87
1633518730000|2021-10-06 11:12:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|3
1633518750000|2021-10-06 11:12:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|26
1633518780000|2021-10-06 11:13:00|||||||||38
1633518790000|2021-10-06 11:13:10|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|349
1633518800000|2021-10-06 11:13:20|||||||||282
1633518810000|2021-10-06 11:13:30|||||||||21
1633518840000|2021-10-06 11:14:00|||||||||38
1633518860000|2021-10-06 11:14:20|||||||||88
1633518870000|2021-10-06 11:14:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|154
1633518890000|2021-10-06 11:14:50|||||||||1
1633518900000|2021-10-06 11:15:00|||||||||61
1633518910000|2021-10-06 11:15:10|||||||||24
1633518920000|2021-10-06 11:15:20|||||||||220
1633518940000|2021-10-06 11:15:40|||||||||264
1633518950000|2021-10-06 11:15:50|||||||||6
1633518960000|2021-10-06 11:16:00|||||||||1
1633518970000|2021-10-06 11:16:10|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|17
1633518990000|2021-10-06 11:16:30|||||||||23
1633519000000|2021-10-06 11:16:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|67
1633519010000|2021-10-06 11:16:50|||||||||63
1633519020000|2021-10-06 11:17:00|||||||||51
1633519040000|2021-10-06 11:17:20|||||||||310
1633519050000|2021-10-06 11:17:30|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|134
1633519080000|2021-10-06 11:18:00|||||||||159
1633519130000|2021-10-06 11:18:50|||||||||88
1633519140000|2021-10-06 11:19:00|||||||||21
1633519150000|2021-10-06 11:19:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|750
1633519160000|2021-10-06 11:19:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|177
1633519170000|2021-10-06 11:19:30||98.74||98.74||98.74||98.74|205
1633519180000|2021-10-06 11:19:40|98.82|98.69|98.82|98.69|98.82|98.69|98.82|98.69|451
1633519190000|2021-10-06 11:19:50|98.77|98.74|98.77|98.69|98.82|98.74|98.77|98.69|118
1633519200000|2021-10-06 11:20:00|||||||||119
1633519220000|2021-10-06 11:20:20|||||||||3
1633519240000|2021-10-06 11:20:40|||||||||64
1633519260000|2021-10-06 11:21:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|204
1633519280000|2021-10-06 11:21:20|98.87||98.82||98.87||98.82||0
1633519310000|2021-10-06 11:21:50|||||||||6
1633519320000|2021-10-06 11:22:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|441
1633519360000|2021-10-06 11:22:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|187
1633519370000|2021-10-06 11:22:50|98.87||98.87||98.87||98.87||2
1633519380000|2021-10-06 11:23:00|98.82||98.82||98.82||98.82||0
1633519400000|2021-10-06 11:23:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|20
1633519450000|2021-10-06 11:24:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|166
1633519470000|2021-10-06 11:24:30||98.69||98.74||98.74||98.69|77
1633519510000|2021-10-06 11:25:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|40
1633519560000|2021-10-06 11:26:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|2
1633519610000|2021-10-06 11:26:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|31
1633519630000|2021-10-06 11:27:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|527
1633519640000|2021-10-06 11:27:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|39
1633519660000|2021-10-06 11:27:40|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|267
1633519670000|2021-10-06 11:27:50|99.02||98.97||99.02||98.97||0
1633519680000|2021-10-06 11:28:00|99.02|98.84|98.92|98.84|99.02|98.84|98.92|98.84|693
1633519690000|2021-10-06 11:28:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|15
1633519720000|2021-10-06 11:28:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|107
1633519760000|2021-10-06 11:29:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|52
1633519770000|2021-10-06 11:29:30|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|44
1633519790000|2021-10-06 11:29:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|2
1633519800000|2021-10-06 11:30:00|||||||||12
1633519830000|2021-10-06 11:30:30|99.07||99.07||99.07||99.07||2
1633519840000|2021-10-06 11:30:40|99.02||99.02||99.02||99.02||0
1633519880000|2021-10-06 11:31:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|344
1633519900000|2021-10-06 11:31:40|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|218
1633519910000|2021-10-06 11:31:50||98.94||98.94||98.94||98.94|1
1633519920000|2021-10-06 11:32:00|99.02||99.02||99.07||99.02||0
1633519930000|2021-10-06 11:32:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|2
1633519970000|2021-10-06 11:32:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|23
1633519990000|2021-10-06 11:33:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|210
1633520000000|2021-10-06 11:33:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|37
1633520010000|2021-10-06 11:33:30|98.97||98.92||98.97||98.92||79
1633520040000|2021-10-06 11:34:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|43
1633520100000|2021-10-06 11:35:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|95
1633520120000|2021-10-06 11:35:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|2
1633520190000|2021-10-06 11:36:30|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|22
1633520250000|2021-10-06 11:37:30|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|23
1633520310000|2021-10-06 11:38:30|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|351
1633520330000|2021-10-06 11:38:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|53
1633520350000|2021-10-06 11:39:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|32
1633520380000|2021-10-06 11:39:40|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|63
1633520400000|2021-10-06 11:40:00|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|22
1633520450000|2021-10-06 11:40:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|31
1633520490000|2021-10-06 11:41:30|98.97|98.89|98.97|98.84|98.97|98.89|98.92|98.84|64
1633520500000|2021-10-06 11:41:40|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.89|0
1633520510000|2021-10-06 11:41:50|98.92|98.84|98.97|98.84|98.97|98.84|98.92|98.84|58
1633520520000|2021-10-06 11:42:00|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.84|29
1633520540000|2021-10-06 11:42:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|32
1633520550000|2021-10-06 11:42:30|98.97||98.97||98.97||98.92||0
1633520560000|2021-10-06 11:42:40||98.89||98.89||98.89||98.89|0
1633520570000|2021-10-06 11:42:50|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|127
1633520590000|2021-10-06 11:43:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|277
1633520660000|2021-10-06 11:44:20|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|69
1633520670000|2021-10-06 11:44:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|30
1633520710000|2021-10-06 11:45:10|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|95
1633520720000|2021-10-06 11:45:20|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|30
1633520750000|2021-10-06 11:45:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|18
1633520760000|2021-10-06 11:46:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|72
1633520770000|2021-10-06 11:46:10|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|86
1633520780000|2021-10-06 11:46:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|4
1633520820000|2021-10-06 11:47:00|||||||||8
1633520830000|2021-10-06 11:47:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|181
1633520840000|2021-10-06 11:47:20||98.74||98.79||98.79||98.74|34
1633520860000|2021-10-06 11:47:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|30
1633520890000|2021-10-06 11:48:10|||||||||35
1633520930000|2021-10-06 11:48:50|98.97||98.97||98.97||98.97||44
1633520940000|2021-10-06 11:49:00|98.92||98.92||98.92||98.92||0
1633520990000|2021-10-06 11:49:50|98.97||98.92||98.97||98.92||97
1633521020000|2021-10-06 11:50:20|||||||||83
1633521030000|2021-10-06 11:50:30|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|99
1633521050000|2021-10-06 11:50:50|98.92||98.87||98.92||98.87||0
1633521060000|2021-10-06 11:51:00|||||||||1
1633521070000|2021-10-06 11:51:10|||||||||1
1633521080000|2021-10-06 11:51:20|98.92||98.87||98.92||98.87||1
1633521090000|2021-10-06 11:51:30|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|0
1633521110000|2021-10-06 11:51:50|98.97||98.92||98.97||98.92||159
1633521120000|2021-10-06 11:52:00|98.97||98.92||98.97||98.92||0
1633521140000|2021-10-06 11:52:20|98.97||98.97||98.97||98.97||10
1633521150000|2021-10-06 11:52:30|98.92|98.89|98.92|98.84|98.92|98.89|98.92|98.84|63
1633521160000|2021-10-06 11:52:40|98.97||98.92||98.97||98.92||0
1633521170000|2021-10-06 11:52:50|98.97||98.97||98.97||98.92||151
1633521180000|2021-10-06 11:53:00||98.89||98.89||98.89||98.89|0
1633521190000|2021-10-06 11:53:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|47
1633521210000|2021-10-06 11:53:30||98.89||98.94||98.94||98.89|38
1633521220000|2021-10-06 11:53:40|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|5
1633521230000|2021-10-06 11:53:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|8
1633521240000|2021-10-06 11:54:00|98.97||98.92||98.97||98.92||0
1633521250000|2021-10-06 11:54:10|98.97||98.92||98.97||98.92||5
1633521260000|2021-10-06 11:54:20|98.97||98.97||98.97||98.92||0
1633521270000|2021-10-06 11:54:30||98.89||98.89||98.89||98.89|0
1633521290000|2021-10-06 11:54:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|36
1633521300000|2021-10-06 11:55:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|0
1633521350000|2021-10-06 11:55:50|||||||||5
1633521380000|2021-10-06 11:56:20|||||||||1
1633521390000|2021-10-06 11:56:30|99.02|98.94|99.02|98.89|99.02|98.94|98.97|98.89|61
1633521400000|2021-10-06 11:56:40|98.97||98.97||99.02||98.97||0
1633521430000|2021-10-06 11:57:10|99.02||98.97||99.02||98.97||0
1633521440000|2021-10-06 11:57:20|||||||||20
1633521520000|2021-10-06 11:58:40|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|114
1633521550000|2021-10-06 11:59:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|32
1633521570000|2021-10-06 11:59:30|99.07|98.89|99.07|98.99|99.07|98.99|99.07|98.89|529
1633521590000|2021-10-06 11:59:50||98.94||98.99||98.99||98.94|1109
1633521600000|2021-10-06 12:00:00||98.94||98.99||98.99||98.94|83
1633521610000|2021-10-06 12:00:10|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|256
1633521620000|2021-10-06 12:00:20|||||||||159
1633521630000|2021-10-06 12:00:30|||||||||154
1633521640000|2021-10-06 12:00:40|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|18
1633521660000|2021-10-06 12:01:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|47
1633521680000|2021-10-06 12:01:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|43
1633521690000|2021-10-06 12:01:30|99.07||99.07||99.07||99.02||0
1633521700000|2021-10-06 12:01:40||98.99||98.99||98.99||98.99|0
1633521710000|2021-10-06 12:01:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|30
1633521720000|2021-10-06 12:02:00|99.07|98.99|99.07|98.99|99.07|98.99|99.02|98.99|0
1633521830000|2021-10-06 12:03:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|138
1633521860000|2021-10-06 12:04:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|110
1633521920000|2021-10-06 12:05:20|||||||||59
1633521930000|2021-10-06 12:05:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|26
1633521940000|2021-10-06 12:05:40|99.17||99.12||99.17||99.12||0
1633521950000|2021-10-06 12:05:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|14
1633522050000|2021-10-06 12:07:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|50
1633522070000|2021-10-06 12:07:50|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|637
1633522080000|2021-10-06 12:08:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|279
1633522100000|2021-10-06 12:08:20|99.12|99.04|99.12|99.04|99.12|99.04|99.07|99.04|679
1633522110000|2021-10-06 12:08:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|209
1633522120000|2021-10-06 12:08:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|15
1633522140000|2021-10-06 12:09:00|||||||||3960
1633522150000|2021-10-06 12:09:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|291
1633522160000|2021-10-06 12:09:20|||||||||77
1633522210000|2021-10-06 12:10:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|157
1633522230000|2021-10-06 12:10:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|24
1633522240000|2021-10-06 12:10:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|93
1633522250000|2021-10-06 12:10:50||99.09||99.14||99.14||99.09|30
1633522280000|2021-10-06 12:11:20|||||||||280
1633522290000|2021-10-06 12:11:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|264
1633522300000|2021-10-06 12:11:40|||||||||35
1633522320000|2021-10-06 12:12:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|282
1633522330000|2021-10-06 12:12:10|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|115
1633522340000|2021-10-06 12:12:20|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|253
1633522350000|2021-10-06 12:12:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|492
1633522360000|2021-10-06 12:12:40||99.14||99.14||99.14||99.14|37
1633522380000|2021-10-06 12:13:00|99.22|99.19|99.27|99.19|99.27|99.19|99.22|99.14|265
1633522390000|2021-10-06 12:13:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|446
1633522400000|2021-10-06 12:13:20|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|471
1633522410000|2021-10-06 12:13:30||99.24||99.24||99.24||99.24|657
1633522420000|2021-10-06 12:13:40|99.32||99.37||99.37||99.32||0
1633522430000|2021-10-06 12:13:50||99.29||99.29||99.29||99.29|6
1633522440000|2021-10-06 12:14:00||99.24||99.24||99.24||99.24|39
1633522450000|2021-10-06 12:14:10||99.29||99.24||99.29||99.24|0
1633522460000|2021-10-06 12:14:20|99.32||99.32||99.32||99.32||0
1633522470000|2021-10-06 12:14:30|||||||||53
1633522500000|2021-10-06 12:15:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|129
1633522510000|2021-10-06 12:15:10|99.32|99.24|99.32|99.24|99.32|99.29|99.32|99.24|602
1633522520000|2021-10-06 12:15:20|99.37|99.29|99.37|99.24|99.37|99.29|99.32|99.24|523
1633522530000|2021-10-06 12:15:30|99.32|99.19|99.27|99.19|99.37|99.24|99.27|99.19|185
1633522540000|2021-10-06 12:15:40||99.14||99.19||99.19||99.14|251
1633522560000|2021-10-06 12:16:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|72
1633522570000|2021-10-06 12:16:10|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|40
1633522590000|2021-10-06 12:16:30|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|1
1633522600000|2021-10-06 12:16:40|||||||||1
1633522610000|2021-10-06 12:16:50|99.37|99.29|99.37|99.24|99.37|99.29|99.32|99.24|5
1633522620000|2021-10-06 12:17:00|99.32|99.29|99.32|99.19|99.37|99.29|99.27|99.19|19
1633522630000|2021-10-06 12:17:10|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|1
1633522660000|2021-10-06 12:17:40|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|228
1633522670000|2021-10-06 12:17:50|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|462
1633522680000|2021-10-06 12:18:00|||||||||128
1633522690000|2021-10-06 12:18:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|8
1633522710000|2021-10-06 12:18:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|126
1633522750000|2021-10-06 12:19:10|||||||||117
1633522760000|2021-10-06 12:19:20|||||||||392
1633522770000|2021-10-06 12:19:30|||||||||15
1633522800000|2021-10-06 12:20:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|272
1633522810000|2021-10-06 12:20:10|99.52||99.47||99.52||99.47||0
1633522820000|2021-10-06 12:20:20|||||||||28
1633522830000|2021-10-06 12:20:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|89
1633522860000|2021-10-06 12:21:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|709
1633522870000|2021-10-06 12:21:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|682
1633522890000|2021-10-06 12:21:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|116
1633522900000|2021-10-06 12:21:40|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|512
1633522910000|2021-10-06 12:21:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|234
1633522920000|2021-10-06 12:22:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|206
1633522930000|2021-10-06 12:22:10|||||||||2
1633522950000|2021-10-06 12:22:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|399
1633522970000|2021-10-06 12:22:50|||||||||7
1633522980000|2021-10-06 12:23:00|||||||||3
1633523010000|2021-10-06 12:23:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|280
1633523020000|2021-10-06 12:23:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|101
1633523030000|2021-10-06 12:23:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|364
1633523040000|2021-10-06 12:24:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|182
1633523070000|2021-10-06 12:24:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|82
1633523090000|2021-10-06 12:24:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|9173
1633523110000|2021-10-06 12:25:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|294
1633523140000|2021-10-06 12:25:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|130
1633523160000|2021-10-06 12:26:00|||||||||41
1633523170000|2021-10-06 12:26:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|430
1633523180000|2021-10-06 12:26:20|100.02||99.97||100.02||99.97||101
1633523200000|2021-10-06 12:26:40|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|348
1633523220000|2021-10-06 12:27:00|||||||||151
1633523230000|2021-10-06 12:27:10|||||||||150
1633523250000|2021-10-06 12:27:30|||||||||100
1633523260000|2021-10-06 12:27:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|235
1633523270000|2021-10-06 12:27:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|566
1633523280000|2021-10-06 12:28:00|||||||||101
1633523290000|2021-10-06 12:28:10|||||||||252
1633523300000|2021-10-06 12:28:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|113
1633523310000|2021-10-06 12:28:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|285
1633523320000|2021-10-06 12:28:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|310
1633523330000|2021-10-06 12:28:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|270
1633523350000|2021-10-06 12:29:10|||||||||52
1633523360000|2021-10-06 12:29:20|||||||||160
1633523370000|2021-10-06 12:29:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|1015
1633523390000|2021-10-06 12:29:50|||||||||3
1633523400000|2021-10-06 12:30:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|233
1633523420000|2021-10-06 12:30:20|||||||||3
1633523430000|2021-10-06 12:30:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|241
1633523440000|2021-10-06 12:30:40|||||||||1
1633523450000|2021-10-06 12:30:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|21
1633523460000|2021-10-06 12:31:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|149
1633523470000|2021-10-06 12:31:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|191
1633523480000|2021-10-06 12:31:20|100.07|99.94|100.02|99.94|100.07|99.94|100.02|99.94|528
1633523490000|2021-10-06 12:31:30|100.07||100.07||100.07||100.07||9
1633523500000|2021-10-06 12:31:40||99.99||99.99||99.99||99.99|0
1633523510000|2021-10-06 12:31:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|120
1633523520000|2021-10-06 12:32:00||99.89||99.89||99.89||99.89|120
1633523530000|2021-10-06 12:32:10|99.97|99.94|99.97|99.89|99.97|99.94|99.97|99.89|48
1633523540000|2021-10-06 12:32:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|137
1633523560000|2021-10-06 12:32:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|144
1633523570000|2021-10-06 12:32:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|27
1633523580000|2021-10-06 12:33:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|1390
1633523620000|2021-10-06 12:33:40|||||||||12
1633523640000|2021-10-06 12:34:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|141
1633523650000|2021-10-06 12:34:10|100.02|99.89|99.97|99.89|100.02|99.89|99.97|99.89|465
1633523660000|2021-10-06 12:34:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|54
1633523670000|2021-10-06 12:34:30|||||||||9
1633523680000|2021-10-06 12:34:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|204
1633523690000|2021-10-06 12:34:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|169
1633523710000|2021-10-06 12:35:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|185
1633523720000|2021-10-06 12:35:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|146
1633523740000|2021-10-06 12:35:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|190
1633523750000|2021-10-06 12:35:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|35
1633523760000|2021-10-06 12:36:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|255
1633523770000|2021-10-06 12:36:10|||||||||109
1633523780000|2021-10-06 12:36:20|100.02||99.97||100.02||99.97||24
1633523820000|2021-10-06 12:37:00|||||||||34
1633523840000|2021-10-06 12:37:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|237
1633523850000|2021-10-06 12:37:30|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|441
1633523860000|2021-10-06 12:37:40|||||||||413
1633523870000|2021-10-06 12:37:50|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|268
1633523880000|2021-10-06 12:38:00|99.97||99.97||99.97||99.97||0
1633523900000|2021-10-06 12:38:20||99.84||99.89||99.89||99.84|25
1633523910000|2021-10-06 12:38:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|11
1633523920000|2021-10-06 12:38:40|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|211
1633523940000|2021-10-06 12:39:00|||||||||2
1633523950000|2021-10-06 12:39:10|||||||||11
1633523960000|2021-10-06 12:39:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|381
1633523980000|2021-10-06 12:39:40||99.79||99.84||99.84||99.79|11
1633523990000|2021-10-06 12:39:50|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|31
1633524010000|2021-10-06 12:40:10|||||||||169
1633524030000|2021-10-06 12:40:30|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|359
1633524040000|2021-10-06 12:40:40|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|124
1633524060000|2021-10-06 12:41:00|||||||||3
1633524070000|2021-10-06 12:41:10|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|39
1633524090000|2021-10-06 12:41:30|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.79|16
1633524100000|2021-10-06 12:41:40||99.74||99.79||99.79||99.74|35
1633524110000|2021-10-06 12:41:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|31
1633524120000|2021-10-06 12:42:00|||||||||13
1633524130000|2021-10-06 12:42:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|198
1633524140000|2021-10-06 12:42:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|92
1633524150000|2021-10-06 12:42:30||99.69||99.74||99.74||99.69|94
1633524180000|2021-10-06 12:43:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|22
1633524190000|2021-10-06 12:43:10|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|50
1633524200000|2021-10-06 12:43:20|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|308
1633524210000|2021-10-06 12:43:30|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|327
1633524220000|2021-10-06 12:43:40|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.64|344
1633524230000|2021-10-06 12:43:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|177
1633524240000|2021-10-06 12:44:00|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|210
1633524250000|2021-10-06 12:44:10|99.72||99.72||99.77||99.72||0
1633524300000|2021-10-06 12:45:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|197
1633524310000|2021-10-06 12:45:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|15
1633524320000|2021-10-06 12:45:20||99.59||99.64||99.64||99.59|53
1633524330000|2021-10-06 12:45:30|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|48
1633524340000|2021-10-06 12:45:40|||||||||35
1633524350000|2021-10-06 12:45:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1633524360000|2021-10-06 12:46:00|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|26
1633524370000|2021-10-06 12:46:10|99.72||99.77||99.77||99.72||0
1633524380000|2021-10-06 12:46:20|99.72|99.59|99.67|99.59|99.72|99.59|99.67|99.59|27
1633524410000|2021-10-06 12:46:50|||||||||12
1633524420000|2021-10-06 12:47:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|291
1633524430000|2021-10-06 12:47:10|||||||||225
1633524440000|2021-10-06 12:47:20||99.49||99.54||99.54||99.49|2
1633524450000|2021-10-06 12:47:30|||||||||50
1633524460000|2021-10-06 12:47:40|||||||||500
1633524490000|2021-10-06 12:48:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|27
1633524530000|2021-10-06 12:48:50|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|27
1633524540000|2021-10-06 12:49:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|40
1633524550000|2021-10-06 12:49:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|26
1633524570000|2021-10-06 12:49:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|14
1633524580000|2021-10-06 12:49:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|18
1633524600000|2021-10-06 12:50:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|31
1633524630000|2021-10-06 12:50:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|2
1633524660000|2021-10-06 12:51:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|237
1633524680000|2021-10-06 12:51:20||99.44||99.44||99.44||99.44|5
1633524690000|2021-10-06 12:51:30|99.52||99.52||99.57||99.52||9
1633524710000|2021-10-06 12:51:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|6
1633524720000|2021-10-06 12:52:00|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|702
1633524740000|2021-10-06 12:52:20|99.32|99.24|99.37|99.24|99.37|99.24|99.32|99.24|72
1633524750000|2021-10-06 12:52:30|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.29|0
1633524770000|2021-10-06 12:52:50|99.42||99.42||99.42||99.42||3
1633524780000|2021-10-06 12:53:00|99.37||99.42||99.42||99.37||37
1633524790000|2021-10-06 12:53:10||99.34||99.29||99.34||99.29|67
1633524800000|2021-10-06 12:53:20|99.47|99.34|99.47|99.39|99.47|99.39|99.47|99.34|57
1633524810000|2021-10-06 12:53:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|210
1633524820000|2021-10-06 12:53:40|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|317
1633524830000|2021-10-06 12:53:50|99.47||99.52||99.52||99.47||47
1633524840000|2021-10-06 12:54:00|99.47|99.34|99.42|99.34|99.47|99.34|99.42|99.34|244
1633524850000|2021-10-06 12:54:10|99.47||99.42||99.47||99.42||6
1633524860000|2021-10-06 12:54:20|99.47||99.42||99.47||99.42||1
1633524870000|2021-10-06 12:54:30|99.47||99.42||99.47||99.42||10
1633524880000|2021-10-06 12:54:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|40
1633524890000|2021-10-06 12:54:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.29|12
1633524920000|2021-10-06 12:55:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|29
1633524930000|2021-10-06 12:55:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|1083
1633524950000|2021-10-06 12:55:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|99
1633524960000|2021-10-06 12:56:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|27
1633524970000|2021-10-06 12:56:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|3
1633524980000|2021-10-06 12:56:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|24
1633524990000|2021-10-06 12:56:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|7
1633525000000|2021-10-06 12:56:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|39
1633525040000|2021-10-06 12:57:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|3
1633525060000|2021-10-06 12:57:40||99.44||99.49||99.49||99.44|72
1633525080000|2021-10-06 12:58:00|99.52|99.44|99.57|99.44|99.57|99.44|99.52|99.44|38
1633525090000|2021-10-06 12:58:10|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.44|64
1633525100000|2021-10-06 12:58:20|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|128
1633525110000|2021-10-06 12:58:30|99.52|99.49|99.52|99.44|99.52|99.49|99.52|99.44|21
1633525180000|2021-10-06 12:59:40|||||||||75
1633525200000|2021-10-06 13:00:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|3
1633525230000|2021-10-06 13:00:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|232
1633525240000|2021-10-06 13:00:40|||||||||100
1633525250000|2021-10-06 13:00:50|||||||||32
1633525270000|2021-10-06 13:01:10|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|24
1633525280000|2021-10-06 13:01:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|65
1633525290000|2021-10-06 13:01:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|60
1633525310000|2021-10-06 13:01:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|72
1633525320000|2021-10-06 13:02:00|||||||||52
1633525330000|2021-10-06 13:02:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|48
1633525360000|2021-10-06 13:02:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|15
1633525390000|2021-10-06 13:03:10||99.34||99.39||99.39||99.34|72
1633525400000|2021-10-06 13:03:20||99.34||99.39||99.39||99.34|74
1633525420000|2021-10-06 13:03:40|||||||||1
1633525430000|2021-10-06 13:03:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|15
1633525440000|2021-10-06 13:04:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|95
1633525450000|2021-10-06 13:04:10|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|9
1633525470000|2021-10-06 13:04:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|6
1633525480000|2021-10-06 13:04:40|99.62||99.62||99.62||99.62||1
1633525490000|2021-10-06 13:04:50|99.57||99.57||99.62||99.57||1
1633525520000|2021-10-06 13:05:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|513
1633525530000|2021-10-06 13:05:30||99.49||99.54||99.54||99.49|48
1633525550000|2021-10-06 13:05:50|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|20
1633525560000|2021-10-06 13:06:00|||||||||1
1633525570000|2021-10-06 13:06:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|121
1633525600000|2021-10-06 13:06:40|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|197
1633525610000|2021-10-06 13:06:50|||||||||1620
1633525620000|2021-10-06 13:07:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|379
1633525630000|2021-10-06 13:07:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|4
1633525640000|2021-10-06 13:07:20|99.57||99.57||99.57||99.57||140
1633525650000|2021-10-06 13:07:30|99.52||99.52||99.52||99.52||0
1633525670000|2021-10-06 13:07:50|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|44
1633525680000|2021-10-06 13:08:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|112
1633525690000|2021-10-06 13:08:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|12
1633525700000|2021-10-06 13:08:20|99.47||99.42||99.47||99.42||70
1633525720000|2021-10-06 13:08:40|||||||||136
1633525730000|2021-10-06 13:08:50||99.29||99.34||99.34||99.29|46
1633525760000|2021-10-06 13:09:20|||||||||28
1633525770000|2021-10-06 13:09:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.34|36
1633525780000|2021-10-06 13:09:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.39|170
1633525790000|2021-10-06 13:09:50|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|4
1633525800000|2021-10-06 13:10:00|99.47|99.44|99.47|99.39|99.47|99.44|99.47|99.39|4
1633525810000|2021-10-06 13:10:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|7
1633525830000|2021-10-06 13:10:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|31
1633525840000|2021-10-06 13:10:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|16
1633525850000|2021-10-06 13:10:50|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.49|0
1633525860000|2021-10-06 13:11:00|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|42
1633525880000|2021-10-06 13:11:20|99.57||99.57||99.57||99.57||0
1633525890000|2021-10-06 13:11:30|99.52|99.49|99.57|99.44|99.57|99.49|99.52|99.44|53
1633525900000|2021-10-06 13:11:40||99.49||99.49||99.49||99.49|0
1633525920000|2021-10-06 13:12:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|125
1633525970000|2021-10-06 13:12:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|22
1633525980000|2021-10-06 13:13:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|24
1633526000000|2021-10-06 13:13:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|66
1633526010000|2021-10-06 13:13:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|2
1633526020000|2021-10-06 13:13:40|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|29
1633526030000|2021-10-06 13:13:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|5
1633526040000|2021-10-06 13:14:00|99.57|99.49|99.62|99.49|99.62|99.49|99.57|99.49|32
1633526050000|2021-10-06 13:14:10|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|2
1633526060000|2021-10-06 13:14:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|302
1633526070000|2021-10-06 13:14:30|||||||||251
1633526100000|2021-10-06 13:15:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|109
1633526110000|2021-10-06 13:15:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|3
1633526120000|2021-10-06 13:15:20||99.54||99.59||99.59||99.54|81
1633526130000|2021-10-06 13:15:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|52
1633526150000|2021-10-06 13:15:50|99.67||99.67||99.67||99.67||87
1633526160000|2021-10-06 13:16:00|99.62|99.59|99.62|99.54|99.62|99.59|99.62|99.54|64
1633526170000|2021-10-06 13:16:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|59
1633526180000|2021-10-06 13:16:20|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.54|4
1633526190000|2021-10-06 13:16:30|99.57|99.49|99.62|99.49|99.62|99.49|99.57|99.49|35
1633526200000|2021-10-06 13:16:40|99.57||99.57||99.57||99.57||1
1633526210000|2021-10-06 13:16:50|99.62||99.62||99.62||99.57||0
1633526220000|2021-10-06 13:17:00|99.57||99.57||99.57||99.57||1
1633526230000|2021-10-06 13:17:10|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|217
1633526240000|2021-10-06 13:17:20|99.52||99.52||99.57||99.52||0
1633526250000|2021-10-06 13:17:30|99.57||99.52||99.57||99.52||0
1633526260000|2021-10-06 13:17:40|99.57||99.57||99.57||99.52||0
1633526270000|2021-10-06 13:17:50||99.49||99.49||99.49||99.49|0
1633526290000|2021-10-06 13:18:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|121
1633526310000|2021-10-06 13:18:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|138
1633526330000|2021-10-06 13:18:50|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|15
1633526340000|2021-10-06 13:19:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|15
1633526350000|2021-10-06 13:19:10|||||||||1
1633526370000|2021-10-06 13:19:30|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|45
1633526380000|2021-10-06 13:19:40|99.67||99.67||99.67||99.67||0
1633526400000|2021-10-06 13:20:00||99.59||99.59||99.59||99.59|0
1633526410000|2021-10-06 13:20:10|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|17
1633526420000|2021-10-06 13:20:20|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|5
1633526430000|2021-10-06 13:20:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|3
1633526440000|2021-10-06 13:20:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|29
1633526450000|2021-10-06 13:20:50|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|49
1633526460000|2021-10-06 13:21:00||99.59||99.59||99.59||99.59|0
1633526470000|2021-10-06 13:21:10|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|21
1633526480000|2021-10-06 13:21:20|99.67||99.67||99.67||99.67||39
1633526490000|2021-10-06 13:21:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|23
1633526510000|2021-10-06 13:21:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|25
1633526520000|2021-10-06 13:22:00|99.72||99.67||99.72||99.67||327
1633526530000|2021-10-06 13:22:10|99.72||99.72||99.72||99.67||2
1633526540000|2021-10-06 13:22:20||99.64||99.59||99.64||99.59|37
1633526550000|2021-10-06 13:22:30||99.64||99.64||99.64||99.64|250
1633526560000|2021-10-06 13:22:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1633526580000|2021-10-06 13:23:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|270
1633526590000|2021-10-06 13:23:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|39
1633526600000|2021-10-06 13:23:20|99.82|99.64|99.72|99.59|99.82|99.64|99.72|99.59|167
1633526610000|2021-10-06 13:23:30|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|318
1633526630000|2021-10-06 13:23:50|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|42
1633526640000|2021-10-06 13:24:00|||||||||91
1633526650000|2021-10-06 13:24:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|37
1633526660000|2021-10-06 13:24:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|274
1633526670000|2021-10-06 13:24:30|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|45
1633526680000|2021-10-06 13:24:40|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|336
1633526690000|2021-10-06 13:24:50||99.69||99.74||99.74||99.69|22
1633526710000|2021-10-06 13:25:10|||||||||58
1633526730000|2021-10-06 13:25:30|99.87|99.79|99.87|99.74|99.87|99.79|99.87|99.74|136
1633526740000|2021-10-06 13:25:40||99.79||99.79||99.79||99.79|207
1633526760000|2021-10-06 13:26:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|315
1633526770000|2021-10-06 13:26:10|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|177
1633526790000|2021-10-06 13:26:30|||||||||97
1633526800000|2021-10-06 13:26:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|165
1633526830000|2021-10-06 13:27:10|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|34
1633526880000|2021-10-06 13:28:00|99.72|99.64|99.77|99.64|99.77|99.69|99.72|99.64|69
1633526890000|2021-10-06 13:28:10|99.72||99.72||99.72||99.72||0
1633526910000|2021-10-06 13:28:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|93
1633526920000|2021-10-06 13:28:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|1
1633526930000|2021-10-06 13:28:50|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|36
1633526950000|2021-10-06 13:29:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|9
1633526970000|2021-10-06 13:29:30|99.82||99.82||99.82||99.77||27
1633526980000|2021-10-06 13:29:40|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|9
1633526990000|2021-10-06 13:29:50|||||||||4
1633527000000|2021-10-06 13:30:00|99.77|99.69|99.77|99.69|99.82|99.69|99.72|99.64|474
1633527010000|2021-10-06 13:30:10|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|18
1633527020000|2021-10-06 13:30:20|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|51
1633527030000|2021-10-06 13:30:30|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|113
1633527040000|2021-10-06 13:30:40|||||||||250
1633527060000|2021-10-06 13:31:00|99.72|99.64|99.82|99.74|99.82|99.74|99.72|99.64|365
1633527070000|2021-10-06 13:31:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|82
1633527080000|2021-10-06 13:31:20|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|46
1633527090000|2021-10-06 13:31:30|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|194
1633527100000|2021-10-06 13:31:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|110
1633527110000|2021-10-06 13:31:50|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|123
1633527120000|2021-10-06 13:32:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|20
1633527130000|2021-10-06 13:32:10|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|863
1633527150000|2021-10-06 13:32:30|||||||||3
1633527160000|2021-10-06 13:32:40|100.12|100.04|100.02|99.94|100.12|100.04|100.02|99.94|165
1633527170000|2021-10-06 13:32:50|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|656
1633527180000|2021-10-06 13:33:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|83
1633527190000|2021-10-06 13:33:10|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|7
1633527200000|2021-10-06 13:33:20|||||||||2
1633527210000|2021-10-06 13:33:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|75
1633527220000|2021-10-06 13:33:40|99.92|99.84|99.97|99.89|99.97|99.89|99.87|99.79|93
1633527230000|2021-10-06 13:33:50|100.02||99.97||100.02||99.97||1
1633527240000|2021-10-06 13:34:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.94|17
1633527250000|2021-10-06 13:34:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|299
1633527260000|2021-10-06 13:34:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|96
1633527280000|2021-10-06 13:34:40|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|41
1633527290000|2021-10-06 13:34:50|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|40
1633527300000|2021-10-06 13:35:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|15
1633527310000|2021-10-06 13:35:10|100.22|100.14|100.17|100.04|100.22|100.14|100.12|100.04|400
1633527320000|2021-10-06 13:35:20|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|67
1633527330000|2021-10-06 13:35:30|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|7
1633527340000|2021-10-06 13:35:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|207
1633527350000|2021-10-06 13:35:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|25
1633527360000|2021-10-06 13:36:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|68
1633527370000|2021-10-06 13:36:10|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|35
1633527380000|2021-10-06 13:36:20|100.07|100.04|100.12|100.04|100.12|100.04|100.07|100.04|262
1633527390000|2021-10-06 13:36:30|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|17
1633527400000|2021-10-06 13:36:40|100.07||100.07||100.07||100.07||200
1633527410000|2021-10-06 13:36:50|100.02|99.94|100.02|99.94|100.02|99.99|100.02|99.94|14
1633527420000|2021-10-06 13:37:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.99|0
1633527430000|2021-10-06 13:37:10|100.12|100.04|100.02|99.94|100.12|100.04|100.02|99.94|555
1633527440000|2021-10-06 13:37:20|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|100
1633527450000|2021-10-06 13:37:30|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|25
1633527460000|2021-10-06 13:37:40|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|286
1633527480000|2021-10-06 13:38:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|239
1633527490000|2021-10-06 13:38:10|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|184
1633527510000|2021-10-06 13:38:30|99.92||99.87||99.92||99.87||0
1633527520000|2021-10-06 13:38:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|117
1633527530000|2021-10-06 13:38:50|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.84|106
1633527540000|2021-10-06 13:39:00|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|39
1633527550000|2021-10-06 13:39:10|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.89|0
1633527560000|2021-10-06 13:39:20|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|116
1633527570000|2021-10-06 13:39:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1633527580000|2021-10-06 13:39:40|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|255
1633527590000|2021-10-06 13:39:50|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|22
1633527600000|2021-10-06 13:40:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|184
1633527620000|2021-10-06 13:40:20|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|298
1633527630000|2021-10-06 13:40:30|||||||||1
1633527640000|2021-10-06 13:40:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|16
1633527650000|2021-10-06 13:40:50|100.02|99.94|100.02|99.89|100.02|99.94|99.97|99.89|39
1633527660000|2021-10-06 13:41:00|100.07|99.94|100.02|99.94|100.07|99.94|100.02|99.94|1
1633527680000|2021-10-06 13:41:20|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|120
1633527690000|2021-10-06 13:41:30|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|82
1633527700000|2021-10-06 13:41:40|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|71
1633527710000|2021-10-06 13:41:50|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|13
1633527730000|2021-10-06 13:42:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|10
1633527740000|2021-10-06 13:42:20|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|87
1633527750000|2021-10-06 13:42:30|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|337
1633527760000|2021-10-06 13:42:40|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.74|56
1633527770000|2021-10-06 13:42:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|82
1633527780000|2021-10-06 13:43:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|55
1633527790000|2021-10-06 13:43:10|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|6
1633527800000|2021-10-06 13:43:20|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|52
1633527810000|2021-10-06 13:43:30|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|347
1633527820000|2021-10-06 13:43:40|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|9
1633527830000|2021-10-06 13:43:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1633527840000|2021-10-06 13:44:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|196
1633527860000|2021-10-06 13:44:20||99.89||99.94||99.94||99.89|55
1633527870000|2021-10-06 13:44:30||99.89||99.94||99.94||99.89|1
1633527880000|2021-10-06 13:44:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|25
1633527890000|2021-10-06 13:44:50|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|10
1633527900000|2021-10-06 13:45:00|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|32
1633527910000|2021-10-06 13:45:10||99.99||100.04||100.04||99.99|2
1633527920000|2021-10-06 13:45:20|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|167
1633527930000|2021-10-06 13:45:30|||||||||151
1633527950000|2021-10-06 13:45:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|117
1633527960000|2021-10-06 13:46:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|316
1633527970000|2021-10-06 13:46:10|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|57
1633527980000|2021-10-06 13:46:20|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|21
1633527990000|2021-10-06 13:46:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|68
1633528000000|2021-10-06 13:46:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|64
1633528010000|2021-10-06 13:46:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|15
1633528030000|2021-10-06 13:47:10|||||||||89
1633528040000|2021-10-06 13:47:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|74
1633528050000|2021-10-06 13:47:30|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|70
1633528060000|2021-10-06 13:47:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|8
1633528070000|2021-10-06 13:47:50|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|7
1633528080000|2021-10-06 13:48:00|100.07|100.04|100.12|99.99|100.12|100.04|100.07|99.99|27
1633528090000|2021-10-06 13:48:10|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|12
1633528100000|2021-10-06 13:48:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|314
1633528110000|2021-10-06 13:48:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|46
1633528120000|2021-10-06 13:48:40|99.97|99.89|99.97|99.89|100.02|99.89|99.92|99.84|174
1633528130000|2021-10-06 13:48:50|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|232
1633528140000|2021-10-06 13:49:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|243
1633528150000|2021-10-06 13:49:10|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|80
1633528160000|2021-10-06 13:49:20|99.97||99.92||99.97||99.92||1
1633528170000|2021-10-06 13:49:30|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|520
1633528180000|2021-10-06 13:49:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|865
1633528200000|2021-10-06 13:50:00|||||||||1
1633528240000|2021-10-06 13:50:40|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.79|121
1633528250000|2021-10-06 13:50:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|47
1633528260000|2021-10-06 13:51:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|19
1633528280000|2021-10-06 13:51:20|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|300
1633528290000|2021-10-06 13:51:30|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|122
1633528300000|2021-10-06 13:51:40|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|271
1633528310000|2021-10-06 13:51:50|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|513
1633528320000|2021-10-06 13:52:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|3
1633528330000|2021-10-06 13:52:10|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|48
1633528340000|2021-10-06 13:52:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|4
1633528350000|2021-10-06 13:52:30|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|1
1633528360000|2021-10-06 13:52:40|99.92||99.87||99.92||99.87||0
1633528390000|2021-10-06 13:53:10|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|70
1633528400000|2021-10-06 13:53:20|99.82||99.77||99.82||99.77||0
1633528410000|2021-10-06 13:53:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|1
1633528420000|2021-10-06 13:53:40||99.59||99.64||99.64||99.59|31
1633528430000|2021-10-06 13:53:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|80
1633528440000|2021-10-06 13:54:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|151
1633528460000|2021-10-06 13:54:20|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|101
1633528470000|2021-10-06 13:54:30|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|45
1633528480000|2021-10-06 13:54:40|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|123
1633528490000|2021-10-06 13:54:50|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|106
1633528500000|2021-10-06 13:55:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|84
1633528510000|2021-10-06 13:55:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|93
1633528520000|2021-10-06 13:55:20|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.54|100
1633528530000|2021-10-06 13:55:30|99.62|99.54|99.57|99.49|99.67|99.54|99.57|99.49|58
1633528540000|2021-10-06 13:55:40|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|21
1633528550000|2021-10-06 13:55:50|99.62|99.54|99.62|99.49|99.62|99.54|99.57|99.49|5
1633528560000|2021-10-06 13:56:00|99.57||99.57||99.62||99.57||5
1633528570000|2021-10-06 13:56:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|229
1633528580000|2021-10-06 13:56:20|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|45
1633528590000|2021-10-06 13:56:30|99.62||99.62||99.62||99.57||0
1633528600000|2021-10-06 13:56:40|99.57|99.44|99.57|99.49|99.57|99.49|99.52|99.44|251
1633528610000|2021-10-06 13:56:50|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|32
1633528620000|2021-10-06 13:57:00|||||||||1
1633528630000|2021-10-06 13:57:10|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|7
1633528640000|2021-10-06 13:57:20|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|816
1633528650000|2021-10-06 13:57:30|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.49|1012
1633528660000|2021-10-06 13:57:40|||||||||220
1633528670000|2021-10-06 13:57:50|99.67||99.62||99.67||99.62||9
1633528680000|2021-10-06 13:58:00|99.67||99.62||99.67||99.62||1
1633528690000|2021-10-06 13:58:10|99.67|99.59|99.72|99.59|99.72|99.59|99.62|99.59|0
1633528700000|2021-10-06 13:58:20||99.64||99.64||99.64||99.59|1
1633528730000|2021-10-06 13:58:50||99.59||99.59||99.59||99.59|288
1633528740000|2021-10-06 13:59:00|99.67|99.54|99.62|99.54|99.67|99.54|99.62|99.54|11
1633528750000|2021-10-06 13:59:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|21
1633528760000|2021-10-06 13:59:20|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|7
1633528770000|2021-10-06 13:59:30|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.54|0
1633528780000|2021-10-06 13:59:40|||||||||1
1633528790000|2021-10-06 13:59:50|99.67||99.62||99.67||99.62||11
1633528800000|2021-10-06 14:00:00|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|30
1633528810000|2021-10-06 14:00:10|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.34|1015
1633528820000|2021-10-06 14:00:20|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|71
1633528830000|2021-10-06 14:00:30|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|421
1633528840000|2021-10-06 14:00:40|99.42||99.37||99.42||99.37||0
1633528850000|2021-10-06 14:00:50|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|83
1633528860000|2021-10-06 14:01:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|92
1633528870000|2021-10-06 14:01:10|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|17
1633528880000|2021-10-06 14:01:20|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|57
1633528890000|2021-10-06 14:01:30|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|6
1633528900000|2021-10-06 14:01:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|0
1633528910000|2021-10-06 14:01:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|11
1633528920000|2021-10-06 14:02:00|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|79
1633528930000|2021-10-06 14:02:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|2
1633528940000|2021-10-06 14:02:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|19
1633528950000|2021-10-06 14:02:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|5
1633528960000|2021-10-06 14:02:40|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|105
1633528970000|2021-10-06 14:02:50|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|58
1633528980000|2021-10-06 14:03:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|42
1633529000000|2021-10-06 14:03:20|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|3
1633529010000|2021-10-06 14:03:30|||||||||204
1633529020000|2021-10-06 14:03:40|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|1198
1633529030000|2021-10-06 14:03:50|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|249
1633529050000|2021-10-06 14:04:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|229
1633529060000|2021-10-06 14:04:20|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|138
1633529070000|2021-10-06 14:04:30|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.49|45
1633529080000|2021-10-06 14:04:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|57
1633529090000|2021-10-06 14:04:50|99.67||99.62||99.67||99.62||2
1633529100000|2021-10-06 14:05:00|99.57|99.49|99.57|99.44|99.62|99.54|99.52|99.44|1013
1633529110000|2021-10-06 14:05:10||99.49||99.49||99.49||99.49|8
1633529120000|2021-10-06 14:05:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|377
1633529140000|2021-10-06 14:05:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|1088
1633529150000|2021-10-06 14:05:50|||||||||1900
1633529160000|2021-10-06 14:06:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|72
1633529170000|2021-10-06 14:06:10|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.44|704
1633529180000|2021-10-06 14:06:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|215
1633529210000|2021-10-06 14:06:50|||||||||458
1633529220000|2021-10-06 14:07:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|371
1633529230000|2021-10-06 14:07:10|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|96
1633529240000|2021-10-06 14:07:20||99.44||99.49||99.49||99.44|71
1633529250000|2021-10-06 14:07:30|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|164
1633529260000|2021-10-06 14:07:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|103
1633529270000|2021-10-06 14:07:50|||||||||36
1633529280000|2021-10-06 14:08:00|||||||||71
1633529290000|2021-10-06 14:08:10|||||||||24
1633529300000|2021-10-06 14:08:20|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|297
1633529310000|2021-10-06 14:08:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|62
1633529320000|2021-10-06 14:08:40|99.52|99.44|99.62|99.54|99.62|99.54|99.52|99.44|511
1633529330000|2021-10-06 14:08:50|||||||||2
1633529350000|2021-10-06 14:09:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|70
1633529360000|2021-10-06 14:09:20|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|37
1633529370000|2021-10-06 14:09:30|99.72||99.67||99.72||99.67||0
1633529380000|2021-10-06 14:09:40|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|11
1633529390000|2021-10-06 14:09:50|||||||||33
1633529400000|2021-10-06 14:10:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|67
1633529410000|2021-10-06 14:10:10|||||||||153
1633529420000|2021-10-06 14:10:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|0
1633529430000|2021-10-06 14:10:30|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|8
1633529440000|2021-10-06 14:10:40||99.54||99.59||99.59||99.54|1
1633529460000|2021-10-06 14:11:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|5
1633529470000|2021-10-06 14:11:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|510
1633529490000|2021-10-06 14:11:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|3
1633529500000|2021-10-06 14:11:40|99.72||99.67||99.72||99.67||4
1633529510000|2021-10-06 14:11:50|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.64|101
1633529520000|2021-10-06 14:12:00|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|5
1633529530000|2021-10-06 14:12:10|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|0
1633529540000|2021-10-06 14:12:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|59
1633529550000|2021-10-06 14:12:30|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|73
1633529570000|2021-10-06 14:12:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|3
1633529580000|2021-10-06 14:13:00|||||||||2
1633529590000|2021-10-06 14:13:10|||||||||3
1633529600000|2021-10-06 14:13:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|340
1633529610000|2021-10-06 14:13:30|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|164
1633529620000|2021-10-06 14:13:40|||||||||76
1633529640000|2021-10-06 14:14:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|162
1633529670000|2021-10-06 14:14:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|194
1633529680000|2021-10-06 14:14:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|272
1633529690000|2021-10-06 14:14:50|||||||||59
1633529700000|2021-10-06 14:15:00|99.92|99.84|99.87|99.79|99.92|99.84|99.82|99.74|278
1633529710000|2021-10-06 14:15:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|125
1633529720000|2021-10-06 14:15:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|190
1633529740000|2021-10-06 14:15:40|99.82|99.74|99.82|99.74|99.82|99.79|99.82|99.74|48
1633529760000|2021-10-06 14:16:00|99.77|99.69|99.77|99.64|99.77|99.69|99.77|99.64|60
1633529770000|2021-10-06 14:16:10|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.64|34
1633529800000|2021-10-06 14:16:40|||||||||11
1633529810000|2021-10-06 14:16:50|||||||||29
1633529820000|2021-10-06 14:17:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|28
1633529830000|2021-10-06 14:17:10|||||||||2
1633529840000|2021-10-06 14:17:20|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|18
1633529850000|2021-10-06 14:17:30|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|20
1633529860000|2021-10-06 14:17:40||99.59||99.64||99.64||99.59|40
1633529870000|2021-10-06 14:17:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|22
1633529880000|2021-10-06 14:18:00|||||||||555
1633529890000|2021-10-06 14:18:10|||||||||73
1633529900000|2021-10-06 14:18:20|||||||||56
1633529910000|2021-10-06 14:18:30|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|626
1633529920000|2021-10-06 14:18:40|||||||||40
1633529930000|2021-10-06 14:18:50|||||||||34
1633529940000|2021-10-06 14:19:00|||||||||33
1633529950000|2021-10-06 14:19:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|109
1633529960000|2021-10-06 14:19:20|99.67|99.59|99.67|99.59|99.67|99.64|99.67|99.59|26
1633529970000|2021-10-06 14:19:30|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|53
1633529980000|2021-10-06 14:19:40|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|19
1633529990000|2021-10-06 14:19:50|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|22
1633530000000|2021-10-06 14:20:00|99.67|99.49|99.67|99.59|99.67|99.59|99.67|99.49|65
1633530010000|2021-10-06 14:20:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|15
1633530020000|2021-10-06 14:20:20||99.49||99.54||99.54||99.49|16
1633530030000|2021-10-06 14:20:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|43
1633530040000|2021-10-06 14:20:40|||||||||5
1633530050000|2021-10-06 14:20:50|||||||||3
1633530060000|2021-10-06 14:21:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|60
1633530070000|2021-10-06 14:21:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|285
1633530080000|2021-10-06 14:21:20|||||||||13
1633530090000|2021-10-06 14:21:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|54
1633530100000|2021-10-06 14:21:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|3
1633530110000|2021-10-06 14:21:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|2
1633530120000|2021-10-06 14:22:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|56
1633530130000|2021-10-06 14:22:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|72
1633530140000|2021-10-06 14:22:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|51
1633530150000|2021-10-06 14:22:30|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|484
1633530160000|2021-10-06 14:22:40|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|117
1633530170000|2021-10-06 14:22:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|28
1633530180000|2021-10-06 14:23:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|87
1633530190000|2021-10-06 14:23:10|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|19
1633530210000|2021-10-06 14:23:30||99.54||99.59||99.59||99.54|15
1633530220000|2021-10-06 14:23:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|93
1633530240000|2021-10-06 14:24:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|103
1633530250000|2021-10-06 14:24:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|68
1633530260000|2021-10-06 14:24:20|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|36
1633530270000|2021-10-06 14:24:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|267
1633530290000|2021-10-06 14:24:50|||||||||23
1633530300000|2021-10-06 14:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|380
1633530310000|2021-10-06 14:25:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|193
1633530320000|2021-10-06 14:25:20|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|569
1633530330000|2021-10-06 14:25:30|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|18
1633530340000|2021-10-06 14:25:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|51
1633530350000|2021-10-06 14:25:50|99.87||99.82||99.87||99.82||3
1633530390000|2021-10-06 14:26:30|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|38
1633530400000|2021-10-06 14:26:40|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|8
1633530420000|2021-10-06 14:27:00|99.82|99.74|99.77|99.64|99.82|99.74|99.77|99.64|123
1633530430000|2021-10-06 14:27:10|99.72|99.69|99.72|99.64|99.72|99.69|99.72|99.64|34
1633530440000|2021-10-06 14:27:20|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|36
1633530460000|2021-10-06 14:27:40|99.77||99.72||99.77||99.72||17
1633530480000|2021-10-06 14:28:00|||||||||5
1633530490000|2021-10-06 14:28:10||99.59||99.59||99.59||99.59|13
1633530500000|2021-10-06 14:28:20|99.67|99.54|99.67|99.59|99.72|99.59|99.67|99.54|14
1633530510000|2021-10-06 14:28:30|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|1
1633530530000|2021-10-06 14:28:50||99.49||99.54||99.54||99.49|29
1633530540000|2021-10-06 14:29:00|||||||||10
1633530560000|2021-10-06 14:29:20|99.57|99.49|99.62|99.49|99.62|99.54|99.57|99.49|33
1633530570000|2021-10-06 14:29:30||99.54||99.54||99.54||99.49|5
1633530590000|2021-10-06 14:29:50|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|16
1633530600000|2021-10-06 14:30:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|20
1633530610000|2021-10-06 14:30:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|22
1633530620000|2021-10-06 14:30:20|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.44|13
1633530630000|2021-10-06 14:30:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|87
1633530640000|2021-10-06 14:30:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|47
1633530650000|2021-10-06 14:30:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|125
1633530660000|2021-10-06 14:31:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|203
1633530670000|2021-10-06 14:31:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|9
1633530680000|2021-10-06 14:31:20|99.67|99.59|99.67|99.59|99.67|99.64|99.67|99.59|12
1633530690000|2021-10-06 14:31:30|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|16
1633530700000|2021-10-06 14:31:40|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|554
1633530710000|2021-10-06 14:31:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|9
1633530720000|2021-10-06 14:32:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|23
1633530730000|2021-10-06 14:32:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|9
1633530740000|2021-10-06 14:32:20|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|144
1633530750000|2021-10-06 14:32:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|47
1633530760000|2021-10-06 14:32:40|99.67||99.62||99.67||99.62||66
1633530770000|2021-10-06 14:32:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|3
1633530780000|2021-10-06 14:33:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|10
1633530790000|2021-10-06 14:33:10|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|4
1633530800000|2021-10-06 14:33:20|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|42
1633530820000|2021-10-06 14:33:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|334
1633530830000|2021-10-06 14:33:50||99.49||99.54||99.54||99.49|13
1633530840000|2021-10-06 14:34:00||99.49||99.54||99.54||99.49|26
1633530850000|2021-10-06 14:34:10|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|59
1633530860000|2021-10-06 14:34:20|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.49|33
1633530870000|2021-10-06 14:34:30|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|14
1633530880000|2021-10-06 14:34:40|99.62||99.57||99.62||99.57||0
1633530890000|2021-10-06 14:34:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|12
1633530900000|2021-10-06 14:35:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|772
1633530910000|2021-10-06 14:35:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|775
1633530920000|2021-10-06 14:35:20|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|59
1633530930000|2021-10-06 14:35:30|||||||||12
1633530940000|2021-10-06 14:35:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|8
1633530950000|2021-10-06 14:35:50|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|2
1633530960000|2021-10-06 14:36:00||99.44||99.49||99.49||99.44|6
1633530970000|2021-10-06 14:36:10|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|83
1633530990000|2021-10-06 14:36:30|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|656
1633531000000|2021-10-06 14:36:40|99.57||99.57||99.57||99.57||0
1633531020000|2021-10-06 14:37:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|33
1633531030000|2021-10-06 14:37:10|||||||||1
1633531050000|2021-10-06 14:37:30|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|105
1633531060000|2021-10-06 14:37:40|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|15
1633531070000|2021-10-06 14:37:50|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|7
1633531080000|2021-10-06 14:38:00|99.37|99.29|99.42|99.29|99.42|99.34|99.37|99.29|42
1633531090000|2021-10-06 14:38:10|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.29|3
1633531100000|2021-10-06 14:38:20|||||||||4
1633531110000|2021-10-06 14:38:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|10
1633531120000|2021-10-06 14:38:40|99.52|99.44|99.52|99.39|99.52|99.44|99.52|99.39|8
1633531130000|2021-10-06 14:38:50||99.44||99.44||99.44||99.44|9
1633531140000|2021-10-06 14:39:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|12
1633531150000|2021-10-06 14:39:10|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|16
1633531160000|2021-10-06 14:39:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|37
1633531170000|2021-10-06 14:39:30||99.49||99.49||99.54||99.49|7
1633531180000|2021-10-06 14:39:40|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|0
1633531190000|2021-10-06 14:39:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|241
1633531220000|2021-10-06 14:40:20|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|126
1633531230000|2021-10-06 14:40:30|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|103
1633531240000|2021-10-06 14:40:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|33
1633531260000|2021-10-06 14:41:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|25
1633531290000|2021-10-06 14:41:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|84
1633531300000|2021-10-06 14:41:40|||||||||10
1633531320000|2021-10-06 14:42:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|37
1633531330000|2021-10-06 14:42:10|||||||||5
1633531340000|2021-10-06 14:42:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|1
1633531350000|2021-10-06 14:42:30|||||||||1
1633531370000|2021-10-06 14:42:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|103
1633531380000|2021-10-06 14:43:00|99.67|99.59|99.67|99.59|99.72|99.64|99.67|99.59|47
1633531390000|2021-10-06 14:43:10|||||||||436
1633531400000|2021-10-06 14:43:20|||||||||1
1633531410000|2021-10-06 14:43:30|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|225
1633531420000|2021-10-06 14:43:40||99.59||99.64||99.64||99.59|4
1633531430000|2021-10-06 14:43:50|99.67|99.59|99.67|99.59|99.72|99.64|99.67|99.59|1
1633531440000|2021-10-06 14:44:00|||||||||195
1633531450000|2021-10-06 14:44:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|209
1633531470000|2021-10-06 14:44:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|41
1633531490000|2021-10-06 14:44:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|17
1633531510000|2021-10-06 14:45:10|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|41
1633531520000|2021-10-06 14:45:20|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|84
1633531530000|2021-10-06 14:45:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|13
1633531550000|2021-10-06 14:45:50|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|34
1633531560000|2021-10-06 14:46:00|||||||||7
1633531570000|2021-10-06 14:46:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|11
1633531620000|2021-10-06 14:47:00|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|23
1633531640000|2021-10-06 14:47:20||99.29||99.34||99.34||99.29|3
1633531650000|2021-10-06 14:47:30|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|1
1633531660000|2021-10-06 14:47:40|||||||||1
1633531670000|2021-10-06 14:47:50|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|3
1633531680000|2021-10-06 14:48:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.29|6
1633531700000|2021-10-06 14:48:20|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.39|12
1633531710000|2021-10-06 14:48:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|1
1633531720000|2021-10-06 14:48:40|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|5
1633531740000|2021-10-06 14:49:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|15
1633531750000|2021-10-06 14:49:10|||||||||301
1633531760000|2021-10-06 14:49:20|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|13
1633531770000|2021-10-06 14:49:30|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|82
1633531780000|2021-10-06 14:49:40|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|0
1633531790000|2021-10-06 14:49:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|482
1633531800000|2021-10-06 14:50:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|40
1633531810000|2021-10-06 14:50:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|456
1633531820000|2021-10-06 14:50:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|176
1633531840000|2021-10-06 14:50:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|18
1633531860000|2021-10-06 14:51:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|215
1633531870000|2021-10-06 14:51:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|303
1633531880000|2021-10-06 14:51:20|99.47|99.39|99.57|99.44|99.57|99.44|99.47|99.39|178
1633531890000|2021-10-06 14:51:30|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|112
1633531900000|2021-10-06 14:51:40|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|106
1633531910000|2021-10-06 14:51:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|129
1633531920000|2021-10-06 14:52:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|9
1633531930000|2021-10-06 14:52:10|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.59|314
1633531950000|2021-10-06 14:52:30||99.54||99.59||99.59||99.54|190
1633531960000|2021-10-06 14:52:40|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.64|39
1633531970000|2021-10-06 14:52:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|34
1633531980000|2021-10-06 14:53:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|97
1633531990000|2021-10-06 14:53:10|||||||||111
1633532000000|2021-10-06 14:53:20|||||||||91
1633532010000|2021-10-06 14:53:30|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.69|317
1633532020000|2021-10-06 14:53:40||99.64||99.69||99.69||99.64|6
1633532030000|2021-10-06 14:53:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|6
1633532040000|2021-10-06 14:54:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|128
1633532050000|2021-10-06 14:54:10||99.69||99.69||99.74||99.69|14
1633532060000|2021-10-06 14:54:20|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|3
1633532070000|2021-10-06 14:54:30|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|33
1633532080000|2021-10-06 14:54:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|16
1633532100000|2021-10-06 14:55:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|42
1633532110000|2021-10-06 14:55:10||99.74||99.79||99.79||99.74|10
1633532120000|2021-10-06 14:55:20|||||||||6
1633532130000|2021-10-06 14:55:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|28
1633532150000|2021-10-06 14:55:50|||||||||2
1633532160000|2021-10-06 14:56:00|||||||||84
1633532170000|2021-10-06 14:56:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|3
1633532210000|2021-10-06 14:56:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|112
1633532220000|2021-10-06 14:57:00|||||||||58
1633532230000|2021-10-06 14:57:10|||||||||98
1633532250000|2021-10-06 14:57:30|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|344
1633532260000|2021-10-06 14:57:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|192
1633532280000|2021-10-06 14:58:00|||||||||118
1633532290000|2021-10-06 14:58:10|||||||||465
1633532300000|2021-10-06 14:58:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|332
1633532310000|2021-10-06 14:58:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|126
1633532320000|2021-10-06 14:58:40|||||||||37
1633532340000|2021-10-06 14:59:00|||||||||337
1633532350000|2021-10-06 14:59:10|||||||||16
1633532360000|2021-10-06 14:59:20|||||||||140
1633532370000|2021-10-06 14:59:30|100.07||100.02||100.07||100.02||179
1633532380000|2021-10-06 14:59:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|67
1633532390000|2021-10-06 14:59:50|||||||||14
1633532400000|2021-10-06 15:00:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|347
1633532410000|2021-10-06 15:00:10|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|47
1633532420000|2021-10-06 15:00:20|||||||||15
1633532430000|2021-10-06 15:00:30|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|117
1633532450000|2021-10-06 15:00:50|||||||||99
1633532460000|2021-10-06 15:01:00|||||||||55
1633532480000|2021-10-06 15:01:20|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.99|168
1633532490000|2021-10-06 15:01:30|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|63
1633532500000|2021-10-06 15:01:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|166
1633532510000|2021-10-06 15:01:50|||||||||110
1633532520000|2021-10-06 15:02:00|||||||||98
1633532530000|2021-10-06 15:02:10|||||||||208
1633532540000|2021-10-06 15:02:20|||||||||18
1633532550000|2021-10-06 15:02:30|||||||||78
1633532570000|2021-10-06 15:02:50|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|611
1633532580000|2021-10-06 15:03:00|||||||||30
1633532600000|2021-10-06 15:03:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|169
1633532610000|2021-10-06 15:03:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|245
1633532620000|2021-10-06 15:03:40|||||||||1080
1633532630000|2021-10-06 15:03:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|740
1633532640000|2021-10-06 15:04:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|768
1633532650000|2021-10-06 15:04:10|||||||||138
1633532660000|2021-10-06 15:04:20|||||||||3
1633532700000|2021-10-06 15:05:00|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|677
1633532730000|2021-10-06 15:05:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|419
1633532740000|2021-10-06 15:05:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|295
1633532750000|2021-10-06 15:05:50|100.22||100.22||100.22||100.22||362
1633532760000|2021-10-06 15:06:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.09|446
1633532780000|2021-10-06 15:06:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|51
1633532790000|2021-10-06 15:06:30|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|50
1633532800000|2021-10-06 15:06:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|200
1633532810000|2021-10-06 15:06:50|||||||||192
1633532820000|2021-10-06 15:07:00||100.04||100.09||100.09||100.04|154
1633532830000|2021-10-06 15:07:10||100.04||100.04||100.04||100.04|1
1633532840000|2021-10-06 15:07:20|100.12|100.09|100.17|100.04|100.17|100.09|100.12|100.04|38
1633532850000|2021-10-06 15:07:30|100.12|100.09|100.12|100.04|100.12|100.09|100.12|100.04|100
1633532860000|2021-10-06 15:07:40|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|126
1633532870000|2021-10-06 15:07:50|100.12|100.09|100.12|100.04|100.17|100.09|100.12|100.04|3
1633532920000|2021-10-06 15:08:40|||||||||42
1633532930000|2021-10-06 15:08:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|0
1633532940000|2021-10-06 15:09:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|887
1633532950000|2021-10-06 15:09:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|1237
1633532960000|2021-10-06 15:09:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|216
1633532970000|2021-10-06 15:09:30|100.12||100.07||100.12||100.07||220
1633532980000|2021-10-06 15:09:40|100.12||100.12||100.12||100.07||2
1633532990000|2021-10-06 15:09:50|100.07|100.04|100.12|100.04|100.12|100.04|100.07|100.04|46
1633533000000|2021-10-06 15:10:00|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|6
1633533010000|2021-10-06 15:10:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|6
1633533040000|2021-10-06 15:10:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|70
1633533050000|2021-10-06 15:10:50|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|8
1633533060000|2021-10-06 15:11:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|22
1633533070000|2021-10-06 15:11:10|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|23
1633533080000|2021-10-06 15:11:20|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|73
1633533100000|2021-10-06 15:11:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|18
1633533120000|2021-10-06 15:12:00|||||||||12
1633533130000|2021-10-06 15:12:10|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|160
1633533140000|2021-10-06 15:12:20|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.99|0
1633533160000|2021-10-06 15:12:40|100.12||100.07||100.12||100.07||23
1633533180000|2021-10-06 15:13:00|||||||||20
1633533190000|2021-10-06 15:13:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|34
1633533200000|2021-10-06 15:13:20|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|5
1633533210000|2021-10-06 15:13:30|||||||||148
1633533220000|2021-10-06 15:13:40||99.94||99.94||99.99||99.94|31
1633533230000|2021-10-06 15:13:50|100.02||100.07||100.07||100.02||13
1633533240000|2021-10-06 15:14:00|100.02||100.02||100.07||100.02||34
1633533250000|2021-10-06 15:14:10|100.07||100.02||100.07||100.02||0
1633533270000|2021-10-06 15:14:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|0
1633533300000|2021-10-06 15:15:00|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|37
1633533320000|2021-10-06 15:15:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|16
1633533350000|2021-10-06 15:15:50||99.94||99.99||99.99||99.94|21
1633533360000|2021-10-06 15:16:00|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|59
1633533370000|2021-10-06 15:16:10|||||||||7
1633533380000|2021-10-06 15:16:20|||||||||4
1633533400000|2021-10-06 15:16:40|100.07||100.07||100.07||100.07||5
1633533410000|2021-10-06 15:16:50||99.99||99.99||99.99||99.94|2
1633533420000|2021-10-06 15:17:00|||||||||16
1633533430000|2021-10-06 15:17:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|21
1633533450000|2021-10-06 15:17:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|143
1633533480000|2021-10-06 15:18:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|64
1633533490000|2021-10-06 15:18:10|||||||||61
1633533520000|2021-10-06 15:18:40|100.02|99.94|100.07|99.94|100.07|99.99|100.02|99.94|7
1633533530000|2021-10-06 15:18:50|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|0
1633533540000|2021-10-06 15:19:00|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|16
1633533550000|2021-10-06 15:19:10|100.02||100.07||100.07||100.02||1
1633533560000|2021-10-06 15:19:20|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|0
1633533580000|2021-10-06 15:19:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|366
1633533600000|2021-10-06 15:20:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|333
1633533620000|2021-10-06 15:20:20|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|20
1633533630000|2021-10-06 15:20:30|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|52
1633533640000|2021-10-06 15:20:40|100.02||99.97||100.02||99.97||6
1633533650000|2021-10-06 15:20:50|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|66
1633533660000|2021-10-06 15:21:00|||||||||141
1633533670000|2021-10-06 15:21:10|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|131
1633533680000|2021-10-06 15:21:20|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|36
1633533690000|2021-10-06 15:21:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|78
1633533710000|2021-10-06 15:21:50|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|25
1633533720000|2021-10-06 15:22:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|22
1633533780000|2021-10-06 15:23:00|||||||||17
1633533790000|2021-10-06 15:23:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|18
1633533810000|2021-10-06 15:23:30|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|114
1633533820000|2021-10-06 15:23:40|||||||||339
1633533830000|2021-10-06 15:23:50|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|9
1633533840000|2021-10-06 15:24:00||99.74||99.74||99.79||99.74|20
1633533850000|2021-10-06 15:24:10|99.82||99.82||99.82||99.82||10
1633533900000|2021-10-06 15:25:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|86
1633533910000|2021-10-06 15:25:10|||||||||51
1633533920000|2021-10-06 15:25:20||99.64||99.69||99.69||99.64|30
1633533930000|2021-10-06 15:25:30|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|168
1633533940000|2021-10-06 15:25:40|||||||||20
1633533950000|2021-10-06 15:25:50|||||||||10
1633533960000|2021-10-06 15:26:00|||||||||795
1633533970000|2021-10-06 15:26:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|681
1633533980000|2021-10-06 15:26:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|138
1633533990000|2021-10-06 15:26:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|211
1633534000000|2021-10-06 15:26:40|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|474
1633534020000|2021-10-06 15:27:00|||||||||100
1633534060000|2021-10-06 15:27:40|||||||||4
1633534070000|2021-10-06 15:27:50|99.97||99.92||99.97||99.92||101
1633534080000|2021-10-06 15:28:00|||||||||3
1633534090000|2021-10-06 15:28:10|||||||||4
1633534100000|2021-10-06 15:28:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|119
1633534130000|2021-10-06 15:28:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|91
1633534140000|2021-10-06 15:29:00|||||||||148
1633534150000|2021-10-06 15:29:10|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|194
1633534160000|2021-10-06 15:29:20|||||||||203
1633534170000|2021-10-06 15:29:30|||||||||11
1633534180000|2021-10-06 15:29:40|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|735
1633534190000|2021-10-06 15:29:50|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.59|247
1633534200000|2021-10-06 15:30:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|181
1633534210000|2021-10-06 15:30:10|99.77||99.72||99.77||99.72||14
1633534220000|2021-10-06 15:30:20|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.69|188
1633534230000|2021-10-06 15:30:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|39
1633534240000|2021-10-06 15:30:40||99.69||99.74||99.74||99.69|102
1633534250000|2021-10-06 15:30:50|||||||||6
1633534260000|2021-10-06 15:31:00|||||||||18
1633534270000|2021-10-06 15:31:10|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|33
1633534280000|2021-10-06 15:31:20|99.77||99.77||99.77||99.77||14
1633534290000|2021-10-06 15:31:30|||||||||33
1633534300000|2021-10-06 15:31:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|330
1633534310000|2021-10-06 15:31:50|99.77||99.72||99.77||99.72||166
1633534320000|2021-10-06 15:32:00|||||||||18
1633534330000|2021-10-06 15:32:10|||||||||214
1633534340000|2021-10-06 15:32:20|||||||||28
1633534350000|2021-10-06 15:32:30|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|32
1633534360000|2021-10-06 15:32:40|99.72|99.69|99.72|99.64|99.77|99.69|99.72|99.64|5
1633534370000|2021-10-06 15:32:50|99.77||99.72||99.77||99.72||21
1633534380000|2021-10-06 15:33:00|||||||||23
1633534390000|2021-10-06 15:33:10|||||||||25
1633534400000|2021-10-06 15:33:20|||||||||495
1633534410000|2021-10-06 15:33:30|||||||||12
1633534420000|2021-10-06 15:33:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|81
1633534430000|2021-10-06 15:33:50|||||||||2
1633534440000|2021-10-06 15:34:00|99.82||99.77||99.82||99.77||101
1633534450000|2021-10-06 15:34:10|99.82||99.82||99.82||99.82||48
1633534460000|2021-10-06 15:34:20||99.74||99.74||99.74||99.74|28
1633534470000|2021-10-06 15:34:30|||||||||28
1633534480000|2021-10-06 15:34:40|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|47
1633534490000|2021-10-06 15:34:50|||||||||447
1633534500000|2021-10-06 15:35:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|198
1633534510000|2021-10-06 15:35:10|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|998
1633534520000|2021-10-06 15:35:20|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|195
1633534530000|2021-10-06 15:35:30|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|124
1633534540000|2021-10-06 15:35:40|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|0
1633534550000|2021-10-06 15:35:50||99.69||99.74||99.74||99.69|0
1633534560000|2021-10-06 15:36:00||99.69||99.74||99.74||99.69|60
1633534580000|2021-10-06 15:36:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|49
1633534590000|2021-10-06 15:36:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|299
1633534610000|2021-10-06 15:36:50|||||||||4
1633534630000|2021-10-06 15:37:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|81
1633534640000|2021-10-06 15:37:20|||||||||487
1633534670000|2021-10-06 15:37:50||99.84||99.84||99.84||99.84|100
1633534680000|2021-10-06 15:38:00||99.89||99.84||99.89||99.84|53
1633534690000|2021-10-06 15:38:10||99.89||99.84||99.89||99.84|202
1633534700000|2021-10-06 15:38:20||99.89||99.89||99.89||99.84|36
1633534710000|2021-10-06 15:38:30|100.02||99.97||100.02||99.97||500
1633534720000|2021-10-06 15:38:40|||||||||22
1633534730000|2021-10-06 15:38:50|100.02||99.97||100.02||99.97||298
1633534750000|2021-10-06 15:39:10||99.84||99.84||99.84||99.84|56
1633534760000|2021-10-06 15:39:20|99.92||99.92||99.92||99.92||0
1633534770000|2021-10-06 15:39:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|260
1633534830000|2021-10-06 15:40:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|147
1633534910000|2021-10-06 15:41:50||99.79||99.79||99.79||99.79|10
1633534920000|2021-10-06 15:42:00||99.84||99.84||99.84||99.84|0
1633534930000|2021-10-06 15:42:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|8
1633534950000|2021-10-06 15:42:30|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|21
1633534960000|2021-10-06 15:42:40||99.79||99.79||99.79||99.79|0
1633535000000|2021-10-06 15:43:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|74
1633535010000|2021-10-06 15:43:30||99.79||99.79||99.79||99.79|6
1633535020000|2021-10-06 15:43:40||99.84||99.84||99.84||99.84|0
1633535100000|2021-10-06 15:45:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|12
1633535110000|2021-10-06 15:45:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|158
1633535120000|2021-10-06 15:45:20|||||||||12
1633535140000|2021-10-06 15:45:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|9
1633535190000|2021-10-06 15:46:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|11
1633535200000|2021-10-06 15:46:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|26
1633535250000|2021-10-06 15:47:30|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|83
1633535260000|2021-10-06 15:47:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|8
1633535280000|2021-10-06 15:48:00||99.79||99.79||99.84||99.79|8
1633535290000|2021-10-06 15:48:10|99.87||99.87||99.92||99.87||0
1633535300000|2021-10-06 15:48:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|13
1633535320000|2021-10-06 15:48:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|576
1633535330000|2021-10-06 15:48:50||99.84||99.89||99.89||99.84|65
1633535340000|2021-10-06 15:49:00|100.02||100.02||100.02||100.02||0
1633535350000|2021-10-06 15:49:10||99.94||99.94||99.94||99.94|106
1633535360000|2021-10-06 15:49:20|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|19
1633535370000|2021-10-06 15:49:30|100.02||100.02||100.02||100.02||0
1633535390000|2021-10-06 15:49:50|||||||||50
1633535430000|2021-10-06 15:50:30|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|301
1633535440000|2021-10-06 15:50:40|100.07||100.07||100.12||100.07||50
1633535450000|2021-10-06 15:50:50|||||||||8
1633535460000|2021-10-06 15:51:00|||||||||25
1633535470000|2021-10-06 15:51:10|||||||||19
1633535480000|2021-10-06 15:51:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|46
1633535490000|2021-10-06 15:51:30|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|18
1633535500000|2021-10-06 15:51:40|||||||||41
1633535520000|2021-10-06 15:52:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|45
1633535530000|2021-10-06 15:52:10|100.07||100.07||100.07||100.07||107
1633535540000|2021-10-06 15:52:20||99.99||99.94||99.99||99.94|9
1633535550000|2021-10-06 15:52:30|100.02||100.02||100.02||100.02||24
1633535560000|2021-10-06 15:52:40|||||||||24
1633535570000|2021-10-06 15:52:50|||||||||24
1633535580000|2021-10-06 15:53:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|40
1633535590000|2021-10-06 15:53:10||99.94||99.99||99.99||99.94|28
1633535600000|2021-10-06 15:53:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|141
1633535630000|2021-10-06 15:53:50|100.17||100.12||100.17||100.12||11
1633535650000|2021-10-06 15:54:10|100.17||100.12||100.17||100.12||0
1633535660000|2021-10-06 15:54:20|||||||||259
1633535670000|2021-10-06 15:54:30|||||||||2
1633535690000|2021-10-06 15:54:50|||||||||50
1633535710000|2021-10-06 15:55:10|||||||||8
1633535720000|2021-10-06 15:55:20|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|21
1633535730000|2021-10-06 15:55:30|100.07|99.94|100.07|99.99|100.12|99.99|100.02|99.94|440
1633535740000|2021-10-06 15:55:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|97
1633535750000|2021-10-06 15:55:50|100.07||100.07||100.07||100.07||103
1633535780000|2021-10-06 15:56:20||99.99||99.99||99.99||99.99|0
1633535800000|2021-10-06 15:56:40|100.12||100.12||100.12||100.12||6
1633535810000|2021-10-06 15:56:50||100.04||99.99||100.04||99.99|0
1633535820000|2021-10-06 15:57:00||100.04||99.99||100.04||99.99|0
1633535830000|2021-10-06 15:57:10||100.04||100.04||100.04||99.99|6
1633535920000|2021-10-06 15:58:40|||||||||4
1633535970000|2021-10-06 15:59:30||99.99||100.04||100.04||99.99|3
1633535980000|2021-10-06 15:59:40||99.99||100.04||100.04||99.99|10
1633536050000|2021-10-06 16:00:50|||||||||3
1633536070000|2021-10-06 16:01:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1633536150000|2021-10-06 16:02:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|332
1633536160000|2021-10-06 16:02:40||99.89||99.89||99.89||99.89|8
1633536170000|2021-10-06 16:02:50|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|40
1633536180000|2021-10-06 16:03:00|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|8
1633536210000|2021-10-06 16:03:30||99.89||99.89||99.89||99.89|29
1633536230000|2021-10-06 16:03:50||99.94||99.94||99.94||99.94|0
1633536260000|2021-10-06 16:04:20||99.89||99.94||99.94||99.89|768
1633536280000|2021-10-06 16:04:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|4
1633536330000|2021-10-06 16:05:30||99.89||99.89||99.89||99.89|21
1633536340000|2021-10-06 16:05:40|99.97||99.97||99.97||99.97||0
1633536350000|2021-10-06 16:05:50|||||||||40
1633536360000|2021-10-06 16:06:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|50
1633536370000|2021-10-06 16:06:10|99.97|99.89|99.97|99.89|99.97|99.94|99.97|99.89|33
1633536490000|2021-10-06 16:08:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1633536510000|2021-10-06 16:08:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|79
1633536740000|2021-10-06 16:12:20|||||||||21
1633536750000|2021-10-06 16:12:30|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|339
1633536770000|2021-10-06 16:12:50||99.84||99.84||99.84||99.84|0
1633536790000|2021-10-06 16:13:10|||||||||64
1633536870000|2021-10-06 16:14:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1
1633536920000|2021-10-06 16:15:20||99.74||99.79||99.79||99.74|0
1633537200000|2021-10-06 16:20:00||99.74||99.74||99.74||99.74|0
1633537210000|2021-10-06 16:20:10|99.82||99.87||99.87||99.82||3
1633537240000|2021-10-06 16:20:40||99.79||99.79||99.79||99.79|0
1633537370000|2021-10-06 16:22:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1633537380000|2021-10-06 16:23:00|99.87||99.87||99.87||99.87||0
1633537400000|2021-10-06 16:23:20|99.82||99.87||99.87||99.82||0
1633537430000|2021-10-06 16:23:50||99.79||99.79||99.79||99.79|0
1633537510000|2021-10-06 16:25:10||99.74||99.74||99.74||99.74|0
1633537530000|2021-10-06 16:25:30||99.79||99.79||99.79||99.79|14
1633537560000|2021-10-06 16:26:00|99.92||99.92||99.92||99.92||5
1633537570000|2021-10-06 16:26:10||99.84||99.84||99.84||99.84|0
1633537590000|2021-10-06 16:26:30||99.79||99.79||99.79||99.79|0
1633537610000|2021-10-06 16:26:50|99.87||99.87||99.87||99.87||0
1633537620000|2021-10-06 16:27:00|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|12
1633537630000|2021-10-06 16:27:10|99.82||99.87||99.87||99.82||3
1633537640000|2021-10-06 16:27:20|99.82||99.82||99.82||99.82||20
1633537660000|2021-10-06 16:27:40|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|24
1633537670000|2021-10-06 16:27:50||99.74||99.69||99.74||99.69|10
1633537680000|2021-10-06 16:28:00|99.77||99.82||99.82||99.77||18
1633537690000|2021-10-06 16:28:10||99.74||99.74||99.74||99.74|0
1633537720000|2021-10-06 16:28:40|||||||||17
1633537730000|2021-10-06 16:28:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|8
1633537810000|2021-10-06 16:30:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|4
1633537820000|2021-10-06 16:30:20|99.87|99.79|99.87|99.74|99.87|99.79|99.87|99.74|30
1633537830000|2021-10-06 16:30:30||99.79||99.79||99.79||99.79|0
1633537860000|2021-10-06 16:31:00||99.74||99.74||99.74||99.74|0
1633537900000|2021-10-06 16:31:40|99.82||99.82||99.82||99.82||4
1633537920000|2021-10-06 16:32:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.79|22
1633537930000|2021-10-06 16:32:10|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|12
1633537940000|2021-10-06 16:32:20||99.79||99.79||99.79||99.79|0
1633537950000|2021-10-06 16:32:30|99.92||99.92||99.92||99.92||0
1633537960000|2021-10-06 16:32:40|99.87||99.87||99.87||99.87||0
1633538090000|2021-10-06 16:34:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|4
1633538110000|2021-10-06 16:35:10||99.79||99.79||99.79||99.79|3
1633538120000|2021-10-06 16:35:20|99.87||99.87||99.87||99.87||0
1633538140000|2021-10-06 16:35:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1633538160000|2021-10-06 16:36:00|99.87||99.82||99.87||99.82||0
1633538170000|2021-10-06 16:36:10|99.87||99.87||99.87||99.82||5
1633538200000|2021-10-06 16:36:40|99.82||99.82||99.87||99.82||0
1633538250000|2021-10-06 16:37:30|||||||||156
1633538280000|2021-10-06 16:38:00|||||||||60
1633538310000|2021-10-06 16:38:30|||||||||5
1633538340000|2021-10-06 16:39:00|||||||||261
1633538410000|2021-10-06 16:40:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1633538430000|2021-10-06 16:40:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|14
1633538440000|2021-10-06 16:40:40|||||||||1
1633538530000|2021-10-06 16:42:10|99.97||99.97||99.97||99.97||0
1633538540000|2021-10-06 16:42:20||99.89||99.89||99.89||99.89|0
1633538570000|2021-10-06 16:42:50|100.02||99.97||100.02||99.97||0
1633538590000|2021-10-06 16:43:10|100.02||99.97||100.02||99.97||0
1633538610000|2021-10-06 16:43:30|100.02||100.02||100.02||100.02||4
1633538650000|2021-10-06 16:44:10|99.97||99.97||99.97||99.97||0
1633538730000|2021-10-06 16:45:30||99.84||99.84||99.84||99.84|0
1633538740000|2021-10-06 16:45:40||99.89||99.89||99.89||99.89|0
1633538750000|2021-10-06 16:45:50||99.84||99.84||99.84||99.84|0
1633538800000|2021-10-06 16:46:40|99.92||99.92||99.92||99.92||1
1633538900000|2021-10-06 16:48:20||99.79||99.79||99.79||99.79|19
1633538910000|2021-10-06 16:48:30|99.87||99.87||99.87||99.87||158
1633538920000|2021-10-06 16:48:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|228
1633538950000|2021-10-06 16:49:10|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|34
1633538970000|2021-10-06 16:49:30||99.84||99.84||99.84||99.84|0
1633539010000|2021-10-06 16:50:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1633539050000|2021-10-06 16:50:50|||||||||142
1633539100000|2021-10-06 16:51:40|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|0
1633539110000|2021-10-06 16:51:50|99.92||99.92||99.97||99.92||0
1633539120000|2021-10-06 16:52:00|99.97||99.97||99.97||99.97||0
1633539150000|2021-10-06 16:52:30||99.89||99.89||99.89||99.89|0
1633539260000|2021-10-06 16:54:20||99.84||99.89||99.89||99.84|0
1633539290000|2021-10-06 16:54:50||99.84||99.84||99.84||99.84|6
1633539300000|2021-10-06 16:55:00||99.89||99.89||99.89||99.89|0
1633539330000|2021-10-06 16:55:30|||||||||56
1633539340000|2021-10-06 16:55:40|100.02||100.02||100.02||100.02||0
1633539350000|2021-10-06 16:55:50||99.94||99.94||99.94||99.94|0
1633539420000|2021-10-06 16:57:00||99.89||99.89||99.89||99.89|3
1633539430000|2021-10-06 16:57:10|99.97||99.97||99.97||99.97||0
1633539440000|2021-10-06 16:57:20|100.02||100.02||100.02||100.02||0
1633539520000|2021-10-06 16:58:40|99.97||99.97||99.97||99.97||0
1633539560000|2021-10-06 16:59:20||99.84||99.84||99.84||99.84|8
1633539570000|2021-10-06 16:59:30||99.89||99.89||99.89||99.84|0
1633539590000|2021-10-06 16:59:50||99.84||99.89||99.89||99.84|0
1633539600000|2021-10-06 17:00:00|100.02||100.02||100.02||99.97||0
1633539610000|2021-10-06 17:00:10||99.94||99.94||99.94||99.94|0
1633539670000|2021-10-06 17:01:10||99.89||99.89||99.89||99.89|0
1633539690000|2021-10-06 17:01:30||99.94||99.89||99.94||99.89|0
1633539720000|2021-10-06 17:02:00||99.94||99.89||99.94||99.89|0
1633539730000|2021-10-06 17:02:10||99.94||99.94||99.94||99.94|0
1633539740000|2021-10-06 17:02:20||99.89||99.89||99.89||99.89|0
1633539770000|2021-10-06 17:02:50|99.97||99.97||99.97||99.97||0
1633539780000|2021-10-06 17:03:00||99.84||99.84||99.84||99.84|0
1633539790000|2021-10-06 17:03:10||99.89||99.84||99.89||99.84|0
1633539840000|2021-10-06 17:04:00|99.92||99.92||99.97||99.92||0
1633539850000|2021-10-06 17:04:10|99.97||99.97||99.97||99.97||0
1633539860000|2021-10-06 17:04:20|99.92||99.92||99.97||99.92||0
1633539890000|2021-10-06 17:04:50|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|0
1633539900000|2021-10-06 17:05:00|99.92||99.97||99.97||99.92||0
1633539910000|2021-10-06 17:05:10|99.92||99.92||99.92||99.92||0
1633539920000|2021-10-06 17:05:20||99.79||99.79||99.79||99.79|8
1633539930000|2021-10-06 17:05:30||99.84||99.84||99.84||99.79|0
1633539940000|2021-10-06 17:05:40||99.79||99.79||99.79||99.79|0
1633540010000|2021-10-06 17:06:50|99.87||99.87||99.87||99.87||0
1633540030000|2021-10-06 17:07:10|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|208
1633540040000|2021-10-06 17:07:20|99.82||99.82||99.82||99.82||4
1633540140000|2021-10-06 17:09:00|99.87|99.74|99.87|99.74|99.87|99.74|99.87|99.74|9
1633540260000|2021-10-06 17:11:00|99.82||99.82||99.82||99.82||0
1633540300000|2021-10-06 17:11:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|3
1633540440000|2021-10-06 17:14:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|2
1633540450000|2021-10-06 17:14:10|99.97||99.92||99.97||99.92||9
1633540460000|2021-10-06 17:14:20|99.97||99.97||99.97||99.97||5
1633540480000|2021-10-06 17:14:40||99.89||99.89||99.89||99.89|0
1633540500000|2021-10-06 17:15:00||99.84||99.89||99.89||99.84|0
1633540510000|2021-10-06 17:15:10||99.84||99.89||99.89||99.84|2
1633540630000|2021-10-06 17:17:10|100.02||100.02||100.02||100.02||0
1633540650000|2021-10-06 17:17:30||99.94||99.89||99.94||99.89|6
1633540660000|2021-10-06 17:17:40||99.94||99.94||99.94||99.94|0
1633540670000|2021-10-06 17:17:50|100.07||100.07||100.07||100.02||0
1633540680000|2021-10-06 17:18:00|100.02||100.07||100.07||100.02||0
1633540690000|2021-10-06 17:18:10|100.02||100.07||100.07||100.02||0
1633540860000|2021-10-06 17:21:00|100.02|99.99|100.07|99.94|100.07|99.99|100.02|99.94|163
1633540870000|2021-10-06 17:21:10||99.99||99.94||99.99||99.94|2
1633540880000|2021-10-06 17:21:20|100.02||100.02||100.02||100.02||0
1633540910000|2021-10-06 17:21:50||99.89||99.89||99.89||99.89|4
1633540940000|2021-10-06 17:22:20|100.07|99.94|100.07|99.99|100.07|99.99|100.07|99.94|6
1633540950000|2021-10-06 17:22:30|100.12||100.12||100.12||100.12||0
1633540990000|2021-10-06 17:23:10|100.07||100.07||100.07||100.07||16
1633541000000|2021-10-06 17:23:20||99.94||99.94||99.94||99.94|2
1633541010000|2021-10-06 17:23:30||99.99||99.99||99.99||99.99|0
1633541020000|2021-10-06 17:23:40||99.94||99.94||99.94||99.94|0
1633541040000|2021-10-06 17:24:00|100.02||100.07||100.07||100.02||5
1633541170000|2021-10-06 17:26:10||99.99||99.99||99.99||99.99|0
1633541230000|2021-10-06 17:27:10|||||||||6
1633541240000|2021-10-06 17:27:20|||||||||17
1633541320000|2021-10-06 17:28:40|100.12||100.12||100.12||100.12||2
1633541350000|2021-10-06 17:29:10||100.04||100.04||100.04||99.99|0
1633541410000|2021-10-06 17:30:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|100
1633541480000|2021-10-06 17:31:20|100.22||100.22||100.22||100.22||7
1633541500000|2021-10-06 17:31:40||100.14||100.14||100.14||100.14|2
1633541520000|2021-10-06 17:32:00||100.09||100.09||100.09||100.09|8
1633541580000|2021-10-06 17:33:00||100.14||100.14||100.14||100.09|1
1633541590000|2021-10-06 17:33:10||100.09||100.14||100.14||100.09|1
1633541630000|2021-10-06 17:33:50|||||||||1
1633541670000|2021-10-06 17:34:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|0
1633541700000|2021-10-06 17:35:00|||||||||43
1633541750000|2021-10-06 17:35:50|100.32||100.32||100.32||100.32||0
1633541760000|2021-10-06 17:36:00||100.24||100.24||100.24||100.24|2
1633541850000|2021-10-06 17:37:30|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|559
1633541910000|2021-10-06 17:38:30||100.29||100.29||100.29||100.24|4
1633541920000|2021-10-06 17:38:40|100.42||100.37||100.42||100.37||53
1633541960000|2021-10-06 17:39:20|100.42||100.42||100.42||100.42||16
1633541980000|2021-10-06 17:39:40||100.34||100.34||100.34||100.34|0
1633542000000|2021-10-06 17:40:00|||||||||1
1633542050000|2021-10-06 17:40:50|100.47||100.47||100.47||100.47||33
1633542080000|2021-10-06 17:41:20|100.42||100.42||100.42||100.42||0
1633542110000|2021-10-06 17:41:50|100.47||100.47||100.47||100.47||2
1633542130000|2021-10-06 17:42:10|100.42||100.47||100.47||100.42||4
1633542140000|2021-10-06 17:42:20|100.42||100.42||100.42||100.42||0
1633542180000|2021-10-06 17:43:00|100.47||100.47||100.47||100.47||9
1633542190000|2021-10-06 17:43:10|100.42||100.47||100.47||100.42||7
1633542280000|2021-10-06 17:44:40|100.42||100.42||100.42||100.42||0
1633542300000|2021-10-06 17:45:00|100.47||100.47||100.47||100.47||0
1633542310000|2021-10-06 17:45:10|100.42||100.47||100.47||100.42||1
1633542330000|2021-10-06 17:45:30||100.39||100.34||100.39||100.34|8
1633542350000|2021-10-06 17:45:50||100.39||100.39||100.39||100.39|0
1633542410000|2021-10-06 17:46:50||100.34||100.34||100.34||100.34|2
1633542430000|2021-10-06 17:47:10||100.39||100.34||100.39||100.34|2
1633542440000|2021-10-06 17:47:20||100.39||100.39||100.39||100.39|0
1633542470000|2021-10-06 17:47:50|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|5
1633542480000|2021-10-06 17:48:00|100.47|100.39|100.47|100.39|100.52|100.39|100.47|100.39|18
1633542500000|2021-10-06 17:48:20|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|1
1633542520000|2021-10-06 17:48:40|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|260
1633542530000|2021-10-06 17:48:50|100.52||100.52||100.52||100.52||2
1633542540000|2021-10-06 17:49:00||100.44||100.39||100.44||100.39|1
1633542570000|2021-10-06 17:49:30||100.44||100.44||100.44||100.44|2
1633542600000|2021-10-06 17:50:00|||||||||30
1633542610000|2021-10-06 17:50:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|1
1633542620000|2021-10-06 17:50:20|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|201
1633542630000|2021-10-06 17:50:30|||||||||2
1633542680000|2021-10-06 17:51:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|22
1633542740000|2021-10-06 17:52:20|||||||||1
1633542830000|2021-10-06 17:53:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|77
1633542860000|2021-10-06 17:54:20||100.24||100.24||100.24||100.24|0
1633542900000|2021-10-06 17:55:00||100.29||100.29||100.29||100.29|3
1633543150000|2021-10-06 17:59:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|8
1633543200000|2021-10-06 18:00:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|9
1633543210000|2021-10-06 18:00:10|100.52||100.52||100.52||100.52||1
1633543220000|2021-10-06 18:00:20|100.47||100.52||100.52||100.47||0
1633543230000|2021-10-06 18:00:30|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.44|0
1633543270000|2021-10-06 18:01:10|100.47|100.39|100.47|100.34|100.47|100.39|100.47|100.34|2
1633543280000|2021-10-06 18:01:20|100.42|100.29|100.42|100.34|100.42|100.34|100.37|100.29|2
1633543290000|2021-10-06 18:01:30|100.47||100.47||100.47||100.47||5
1633543300000|2021-10-06 18:01:40|100.42||100.42||100.42||100.42||0
1633543310000|2021-10-06 18:01:50||100.29||100.34||100.34||100.29|0
1633543320000|2021-10-06 18:02:00|100.47||100.47||100.47||100.47||14
1633543330000|2021-10-06 18:02:10|100.52|100.39|100.47|100.39|100.52|100.39|100.47|100.39|1
1633543340000|2021-10-06 18:02:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|0
1633543350000|2021-10-06 18:02:30|100.47|100.39|100.52|100.39|100.52|100.39|100.47|100.39|0
1633543360000|2021-10-06 18:02:40|100.47||100.47||100.47||100.47||0
1633543410000|2021-10-06 18:03:30||100.34||100.34||100.34||100.34|4
1633543430000|2021-10-06 18:03:50|||||||||13
1633543440000|2021-10-06 18:04:00||100.39||100.34||100.39||100.34|0
1633543450000|2021-10-06 18:04:10||100.39||100.39||100.39||100.39|0
1633543460000|2021-10-06 18:04:20||100.34||100.39||100.39||100.34|0
1633543480000|2021-10-06 18:04:40||100.34||100.34||100.34||100.34|1
1633543490000|2021-10-06 18:04:50||100.39||100.39||100.39||100.39|0
1633543500000|2021-10-06 18:05:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|10
1633543510000|2021-10-06 18:05:10||100.39||100.39||100.39||100.39|0
1633543520000|2021-10-06 18:05:20|100.47||100.47||100.47||100.47||0
1633543540000|2021-10-06 18:05:40||100.34||100.39||100.39||100.34|3
1633543600000|2021-10-06 18:06:40|100.52||100.52||100.52||100.52||0
1633543620000|2021-10-06 18:07:00||100.44||100.44||100.44||100.44|0
1633543630000|2021-10-06 18:07:10||100.39||100.44||100.44||100.39|0
1633543660000|2021-10-06 18:07:40|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|2
1633543680000|2021-10-06 18:08:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|2
1633543740000|2021-10-06 18:09:00|||||||||5
1633543770000|2021-10-06 18:09:30|||||||||233
1633543780000|2021-10-06 18:09:40||100.39||100.39||100.39||100.39|224
1633543790000|2021-10-06 18:09:50||100.44||100.44||100.44||100.44|0
1633543800000|2021-10-06 18:10:00|100.57||100.57||100.57||100.52||15
1633543820000|2021-10-06 18:10:20||100.49||100.44||100.49||100.44|1
1633543860000|2021-10-06 18:11:00|100.52|100.39|100.57|100.49|100.57|100.49|100.52|100.39|307
1633543870000|2021-10-06 18:11:10||100.44||100.44||100.44||100.44|8
1633543880000|2021-10-06 18:11:20||100.49||100.49||100.49||100.49|0
1633543910000|2021-10-06 18:11:50|100.62||100.62||100.62||100.62||5
1633543920000|2021-10-06 18:12:00|100.57||100.62||100.62||100.57||1
1633543930000|2021-10-06 18:12:10||100.54||100.54||100.54||100.54|0
1633543960000|2021-10-06 18:12:40||100.49||100.49||100.49||100.49|0
1633543980000|2021-10-06 18:13:00||100.54||100.54||100.54||100.54|0
1633544000000|2021-10-06 18:13:20||100.49||100.49||100.49||100.49|0
1633544020000|2021-10-06 18:13:40|100.57|100.44|100.57|100.44|100.62|100.44|100.57|100.44|5
1633544030000|2021-10-06 18:13:50||100.49||100.49||100.49||100.44|0
1633544070000|2021-10-06 18:14:30||100.44||100.44||100.49||100.44|5
1633544080000|2021-10-06 18:14:40||100.49||100.49||100.49||100.49|0
1633544170000|2021-10-06 18:16:10||100.44||100.44||100.44||100.44|0
1633544180000|2021-10-06 18:16:20||100.49||100.49||100.49||100.49|0
1633544200000|2021-10-06 18:16:40||100.44||100.49||100.49||100.44|0
1633544220000|2021-10-06 18:17:00||100.44||100.44||100.44||100.44|0
1633544240000|2021-10-06 18:17:20||100.49||100.44||100.49||100.44|0
1633544250000|2021-10-06 18:17:30|100.52||100.52||100.52||100.52||2
1633544260000|2021-10-06 18:17:40|100.57||100.57||100.57||100.57||1
1633544270000|2021-10-06 18:17:50||100.49||100.49||100.49||100.44|0
1633544280000|2021-10-06 18:18:00||100.44||100.49||100.49||100.44|0
1633544290000|2021-10-06 18:18:10|||||||||1
1633544310000|2021-10-06 18:18:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|22
1633544340000|2021-10-06 18:19:00|||||||||2
1633544400000|2021-10-06 18:20:00|100.67||100.67||100.67||100.67||1
1633544430000|2021-10-06 18:20:30||100.59||100.59||100.59||100.59|0
1633544440000|2021-10-06 18:20:40||100.54||100.54||100.54||100.54|1
1633544450000|2021-10-06 18:20:50|100.62||100.67||100.67||100.62||2
1633544470000|2021-10-06 18:21:10|100.62|100.49|100.62|100.54|100.62|100.54|100.62|100.49|303
1633544480000|2021-10-06 18:21:20||100.49||100.54||100.54||100.49|3
1633544490000|2021-10-06 18:21:30||100.49||100.49||100.54||100.49|1
1633544500000|2021-10-06 18:21:40|100.57|100.44|100.62|100.49|100.62|100.49|100.57|100.44|205
1633544590000|2021-10-06 18:23:10|100.57||100.57||100.57||100.57||0
1633544620000|2021-10-06 18:23:40|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|100
1633544630000|2021-10-06 18:23:50||100.49||100.49||100.49||100.44|0
1633544660000|2021-10-06 18:24:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|5
1633544750000|2021-10-06 18:25:50|||||||||3
1633544760000|2021-10-06 18:26:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|94
1633544780000|2021-10-06 18:26:20||100.44||100.44||100.44||100.44|12
1633544810000|2021-10-06 18:26:50|||||||||17
1633544820000|2021-10-06 18:27:00|100.52||100.52||100.52||100.52||2
1633544830000|2021-10-06 18:27:10|100.57||100.57||100.57||100.57||1
1633544840000|2021-10-06 18:27:20||100.49||100.49||100.49||100.49|10
1633544850000|2021-10-06 18:27:30||100.44||100.44||100.44||100.44|0
1633544870000|2021-10-06 18:27:50||100.49||100.49||100.49||100.49|0
1633544950000|2021-10-06 18:29:10|||||||||8
1633545030000|2021-10-06 18:30:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1633545040000|2021-10-06 18:30:40|100.57||100.57||100.57||100.57||1
1633545050000|2021-10-06 18:30:50||100.49||100.49||100.49||100.44|0
1633545060000|2021-10-06 18:31:00||100.44||100.44||100.49||100.44|0
1633545100000|2021-10-06 18:31:40|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.44|1
1633545110000|2021-10-06 18:31:50||100.44||100.49||100.49||100.44|0
1633545170000|2021-10-06 18:32:50|100.62||100.62||100.62||100.62||14
1633545180000|2021-10-06 18:33:00||100.54||100.54||100.54||100.54|0
1633545200000|2021-10-06 18:33:20||100.49||100.49||100.49||100.49|0
1633545240000|2021-10-06 18:34:00||100.54||100.54||100.54||100.49|0
1633545260000|2021-10-06 18:34:20|||||||||8
1633545400000|2021-10-06 18:36:40||100.49||100.49||100.49||100.49|1
1633545420000|2021-10-06 18:37:00|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|2
1633545430000|2021-10-06 18:37:10||100.54||100.54||100.54||100.49|0
1633545480000|2021-10-06 18:38:00||100.49||100.49||100.49||100.49|1
1633545500000|2021-10-06 18:38:20||100.54||100.54||100.54||100.49|0
1633545560000|2021-10-06 18:39:20||100.49||100.49||100.49||100.49|0
1633545580000|2021-10-06 18:39:40||100.54||100.54||100.54||100.49|0
1633545600000|2021-10-06 18:40:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|9
1633545620000|2021-10-06 18:40:20||100.54||100.54||100.54||100.54|0
1633545650000|2021-10-06 18:40:50||100.59||100.59||100.59||100.54|0
1633545660000|2021-10-06 18:41:00||100.54||100.54||100.54||100.54|0
1633545670000|2021-10-06 18:41:10||100.59||100.59||100.59||100.59|0
1633545680000|2021-10-06 18:41:20||100.54||100.54||100.54||100.54|0
1633545690000|2021-10-06 18:41:30||100.59||100.54||100.59||100.54|0
1633545720000|2021-10-06 18:42:00||100.59||100.59||100.59||100.59|0
1633545810000|2021-10-06 18:43:30|||||||||8
1633545820000|2021-10-06 18:43:40||100.54||100.54||100.54||100.54|2
1633545830000|2021-10-06 18:43:50||100.59||100.59||100.59||100.59|0
1633545910000|2021-10-06 18:45:10|||||||||131
1633545950000|2021-10-06 18:45:50|||||||||37
1633545960000|2021-10-06 18:46:00|||||||||1
1633545970000|2021-10-06 18:46:10|||||||||6
1633546000000|2021-10-06 18:46:40|||||||||2
1633546030000|2021-10-06 18:47:10|||||||||6
1633546060000|2021-10-06 18:47:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|211
1633546080000|2021-10-06 18:48:00|||||||||25
1633546110000|2021-10-06 18:48:30|||||||||7
1633546150000|2021-10-06 18:49:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|27
1633546160000|2021-10-06 18:49:20|||||||||31
1633546180000|2021-10-06 18:49:40|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|35
1633546230000|2021-10-06 18:50:30||100.54||100.54||100.54||100.54|6
1633546290000|2021-10-06 18:51:30|||||||||6
1633546310000|2021-10-06 18:51:50|100.67||100.67||100.67||100.67||55
1633546320000|2021-10-06 18:52:00|100.62||100.62||100.62||100.62||2
1633546330000|2021-10-06 18:52:10|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|120
1633546350000|2021-10-06 18:52:30||100.59||100.59||100.59||100.59|0
1633546360000|2021-10-06 18:52:40||100.54||100.59||100.59||100.54|102
1633546370000|2021-10-06 18:52:50||100.54||100.54||100.54||100.54|80
1633546430000|2021-10-06 18:53:50||100.59||100.59||100.59||100.59|892
1633546460000|2021-10-06 18:54:20|||||||||2
1633546500000|2021-10-06 18:55:00||100.54||100.54||100.54||100.54|9
1633546510000|2021-10-06 18:55:10||100.59||100.54||100.59||100.54|0
1633546520000|2021-10-06 18:55:20||100.59||100.59||100.59||100.54|1
1633546530000|2021-10-06 18:55:30||100.54||100.59||100.59||100.54|0
1633546540000|2021-10-06 18:55:40||100.54||100.59||100.59||100.54|0
1633546550000|2021-10-06 18:55:50||100.54||100.54||100.59||100.54|0
1633546560000|2021-10-06 18:56:00|100.62||100.62||100.62||100.62||0
1633546610000|2021-10-06 18:56:50||100.49||100.54||100.54||100.49|9
1633546660000|2021-10-06 18:57:40|100.67||100.67||100.67||100.67||9
1633546670000|2021-10-06 18:57:50|100.62||100.62||100.62||100.62||9
1633546690000|2021-10-06 18:58:10||100.49||100.49||100.49||100.49|2
1633546720000|2021-10-06 18:58:40||100.54||100.49||100.54||100.49|0
1633546740000|2021-10-06 18:59:00|100.57|100.44|100.57|100.44|100.57|100.44|100.57|100.44|0
1633546800000|2021-10-06 19:00:00||100.49||100.49||100.49||100.49|0
1633546810000|2021-10-06 19:00:10||100.44||100.44||100.44||100.44|0
1633546820000|2021-10-06 19:00:20||100.49||100.49||100.49||100.44|0
1633546850000|2021-10-06 19:00:50||100.44||100.49||100.49||100.44|0
1633546860000|2021-10-06 19:01:00||100.44||100.44||100.49||100.44|0
1633546920000|2021-10-06 19:02:00||100.49||100.49||100.49||100.44|0
1633546940000|2021-10-06 19:02:20|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|18
1633546970000|2021-10-06 19:02:50|100.57||100.57||100.57||100.57||0
1633546980000|2021-10-06 19:03:00|100.62||100.62||100.62||100.62||1
1633547050000|2021-10-06 19:04:10|100.57||100.57||100.57||100.57||0
1633547100000|2021-10-06 19:05:00||100.44||100.49||100.49||100.44|2
1633547130000|2021-10-06 19:05:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2
1633547170000|2021-10-06 19:06:10||100.49||100.49||100.49||100.49|0
1633547210000|2021-10-06 19:06:50||100.54||100.49||100.54||100.49|0
1633547220000|2021-10-06 19:07:00||100.54||100.54||100.54||100.49|0
1633547230000|2021-10-06 19:07:10||100.49||100.49||100.49||100.49|0
1633547260000|2021-10-06 19:07:40||100.54||100.54||100.54||100.54|0
1633547420000|2021-10-06 19:10:20|100.67||100.67||100.67||100.67||4
1633547430000|2021-10-06 19:10:30||100.59||100.54||100.59||100.54|0
1633547450000|2021-10-06 19:10:50||100.59||100.59||100.59||100.54|0
1633547460000|2021-10-06 19:11:00||100.54||100.54||100.59||100.54|0
1633547470000|2021-10-06 19:11:10||100.59||100.59||100.59||100.54|29
1633547480000|2021-10-06 19:11:20|||||||||1
1633547500000|2021-10-06 19:11:40||100.54||100.54||100.54||100.54|6
1633547530000|2021-10-06 19:12:10||100.59||100.59||100.59||100.59|124
1633547540000|2021-10-06 19:12:20|||||||||115
1633547550000|2021-10-06 19:12:30|||||||||6
1633547560000|2021-10-06 19:12:40||100.54||100.54||100.54||100.54|77
1633547570000|2021-10-06 19:12:50||100.59||100.59||100.59||100.54|163
1633547580000|2021-10-06 19:13:00||100.54||100.54||100.54||100.54|0
1633547610000|2021-10-06 19:13:30|100.62|100.49|100.62|100.49|100.62|100.49|100.62|100.49|4
1633547630000|2021-10-06 19:13:50||100.54||100.54||100.54||100.49|0
1633547720000|2021-10-06 19:15:20|100.67||100.67||100.67||100.67||1
1633547730000|2021-10-06 19:15:30||100.59||100.54||100.59||100.54|2
1633547740000|2021-10-06 19:15:40||100.59||100.59||100.59||100.59|0
1633547770000|2021-10-06 19:16:10||100.54||100.54||100.54||100.54|1
1633547780000|2021-10-06 19:16:20||100.59||100.59||100.59||100.59|0
1633547860000|2021-10-06 19:17:40||100.54||100.54||100.54||100.54|2
1633547880000|2021-10-06 19:18:00|100.62||100.62||100.62||100.62||0
1633547960000|2021-10-06 19:19:20||100.49||100.54||100.54||100.49|0
1633548020000|2021-10-06 19:20:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|0
1633548040000|2021-10-06 19:20:40|100.62||100.62||100.62||100.62||2
1633548060000|2021-10-06 19:21:00||100.54||100.49||100.54||100.49|0
1633548120000|2021-10-06 19:22:00||100.54||100.54||100.54||100.54|0
1633548130000|2021-10-06 19:22:10||100.49||100.49||100.49||100.49|0
1633548140000|2021-10-06 19:22:20||100.54||100.54||100.54||100.54|0
1633548170000|2021-10-06 19:22:50||100.49||100.49||100.49||100.49|0
1633548240000|2021-10-06 19:24:00|100.57||100.57||100.57||100.57||0
1633548260000|2021-10-06 19:24:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|3
1633548430000|2021-10-06 19:27:10|100.67||100.67||100.67||100.67||20
1633548490000|2021-10-06 19:28:10|||||||||1
1633548660000|2021-10-06 19:31:00|100.62||100.62||100.62||100.62||0
1633548710000|2021-10-06 19:31:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|3
1633548800000|2021-10-06 19:33:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|76
1633548810000|2021-10-06 19:33:30|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|14
1633548820000|2021-10-06 19:33:40|100.62||100.62||100.67||100.62||0
1633548860000|2021-10-06 19:34:20||100.49||100.49||100.54||100.49|3
1633548880000|2021-10-06 19:34:40||100.54||100.54||100.54||100.54|2
1633548920000|2021-10-06 19:35:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|6
1633549000000|2021-10-06 19:36:40|||||||||3
1633549020000|2021-10-06 19:37:00|||||||||1
1633549130000|2021-10-06 19:38:50|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|1
1633549160000|2021-10-06 19:39:20||100.49||100.49||100.49||100.44|0
1633549180000|2021-10-06 19:39:40||100.44||100.44||100.44||100.44|0
1633549190000|2021-10-06 19:39:50|100.52||100.52||100.52||100.52||61
1633549200000|2021-10-06 19:40:00|||||||||1
1633549220000|2021-10-06 19:40:20|||||||||4
1633549230000|2021-10-06 19:40:30|||||||||3
1633549240000|2021-10-06 19:40:40|100.57||100.57||100.57||100.57||34
1633549250000|2021-10-06 19:40:50|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|115
1633549270000|2021-10-06 19:41:10|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|8
1633549280000|2021-10-06 19:41:20|100.57||100.62||100.62||100.57||2
1633549290000|2021-10-06 19:41:30||100.54||100.49||100.54||100.49|3
1633549300000|2021-10-06 19:41:40|100.57||100.57||100.57||100.57||0
1633549320000|2021-10-06 19:42:00|||||||||1
1633549340000|2021-10-06 19:42:20|100.62||100.62||100.62||100.62||1
1633549410000|2021-10-06 19:43:30||100.54||100.54||100.54||100.54|0
1633549430000|2021-10-06 19:43:50||100.49||100.49||100.54||100.49|0
1633549440000|2021-10-06 19:44:00||100.54||100.54||100.54||100.54|0
1633549590000|2021-10-06 19:46:30|100.67||100.67||100.67||100.67||3
1633549650000|2021-10-06 19:47:30||100.59||100.59||100.59||100.54|0
1633549700000|2021-10-06 19:48:20||100.54||100.54||100.54||100.54|0
1633549800000|2021-10-06 19:50:00|100.62||100.67||100.67||100.62||6
1633549810000|2021-10-06 19:50:10||100.59||100.59||100.59||100.54|0
1633549860000|2021-10-06 19:51:00|||||||||83
1633549870000|2021-10-06 19:51:10||100.54||100.54||100.54||100.54|5
1633549900000|2021-10-06 19:51:40|100.62||100.62||100.62||100.62||0
1633549910000|2021-10-06 19:51:50|100.67||100.67||100.67||100.67||5
1633549920000|2021-10-06 19:52:00|100.62||100.62||100.62||100.62||0
1633549940000|2021-10-06 19:52:20||100.49||100.54||100.54||100.49|7
1633549950000|2021-10-06 19:52:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|48
1633549960000|2021-10-06 19:52:40|||||||||5
1633549980000|2021-10-06 19:53:00|||||||||153
1633549990000|2021-10-06 19:53:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|928
1633550000000|2021-10-06 19:53:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|105
1633550010000|2021-10-06 19:53:30|||||||||3
1633550020000|2021-10-06 19:53:40||100.54||100.54||100.54||100.54|22
1633550030000|2021-10-06 19:53:50|100.62||100.67||100.67||100.62||3
1633550040000|2021-10-06 19:54:00|100.62|100.59|100.72|100.64|100.72|100.64|100.62|100.59|18
1633550050000|2021-10-06 19:54:10|||||||||19
1633550060000|2021-10-06 19:54:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|165
1633550070000|2021-10-06 19:54:30||100.64||100.69||100.69||100.64|0
1633550080000|2021-10-06 19:54:40|||||||||22
1633550090000|2021-10-06 19:54:50|||||||||131
1633550100000|2021-10-06 19:55:00|||||||||12
1633550110000|2021-10-06 19:55:10|||||||||2
1633550120000|2021-10-06 19:55:20|||||||||6
1633550130000|2021-10-06 19:55:30|||||||||81
1633550140000|2021-10-06 19:55:40|||||||||1
1633550150000|2021-10-06 19:55:50|||||||||3
1633550160000|2021-10-06 19:56:00|||||||||17
1633550170000|2021-10-06 19:56:10|||||||||1
1633550180000|2021-10-06 19:56:20|||||||||5
1633550190000|2021-10-06 19:56:30|||||||||2
1633550200000|2021-10-06 19:56:40|||||||||1
1633550210000|2021-10-06 19:56:50|||||||||7
1633550220000|2021-10-06 19:57:00|||||||||3
1633550230000|2021-10-06 19:57:10|||||||||4
1633550250000|2021-10-06 19:57:30|||||||||1
1633550260000|2021-10-06 19:57:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|39
1633550270000|2021-10-06 19:57:50|100.77||100.77||100.77||100.72||5
1633550280000|2021-10-06 19:58:00|||||||||4
1633550290000|2021-10-06 19:58:10|100.72||100.77||100.77||100.72||3
1633550310000|2021-10-06 19:58:30|100.72|100.69|100.77|100.64|100.77|100.69|100.72|100.64|4
1633550340000|2021-10-06 19:59:00|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.64|8
1633550350000|2021-10-06 19:59:10||100.64||100.69||100.69||100.64|0
1633550360000|2021-10-06 19:59:20||100.64||100.64||100.64||100.64|3
1633550370000|2021-10-06 19:59:30||100.69||100.64||100.69||100.64|0
1633550380000|2021-10-06 19:59:40||100.69||100.69||100.69||100.64|50
1633550390000|2021-10-06 19:59:50|||||||||5
1633572140000|2021-10-07 02:02:20|101.04|100.82|101.04|100.82|101.04|100.82|101.04|100.82|0
1633572150000|2021-10-07 02:02:30||100.77||100.77||100.82||100.77|0
1633572160000|2021-10-07 02:02:40||100.72||100.72||100.72||100.72|0
1633572170000|2021-10-07 02:02:50||100.67||100.67||100.67||100.67|0
1633572190000|2021-10-07 02:03:10||100.62||100.62||100.62||100.57|0
1633572200000|2021-10-07 02:03:20||100.57||100.57||100.57||100.57|0
1633572210000|2021-10-07 02:03:30||100.62||100.62||100.62||100.62|0
1633572220000|2021-10-07 02:03:40||100.57||100.62||100.62||100.57|0
1633572230000|2021-10-07 02:03:50||100.57||100.57||100.57||100.57|0
1633572250000|2021-10-07 02:04:10||100.62||100.57||100.62||100.57|0
1633572290000|2021-10-07 02:04:50||100.62||100.57||100.62||100.57|0
1633572300000|2021-10-07 02:05:00||100.62||100.67||100.67||100.57|0
1633572310000|2021-10-07 02:05:10||100.62||100.62||100.67||100.62|0
1633572320000|2021-10-07 02:05:20||100.67||100.62||100.67||100.62|0
1633572330000|2021-10-07 02:05:30||100.67||100.62||100.67||100.62|0
1633572340000|2021-10-07 02:05:40||100.67||100.62||100.67||100.62|0
1633572350000|2021-10-07 02:05:50||100.67||100.62||100.67||100.62|0
1633572380000|2021-10-07 02:06:20||100.57||100.62||100.62||100.57|0
1633572390000|2021-10-07 02:06:30||100.57||100.57||100.62||100.57|0
1633572430000|2021-10-07 02:07:10||100.62||100.57||100.62||100.57|0
1633572450000|2021-10-07 02:07:30||100.62||100.62||100.62||100.57|0
1633572470000|2021-10-07 02:07:50||100.67||100.67||100.67||100.67|0
1633572500000|2021-10-07 02:08:20||100.62||100.62||100.62||100.62|0
1633572510000|2021-10-07 02:08:30||100.67||100.67||100.67||100.67|0
1633572520000|2021-10-07 02:08:40||100.62||100.67||100.67||100.62|0
1633572550000|2021-10-07 02:09:10||100.62||100.67||100.67||100.62|0
1633572600000|2021-10-07 02:10:00||100.72||100.67||100.72||100.67|0
1633572610000|2021-10-07 02:10:10||100.72||100.72||100.72||100.72|0
1633572650000|2021-10-07 02:10:50||100.77||100.72||100.77||100.72|0
1633572660000|2021-10-07 02:11:00||100.77||100.77||100.77||100.77|0
1633572670000|2021-10-07 02:11:10||100.72||100.72||100.72||100.72|0
1633572680000|2021-10-07 02:11:20||100.67||100.67||100.67||100.67|0
1633572740000|2021-10-07 02:12:20||100.72||100.67||100.72||100.67|0
1633572760000|2021-10-07 02:12:40||100.72||100.77||100.77||100.67|0
1633572770000|2021-10-07 02:12:50||100.72||100.72||100.72||100.72|0
1633572790000|2021-10-07 02:13:10||100.77||100.77||100.77||100.77|0
1633572800000|2021-10-07 02:13:20||100.82||100.82||100.82||100.82|0
1633572870000|2021-10-07 02:14:30||100.87||100.87||100.87||100.87|0
1633572880000|2021-10-07 02:14:40||100.92||100.32||100.92||100.32|20
1633574830000|2021-10-07 02:47:10|100.94||100.94||100.94||100.94||0
1633576490000|2021-10-07 03:14:50||100.27||100.12||100.27||100.12|0
1633576910000|2021-10-07 03:21:50|100.99||101.04||101.04||100.99||0
1633582980000|2021-10-07 05:03:00||100.22||100.22||100.22||100.22|0
1633582990000|2021-10-07 05:03:10||100.47||100.47||100.47||100.47|0
1633583230000|2021-10-07 05:07:10||100.52||100.52||100.52||100.52|0
1633583240000|2021-10-07 05:07:20||100.47||100.47||100.47||100.47|0
1633584300000|2021-10-07 05:25:00||100.67||100.67||100.67||100.67|0
1633584570000|2021-10-07 05:29:30||100.72||100.72||100.72||100.72|0
1633584690000|2021-10-07 05:31:30|100.99||101.04||101.04||100.99||0
1633584740000|2021-10-07 05:32:20|100.99|100.87|100.99|100.72|100.99|100.87|100.99|100.72|6
1633584760000|2021-10-07 05:32:40||100.67||100.67||100.67||100.67|0
1633584770000|2021-10-07 05:32:50||100.77||100.67||100.77||100.67|0
1633584800000|2021-10-07 05:33:20||100.77||100.67||100.77||100.67|0
1633584950000|2021-10-07 05:35:50||100.77||100.77||100.77||100.77|0
1633585060000|2021-10-07 05:37:40||100.82||100.82||100.82||100.82|0
1633585070000|2021-10-07 05:37:50||100.77||100.77||100.77||100.77|0
1633585210000|2021-10-07 05:40:10||100.72||100.57||100.72||100.57|0
1633585310000|2021-10-07 05:41:50||100.62||100.62||100.62||100.62|0
1633585320000|2021-10-07 05:42:00||100.57||100.57||100.57||100.57|0
1633585420000|2021-10-07 05:43:40||100.62||100.62||100.62||100.62|0
1633585430000|2021-10-07 05:43:50||100.57||100.57||100.57||100.57|0
1633585460000|2021-10-07 05:44:20||100.62||100.62||100.62||100.62|0
1633585500000|2021-10-07 05:45:00||100.57||100.57||100.57||100.57|0
1633585510000|2021-10-07 05:45:10||100.62||100.62||100.62||100.62|0
1633585560000|2021-10-07 05:46:00||100.57||100.57||100.57||100.57|0
1633585580000|2021-10-07 05:46:20||100.62||100.62||100.62||100.62|0
1633585620000|2021-10-07 05:47:00||100.67||100.67||100.67||100.67|0
1633585630000|2021-10-07 05:47:10||100.62||100.62||100.62||100.62|0
1633585660000|2021-10-07 05:47:40||100.67||100.62||100.67||100.62|0
1633585710000|2021-10-07 05:48:30||100.57||100.57||100.57||100.57|0
1633585770000|2021-10-07 05:49:30||100.62||100.62||100.62||100.62|0
1633585780000|2021-10-07 05:49:40||100.57||100.57||100.57||100.57|0
1633585790000|2021-10-07 05:49:50||100.62||100.62||100.62||100.62|0
1633585800000|2021-10-07 05:50:00||100.57||100.57||100.57||100.57|0
1633585940000|2021-10-07 05:52:20||100.52||100.52||100.52||100.52|0
1633585980000|2021-10-07 05:53:00||100.47||100.47||100.47||100.47|0
1633585990000|2021-10-07 05:53:10||100.52||100.47||100.52||100.47|0
1633586000000|2021-10-07 05:53:20|100.94|100.52|100.99|100.52|100.99|100.52|100.94|100.52|0
1633586010000|2021-10-07 05:53:30||100.47||100.52||100.57||100.47|0
1633586030000|2021-10-07 05:53:50||100.47||100.47||100.47||100.47|0
1633586040000|2021-10-07 05:54:00||100.52||100.47||100.52||100.47|0
1633586050000|2021-10-07 05:54:10|100.94||100.94||100.94||100.94||0
1633586060000|2021-10-07 05:54:20|100.99||100.99||100.99||100.99||0
1633586090000|2021-10-07 05:54:50|100.94||100.94||100.94||100.94||0
1633586100000|2021-10-07 05:55:00|100.89|100.57|100.89|100.47|100.94|100.57|100.89|100.47|0
1633586110000|2021-10-07 05:55:10|100.94||100.94||100.94||100.94||0
1633586120000|2021-10-07 05:55:20|100.89||100.94||100.94||100.89||0
1633586140000|2021-10-07 05:55:40|100.89|100.67|100.94|100.47|100.94|100.67|100.89|100.47|0
1633586150000|2021-10-07 05:55:50|100.84||100.94||100.94||100.84||0
1633586160000|2021-10-07 05:56:00|100.99|100.52|100.99|100.52|100.99|100.52|100.99|100.52|0
1633586200000|2021-10-07 05:56:40||100.57||100.57||100.57||100.57|0
1633586240000|2021-10-07 05:57:20|100.94||100.94||100.99||100.94||0
1633586330000|2021-10-07 05:58:50||100.62||100.72||100.72||100.57|0
1633586340000|2021-10-07 05:59:00||100.67||100.62||100.67||100.62|0
1633586360000|2021-10-07 05:59:20||100.67||100.67||100.67||100.67|0
1633586370000|2021-10-07 05:59:30||100.62||100.67||100.67||100.62|0
1633586400000|2021-10-07 06:00:00|101.04|100.92|101.04|100.92|101.04|100.92|101.04|100.92|40
1633586410000|2021-10-07 06:00:10|100.99|100.82|100.99|100.87|100.99|100.87|100.99|100.82|59
1633586420000|2021-10-07 06:00:20|||||||||12
1633586430000|2021-10-07 06:00:30|101.04|100.92|101.04|100.92|101.04|100.92|101.04|100.92|3
1633586450000|2021-10-07 06:00:50|||||||||21
1633586460000|2021-10-07 06:01:00|101.02|100.94|101.37|101.24|101.37|101.24|101.02|100.94|637
1633586470000|2021-10-07 06:01:10|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|0
1633586480000|2021-10-07 06:01:20|||||||||28
1633586490000|2021-10-07 06:01:30||101.24||101.24||101.24||101.24|26
1633586500000|2021-10-07 06:01:40||101.29||101.29||101.29||101.24|7
1633586510000|2021-10-07 06:01:50||101.24||101.24||101.24||101.24|6
1633586520000|2021-10-07 06:02:00||101.29||101.29||101.29||101.29|2
1633586530000|2021-10-07 06:02:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|3
1633586540000|2021-10-07 06:02:20|101.27|101.14|101.27|101.14|101.27|101.14|101.27|101.14|85
1633586550000|2021-10-07 06:02:30||101.19||101.09||101.19||101.09|3
1633586560000|2021-10-07 06:02:40|101.22||101.22||101.22||101.22||0
1633586570000|2021-10-07 06:02:50|101.32|101.14|101.32|101.14|101.32|101.14|101.32|101.14|250
1633586580000|2021-10-07 06:03:00|101.27||101.27||101.27||101.27||0
1633586600000|2021-10-07 06:03:20||101.19||101.14||101.19||101.14|4
1633586610000|2021-10-07 06:03:30|101.22|101.09|101.22|101.09|101.22|101.09|101.22|101.09|12
1633586630000|2021-10-07 06:03:50|101.17||101.17||101.17||101.17||0
1633586640000|2021-10-07 06:04:00|101.22|101.14|101.27|101.14|101.27|101.14|101.22|101.09|152
1633586650000|2021-10-07 06:04:10|101.22||101.22||101.22||101.22||0
1633586670000|2021-10-07 06:04:30|101.27|101.09|101.27|101.09|101.27|101.09|101.27|101.09|1
1633586680000|2021-10-07 06:04:40||101.14||101.14||101.14||101.14|0
1633586690000|2021-10-07 06:04:50||101.09||101.09||101.09||101.09|0
1633586700000|2021-10-07 06:05:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.09|0
1633586710000|2021-10-07 06:05:10||101.09||101.09||101.09||101.09|0
1633586730000|2021-10-07 06:05:30||101.14||101.14||101.14||101.09|0
1633586750000|2021-10-07 06:05:50|101.27||101.27||101.27||101.27||22
1633586760000|2021-10-07 06:06:00|101.32|101.19|101.32|101.19|101.32|101.19|101.32|101.19|0
1633586770000|2021-10-07 06:06:10||101.24||101.24||101.24||101.24|20
1633586780000|2021-10-07 06:06:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|27
1633586790000|2021-10-07 06:06:30|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|0
1633586800000|2021-10-07 06:06:40|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.29|0
1633586820000|2021-10-07 06:07:00|101.42|101.39|101.52|101.39|101.52|101.39|101.42|101.39|71
1633586830000|2021-10-07 06:07:10|101.47||101.52||101.52||101.47||22
1633586840000|2021-10-07 06:07:20||101.44||101.44||101.44||101.44|0
1633586850000|2021-10-07 06:07:30|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|1
1633586860000|2021-10-07 06:07:40|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|9
1633586870000|2021-10-07 06:07:50||101.39||101.39||101.39||101.39|0
1633586900000|2021-10-07 06:08:20|101.47|101.34|101.47|101.34|101.47|101.34|101.47|101.34|24
1633586910000|2021-10-07 06:08:30|101.42|101.29|101.42|101.34|101.42|101.34|101.42|101.29|28
1633586920000|2021-10-07 06:08:40|101.47|101.39|101.52|101.34|101.52|101.39|101.47|101.34|10
1633586930000|2021-10-07 06:08:50|101.47||101.47||101.47||101.47||4
1633586940000|2021-10-07 06:09:00|101.42|101.39|101.42|101.34|101.47|101.39|101.42|101.34|9
1633587000000|2021-10-07 06:10:00|||||||||1
1633587020000|2021-10-07 06:10:20|101.47||101.47||101.47||101.47||3
1633587030000|2021-10-07 06:10:30||101.39||101.39||101.39||101.39|0
1633587070000|2021-10-07 06:11:10||101.34||101.34||101.34||101.34|0
1633587130000|2021-10-07 06:12:10||101.39||101.39||101.39||101.39|0
1633587140000|2021-10-07 06:12:20||101.34||101.34||101.34||101.34|0
1633587200000|2021-10-07 06:13:20|101.37|101.24|101.37|101.24|101.37|101.24|101.37|101.24|2
1633587210000|2021-10-07 06:13:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|128
1633587240000|2021-10-07 06:14:00|||||||||98
1633587310000|2021-10-07 06:15:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|61
1633587320000|2021-10-07 06:15:20|||||||||7
1633587340000|2021-10-07 06:15:40|101.27||101.27||101.27||101.27||0
1633587360000|2021-10-07 06:16:00|101.32|101.19|101.32|101.19|101.32|101.19|101.32|101.19|0
1633587450000|2021-10-07 06:17:30|101.37|101.24|101.37|101.24|101.37|101.24|101.37|101.24|50
1633587470000|2021-10-07 06:17:50|101.42|101.29|101.47|101.29|101.47|101.29|101.42|101.29|54
1633587480000|2021-10-07 06:18:00||101.34||101.34||101.34||101.34|0
1633587510000|2021-10-07 06:18:30|101.52||101.52||101.52||101.52||13
1633587540000|2021-10-07 06:19:00|101.47||101.47||101.47||101.47||0
1633587550000|2021-10-07 06:19:10|101.42||101.42||101.42||101.42||0
1633587570000|2021-10-07 06:19:30||101.29||101.29||101.29||101.29|1
1633587660000|2021-10-07 06:21:00||101.34||101.34||101.34||101.34|1
1633587670000|2021-10-07 06:21:10|||||||||1
1633587680000|2021-10-07 06:21:20|||||||||36
1633587720000|2021-10-07 06:22:00|||||||||4
1633587770000|2021-10-07 06:22:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|14
1633587790000|2021-10-07 06:23:10|||||||||6
1633587820000|2021-10-07 06:23:40|||||||||1
1633587880000|2021-10-07 06:24:40|101.42||101.37||101.42||101.37||13
1633587930000|2021-10-07 06:25:30|||||||||1
1633587960000|2021-10-07 06:26:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|1
1633587970000|2021-10-07 06:26:10|||||||||9
1633588000000|2021-10-07 06:26:40|||||||||1
1633588010000|2021-10-07 06:26:50|||||||||5
1633588020000|2021-10-07 06:27:00|101.37||101.37||101.37||101.37||0
1633588030000|2021-10-07 06:27:10||101.29||101.24||101.29||101.24|1
1633588080000|2021-10-07 06:28:00|101.32||101.32||101.32||101.32||0
1633588130000|2021-10-07 06:28:50||101.19||101.24||101.24||101.19|6
1633588150000|2021-10-07 06:29:10||101.19||101.19||101.19||101.19|10
1633588160000|2021-10-07 06:29:20||101.24||101.24||101.24||101.24|0
1633588230000|2021-10-07 06:30:30|||||||||1
1633588310000|2021-10-07 06:31:50|||||||||1
1633588350000|2021-10-07 06:32:30|||||||||10
1633588360000|2021-10-07 06:32:40|101.37|101.19|101.32|101.24|101.37|101.24|101.32|101.19|0
1633588370000|2021-10-07 06:32:50|101.37||101.37||101.37||101.32||0
1633588380000|2021-10-07 06:33:00|101.32|101.19|101.32|101.24|101.37|101.24|101.27|101.19|77
1633588410000|2021-10-07 06:33:30|101.37||101.37||101.37||101.37||1
1633588450000|2021-10-07 06:34:10||101.29||101.29||101.29||101.29|0
1633588460000|2021-10-07 06:34:20|||||||||3
1633588500000|2021-10-07 06:35:00|||||||||1
1633588560000|2021-10-07 06:36:00|||||||||5
1633588570000|2021-10-07 06:36:10|||||||||14
1633588600000|2021-10-07 06:36:40|||||||||25
1633588620000|2021-10-07 06:37:00|||||||||1
1633588650000|2021-10-07 06:37:30|||||||||2
1633588670000|2021-10-07 06:37:50||101.24||101.29||101.29||101.24|0
1633588680000|2021-10-07 06:38:00||101.24||101.29||101.29||101.24|0
1633588690000|2021-10-07 06:38:10||101.24||101.24||101.24||101.24|0
1633588700000|2021-10-07 06:38:20|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|50
1633588710000|2021-10-07 06:38:30||101.34||101.29||101.34||101.29|5
1633588740000|2021-10-07 06:39:00|101.37||101.37||101.42||101.37||0
1633588760000|2021-10-07 06:39:20||101.24||101.29||101.29||101.24|25
1633588790000|2021-10-07 06:39:50|||||||||2
1633588800000|2021-10-07 06:40:00||101.24||101.24||101.29||101.24|1
1633588850000|2021-10-07 06:40:50|101.32||101.32||101.32||101.32||0
1633588860000|2021-10-07 06:41:00||101.19||101.19||101.19||101.19|0
1633588900000|2021-10-07 06:41:40||101.24||101.24||101.24||101.24|10
1633588910000|2021-10-07 06:41:50||101.19||101.19||101.19||101.19|20
1633588950000|2021-10-07 06:42:30||101.24||101.19||101.24||101.19|2
1633588960000|2021-10-07 06:42:40||101.24||101.19||101.24||101.19|10
1633588970000|2021-10-07 06:42:50||101.24||101.19||101.24||101.19|1
1633588990000|2021-10-07 06:43:10|101.27|101.14|101.27|101.14|101.27|101.14|101.27|101.14|1
1633589000000|2021-10-07 06:43:20||101.19||101.19||101.19||101.19|0
1633589010000|2021-10-07 06:43:30||101.14||101.14||101.14||101.14|0
1633589050000|2021-10-07 06:44:10|101.22|101.09|101.22|101.09|101.22|101.09|101.22|101.09|0
1633589070000|2021-10-07 06:44:30||101.14||101.09||101.14||101.09|10
1633589080000|2021-10-07 06:44:40|||||||||4
1633589090000|2021-10-07 06:44:50|101.17|101.04|101.17|101.09|101.17|101.14|101.17|101.04|4
1633589100000|2021-10-07 06:45:00|101.12|101.04|101.12|100.99|101.12|101.04|101.12|100.99|226
1633589110000|2021-10-07 06:45:10|||||||||11
1633589120000|2021-10-07 06:45:20||101.04||101.04||101.04||101.04|1
1633589150000|2021-10-07 06:45:50|||||||||3
1633589160000|2021-10-07 06:46:00|101.17||101.12||101.17||101.12||10
1633589170000|2021-10-07 06:46:10|101.17||101.17||101.17||101.17||0
1633589260000|2021-10-07 06:47:40|101.12||101.12||101.12||101.12||0
1633589280000|2021-10-07 06:48:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|147
1633589290000|2021-10-07 06:48:10|||||||||28
1633589330000|2021-10-07 06:48:50||100.89||100.89||100.89||100.89|2
1633589350000|2021-10-07 06:49:10||100.94||100.94||100.94||100.94|0
1633589360000|2021-10-07 06:49:20|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|39
1633589370000|2021-10-07 06:49:30||100.89||100.89||100.89||100.89|4
1633589380000|2021-10-07 06:49:40|100.97||100.97||100.97||100.97||0
1633589410000|2021-10-07 06:50:10||100.84||100.84||100.84||100.84|14
1633589420000|2021-10-07 06:50:20||100.89||100.89||100.89||100.89|0
1633589450000|2021-10-07 06:50:50|101.02||100.97||101.02||100.97||2
1633589490000|2021-10-07 06:51:30|101.02||101.02||101.02||101.02||3
1633589530000|2021-10-07 06:52:10|101.07|100.94|101.07|100.94|101.07|100.94|101.07|100.94|38
1633589540000|2021-10-07 06:52:20||100.99||100.99||100.99||100.99|0
1633589550000|2021-10-07 06:52:30||100.94||100.99||100.99||100.94|25
1633589570000|2021-10-07 06:52:50|101.12||101.07||101.12||101.07||1
1633589580000|2021-10-07 06:53:00|101.12||101.12||101.12||101.12||3
1633589590000|2021-10-07 06:53:10|101.07|100.94|101.07|100.94|101.07|100.94|101.07|100.94|0
1633589600000|2021-10-07 06:53:20|101.12||101.12||101.12||101.12||0
1633589610000|2021-10-07 06:53:30|101.07||101.07||101.07||101.07||0
1633589630000|2021-10-07 06:53:50|101.12||101.12||101.12||101.12||0
1633589640000|2021-10-07 06:54:00|101.07||101.07||101.07||101.07||0
1633589690000|2021-10-07 06:54:50|101.12|100.99|101.12|100.99|101.12|100.99|101.12|100.99|0
1633589700000|2021-10-07 06:55:00|101.07||101.07||101.07||101.07||0
1633589800000|2021-10-07 06:56:40|101.12||101.12||101.12||101.12||1
1633589810000|2021-10-07 06:56:50|101.07||101.12||101.12||101.07||50
1633589820000|2021-10-07 06:57:00|101.07||101.12||101.12||101.07||2
1633589830000|2021-10-07 06:57:10|101.07||101.12||101.12||101.07||0
1633589850000|2021-10-07 06:57:30|101.07||101.07||101.07||101.07||0
1633589860000|2021-10-07 06:57:40|101.12||101.12||101.12||101.12||4
1633589870000|2021-10-07 06:57:50|101.07|100.89|100.97|100.89|101.07|100.89|100.97|100.89|99
1633589880000|2021-10-07 06:58:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|143
1633589890000|2021-10-07 06:58:10|101.12|100.94|101.07|100.99|101.12|100.99|101.07|100.94|13
1633589910000|2021-10-07 06:58:30||100.94||100.94||100.94||100.94|2
1633589920000|2021-10-07 06:58:40||100.99||100.99||100.99||100.94|1
1633589940000|2021-10-07 06:59:00||100.94||100.94||100.94||100.94|20
1633589990000|2021-10-07 06:59:50|101.12|100.99|101.07|100.99|101.12|100.99|101.07|100.99|67
1633590000000|2021-10-07 07:00:00|101.02|100.94|101.12|101.04|101.22|101.14|101.02|100.94|962
1633590010000|2021-10-07 07:00:10|101.17|101.09|101.22|101.14|101.22|101.14|101.12|101.04|521
1633590020000|2021-10-07 07:00:20|101.27|101.09|101.17|101.04|101.27|101.14|101.17|101.04|330
1633590030000|2021-10-07 07:00:30|101.22|101.09|101.22|101.09|101.22|101.09|101.17|101.09|27
1633590040000|2021-10-07 07:00:40|101.17||101.22||101.22||101.17||1
1633590050000|2021-10-07 07:00:50|101.17|101.04|101.07|100.94|101.17|101.04|101.07|100.94|370
1633590060000|2021-10-07 07:01:00|101.02|100.89|101.02|100.94|101.07|100.94|101.02|100.89|555
1633590070000|2021-10-07 07:01:10|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|261
1633590080000|2021-10-07 07:01:20||100.89||100.94||100.94||100.89|59
1633590090000|2021-10-07 07:01:30|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|231
1633590100000|2021-10-07 07:01:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|189
1633590110000|2021-10-07 07:01:50|||||||||195
1633590120000|2021-10-07 07:02:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|21
1633590130000|2021-10-07 07:02:10|100.92||100.87||100.92||100.87||31
1633590140000|2021-10-07 07:02:20|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|75
1633590150000|2021-10-07 07:02:30|||||||||26
1633590160000|2021-10-07 07:02:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|80
1633590170000|2021-10-07 07:02:50|100.92||100.87||100.92||100.87||20
1633590180000|2021-10-07 07:03:00|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.74|79
1633590190000|2021-10-07 07:03:10|100.87||100.82||100.87||100.82||16
1633590200000|2021-10-07 07:03:20|100.87|100.69|100.97|100.84|100.97|100.84|100.87|100.69|848
1633590210000|2021-10-07 07:03:30|100.92||100.92||100.92||100.92||52
1633590220000|2021-10-07 07:03:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|62
1633590230000|2021-10-07 07:03:50|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|105
1633590240000|2021-10-07 07:04:00||100.89||100.89||100.89||100.84|62
1633590250000|2021-10-07 07:04:10|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|141
1633590260000|2021-10-07 07:04:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|24
1633590280000|2021-10-07 07:04:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|80
1633590290000|2021-10-07 07:04:50|101.02|100.94|100.92|100.84|101.02|100.94|100.92|100.84|584
1633590300000|2021-10-07 07:05:00|100.97|100.89|101.02|100.89|101.02|100.94|100.92|100.84|119
1633590310000|2021-10-07 07:05:10|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|6
1633590320000|2021-10-07 07:05:20|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|121
1633590330000|2021-10-07 07:05:30|101.07|100.99|101.02|100.94|101.12|101.04|101.02|100.94|203
1633590340000|2021-10-07 07:05:40|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|309
1633590350000|2021-10-07 07:05:50|101.07||101.07||101.07||101.07||23
1633590360000|2021-10-07 07:06:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|13
1633590370000|2021-10-07 07:06:10|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|69
1633590380000|2021-10-07 07:06:20|||||||||23
1633590390000|2021-10-07 07:06:30|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.94|660
1633590400000|2021-10-07 07:06:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|28
1633590410000|2021-10-07 07:06:50|||||||||8
1633590420000|2021-10-07 07:07:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|469
1633590430000|2021-10-07 07:07:10|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|77
1633590440000|2021-10-07 07:07:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|22
1633590450000|2021-10-07 07:07:30|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|227
1633590460000|2021-10-07 07:07:40|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|6
1633590470000|2021-10-07 07:07:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|136
1633590480000|2021-10-07 07:08:00|101.02||100.97||101.02||100.97||17
1633590490000|2021-10-07 07:08:10|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|20
1633590500000|2021-10-07 07:08:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|13
1633590510000|2021-10-07 07:08:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|19
1633590520000|2021-10-07 07:08:40|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|55
1633590540000|2021-10-07 07:09:00|||||||||202
1633590550000|2021-10-07 07:09:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|530
1633590560000|2021-10-07 07:09:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|7
1633590570000|2021-10-07 07:09:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|8
1633590580000|2021-10-07 07:09:40|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|56
1633590590000|2021-10-07 07:09:50|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.74|659
1633590600000|2021-10-07 07:10:00|100.82|100.74|100.87|100.79|100.92|100.84|100.82|100.74|1099
1633590610000|2021-10-07 07:10:10|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|347
1633590620000|2021-10-07 07:10:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|306
1633590630000|2021-10-07 07:10:30|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|60
1633590670000|2021-10-07 07:11:10|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|160
1633590680000|2021-10-07 07:11:20|||||||||30
1633590700000|2021-10-07 07:11:40|100.82||100.77||100.82||100.77||20
1633590710000|2021-10-07 07:11:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|70
1633590720000|2021-10-07 07:12:00|100.77|100.59|100.67|100.59|100.77|100.59|100.67|100.59|79
1633590730000|2021-10-07 07:12:10|100.72|100.64|100.72|100.59|100.72|100.64|100.67|100.59|16
1633590740000|2021-10-07 07:12:20|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|40
1633590750000|2021-10-07 07:12:30|||||||||5
1633590760000|2021-10-07 07:12:40|||||||||329
1633590770000|2021-10-07 07:12:50|||||||||101
1633590780000|2021-10-07 07:13:00|||||||||15
1633590790000|2021-10-07 07:13:10||100.54||100.59||100.59||100.54|336
1633590800000|2021-10-07 07:13:20|||||||||340
1633590810000|2021-10-07 07:13:30|||||||||88
1633590820000|2021-10-07 07:13:40|||||||||113
1633590830000|2021-10-07 07:13:50|||||||||4
1633590840000|2021-10-07 07:14:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|111
1633590850000|2021-10-07 07:14:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|321
1633590860000|2021-10-07 07:14:20||100.54||100.54||100.54||100.54|87
1633590870000|2021-10-07 07:14:30|100.62||100.62||100.62||100.62||0
1633590880000|2021-10-07 07:14:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|70
1633590890000|2021-10-07 07:14:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|12
1633590900000|2021-10-07 07:15:00||100.49||100.54||100.54||100.49|28
1633590910000|2021-10-07 07:15:10|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.54|20
1633590920000|2021-10-07 07:15:20|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|333
1633590930000|2021-10-07 07:15:30|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|244
1633590940000|2021-10-07 07:15:40|100.67|100.59|100.72|100.59|100.72|100.64|100.67|100.59|6
1633590950000|2021-10-07 07:15:50|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|1
1633590960000|2021-10-07 07:16:00|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|8
1633590970000|2021-10-07 07:16:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2
1633590980000|2021-10-07 07:16:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|18
1633590990000|2021-10-07 07:16:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|27
1633591000000|2021-10-07 07:16:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|32
1633591010000|2021-10-07 07:16:50|100.52|100.44|100.57|100.44|100.57|100.49|100.52|100.44|253
1633591020000|2021-10-07 07:17:00|100.52|100.49|100.47|100.39|100.52|100.49|100.47|100.39|5
1633591030000|2021-10-07 07:17:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|12
1633591050000|2021-10-07 07:17:30|100.47|100.39|100.52|100.39|100.52|100.39|100.47|100.39|336
1633591060000|2021-10-07 07:17:40|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.39|7
1633591070000|2021-10-07 07:17:50|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|353
1633591080000|2021-10-07 07:18:00|100.52|100.34|100.47|100.39|100.52|100.39|100.47|100.34|171
1633591090000|2021-10-07 07:18:10|100.52||100.47||100.52||100.47||6
1633591100000|2021-10-07 07:18:20|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.44|19
1633591110000|2021-10-07 07:18:30|100.47|100.39|100.52|100.39|100.52|100.44|100.47|100.39|16
1633591120000|2021-10-07 07:18:40|100.47|100.34|100.47|100.39|100.47|100.39|100.47|100.34|3
1633591130000|2021-10-07 07:18:50|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|120
1633591140000|2021-10-07 07:19:00|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|12
1633591150000|2021-10-07 07:19:10|100.47|100.34|100.42|100.34|100.47|100.39|100.42|100.34|51
1633591170000|2021-10-07 07:19:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|4
1633591180000|2021-10-07 07:19:40|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|87
1633591190000|2021-10-07 07:19:50|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|291
1633591200000|2021-10-07 07:20:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|14
1633591210000|2021-10-07 07:20:10|||||||||76
1633591220000|2021-10-07 07:20:20|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.34|55
1633591230000|2021-10-07 07:20:30|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|30
1633591240000|2021-10-07 07:20:40|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|10
1633591250000|2021-10-07 07:20:50|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|30
1633591260000|2021-10-07 07:21:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|21
1633591290000|2021-10-07 07:21:30|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|162
1633591300000|2021-10-07 07:21:40|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|23
1633591310000|2021-10-07 07:21:50|||||||||60
1633591320000|2021-10-07 07:22:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|21
1633591340000|2021-10-07 07:22:20|100.62|100.44|100.57|100.49|100.62|100.49|100.57|100.44|73
1633591350000|2021-10-07 07:22:30|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|6
1633591360000|2021-10-07 07:22:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|3
1633591370000|2021-10-07 07:22:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|62
1633591380000|2021-10-07 07:23:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|51
1633591390000|2021-10-07 07:23:10|||||||||33
1633591400000|2021-10-07 07:23:20||100.39||100.44||100.44||100.39|23
1633591410000|2021-10-07 07:23:30|||||||||1
1633591420000|2021-10-07 07:23:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|72
1633591430000|2021-10-07 07:23:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|27
1633591440000|2021-10-07 07:24:00|||||||||1
1633591450000|2021-10-07 07:24:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|53
1633591460000|2021-10-07 07:24:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|516
1633591470000|2021-10-07 07:24:30|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|160
1633591490000|2021-10-07 07:24:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|91
1633591520000|2021-10-07 07:25:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|24
1633591530000|2021-10-07 07:25:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|32
1633591540000|2021-10-07 07:25:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|131
1633591550000|2021-10-07 07:25:50||100.24||100.29||100.29||100.24|21
1633591560000|2021-10-07 07:26:00|100.32|100.24|100.37|100.29|100.37|100.29|100.27|100.19|372
1633591570000|2021-10-07 07:26:10|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|245
1633591580000|2021-10-07 07:26:20|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|2
1633591600000|2021-10-07 07:26:40||100.24||100.24||100.29||100.24|2
1633591610000|2021-10-07 07:26:50||100.29||100.24||100.29||100.24|0
1633591620000|2021-10-07 07:27:00|100.32|100.29|100.32|100.24|100.37|100.29|100.32|100.24|8
1633591630000|2021-10-07 07:27:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|2
1633591640000|2021-10-07 07:27:20|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|180
1633591650000|2021-10-07 07:27:30|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|1
1633591660000|2021-10-07 07:27:40|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|57
1633591670000|2021-10-07 07:27:50||100.29||100.34||100.34||100.29|0
1633591680000|2021-10-07 07:28:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|29
1633591690000|2021-10-07 07:28:10|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|23
1633591700000|2021-10-07 07:28:20||100.34||100.39||100.39||100.34|7
1633591710000|2021-10-07 07:28:30|100.52|100.44|100.47|100.34|100.52|100.44|100.42|100.34|33
1633591720000|2021-10-07 07:28:40|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|262
1633591730000|2021-10-07 07:28:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|542
1633591740000|2021-10-07 07:29:00||100.39||100.44||100.44||100.39|516
1633591750000|2021-10-07 07:29:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|24
1633591760000|2021-10-07 07:29:20||100.39||100.44||100.44||100.39|16
1633591770000|2021-10-07 07:29:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|0
1633591790000|2021-10-07 07:29:50|||||||||24
1633591800000|2021-10-07 07:30:00|||||||||70
1633591810000|2021-10-07 07:30:10|||||||||58
1633591820000|2021-10-07 07:30:20|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.39|33
1633591830000|2021-10-07 07:30:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|18
1633591840000|2021-10-07 07:30:40|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|246
1633591850000|2021-10-07 07:30:50||100.49||100.49||100.49||100.44|234
1633591860000|2021-10-07 07:31:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|200
1633591880000|2021-10-07 07:31:20|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|48
1633591890000|2021-10-07 07:31:30|100.67|100.54|100.67|100.59|100.67|100.59|100.67|100.54|245
1633591900000|2021-10-07 07:31:40|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|36
1633591910000|2021-10-07 07:31:50||100.59||100.59||100.59||100.54|0
1633591990000|2021-10-07 07:33:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|47
1633592010000|2021-10-07 07:33:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|23
1633592030000|2021-10-07 07:33:50|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|118
1633592040000|2021-10-07 07:34:00|100.57||100.57||100.57||100.57||0
1633592050000|2021-10-07 07:34:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|21
1633592060000|2021-10-07 07:34:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|273
1633592070000|2021-10-07 07:34:30|||||||||1
1633592110000|2021-10-07 07:35:10|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|36
1633592120000|2021-10-07 07:35:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|69
1633592130000|2021-10-07 07:35:30||100.44||100.44||100.44||100.44|60
1633592140000|2021-10-07 07:35:40|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|15
1633592160000|2021-10-07 07:36:00|100.67|100.54|100.67|100.59|100.67|100.59|100.67|100.54|648
1633592170000|2021-10-07 07:36:10|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|80
1633592210000|2021-10-07 07:36:50|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|111
1633592220000|2021-10-07 07:37:00|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|136
1633592250000|2021-10-07 07:37:30|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|476
1633592260000|2021-10-07 07:37:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|18
1633592270000|2021-10-07 07:37:50|||||||||1
1633592280000|2021-10-07 07:38:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|25
1633592290000|2021-10-07 07:38:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|3
1633592300000|2021-10-07 07:38:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|58
1633592310000|2021-10-07 07:38:30|||||||||157
1633592320000|2021-10-07 07:38:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|6
1633592330000|2021-10-07 07:38:50|100.67||100.62||100.67||100.62||0
1633592340000|2021-10-07 07:39:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|170
1633592350000|2021-10-07 07:39:10|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|101
1633592360000|2021-10-07 07:39:20|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|9
1633592370000|2021-10-07 07:39:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|302
1633592380000|2021-10-07 07:39:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|416
1633592420000|2021-10-07 07:40:20|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|914
1633592430000|2021-10-07 07:40:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|17
1633592440000|2021-10-07 07:40:40|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|420
1633592450000|2021-10-07 07:40:50|100.42|100.39|100.32|100.24|100.47|100.39|100.32|100.24|505
1633592480000|2021-10-07 07:41:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|429
1633592500000|2021-10-07 07:41:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|227
1633592510000|2021-10-07 07:41:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|71
1633592520000|2021-10-07 07:42:00|||||||||22
1633592530000|2021-10-07 07:42:10|||||||||200
1633592540000|2021-10-07 07:42:20|100.42|100.24|100.32|100.24|100.42|100.29|100.32|100.24|1056
1633592550000|2021-10-07 07:42:30|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|281
1633592560000|2021-10-07 07:42:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|171
1633592570000|2021-10-07 07:42:50|||||||||1
1633592580000|2021-10-07 07:43:00|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|266
1633592590000|2021-10-07 07:43:10|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|59
1633592600000|2021-10-07 07:43:20||100.29||100.29||100.29||100.29|9
1633592610000|2021-10-07 07:43:30||100.34||100.34||100.34||100.34|0
1633592620000|2021-10-07 07:43:40|||||||||50
1633592630000|2021-10-07 07:43:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|27
1633592640000|2021-10-07 07:44:00||100.24||100.24||100.24||100.24|10
1633592650000|2021-10-07 07:44:10|100.32||100.32||100.32||100.32||28
1633592660000|2021-10-07 07:44:20|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|8
1633592670000|2021-10-07 07:44:30||100.24||100.24||100.24||100.19|0
1633592690000|2021-10-07 07:44:50|100.27|100.19|100.27|100.19|100.27|100.24|100.27|100.19|300
1633592700000|2021-10-07 07:45:00|100.32||100.32||100.32||100.27||146
1633592710000|2021-10-07 07:45:10|100.27||100.27||100.32||100.27||171
1633592720000|2021-10-07 07:45:20|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|135
1633592730000|2021-10-07 07:45:30|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.19|322
1633592740000|2021-10-07 07:45:40|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|497
1633592750000|2021-10-07 07:45:50|100.32||100.27||100.32||100.27||21
1633592780000|2021-10-07 07:46:20|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|104
1633592820000|2021-10-07 07:47:00|100.27||100.22||100.27||100.22||25
1633592830000|2021-10-07 07:47:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|51
1633592850000|2021-10-07 07:47:30|||||||||6
1633592860000|2021-10-07 07:47:40|||||||||255
1633592870000|2021-10-07 07:47:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|4
1633592880000|2021-10-07 07:48:00|||||||||10
1633592890000|2021-10-07 07:48:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|69
1633592910000|2021-10-07 07:48:30|100.22||100.22||100.22||100.22||8
1633592920000|2021-10-07 07:48:40|100.17||100.17||100.17||100.17||1
1633592930000|2021-10-07 07:48:50|||||||||1
1633592940000|2021-10-07 07:49:00||100.04||100.04||100.04||100.04|4
1633592950000|2021-10-07 07:49:10|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.04|13
1633592970000|2021-10-07 07:49:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|559
1633592980000|2021-10-07 07:49:40|||||||||2
1633592990000|2021-10-07 07:49:50|||||||||9
1633593000000|2021-10-07 07:50:00|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|24
1633593010000|2021-10-07 07:50:10||100.09||100.09||100.09||100.09|1
1633593020000|2021-10-07 07:50:20|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|285
1633593030000|2021-10-07 07:50:30|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|34
1633593040000|2021-10-07 07:50:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|8
1633593060000|2021-10-07 07:51:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|10
1633593070000|2021-10-07 07:51:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|328
1633593080000|2021-10-07 07:51:20|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|505
1633593100000|2021-10-07 07:51:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|8
1633593110000|2021-10-07 07:51:50|||||||||1
1633593120000|2021-10-07 07:52:00|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|669
1633593130000|2021-10-07 07:52:10|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.94|10
1633593140000|2021-10-07 07:52:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|569
1633593150000|2021-10-07 07:52:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|44
1633593160000|2021-10-07 07:52:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|237
1633593170000|2021-10-07 07:52:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|45
1633593180000|2021-10-07 07:53:00|||||||||8
1633593190000|2021-10-07 07:53:10|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|66
1633593220000|2021-10-07 07:53:40|100.02|99.94|100.02|99.94|100.02|99.99|100.02|99.94|107
1633593230000|2021-10-07 07:53:50|100.07||100.02||100.07||100.02||2774
1633593240000|2021-10-07 07:54:00|||||||||8
1633593250000|2021-10-07 07:54:10|||||||||1
1633593260000|2021-10-07 07:54:20|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|20
1633593270000|2021-10-07 07:54:30|||||||||14
1633593280000|2021-10-07 07:54:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|373
1633593300000|2021-10-07 07:55:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|55
1633593320000|2021-10-07 07:55:20|||||||||34
1633593340000|2021-10-07 07:55:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|79
1633593350000|2021-10-07 07:55:50|||||||||290
1633593360000|2021-10-07 07:56:00|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|75
1633593370000|2021-10-07 07:56:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|478
1633593390000|2021-10-07 07:56:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|233
1633593400000|2021-10-07 07:56:40|99.82|99.74|99.92|99.84|99.92|99.84|99.82|99.74|722
1633593410000|2021-10-07 07:56:50|99.97|99.79|99.97|99.89|99.97|99.89|99.97|99.79|356
1633593420000|2021-10-07 07:57:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|70
1633593430000|2021-10-07 07:57:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|650
1633593440000|2021-10-07 07:57:20|||||||||241
1633593450000|2021-10-07 07:57:30|||||||||18
1633593470000|2021-10-07 07:57:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|164
1633593490000|2021-10-07 07:58:10|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|680
1633593500000|2021-10-07 07:58:20|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|938
1633593510000|2021-10-07 07:58:30|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|42
1633593520000|2021-10-07 07:58:40|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|7
1633593540000|2021-10-07 07:59:00|||||||||15
1633593620000|2021-10-07 08:00:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|749
1633593630000|2021-10-07 08:00:30|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|773
1633593640000|2021-10-07 08:00:40|100.12|100.04|100.17|100.04|100.17|100.09|100.12|100.04|946
1633593650000|2021-10-07 08:00:50|100.12|99.99|100.12|99.99|100.12|100.04|100.12|99.99|32
1633593660000|2021-10-07 08:01:00||100.04||99.99||100.04||99.99|3
1633593670000|2021-10-07 08:01:10|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.99|1
1633593700000|2021-10-07 08:01:40|100.12||100.12||100.12||100.12||68
1633593710000|2021-10-07 08:01:50|100.07|100.04|100.12|99.99|100.12|100.04|100.07|99.99|1
1633593720000|2021-10-07 08:02:00|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|39
1633593730000|2021-10-07 08:02:10|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|39
1633593750000|2021-10-07 08:02:30|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|207
1633593760000|2021-10-07 08:02:40|100.17||100.17||100.17||100.12||27
1633593770000|2021-10-07 08:02:50|100.12||100.12||100.12||100.12||0
1633593780000|2021-10-07 08:03:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1633593790000|2021-10-07 08:03:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|7
1633593820000|2021-10-07 08:03:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|51
1633593830000|2021-10-07 08:03:50|||||||||6
1633593840000|2021-10-07 08:04:00||100.04||100.09||100.09||100.04|287
1633593850000|2021-10-07 08:04:10|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|6
1633593860000|2021-10-07 08:04:20|100.12||100.12||100.12||100.12||0
1633593920000|2021-10-07 08:05:20|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|675
1633593930000|2021-10-07 08:05:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|539
1633593940000|2021-10-07 08:05:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|344
1633593980000|2021-10-07 08:06:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|55
1633593990000|2021-10-07 08:06:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|438
1633594010000|2021-10-07 08:06:50||100.14||100.19||100.19||100.14|193
1633594020000|2021-10-07 08:07:00|||||||||52
1633594050000|2021-10-07 08:07:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|40
1633594060000|2021-10-07 08:07:40|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|82
1633594070000|2021-10-07 08:07:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|47
1633594080000|2021-10-07 08:08:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|21
1633594110000|2021-10-07 08:08:30|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|49
1633594120000|2021-10-07 08:08:40|100.37||100.37||100.37||100.32||1
1633594130000|2021-10-07 08:08:50|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|173
1633594140000|2021-10-07 08:09:00|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|214
1633594150000|2021-10-07 08:09:10|100.32|100.24|100.27|100.14|100.37|100.24|100.22|100.14|1017
1633594160000|2021-10-07 08:09:20|100.22||100.22||100.22||100.22||0
1633594170000|2021-10-07 08:09:30|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|371
1633594180000|2021-10-07 08:09:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|53
1633594200000|2021-10-07 08:10:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|219
1633594210000|2021-10-07 08:10:10|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|289
1633594220000|2021-10-07 08:10:20||100.04||100.04||100.09||100.04|2
1633594230000|2021-10-07 08:10:30||100.09||100.09||100.09||100.04|1
1633594240000|2021-10-07 08:10:40||100.04||100.09||100.09||100.04|1
1633594250000|2021-10-07 08:10:50|||||||||34
1633594260000|2021-10-07 08:11:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|188
1633594280000|2021-10-07 08:11:20|||||||||180
1633594290000|2021-10-07 08:11:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|51
1633594310000|2021-10-07 08:11:50|||||||||217
1633594320000|2021-10-07 08:12:00|100.12|100.04|100.17|100.04|100.17|100.09|100.12|100.04|20
1633594330000|2021-10-07 08:12:10|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|0
1633594340000|2021-10-07 08:12:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|262
1633594350000|2021-10-07 08:12:30|||||||||8
1633594380000|2021-10-07 08:13:00|||||||||34
1633594390000|2021-10-07 08:13:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|48
1633594430000|2021-10-07 08:13:50|100.22||100.22||100.22||100.22||35
1633594440000|2021-10-07 08:14:00|100.17||100.17||100.17||100.17||8
1633594460000|2021-10-07 08:14:20||100.04||100.04||100.04||100.04|19
1633594470000|2021-10-07 08:14:30|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|1
1633594500000|2021-10-07 08:15:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|11
1633594510000|2021-10-07 08:15:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|0
1633594520000|2021-10-07 08:15:20|||||||||63
1633594530000|2021-10-07 08:15:30|||||||||25
1633594550000|2021-10-07 08:15:50|||||||||287
1633594560000|2021-10-07 08:16:00|||||||||97
1633594570000|2021-10-07 08:16:10|||||||||1
1633594590000|2021-10-07 08:16:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|35
1633594610000|2021-10-07 08:16:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|29
1633594640000|2021-10-07 08:17:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|147
1633594670000|2021-10-07 08:17:50|100.17||100.12||100.17||100.12||28
1633594680000|2021-10-07 08:18:00|||||||||1
1633594700000|2021-10-07 08:18:20|||||||||2
1633594740000|2021-10-07 08:19:00|||||||||74
1633594780000|2021-10-07 08:19:40|||||||||85
1633594790000|2021-10-07 08:19:50|||||||||77
1633594800000|2021-10-07 08:20:00||99.99||100.04||100.04||99.99|147
1633594810000|2021-10-07 08:20:10||99.99||100.04||100.04||99.99|0
1633594830000|2021-10-07 08:20:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|101
1633594840000|2021-10-07 08:20:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1633594880000|2021-10-07 08:21:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|52
1633594890000|2021-10-07 08:21:30|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|3
1633594900000|2021-10-07 08:21:40|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|0
1633594910000|2021-10-07 08:21:50|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|1
1633594920000|2021-10-07 08:22:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|9
1633594940000|2021-10-07 08:22:20|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.09|49
1633594970000|2021-10-07 08:22:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|23
1633594980000|2021-10-07 08:23:00|100.17|99.99|100.12|100.04|100.17|100.09|100.12|99.99|515
1633594990000|2021-10-07 08:23:10|||||||||1
1633595000000|2021-10-07 08:23:20|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|35
1633595010000|2021-10-07 08:23:30|100.17|100.04|100.17|100.09|100.17|100.09|100.17|100.04|17
1633595050000|2021-10-07 08:24:10|100.22||100.17||100.22||100.17||17
1633595060000|2021-10-07 08:24:20|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1633595090000|2021-10-07 08:24:50|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|3
1633595100000|2021-10-07 08:25:00|||||||||4
1633595110000|2021-10-07 08:25:10||100.04||100.09||100.09||100.04|1
1633595120000|2021-10-07 08:25:20||100.04||100.09||100.09||100.04|73
1633595130000|2021-10-07 08:25:30|100.12|100.04|100.17|100.04|100.17|100.09|100.12|100.04|10
1633595140000|2021-10-07 08:25:40|100.12|100.09|100.12|100.04|100.12|100.09|100.12|100.04|1
1633595160000|2021-10-07 08:26:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|9
1633595180000|2021-10-07 08:26:20||99.99||100.04||100.04||99.99|492
1633595240000|2021-10-07 08:27:20||99.99||100.04||100.04||99.99|12
1633595250000|2021-10-07 08:27:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|9
1633595260000|2021-10-07 08:27:40||100.04||100.09||100.09||100.04|1
1633595320000|2021-10-07 08:28:40|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|38
1633595330000|2021-10-07 08:28:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|9
1633595350000|2021-10-07 08:29:10|||||||||1
1633595360000|2021-10-07 08:29:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|44
1633595380000|2021-10-07 08:29:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|406
1633595400000|2021-10-07 08:30:00|||||||||2
1633595410000|2021-10-07 08:30:10|100.37||100.37||100.37||100.37||39
1633595420000|2021-10-07 08:30:20|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|4
1633595430000|2021-10-07 08:30:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|50
1633595440000|2021-10-07 08:30:40|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|51
1633595450000|2021-10-07 08:30:50|||||||||1
1633595460000|2021-10-07 08:31:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|23
1633595490000|2021-10-07 08:31:30||100.14||100.14||100.14||100.14|4
1633595500000|2021-10-07 08:31:40|100.22||100.22||100.22||100.22||0
1633595520000|2021-10-07 08:32:00|||||||||2
1633595540000|2021-10-07 08:32:20||100.09||100.14||100.14||100.09|32
1633595550000|2021-10-07 08:32:30|||||||||2
1633595560000|2021-10-07 08:32:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|2
1633595580000|2021-10-07 08:33:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|66
1633595600000|2021-10-07 08:33:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|4
1633595640000|2021-10-07 08:34:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|25
1633595650000|2021-10-07 08:34:10|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|140
1633595700000|2021-10-07 08:35:00|100.47|100.39|100.47|100.34|100.47|100.39|100.47|100.34|125
1633595710000|2021-10-07 08:35:10||100.39||100.39||100.39||100.34|13
1633595720000|2021-10-07 08:35:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1
1633595730000|2021-10-07 08:35:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|13
1633595750000|2021-10-07 08:35:50|||||||||11
1633595760000|2021-10-07 08:36:00|||||||||3
1633595770000|2021-10-07 08:36:10|||||||||1
1633595780000|2021-10-07 08:36:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|200
1633595790000|2021-10-07 08:36:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|276
1633595800000|2021-10-07 08:36:40|||||||||5
1633595810000|2021-10-07 08:36:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|284
1633595820000|2021-10-07 08:37:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|345
1633595830000|2021-10-07 08:37:10|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|204
1633595850000|2021-10-07 08:37:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|7
1633595880000|2021-10-07 08:38:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|180
1633595910000|2021-10-07 08:38:30|100.62||100.62||100.62||100.62||40
1633595920000|2021-10-07 08:38:40|100.57||100.57||100.57||100.57||0
1633595930000|2021-10-07 08:38:50|||||||||36
1633595940000|2021-10-07 08:39:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|1
1633595960000|2021-10-07 08:39:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|7
1633595970000|2021-10-07 08:39:30|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|14
1633595980000|2021-10-07 08:39:40||100.34||100.39||100.39||100.34|2
1633595990000|2021-10-07 08:39:50||100.34||100.39||100.39||100.34|0
1633596010000|2021-10-07 08:40:10|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|34
1633596020000|2021-10-07 08:40:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|8
1633596030000|2021-10-07 08:40:30|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|1
1633596050000|2021-10-07 08:40:50|||||||||6
1633596070000|2021-10-07 08:41:10|||||||||27
1633596080000|2021-10-07 08:41:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|12
1633596100000|2021-10-07 08:41:40|100.57||100.52||100.57||100.52||11
1633596120000|2021-10-07 08:42:00||100.39||100.44||100.44||100.39|5
1633596130000|2021-10-07 08:42:10||100.39||100.39||100.39||100.39|3
1633596140000|2021-10-07 08:42:20||100.44||100.44||100.44||100.39|0
1633596180000|2021-10-07 08:43:00|||||||||7
1633596190000|2021-10-07 08:43:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|21
1633596200000|2021-10-07 08:43:20|||||||||1
1633596240000|2021-10-07 08:44:00|||||||||10
1633596260000|2021-10-07 08:44:20||100.44||100.49||100.49||100.44|3
1633596300000|2021-10-07 08:45:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|28
1633596310000|2021-10-07 08:45:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|39
1633596320000|2021-10-07 08:45:20|||||||||1
1633596330000|2021-10-07 08:45:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|38
1633596340000|2021-10-07 08:45:40|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|88
1633596370000|2021-10-07 08:46:10|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|24
1633596400000|2021-10-07 08:46:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|203
1633596410000|2021-10-07 08:46:50|100.62||100.57||100.62||100.57||8
1633596430000|2021-10-07 08:47:10|||||||||15
1633596440000|2021-10-07 08:47:20|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|13
1633596450000|2021-10-07 08:47:30||100.49||100.49||100.49||100.44|0
1633596480000|2021-10-07 08:48:00|||||||||7
1633596500000|2021-10-07 08:48:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|26
1633596540000|2021-10-07 08:49:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|20
1633596560000|2021-10-07 08:49:20|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|245
1633596580000|2021-10-07 08:49:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|302
1633596620000|2021-10-07 08:50:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|14
1633596630000|2021-10-07 08:50:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|6
1633596640000|2021-10-07 08:50:40|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|52
1633596650000|2021-10-07 08:50:50||100.39||100.39||100.39||100.39|0
1633596660000|2021-10-07 08:51:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|63
1633596680000|2021-10-07 08:51:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|106
1633596690000|2021-10-07 08:51:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|28
1633596700000|2021-10-07 08:51:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|21
1633596730000|2021-10-07 08:52:10|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|51
1633596740000|2021-10-07 08:52:20|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|5
1633596750000|2021-10-07 08:52:30|100.57||100.62||100.62||100.57||0
1633596760000|2021-10-07 08:52:40|100.57||100.57||100.62||100.57||2
1633596770000|2021-10-07 08:52:50|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|278
1633596780000|2021-10-07 08:53:00|||||||||225
1633596820000|2021-10-07 08:53:40||100.54||100.54||100.54||100.54|42
1633596830000|2021-10-07 08:53:50||100.59||100.59||100.59||100.54|0
1633596840000|2021-10-07 08:54:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|29
1633596860000|2021-10-07 08:54:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|12
1633596870000|2021-10-07 08:54:30|||||||||1
1633596890000|2021-10-07 08:54:50||100.54||100.54||100.54||100.54|8
1633596900000|2021-10-07 08:55:00||100.59||100.59||100.59||100.54|9
1633596940000|2021-10-07 08:55:40|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|4
1633596960000|2021-10-07 08:56:00|100.62||100.62||100.62||100.62||0
1633596970000|2021-10-07 08:56:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|12
1633597010000|2021-10-07 08:56:50|100.62||100.57||100.62||100.57||2
1633597030000|2021-10-07 08:57:10||100.44||100.44||100.44||100.44|3
1633597040000|2021-10-07 08:57:20|100.52||100.52||100.52||100.52||4
1633597070000|2021-10-07 08:57:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|0
1633597090000|2021-10-07 08:58:10|100.62||100.57||100.62||100.57||9
1633597110000|2021-10-07 08:58:30|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|7
1633597130000|2021-10-07 08:58:50|100.62||100.57||100.62||100.57||8
1633597140000|2021-10-07 08:59:00|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|10
1633597150000|2021-10-07 08:59:10|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|0
1633597160000|2021-10-07 08:59:20|||||||||5
1633597170000|2021-10-07 08:59:30|||||||||1
1633597180000|2021-10-07 08:59:40||100.44||100.44||100.49||100.44|2
1633597190000|2021-10-07 08:59:50|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|0
1633597200000|2021-10-07 09:00:00|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.44|8
1633597210000|2021-10-07 09:00:10|||||||||3
1633597220000|2021-10-07 09:00:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|13
1633597230000|2021-10-07 09:00:30||100.49||100.49||100.54||100.49|0
1633597240000|2021-10-07 09:00:40|100.57|100.54|100.57|100.49|100.57|100.54|100.57|100.49|1
1633597250000|2021-10-07 09:00:50|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|27
1633597260000|2021-10-07 09:01:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|9
1633597270000|2021-10-07 09:01:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|9
1633597280000|2021-10-07 09:01:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|175
1633597320000|2021-10-07 09:02:00|||||||||8
1633597330000|2021-10-07 09:02:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|361
1633597370000|2021-10-07 09:02:50|||||||||1
1633597390000|2021-10-07 09:03:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|31
1633597400000|2021-10-07 09:03:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|18
1633597410000|2021-10-07 09:03:30||100.44||100.49||100.49||100.44|0
1633597420000|2021-10-07 09:03:40||100.44||100.44||100.49||100.44|0
1633597430000|2021-10-07 09:03:50|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|2
1633597440000|2021-10-07 09:04:00|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|12
1633597500000|2021-10-07 09:05:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|139
1633597510000|2021-10-07 09:05:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|9
1633597520000|2021-10-07 09:05:20|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|3
1633597530000|2021-10-07 09:05:30|100.57||100.57||100.62||100.57||0
1633597540000|2021-10-07 09:05:40|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|0
1633597550000|2021-10-07 09:05:50||100.54||100.54||100.54||100.54|1800
1633597590000|2021-10-07 09:06:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|143
1633597600000|2021-10-07 09:06:40|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|9
1633597610000|2021-10-07 09:06:50|100.67||100.67||100.72||100.67||1
1633597630000|2021-10-07 09:07:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|130
1633597660000|2021-10-07 09:07:40|100.77||100.72||100.77||100.72||8
1633597690000|2021-10-07 09:08:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|257
1633597700000|2021-10-07 09:08:20|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|66
1633597710000|2021-10-07 09:08:30|100.77||100.77||100.77||100.77||6
1633597720000|2021-10-07 09:08:40||100.64||100.64||100.64||100.64|12
1633597730000|2021-10-07 09:08:50|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|7
1633597740000|2021-10-07 09:09:00|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|7
1633597750000|2021-10-07 09:09:10|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|8
1633597760000|2021-10-07 09:09:20|||||||||8130
1633597780000|2021-10-07 09:09:40|100.77||100.77||100.77||100.77||103
1633597790000|2021-10-07 09:09:50|100.72|100.69|100.77|100.64|100.77|100.69|100.72|100.64|17
1633597800000|2021-10-07 09:10:00|100.72||100.77||100.77||100.72||12
1633597810000|2021-10-07 09:10:10||100.69||100.64||100.69||100.64|2
1633597820000|2021-10-07 09:10:20|100.72||100.72||100.77||100.72||6
1633597830000|2021-10-07 09:10:30|100.77||100.77||100.77||100.77||3
1633597840000|2021-10-07 09:10:40||100.69||100.64||100.69||100.64|0
1633597850000|2021-10-07 09:10:50||100.69||100.69||100.69||100.64|343
1633597890000|2021-10-07 09:11:30|100.82||100.82||100.82||100.82||62
1633597900000|2021-10-07 09:11:40||100.74||100.69||100.74||100.69|0
1633597920000|2021-10-07 09:12:00|100.77||100.77||100.77||100.77||0
1633597930000|2021-10-07 09:12:10|100.82|100.74|100.82|100.69|100.82|100.74|100.82|100.69|9
1633597940000|2021-10-07 09:12:20|100.77||100.77||100.77||100.77||0
1633597950000|2021-10-07 09:12:30||100.64||100.64||100.64||100.64|52
1633597960000|2021-10-07 09:12:40|100.72||100.72||100.72||100.72||0
1633598000000|2021-10-07 09:13:20||100.59||100.59||100.64||100.59|7
1633598010000|2021-10-07 09:13:30|100.67||100.67||100.67||100.67||0
1633598020000|2021-10-07 09:13:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|14
1633598030000|2021-10-07 09:13:50||100.59||100.64||100.64||100.59|0
1633598040000|2021-10-07 09:14:00|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|318
1633598050000|2021-10-07 09:14:10||100.69||100.69||100.69||100.69|0
1633598080000|2021-10-07 09:14:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|177
1633598090000|2021-10-07 09:14:50|||||||||1
1633598100000|2021-10-07 09:15:00||100.69||100.69||100.74||100.69|74
1633598110000|2021-10-07 09:15:10||100.74||100.74||100.74||100.74|1
1633598160000|2021-10-07 09:16:00|||||||||15
1633598180000|2021-10-07 09:16:20|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|117
1633598220000|2021-10-07 09:17:00|||||||||157
1633598230000|2021-10-07 09:17:10|||||||||164
1633598240000|2021-10-07 09:17:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|85
1633598250000|2021-10-07 09:17:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|267
1633598260000|2021-10-07 09:17:40|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|882
1633598270000|2021-10-07 09:17:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|109
1633598280000|2021-10-07 09:18:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|35
1633598290000|2021-10-07 09:18:10||100.89||100.94||100.94||100.89|0
1633598300000|2021-10-07 09:18:20|100.97|100.89|100.97|100.89|100.97|100.94|100.97|100.89|26
1633598320000|2021-10-07 09:18:40|100.92|100.84|100.97|100.84|100.97|100.89|100.92|100.84|5
1633598330000|2021-10-07 09:18:50|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.89|218
1633598340000|2021-10-07 09:19:00||100.84||100.89||100.89||100.84|306
1633598350000|2021-10-07 09:19:10||100.84||100.84||100.89||100.84|0
1633598360000|2021-10-07 09:19:20|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|1
1633598370000|2021-10-07 09:19:30|100.97||100.92||100.97||100.92||1
1633598380000|2021-10-07 09:19:40|100.97||100.92||100.97||100.92||0
1633598390000|2021-10-07 09:19:50|||||||||50
1633598400000|2021-10-07 09:20:00|||||||||7
1633598410000|2021-10-07 09:20:10||100.79||100.84||100.84||100.79|16
1633598460000|2021-10-07 09:21:00||100.79||100.84||100.84||100.79|7
1633598470000|2021-10-07 09:21:10||100.79||100.84||100.84||100.79|0
1633598490000|2021-10-07 09:21:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|211
1633598500000|2021-10-07 09:21:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|48
1633598510000|2021-10-07 09:21:50||100.79||100.84||100.84||100.79|7
1633598520000|2021-10-07 09:22:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|7
1633598530000|2021-10-07 09:22:10|100.92||100.87||100.92||100.87||7
1633598540000|2021-10-07 09:22:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|15
1633598560000|2021-10-07 09:22:40|100.97||100.92||100.97||100.92||8
1633598570000|2021-10-07 09:22:50|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|3
1633598580000|2021-10-07 09:23:00|100.92|100.89|101.02|100.89|101.02|100.89|100.92|100.89|403
1633598590000|2021-10-07 09:23:10||100.94||100.94||100.94||100.94|0
1633598600000|2021-10-07 09:23:20||100.89||100.89||100.89||100.89|2
1633598610000|2021-10-07 09:23:30|100.97||100.97||100.97||100.97||1
1633598620000|2021-10-07 09:23:40|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|9
1633598630000|2021-10-07 09:23:50|100.97||100.97||100.97||100.97||0
1633598640000|2021-10-07 09:24:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|136
1633598690000|2021-10-07 09:24:50||100.84||100.89||100.89||100.84|262
1633598710000|2021-10-07 09:25:10|||||||||1743
1633598720000|2021-10-07 09:25:20||100.84||100.89||100.89||100.84|57
1633598790000|2021-10-07 09:26:30|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.84|366
1633598840000|2021-10-07 09:27:20|100.97||100.92||100.97||100.92||76
1633598850000|2021-10-07 09:27:30|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|298
1633598870000|2021-10-07 09:27:50|||||||||1
1633598880000|2021-10-07 09:28:00||100.79||100.84||100.84||100.79|55
1633598910000|2021-10-07 09:28:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|250
1633598920000|2021-10-07 09:28:40|||||||||52
1633598930000|2021-10-07 09:28:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|35
1633598940000|2021-10-07 09:29:00|||||||||1
1633598950000|2021-10-07 09:29:10|||||||||161
1633598990000|2021-10-07 09:29:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|114
1633599000000|2021-10-07 09:30:00|||||||||51
1633599010000|2021-10-07 09:30:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|221
1633599020000|2021-10-07 09:30:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|36
1633599030000|2021-10-07 09:30:30|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|0
1633599040000|2021-10-07 09:30:40|100.82|100.79|100.87|100.79|100.87|100.79|100.82|100.79|0
1633599050000|2021-10-07 09:30:50||100.74||100.79||100.79||100.74|0
1633599090000|2021-10-07 09:31:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|6
1633599180000|2021-10-07 09:33:00||100.79||100.84||100.84||100.79|39
1633599190000|2021-10-07 09:33:10||100.79||100.79||100.84||100.79|5
1633599200000|2021-10-07 09:33:20||100.84||100.79||100.84||100.79|0
1633599210000|2021-10-07 09:33:30||100.84||100.84||100.84||100.84|0
1633599220000|2021-10-07 09:33:40|100.97||100.92||100.97||100.92||2
1633599240000|2021-10-07 09:34:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|19
1633599250000|2021-10-07 09:34:10||100.84||100.89||100.89||100.84|0
1633599270000|2021-10-07 09:34:30||100.84||100.89||100.89||100.84|0
1633599280000|2021-10-07 09:34:40||100.84||100.89||100.89||100.84|0
1633599300000|2021-10-07 09:35:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|0
1633599320000|2021-10-07 09:35:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|10
1633599330000|2021-10-07 09:35:30||100.84||100.89||100.89||100.84|0
1633599340000|2021-10-07 09:35:40||100.84||100.84||100.84||100.84|0
1633599350000|2021-10-07 09:35:50|100.92||100.92||100.92||100.92||0
1633599370000|2021-10-07 09:36:10|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|57
1633599380000|2021-10-07 09:36:20||100.89||100.89||100.89||100.84|0
1633599390000|2021-10-07 09:36:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|50
1633599400000|2021-10-07 09:36:40|||||||||3
1633599420000|2021-10-07 09:37:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|22
1633599430000|2021-10-07 09:37:10|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|31
1633599440000|2021-10-07 09:37:20||100.94||100.94||100.94||100.94|50
1633599480000|2021-10-07 09:38:00|100.97|100.89|100.97|100.89|100.97|100.94|100.97|100.89|3487
1633599490000|2021-10-07 09:38:10|||||||||250
1633599530000|2021-10-07 09:38:50|||||||||6
1633599540000|2021-10-07 09:39:00|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|51
1633599580000|2021-10-07 09:39:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|58
1633599600000|2021-10-07 09:40:00|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|24
1633599620000|2021-10-07 09:40:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|26
1633599630000|2021-10-07 09:40:30|101.02||100.97||101.02||100.97||0
1633599680000|2021-10-07 09:41:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|23
1633599690000|2021-10-07 09:41:30|100.87|100.79|100.92|100.79|100.92|100.84|100.87|100.79|79
1633599700000|2021-10-07 09:41:40|100.87||100.87||100.92||100.87||0
1633599710000|2021-10-07 09:41:50||100.74||100.74||100.74||100.74|0
1633599720000|2021-10-07 09:42:00||100.79||100.74||100.79||100.74|7
1633599730000|2021-10-07 09:42:10|100.82|100.79|100.87|100.79|100.87|100.79|100.82|100.74|1
1633599740000|2021-10-07 09:42:20||100.74||100.79||100.79||100.74|3
1633599750000|2021-10-07 09:42:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|0
1633599760000|2021-10-07 09:42:40||100.69||100.74||100.74||100.69|213
1633599790000|2021-10-07 09:43:10|100.87||100.82||100.87||100.82||8
1633599820000|2021-10-07 09:43:40|100.87||100.82||100.87||100.82||2
1633599830000|2021-10-07 09:43:50|100.87||100.82||100.87||100.82||0
1633599840000|2021-10-07 09:44:00|100.87||100.82||100.87||100.82||7
1633599850000|2021-10-07 09:44:10|100.87||100.87||100.87||100.82||0
1633599860000|2021-10-07 09:44:20|100.92|100.79|100.87|100.79|100.92|100.79|100.87|100.79|0
1633599870000|2021-10-07 09:44:30|100.92||100.87||100.92||100.87||0
1633599880000|2021-10-07 09:44:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|0
1633599920000|2021-10-07 09:45:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|84
1633599970000|2021-10-07 09:46:10||100.84||100.89||100.89||100.84|17
1633599990000|2021-10-07 09:46:30||100.84||100.89||100.89||100.84|0
1633600000000|2021-10-07 09:46:40||100.84||100.84||100.89||100.84|0
1633600010000|2021-10-07 09:46:50|100.92|100.89|100.92|100.84|100.97|100.89|100.92|100.84|16
1633600020000|2021-10-07 09:47:00|||||||||7
1633600040000|2021-10-07 09:47:20|||||||||151
1633600070000|2021-10-07 09:47:50||100.79||100.79||100.79||100.79|0
1633600080000|2021-10-07 09:48:00||100.84||100.84||100.84||100.79|6
1633600130000|2021-10-07 09:48:50||100.79||100.79||100.79||100.79|25
1633600140000|2021-10-07 09:49:00|100.87||100.87||100.87||100.87||0
1633600150000|2021-10-07 09:49:10|||||||||13
1633600180000|2021-10-07 09:49:40||100.74||100.79||100.79||100.74|41
1633600190000|2021-10-07 09:49:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|31
1633600210000|2021-10-07 09:50:10|||||||||5
1633600220000|2021-10-07 09:50:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|37
1633600230000|2021-10-07 09:50:30|100.92||100.87||100.92||100.87||1
1633600240000|2021-10-07 09:50:40|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|0
1633600260000|2021-10-07 09:51:00||100.74||100.74||100.79||100.74|40
1633600270000|2021-10-07 09:51:10||100.79||100.79||100.79||100.79|0
1633600280000|2021-10-07 09:51:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1633600380000|2021-10-07 09:53:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|149
1633600390000|2021-10-07 09:53:10|||||||||1
1633600430000|2021-10-07 09:53:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|15
1633600440000|2021-10-07 09:54:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|7
1633600450000|2021-10-07 09:54:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|48
1633600460000|2021-10-07 09:54:20|||||||||25
1633600480000|2021-10-07 09:54:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|1
1633600550000|2021-10-07 09:55:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|744
1633600630000|2021-10-07 09:57:10|||||||||175
1633600640000|2021-10-07 09:57:20||100.89||100.89||100.89||100.89|10
1633600650000|2021-10-07 09:57:30||100.94||100.94||100.94||100.94|1
1633600680000|2021-10-07 09:58:00|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|285
1633600690000|2021-10-07 09:58:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.94|1
1633600710000|2021-10-07 09:58:30|||||||||14
1633600740000|2021-10-07 09:59:00|||||||||31
1633600800000|2021-10-07 10:00:00|||||||||43
1633600830000|2021-10-07 10:00:30|||||||||5
1633600840000|2021-10-07 10:00:40|||||||||2
1633600860000|2021-10-07 10:01:00|101.12|101.04|101.12|101.04|101.12|101.04|101.07|100.99|11
1633600870000|2021-10-07 10:01:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|6
1633600910000|2021-10-07 10:01:50|101.12|101.04|101.12|100.99|101.12|101.04|101.12|100.99|2
1633600920000|2021-10-07 10:02:00|101.07|101.04|101.12|101.04|101.12|101.04|101.07|100.99|7
1633600930000|2021-10-07 10:02:10||100.99||101.04||101.04||100.99|0
1633600940000|2021-10-07 10:02:20||100.99||101.04||101.04||100.99|0
1633600950000|2021-10-07 10:02:30||100.99||101.04||101.04||100.99|0
1633600970000|2021-10-07 10:02:50|101.17||101.12||101.17||101.12||2
1633600980000|2021-10-07 10:03:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|33
1633601010000|2021-10-07 10:03:30|||||||||29
1633601020000|2021-10-07 10:03:40|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|0
1633601060000|2021-10-07 10:04:20|101.07|100.99|101.07|100.99|101.07|101.04|101.07|100.99|7
1633601070000|2021-10-07 10:04:30|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|0
1633601080000|2021-10-07 10:04:40|101.12|101.04|101.12|101.04|101.12|101.04|101.07|101.04|2
1633601090000|2021-10-07 10:04:50||100.99||101.04||101.04||100.99|0
1633601100000|2021-10-07 10:05:00|||||||||6
1633601160000|2021-10-07 10:06:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|29
1633601180000|2021-10-07 10:06:20||101.04||101.04||101.04||101.04|6
1633601190000|2021-10-07 10:06:30|101.12||101.12||101.17||101.12||0
1633601200000|2021-10-07 10:06:40|101.17||101.12||101.17||101.12||0
1633601210000|2021-10-07 10:06:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|0
1633601220000|2021-10-07 10:07:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|7
1633601240000|2021-10-07 10:07:20|||||||||1
1633601250000|2021-10-07 10:07:30|101.22||101.17||101.22||101.17||0
1633601270000|2021-10-07 10:07:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|2
1633601280000|2021-10-07 10:08:00|101.17||101.17||101.17||101.17||7
1633601290000|2021-10-07 10:08:10|101.12|101.09|101.17|101.04|101.17|101.09|101.12|101.04|0
1633601300000|2021-10-07 10:08:20|101.12||101.12||101.12||101.12||0
1633601310000|2021-10-07 10:08:30|101.17||101.12||101.17||101.12||0
1633601320000|2021-10-07 10:08:40|101.17||101.12||101.17||101.12||25
1633601330000|2021-10-07 10:08:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|3
1633601360000|2021-10-07 10:09:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|192
1633601370000|2021-10-07 10:09:30|||||||||91
1633601380000|2021-10-07 10:09:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|36
1633601400000|2021-10-07 10:10:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|128
1633601430000|2021-10-07 10:10:30||100.99||100.99||100.99||100.99|0
1633601440000|2021-10-07 10:10:40|101.07|101.04|101.12|101.04|101.12|101.04|101.07|100.99|6
1633601460000|2021-10-07 10:11:00|101.17||101.17||101.17||101.17||53
1633601470000|2021-10-07 10:11:10||101.09||101.09||101.09||101.09|0
1633601480000|2021-10-07 10:11:20||101.04||101.09||101.09||101.04|0
1633601500000|2021-10-07 10:11:40|||||||||15
1633601560000|2021-10-07 10:12:40|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|16
1633601570000|2021-10-07 10:12:50|101.12||101.12||101.12||101.12||0
1633601610000|2021-10-07 10:13:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|135
1633601620000|2021-10-07 10:13:40|101.22||101.17||101.22||101.17||170
1633601630000|2021-10-07 10:13:50|||||||||1
1633601640000|2021-10-07 10:14:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|40
1633601650000|2021-10-07 10:14:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|494
1633601670000|2021-10-07 10:14:30|||||||||342
1633601700000|2021-10-07 10:15:00|||||||||6
1633601710000|2021-10-07 10:15:10|||||||||24
1633601730000|2021-10-07 10:15:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|37
1633601740000|2021-10-07 10:15:40||101.04||101.04||101.04||101.04|27
1633601750000|2021-10-07 10:15:50||101.09||101.09||101.09||101.09|0
1633601760000|2021-10-07 10:16:00||101.04||101.04||101.09||101.04|8
1633601770000|2021-10-07 10:16:10|101.12||101.12||101.12||101.12||0
1633601780000|2021-10-07 10:16:20|101.17||101.17||101.17||101.17||54
1633601790000|2021-10-07 10:16:30|101.12||101.12||101.12||101.12||0
1633601830000|2021-10-07 10:17:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|29
1633601840000|2021-10-07 10:17:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|1
1633601850000|2021-10-07 10:17:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1633601880000|2021-10-07 10:18:00|||||||||50
1633601930000|2021-10-07 10:18:50|||||||||2800
1633601940000|2021-10-07 10:19:00|||||||||7
1633601970000|2021-10-07 10:19:30|||||||||420
1633601990000|2021-10-07 10:19:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|21
1633602010000|2021-10-07 10:20:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|14
1633602020000|2021-10-07 10:20:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|0
1633602030000|2021-10-07 10:20:30|||||||||1000
1633602040000|2021-10-07 10:20:40|101.17|101.09|101.17|101.04|101.17|101.09|101.17|101.04|232
1633602060000|2021-10-07 10:21:00|101.12|101.09|101.17|101.09|101.17|101.09|101.12|101.09|6
1633602070000|2021-10-07 10:21:10|||||||||1
1633602080000|2021-10-07 10:21:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|20
1633602100000|2021-10-07 10:21:40||100.99||100.99||101.04||100.99|21
1633602110000|2021-10-07 10:21:50||101.04||100.99||101.04||100.99|0
1633602120000|2021-10-07 10:22:00|101.07|101.04|101.12|101.04|101.12|101.04|101.07|101.04|6
1633602130000|2021-10-07 10:22:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1633602260000|2021-10-07 10:24:20|||||||||44
1633602270000|2021-10-07 10:24:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|47
1633602280000|2021-10-07 10:24:40|101.17|101.09|101.22|101.09|101.22|101.14|101.17|101.09|1
1633602290000|2021-10-07 10:24:50|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.09|0
1633602300000|2021-10-07 10:25:00|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|6
1633602340000|2021-10-07 10:25:40|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|0
1633602380000|2021-10-07 10:26:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|64
1633602440000|2021-10-07 10:27:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|25
1633602450000|2021-10-07 10:27:30|||||||||100
1633602500000|2021-10-07 10:28:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|46
1633602580000|2021-10-07 10:29:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|15
1633602590000|2021-10-07 10:29:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|43
1633602600000|2021-10-07 10:30:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|50
1633602610000|2021-10-07 10:30:10||101.04||101.09||101.09||101.04|0
1633602620000|2021-10-07 10:30:20|||||||||50
1633602630000|2021-10-07 10:30:30||101.04||101.09||101.09||101.04|0
1633602650000|2021-10-07 10:30:50|||||||||19
1633602660000|2021-10-07 10:31:00||101.04||101.09||101.09||101.04|22
1633602670000|2021-10-07 10:31:10|101.12|101.04|101.12|101.04|101.17|101.04|101.12|101.04|0
1633602680000|2021-10-07 10:31:20|101.17||101.17||101.17||101.12||8
1633602690000|2021-10-07 10:31:30||101.09||101.09||101.09||101.09|0
1633602720000|2021-10-07 10:32:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|48
1633602740000|2021-10-07 10:32:20|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|11
1633602750000|2021-10-07 10:32:30|101.22|101.19|101.22|101.14|101.22|101.19|101.22|101.14|18
1633602770000|2021-10-07 10:32:50|101.27||101.27||101.27||101.22||2
1633602780000|2021-10-07 10:33:00|101.22|101.19|101.27|101.14|101.27|101.19|101.22|101.14|65
1633602790000|2021-10-07 10:33:10||101.19||101.14||101.19||101.14|0
1633602800000|2021-10-07 10:33:20||101.19||101.19||101.19||101.14|0
1633602840000|2021-10-07 10:34:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|9
1633602850000|2021-10-07 10:34:10||101.14||101.19||101.19||101.14|0
1633602860000|2021-10-07 10:34:20||101.14||101.19||101.19||101.14|50
1633602870000|2021-10-07 10:34:30|||||||||14
1633602890000|2021-10-07 10:34:50|||||||||8
1633602920000|2021-10-07 10:35:20|||||||||7
1633602930000|2021-10-07 10:35:30|||||||||25
1633602940000|2021-10-07 10:35:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|302
1633602950000|2021-10-07 10:35:50|101.27||101.22||101.27||101.22||10
1633602960000|2021-10-07 10:36:00|||||||||292
1633602970000|2021-10-07 10:36:10|||||||||60
1633602980000|2021-10-07 10:36:20|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|8
1633602990000|2021-10-07 10:36:30|101.22||101.22||101.22||101.22||0
1633603000000|2021-10-07 10:36:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|89
1633603040000|2021-10-07 10:37:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|38
1633603100000|2021-10-07 10:38:20|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|152
1633603110000|2021-10-07 10:38:30|101.27||101.27||101.27||101.27||5
1633603120000|2021-10-07 10:38:40|||||||||5
1633603130000|2021-10-07 10:38:50|||||||||1
1633603140000|2021-10-07 10:39:00|||||||||119
1633603150000|2021-10-07 10:39:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|407
1633603250000|2021-10-07 10:40:50|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|582
1633603260000|2021-10-07 10:41:00|||||||||34
1633603270000|2021-10-07 10:41:10|||||||||1202
1633603280000|2021-10-07 10:41:20|101.42||101.37||101.42||101.37||101
1633603320000|2021-10-07 10:42:00|||||||||176
1633603340000|2021-10-07 10:42:20|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|56
1633603350000|2021-10-07 10:42:30||101.34||101.34||101.34||101.34|0
1633603360000|2021-10-07 10:42:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|79
1633603380000|2021-10-07 10:43:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|55
1633603390000|2021-10-07 10:43:10|||||||||96
1633603410000|2021-10-07 10:43:30||101.24||101.24||101.24||101.24|45
1633603430000|2021-10-07 10:43:50||101.29||101.29||101.29||101.29|0
1633603440000|2021-10-07 10:44:00||101.24||101.29||101.29||101.24|739
1633603450000|2021-10-07 10:44:10||101.24||101.24||101.24||101.24|13
1633603460000|2021-10-07 10:44:20||101.29||101.29||101.29||101.24|0
1633603510000|2021-10-07 10:45:10|101.42||101.42||101.42||101.42||14
1633603520000|2021-10-07 10:45:20||101.34||101.34||101.34||101.34|0
1633603530000|2021-10-07 10:45:30|||||||||63
1633603540000|2021-10-07 10:45:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|7
1633603560000|2021-10-07 10:46:00|||||||||17
1633603630000|2021-10-07 10:47:10|||||||||1
1633603670000|2021-10-07 10:47:50|||||||||9
1633603680000|2021-10-07 10:48:00|101.52||101.47||101.52||101.47||8
1633603690000|2021-10-07 10:48:10|||||||||1
1633603700000|2021-10-07 10:48:20|||||||||1
1633603710000|2021-10-07 10:48:30|101.52||101.52||101.52||101.52||17
1633603720000|2021-10-07 10:48:40||101.44||101.44||101.44||101.44|0
1633603730000|2021-10-07 10:48:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|10
1633603740000|2021-10-07 10:49:00|||||||||1
1633603800000|2021-10-07 10:50:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|28
1633603840000|2021-10-07 10:50:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|5
1633603860000|2021-10-07 10:51:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|317
1633603890000|2021-10-07 10:51:30|||||||||25
1633603910000|2021-10-07 10:51:50||101.39||101.44||101.44||101.39|139
1633603920000|2021-10-07 10:52:00||101.39||101.44||101.44||101.39|18
1633603930000|2021-10-07 10:52:10|||||||||1
1633603950000|2021-10-07 10:52:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|87
1633603960000|2021-10-07 10:52:40|||||||||28
1633603970000|2021-10-07 10:52:50|101.62||101.57||101.62||101.57||0
1633603980000|2021-10-07 10:53:00|||||||||540
1633604010000|2021-10-07 10:53:30|||||||||75
1633604030000|2021-10-07 10:53:50|||||||||38
1633604040000|2021-10-07 10:54:00||101.44||101.49||101.49||101.44|64
1633604100000|2021-10-07 10:55:00||101.44||101.44||101.49||101.44|40
1633604110000|2021-10-07 10:55:10||101.49||101.49||101.49||101.49|329
1633604170000|2021-10-07 10:56:10|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|17
1633604180000|2021-10-07 10:56:20|101.57|101.54|101.57|101.49|101.57|101.54|101.57|101.49|0
1633604190000|2021-10-07 10:56:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|1
1633604200000|2021-10-07 10:56:40||101.49||101.49||101.54||101.49|0
1633604220000|2021-10-07 10:57:00|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|62
1633604300000|2021-10-07 10:58:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|138
1633604360000|2021-10-07 10:59:20|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|21
1633604370000|2021-10-07 10:59:30|||||||||1
1633604400000|2021-10-07 11:00:00|||||||||1
1633604430000|2021-10-07 11:00:30|||||||||10
1633604440000|2021-10-07 11:00:40|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|129
1633604520000|2021-10-07 11:02:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|54
1633604550000|2021-10-07 11:02:30|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|21
1633604560000|2021-10-07 11:02:40|101.62||101.62||101.67||101.62||0
1633604580000|2021-10-07 11:03:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|37
1633604610000|2021-10-07 11:03:30|||||||||7
1633604630000|2021-10-07 11:03:50|||||||||7
1633604650000|2021-10-07 11:04:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|40
1633604670000|2021-10-07 11:04:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|371
1633604680000|2021-10-07 11:04:40|||||||||1
1633604690000|2021-10-07 11:04:50|||||||||1
1633604700000|2021-10-07 11:05:00|||||||||7
1633604710000|2021-10-07 11:05:10|101.62||101.62||101.62||101.62||22
1633604720000|2021-10-07 11:05:20|101.57||101.57||101.57||101.57||146
1633604730000|2021-10-07 11:05:30|||||||||32
1633604740000|2021-10-07 11:05:40|||||||||7
1633604750000|2021-10-07 11:05:50|101.62||101.57||101.62||101.57||0
1633604770000|2021-10-07 11:06:10|||||||||1
1633604780000|2021-10-07 11:06:20|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|259
1633604840000|2021-10-07 11:07:20|||||||||5
1633604890000|2021-10-07 11:08:10|||||||||265
1633604900000|2021-10-07 11:08:20|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|820
1633604910000|2021-10-07 11:08:30|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|9
1633604930000|2021-10-07 11:08:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|26
1633604940000|2021-10-07 11:09:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|13
1633604960000|2021-10-07 11:09:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|29
1633605010000|2021-10-07 11:10:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|290
1633605020000|2021-10-07 11:10:20|||||||||1
1633605030000|2021-10-07 11:10:30|||||||||15
1633605040000|2021-10-07 11:10:40|101.72||101.67||101.72||101.67||7
1633605050000|2021-10-07 11:10:50|101.72||101.72||101.72||101.67||0
1633605060000|2021-10-07 11:11:00|101.67||101.67||101.67||101.67||0
1633605070000|2021-10-07 11:11:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|8
1633605090000|2021-10-07 11:11:30||101.59||101.59||101.59||101.59|262
1633605100000|2021-10-07 11:11:40|101.67||101.67||101.67||101.67||1060
1633605110000|2021-10-07 11:11:50|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|922
1633605120000|2021-10-07 11:12:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|57
1633605190000|2021-10-07 11:13:10|||||||||118
1633605200000|2021-10-07 11:13:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|39
1633605210000|2021-10-07 11:13:30|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|20
1633605220000|2021-10-07 11:13:40|101.62||101.62||101.62||101.62||0
1633605240000|2021-10-07 11:14:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|66
1633605270000|2021-10-07 11:14:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|50
1633605300000|2021-10-07 11:15:00|||||||||1
1633605320000|2021-10-07 11:15:20|101.67||101.67||101.67||101.62||84
1633605330000|2021-10-07 11:15:30|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.59|78
1633605340000|2021-10-07 11:15:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|87
1633605350000|2021-10-07 11:15:50||101.59||101.64||101.64||101.59|0
1633605360000|2021-10-07 11:16:00||101.59||101.59||101.59||101.59|213
1633605370000|2021-10-07 11:16:10||101.64||101.64||101.64||101.64|0
1633605410000|2021-10-07 11:16:50|||||||||1
1633605420000|2021-10-07 11:17:00|101.77||101.72||101.77||101.72||12
1633605470000|2021-10-07 11:17:50|101.77||101.72||101.77||101.72||5
1633605510000|2021-10-07 11:18:30|101.77||101.72||101.77||101.72||48
1633605520000|2021-10-07 11:18:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|80
1633605540000|2021-10-07 11:19:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|190
1633605550000|2021-10-07 11:19:10|101.77||101.72||101.77||101.72||360
1633605590000|2021-10-07 11:19:50|||||||||1
1633605610000|2021-10-07 11:20:10|||||||||1
1633605650000|2021-10-07 11:20:50|||||||||8
1633605660000|2021-10-07 11:21:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|31
1633605680000|2021-10-07 11:21:20|||||||||118
1633605730000|2021-10-07 11:22:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|35
1633605750000|2021-10-07 11:22:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|68
1633605820000|2021-10-07 11:23:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|24
1633605830000|2021-10-07 11:23:50|||||||||3
1633605880000|2021-10-07 11:24:40|||||||||20
1633605930000|2021-10-07 11:25:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|46
1633605950000|2021-10-07 11:25:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|160
1633605980000|2021-10-07 11:26:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|34
1633605990000|2021-10-07 11:26:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|82
1633606020000|2021-10-07 11:27:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|469
1633606090000|2021-10-07 11:28:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|183
1633606100000|2021-10-07 11:28:20|||||||||255
1633606110000|2021-10-07 11:28:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|983
1633606120000|2021-10-07 11:28:40|||||||||121
1633606130000|2021-10-07 11:28:50|||||||||3
1633606160000|2021-10-07 11:29:20|||||||||11
1633606170000|2021-10-07 11:29:30|||||||||19
1633606180000|2021-10-07 11:29:40||101.74||101.74||101.74||101.74|158
1633606190000|2021-10-07 11:29:50|||||||||49
1633606200000|2021-10-07 11:30:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|7
1633606210000|2021-10-07 11:30:10|||||||||10
1633606260000|2021-10-07 11:31:00|||||||||50
1633606280000|2021-10-07 11:31:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|417
1633606290000|2021-10-07 11:31:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|761
1633606300000|2021-10-07 11:31:40|||||||||68
1633606310000|2021-10-07 11:31:50|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|49
1633606320000|2021-10-07 11:32:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|7
1633606330000|2021-10-07 11:32:10|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|2
1633606340000|2021-10-07 11:32:20|101.82||101.82||101.87||101.82||0
1633606350000|2021-10-07 11:32:30|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|3
1633606360000|2021-10-07 11:32:40|101.82||101.82||101.87||101.82||0
1633606370000|2021-10-07 11:32:50|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.79|27
1633606380000|2021-10-07 11:33:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|57
1633606410000|2021-10-07 11:33:30|||||||||26
1633606420000|2021-10-07 11:33:40|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|342
1633606430000|2021-10-07 11:33:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|116
1633606440000|2021-10-07 11:34:00|||||||||22
1633606450000|2021-10-07 11:34:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|121
1633606480000|2021-10-07 11:34:40|||||||||1
1633606490000|2021-10-07 11:34:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|146
1633606510000|2021-10-07 11:35:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|225
1633606520000|2021-10-07 11:35:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|17
1633606530000|2021-10-07 11:35:30|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|22
1633606540000|2021-10-07 11:35:40|||||||||20
1633606560000|2021-10-07 11:36:00|||||||||6
1633606590000|2021-10-07 11:36:30|||||||||4
1633606630000|2021-10-07 11:37:10|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|43
1633606640000|2021-10-07 11:37:20||101.84||101.84||101.84||101.84|22
1633606650000|2021-10-07 11:37:30||101.89||101.89||101.89||101.89|0
1633606680000|2021-10-07 11:38:00|||||||||6
1633606690000|2021-10-07 11:38:10|||||||||125
1633606700000|2021-10-07 11:38:20|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|90
1633606710000|2021-10-07 11:38:30||101.84||101.84||101.84||101.84|0
1633606720000|2021-10-07 11:38:40||101.89||101.89||101.89||101.89|0
1633606740000|2021-10-07 11:39:00|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|56
1633606750000|2021-10-07 11:39:10|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|5
1633606780000|2021-10-07 11:39:40|||||||||45
1633606800000|2021-10-07 11:40:00|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|27
1633606810000|2021-10-07 11:40:10||101.89||101.89||101.89||101.84|0
1633606820000|2021-10-07 11:40:20||101.84||101.89||101.89||101.84|0
1633606830000|2021-10-07 11:40:30||101.84||101.89||101.89||101.84|0
1633606850000|2021-10-07 11:40:50|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|20
1633606900000|2021-10-07 11:41:40||101.79||101.84||101.84||101.79|260
1633606910000|2021-10-07 11:41:50|||||||||12
1633606920000|2021-10-07 11:42:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|56
1633606940000|2021-10-07 11:42:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|51
1633606950000|2021-10-07 11:42:30|||||||||77
1633606960000|2021-10-07 11:42:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|100
1633606980000|2021-10-07 11:43:00|||||||||2
1633607020000|2021-10-07 11:43:40|||||||||840
1633607030000|2021-10-07 11:43:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|94
1633607170000|2021-10-07 11:46:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|130
1633607180000|2021-10-07 11:46:20|||||||||10
1633607190000|2021-10-07 11:46:30|||||||||98
1633607200000|2021-10-07 11:46:40|||||||||2
1633607230000|2021-10-07 11:47:10||101.84||101.84||101.84||101.84|0
1633607240000|2021-10-07 11:47:20|101.92|101.89|101.97|101.84|101.97|101.89|101.92|101.84|44
1633607250000|2021-10-07 11:47:30||101.89||101.89||101.89||101.84|0
1633607260000|2021-10-07 11:47:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|31
1633607380000|2021-10-07 11:49:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|162
1633607400000|2021-10-07 11:50:00|||||||||250
1633607420000|2021-10-07 11:50:20|||||||||4
1633607430000|2021-10-07 11:50:30|||||||||2
1633607450000|2021-10-07 11:50:50|||||||||85
1633607460000|2021-10-07 11:51:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|43
1633607520000|2021-10-07 11:52:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|76
1633607550000|2021-10-07 11:52:30|||||||||79
1633607580000|2021-10-07 11:53:00|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|52
1633607590000|2021-10-07 11:53:10||101.69||101.69||101.69||101.69|0
1633607610000|2021-10-07 11:53:30||101.64||101.64||101.64||101.64|0
1633607620000|2021-10-07 11:53:40|101.72||101.77||101.77||101.72||0
1633607630000|2021-10-07 11:53:50||101.69||101.64||101.69||101.64|0
1633607640000|2021-10-07 11:54:00|101.72||101.72||101.72||101.72||6
1633607660000|2021-10-07 11:54:20|||||||||7
1633607690000|2021-10-07 11:54:50|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|1860
1633607700000|2021-10-07 11:55:00||101.64||101.64||101.64||101.64|7
1633607710000|2021-10-07 11:55:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|3
1633607750000|2021-10-07 11:55:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|228
1633607760000|2021-10-07 11:56:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|490
1633607780000|2021-10-07 11:56:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|19
1633607810000|2021-10-07 11:56:50|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|84
1633607820000|2021-10-07 11:57:00|101.67||101.67||101.67||101.67||3
1633607830000|2021-10-07 11:57:10|||||||||4
1633607840000|2021-10-07 11:57:20||101.54||101.54||101.54||101.54|26
1633607850000|2021-10-07 11:57:30|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.59|432
1633607890000|2021-10-07 11:58:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|230
1633607910000|2021-10-07 11:58:30|||||||||52
1633607920000|2021-10-07 11:58:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|31
1633607940000|2021-10-07 11:59:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|65
1633607950000|2021-10-07 11:59:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|603
1633607960000|2021-10-07 11:59:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|32
1633607970000|2021-10-07 11:59:30|||||||||2
1633608000000|2021-10-07 12:00:00|||||||||6800
1633608060000|2021-10-07 12:01:00|||||||||42
1633608070000|2021-10-07 12:01:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|26
1633608090000|2021-10-07 12:01:30|||||||||200
1633608100000|2021-10-07 12:01:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|32
1633608120000|2021-10-07 12:02:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|8
1633608130000|2021-10-07 12:02:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|10
1633608150000|2021-10-07 12:02:30|||||||||104
1633608180000|2021-10-07 12:03:00|||||||||9
1633608190000|2021-10-07 12:03:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|79
1633608220000|2021-10-07 12:03:40|||||||||100
1633608250000|2021-10-07 12:04:10|||||||||22
1633608260000|2021-10-07 12:04:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|41
1633608290000|2021-10-07 12:04:50|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|70
1633608300000|2021-10-07 12:05:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|7
1633608380000|2021-10-07 12:06:20|||||||||10
1633608400000|2021-10-07 12:06:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|6
1633608410000|2021-10-07 12:06:50|||||||||6
1633608420000|2021-10-07 12:07:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|28
1633608430000|2021-10-07 12:07:10|101.77||101.77||101.77||101.77||5
1633608450000|2021-10-07 12:07:30|101.72||101.77||101.77||101.72||0
1633608460000|2021-10-07 12:07:40|101.72||101.72||101.72||101.72||0
1633608480000|2021-10-07 12:08:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|13
1633608500000|2021-10-07 12:08:20|||||||||9
1633608510000|2021-10-07 12:08:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|10
1633608540000|2021-10-07 12:09:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|21
1633608550000|2021-10-07 12:09:10||101.64||101.64||101.64||101.64|1
1633608560000|2021-10-07 12:09:20||101.69||101.69||101.69||101.69|0
1633608580000|2021-10-07 12:09:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|9
1633608600000|2021-10-07 12:10:00|||||||||6
1633608610000|2021-10-07 12:10:10|||||||||1
1633608620000|2021-10-07 12:10:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|17
1633608630000|2021-10-07 12:10:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|20
1633608640000|2021-10-07 12:10:40|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|10
1633608720000|2021-10-07 12:12:00|||||||||13
1633608730000|2021-10-07 12:12:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|56
1633608770000|2021-10-07 12:12:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|12
1633608780000|2021-10-07 12:13:00|||||||||7
1633608790000|2021-10-07 12:13:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|37
1633608830000|2021-10-07 12:13:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|239
1633608840000|2021-10-07 12:14:00|||||||||15
1633608850000|2021-10-07 12:14:10|||||||||10
1633608900000|2021-10-07 12:15:00|||||||||8
1633608960000|2021-10-07 12:16:00|||||||||38
1633609020000|2021-10-07 12:17:00|||||||||10
1633609030000|2021-10-07 12:17:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|196
1633609090000|2021-10-07 12:18:10|||||||||9
1633609130000|2021-10-07 12:18:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|92
1633609140000|2021-10-07 12:19:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|97
1633609150000|2021-10-07 12:19:10||101.64||101.69||101.69||101.64|0
1633609210000|2021-10-07 12:20:10|101.82||101.82||101.82||101.82||18
1633609230000|2021-10-07 12:20:30||101.74||101.74||101.74||101.74|0
1633609250000|2021-10-07 12:20:50|||||||||51
1633609320000|2021-10-07 12:22:00|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|82
1633609330000|2021-10-07 12:22:10||101.79||101.79||101.79||101.79|0
1633609340000|2021-10-07 12:22:20|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|6
1633609350000|2021-10-07 12:22:30|||||||||14
1633609360000|2021-10-07 12:22:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|9
1633609370000|2021-10-07 12:22:50|101.87||101.82||101.87||101.82||4
1633609390000|2021-10-07 12:23:10|101.87||101.82||101.87||101.82||9
1633609400000|2021-10-07 12:23:20|101.87||101.87||101.87||101.87||2
1633609410000|2021-10-07 12:23:30|101.82||101.82||101.82||101.82||0
1633609460000|2021-10-07 12:24:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|17
1633609470000|2021-10-07 12:24:30|||||||||11
1633609520000|2021-10-07 12:25:20|||||||||38
1633609530000|2021-10-07 12:25:30||101.74||101.79||101.79||101.74|90
1633609540000|2021-10-07 12:25:40|||||||||27
1633609550000|2021-10-07 12:25:50|||||||||27
1633609560000|2021-10-07 12:26:00||101.74||101.74||101.79||101.74|83
1633609570000|2021-10-07 12:26:10|101.82||101.82||101.82||101.82||28
1633609580000|2021-10-07 12:26:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|27
1633609590000|2021-10-07 12:26:30||101.74||101.74||101.74||101.74|67
1633609600000|2021-10-07 12:26:40||101.79||101.79||101.79||101.79|27
1633609610000|2021-10-07 12:26:50|||||||||27
1633609620000|2021-10-07 12:27:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|64
1633609630000|2021-10-07 12:27:10|||||||||28
1633609640000|2021-10-07 12:27:20||101.69||101.74||101.74||101.69|98
1633609650000|2021-10-07 12:27:30|||||||||27
1633609660000|2021-10-07 12:27:40|101.77|101.69|101.77|101.69|101.77|101.74|101.77|101.69|106
1633609670000|2021-10-07 12:27:50|||||||||27
1633609680000|2021-10-07 12:28:00|||||||||27
1633609690000|2021-10-07 12:28:10|||||||||28
1633609700000|2021-10-07 12:28:20|101.82||101.82||101.82||101.82||107
1633609710000|2021-10-07 12:28:30|101.77||101.82||101.82||101.77||27
1633609720000|2021-10-07 12:28:40|101.77||101.77||101.77||101.77||27
1633609730000|2021-10-07 12:28:50|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|68
1633609740000|2021-10-07 12:29:00|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|186
1633609750000|2021-10-07 12:29:10|||||||||27
1633609760000|2021-10-07 12:29:20|||||||||27
1633609770000|2021-10-07 12:29:30|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|71
1633609780000|2021-10-07 12:29:40|101.72||101.72||101.72||101.72||27
1633609790000|2021-10-07 12:29:50|||||||||27
1633609800000|2021-10-07 12:30:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|56
1633609810000|2021-10-07 12:30:10|||||||||28
1633609820000|2021-10-07 12:30:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|28
1633609830000|2021-10-07 12:30:30|||||||||102
1633609840000|2021-10-07 12:30:40|101.82||101.82||101.82||101.77||63
1633609850000|2021-10-07 12:30:50||101.74||101.74||101.74||101.74|59
1633609860000|2021-10-07 12:31:00|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|216
1633609870000|2021-10-07 12:31:10|101.82||101.82||101.82||101.82||27
1633609880000|2021-10-07 12:31:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|203
1633609890000|2021-10-07 12:31:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|525
1633609900000|2021-10-07 12:31:40|||||||||27
1633609920000|2021-10-07 12:32:00||101.69||101.69||101.74||101.69|93
1633609930000|2021-10-07 12:32:10||101.74||101.74||101.74||101.74|28
1633609940000|2021-10-07 12:32:20||101.69||101.74||101.74||101.69|36
1633609950000|2021-10-07 12:32:30|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|55
1633609960000|2021-10-07 12:32:40|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|27
1633609970000|2021-10-07 12:32:50|101.77||101.77||101.77||101.77||28
1633609980000|2021-10-07 12:33:00|||||||||27
1633609990000|2021-10-07 12:33:10|||||||||27
1633610000000|2021-10-07 12:33:20|||||||||27
1633610010000|2021-10-07 12:33:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|135
1633610020000|2021-10-07 12:33:40|||||||||27
1633610030000|2021-10-07 12:33:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|63
1633610050000|2021-10-07 12:34:10|||||||||27
1633610060000|2021-10-07 12:34:20|||||||||54
1633610070000|2021-10-07 12:34:30|||||||||28
1633610080000|2021-10-07 12:34:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|90
1633610090000|2021-10-07 12:34:50|||||||||33
1633610100000|2021-10-07 12:35:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|117
1633610110000|2021-10-07 12:35:10|||||||||27
1633610120000|2021-10-07 12:35:20|||||||||27
1633610130000|2021-10-07 12:35:30|||||||||27
1633610140000|2021-10-07 12:35:40|||||||||28
1633610150000|2021-10-07 12:35:50|||||||||33
1633610160000|2021-10-07 12:36:00|||||||||27
1633610170000|2021-10-07 12:36:10|||||||||27
1633610180000|2021-10-07 12:36:20|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|277
1633610190000|2021-10-07 12:36:30|||||||||27
1633610200000|2021-10-07 12:36:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|58
1633610220000|2021-10-07 12:37:00|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|40
1633610230000|2021-10-07 12:37:10|101.72||101.72||101.72||101.72||27
1633610240000|2021-10-07 12:37:20|||||||||54
1633610250000|2021-10-07 12:37:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|28
1633610260000|2021-10-07 12:37:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|38
1633610270000|2021-10-07 12:37:50|||||||||27
1633610280000|2021-10-07 12:38:00|||||||||27
1633610290000|2021-10-07 12:38:10|||||||||27
1633610300000|2021-10-07 12:38:20|||||||||27
1633610310000|2021-10-07 12:38:30|||||||||28
1633610320000|2021-10-07 12:38:40|||||||||27
1633610330000|2021-10-07 12:38:50||101.59||101.64||101.64||101.59|77
1633610340000|2021-10-07 12:39:00||101.59||101.59||101.64||101.59|56
1633610350000|2021-10-07 12:39:10||101.64||101.64||101.64||101.64|27
1633610360000|2021-10-07 12:39:20|||||||||27
1633610370000|2021-10-07 12:39:30|||||||||28
1633610380000|2021-10-07 12:39:40|||||||||27
1633610390000|2021-10-07 12:39:50|||||||||27
1633610410000|2021-10-07 12:40:10|||||||||134
1633610440000|2021-10-07 12:40:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|293
1633610450000|2021-10-07 12:40:50|||||||||5
1633610460000|2021-10-07 12:41:00|||||||||1
1633610470000|2021-10-07 12:41:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|64
1633610480000|2021-10-07 12:41:20|||||||||542
1633610520000|2021-10-07 12:42:00|||||||||2
1633610530000|2021-10-07 12:42:10|101.87||101.87||101.87||101.87||7
1633610540000|2021-10-07 12:42:20|101.82|101.79|101.82|101.74|101.82|101.79|101.82|101.74|9
1633610550000|2021-10-07 12:42:30|101.87||101.82||101.87||101.82||0
1633610560000|2021-10-07 12:42:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|80
1633610610000|2021-10-07 12:43:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|128
1633610630000|2021-10-07 12:43:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|9
1633610640000|2021-10-07 12:44:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|20
1633610690000|2021-10-07 12:44:50|||||||||200
1633610720000|2021-10-07 12:45:20||101.59||101.59||101.64||101.59|20
1633610730000|2021-10-07 12:45:30||101.64||101.64||101.64||101.59|0
1633610750000|2021-10-07 12:45:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|17
1633610770000|2021-10-07 12:46:10|||||||||7
1633610790000|2021-10-07 12:46:30|||||||||9
1633610800000|2021-10-07 12:46:40|||||||||3
1633610830000|2021-10-07 12:47:10|||||||||2
1633610850000|2021-10-07 12:47:30|||||||||10
1633610870000|2021-10-07 12:47:50|101.82||101.77||101.82||101.77||256
1633610880000|2021-10-07 12:48:00|||||||||14
1633610890000|2021-10-07 12:48:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|52
1633610900000|2021-10-07 12:48:20|||||||||28
1633610920000|2021-10-07 12:48:40|||||||||2
1633610940000|2021-10-07 12:49:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|33
1633610950000|2021-10-07 12:49:10|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|12
1633610960000|2021-10-07 12:49:20|101.77||101.72||101.77||101.72||0
1633610970000|2021-10-07 12:49:30|101.77||101.72||101.77||101.72||0
1633610980000|2021-10-07 12:49:40|101.77||101.77||101.77||101.77||0
1633610990000|2021-10-07 12:49:50||101.69||101.69||101.69||101.69|0
1633611000000|2021-10-07 12:50:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|8
1633611010000|2021-10-07 12:50:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|35
1633611080000|2021-10-07 12:51:20|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|37
1633611120000|2021-10-07 12:52:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|80
1633611160000|2021-10-07 12:52:40|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|48
1633611180000|2021-10-07 12:53:00|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|7
1633611190000|2021-10-07 12:53:10|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|11
1633611220000|2021-10-07 12:53:40|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|15
1633611240000|2021-10-07 12:54:00|||||||||8
1633611310000|2021-10-07 12:55:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|117
1633611320000|2021-10-07 12:55:20|||||||||9
1633611370000|2021-10-07 12:56:10|||||||||113
1633611380000|2021-10-07 12:56:20|||||||||3
1633611390000|2021-10-07 12:56:30|||||||||1
1633611400000|2021-10-07 12:56:40|||||||||1
1633611430000|2021-10-07 12:57:10|||||||||12
1633611500000|2021-10-07 12:58:20|||||||||11
1633611510000|2021-10-07 12:58:30|||||||||14
1633611520000|2021-10-07 12:58:40|||||||||2
1633611540000|2021-10-07 12:59:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|133
1633611550000|2021-10-07 12:59:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|29
1633611560000|2021-10-07 12:59:20|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|53
1633611590000|2021-10-07 12:59:50|||||||||1
1633611620000|2021-10-07 13:00:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|480
1633611630000|2021-10-07 13:00:30|||||||||9
1633611640000|2021-10-07 13:00:40|||||||||46
1633611660000|2021-10-07 13:01:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|86
1633611700000|2021-10-07 13:01:40|||||||||104
1633611730000|2021-10-07 13:02:10|||||||||7
1633611810000|2021-10-07 13:03:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|192
1633611820000|2021-10-07 13:03:40|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|646
1633611830000|2021-10-07 13:03:50|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|160
1633611840000|2021-10-07 13:04:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|53
1633611850000|2021-10-07 13:04:10|||||||||2
1633611860000|2021-10-07 13:04:20||101.84||101.89||101.89||101.84|22
1633611880000|2021-10-07 13:04:40|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|9
1633611900000|2021-10-07 13:05:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|6
1633611920000|2021-10-07 13:05:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|26
1633611940000|2021-10-07 13:05:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|108
1633611950000|2021-10-07 13:05:50|||||||||96
1633611980000|2021-10-07 13:06:20|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|32
1633611990000|2021-10-07 13:06:30|101.92||101.92||101.97||101.92||0
1633612000000|2021-10-07 13:06:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1
1633612030000|2021-10-07 13:07:10|||||||||202
1633612040000|2021-10-07 13:07:20|102.02||101.97||102.02||101.97||0
1633612100000|2021-10-07 13:08:20|||||||||100
1633612110000|2021-10-07 13:08:30|||||||||28
1633612130000|2021-10-07 13:08:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|47
1633612140000|2021-10-07 13:09:00|||||||||96
1633612150000|2021-10-07 13:09:10|||||||||292
1633612160000|2021-10-07 13:09:20|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|48
1633612170000|2021-10-07 13:09:30||101.89||101.89||101.89||101.89|9
1633612180000|2021-10-07 13:09:40|101.97|101.94|102.02|101.89|102.02|101.94|101.97|101.89|3
1633612190000|2021-10-07 13:09:50|101.97||101.97||102.02||101.97||1
1633612240000|2021-10-07 13:10:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|77
1633612250000|2021-10-07 13:10:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|100
1633612260000|2021-10-07 13:11:00|||||||||13
1633612280000|2021-10-07 13:11:20|||||||||11
1633612290000|2021-10-07 13:11:30||101.84||101.84||101.84||101.84|12
1633612300000|2021-10-07 13:11:40|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|101
1633612310000|2021-10-07 13:11:50|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|50
1633612320000|2021-10-07 13:12:00|||||||||172
1633612330000|2021-10-07 13:12:10|||||||||37
1633612340000|2021-10-07 13:12:20|||||||||3
1633612350000|2021-10-07 13:12:30|||||||||10
1633612360000|2021-10-07 13:12:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|20
1633612370000|2021-10-07 13:12:50|||||||||260
1633612380000|2021-10-07 13:13:00|||||||||8
1633612390000|2021-10-07 13:13:10|||||||||11
1633612400000|2021-10-07 13:13:20|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|135
1633612410000|2021-10-07 13:13:30|||||||||12
1633612420000|2021-10-07 13:13:40|||||||||244
1633612430000|2021-10-07 13:13:50|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|173
1633612440000|2021-10-07 13:14:00|101.82||101.82||101.82||101.82||0
1633612470000|2021-10-07 13:14:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|141
1633612490000|2021-10-07 13:14:50|||||||||7
1633612500000|2021-10-07 13:15:00|||||||||26
1633612520000|2021-10-07 13:15:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|602
1633612530000|2021-10-07 13:15:30|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|196
1633612540000|2021-10-07 13:15:40||101.74||101.74||101.74||101.74|1
1633612550000|2021-10-07 13:15:50|101.82||101.82||101.82||101.82||2
1633612560000|2021-10-07 13:16:00|||||||||200
1633612570000|2021-10-07 13:16:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|49
1633612590000|2021-10-07 13:16:30|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|14
1633612610000|2021-10-07 13:16:50|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|13
1633612620000|2021-10-07 13:17:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|6
1633612630000|2021-10-07 13:17:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|39
1633612660000|2021-10-07 13:17:40|||||||||10
1633612670000|2021-10-07 13:17:50||101.69||101.69||101.69||101.69|26
1633612680000|2021-10-07 13:18:00|101.77||101.77||101.77||101.77||0
1633612690000|2021-10-07 13:18:10|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|111
1633612700000|2021-10-07 13:18:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|43
1633612710000|2021-10-07 13:18:30|101.72||101.72||101.72||101.67||49
1633612720000|2021-10-07 13:18:40|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|4
1633612730000|2021-10-07 13:18:50||101.59||101.64||101.64||101.59|124
1633612740000|2021-10-07 13:19:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|20
1633612770000|2021-10-07 13:19:30|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|4
1633612780000|2021-10-07 13:19:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1633612790000|2021-10-07 13:19:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|127
1633612810000|2021-10-07 13:20:10|||||||||283
1633612840000|2021-10-07 13:20:40|||||||||99
1633612860000|2021-10-07 13:21:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|101
1633612900000|2021-10-07 13:21:40|||||||||316
1633612980000|2021-10-07 13:23:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|69
1633612990000|2021-10-07 13:23:10|||||||||170
1633613000000|2021-10-07 13:23:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|19
1633613030000|2021-10-07 13:23:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|244
1633613040000|2021-10-07 13:24:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|41
1633613080000|2021-10-07 13:24:40||101.69||101.74||101.74||101.69|71
1633613100000|2021-10-07 13:25:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|420
1633613110000|2021-10-07 13:25:10|||||||||387
1633613150000|2021-10-07 13:25:50|||||||||100
1633613160000|2021-10-07 13:26:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|75
1633613170000|2021-10-07 13:26:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|8
1633613180000|2021-10-07 13:26:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|189
1633613200000|2021-10-07 13:26:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|137
1633613210000|2021-10-07 13:26:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|1
1633613230000|2021-10-07 13:27:10|||||||||7
1633613250000|2021-10-07 13:27:30|||||||||2
1633613280000|2021-10-07 13:28:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|49
1633613340000|2021-10-07 13:29:00|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|32
1633613350000|2021-10-07 13:29:10|101.77||101.77||101.77||101.77||0
1633613370000|2021-10-07 13:29:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|95
1633613380000|2021-10-07 13:29:40|||||||||1
1633613390000|2021-10-07 13:29:50|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|43
1633613400000|2021-10-07 13:30:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|59
1633613410000|2021-10-07 13:30:10|101.67|101.59|101.67|101.59|101.67|101.64|101.67|101.59|40
1633613420000|2021-10-07 13:30:20|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.59|37
1633613430000|2021-10-07 13:30:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|2
1633613440000|2021-10-07 13:30:40|||||||||1
1633613450000|2021-10-07 13:30:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|0
1633613460000|2021-10-07 13:31:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|177
1633613470000|2021-10-07 13:31:10|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|32
1633613480000|2021-10-07 13:31:20|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|174
1633613490000|2021-10-07 13:31:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|64
1633613500000|2021-10-07 13:31:40|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|91
1633613510000|2021-10-07 13:31:50|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|87
1633613520000|2021-10-07 13:32:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|512
1633613530000|2021-10-07 13:32:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|95
1633613540000|2021-10-07 13:32:20|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|1
1633613550000|2021-10-07 13:32:30|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|79
1633613560000|2021-10-07 13:32:40|||||||||20
1633613570000|2021-10-07 13:32:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|208
1633613580000|2021-10-07 13:33:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|632
1633613590000|2021-10-07 13:33:10||101.64||101.64||101.64||101.59|391
1633613600000|2021-10-07 13:33:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|25
1633613610000|2021-10-07 13:33:30|||||||||3
1633613620000|2021-10-07 13:33:40|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|220
1633613630000|2021-10-07 13:33:50|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|35
1633613640000|2021-10-07 13:34:00|101.67|101.54|101.62|101.54|101.72|101.54|101.62|101.54|51
1633613660000|2021-10-07 13:34:20|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|135
1633613670000|2021-10-07 13:34:30|101.62||101.62||101.67||101.62||22
1633613680000|2021-10-07 13:34:40|101.57|101.49|101.57|101.49|101.57|101.54|101.57|101.49|43
1633613690000|2021-10-07 13:34:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|45
1633613700000|2021-10-07 13:35:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|120
1633613710000|2021-10-07 13:35:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|60
1633613720000|2021-10-07 13:35:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|108
1633613730000|2021-10-07 13:35:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|115
1633613740000|2021-10-07 13:35:40|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|287
1633613750000|2021-10-07 13:35:50||101.54||101.54||101.54||101.54|50
1633613760000|2021-10-07 13:36:00|101.62|101.49|101.52|101.44|101.62|101.49|101.52|101.44|52
1633613770000|2021-10-07 13:36:10|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|140
1633613780000|2021-10-07 13:36:20|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|26
1633613790000|2021-10-07 13:36:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|121
1633613800000|2021-10-07 13:36:40|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|101
1633613810000|2021-10-07 13:36:50|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|1
1633613820000|2021-10-07 13:37:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|110
1633613830000|2021-10-07 13:37:10|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|299
1633613850000|2021-10-07 13:37:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|24
1633613870000|2021-10-07 13:37:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|60
1633613880000|2021-10-07 13:38:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|100
1633613900000|2021-10-07 13:38:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|55
1633613910000|2021-10-07 13:38:30|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|36
1633613920000|2021-10-07 13:38:40|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|18
1633613930000|2021-10-07 13:38:50|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|0
1633613940000|2021-10-07 13:39:00||101.49||101.54||101.54||101.49|6
1633613960000|2021-10-07 13:39:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|37
1633613970000|2021-10-07 13:39:30|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|349
1633613980000|2021-10-07 13:39:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|71
1633614000000|2021-10-07 13:40:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|379
1633614010000|2021-10-07 13:40:10|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|200
1633614020000|2021-10-07 13:40:20||101.69||101.69||101.69||101.69|0
1633614030000|2021-10-07 13:40:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|171
1633614040000|2021-10-07 13:40:40|||||||||2
1633614050000|2021-10-07 13:40:50|||||||||150
1633614060000|2021-10-07 13:41:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|96
1633614070000|2021-10-07 13:41:10|||||||||9
1633614080000|2021-10-07 13:41:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|387
1633614090000|2021-10-07 13:41:30|||||||||75
1633614100000|2021-10-07 13:41:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|202
1633614110000|2021-10-07 13:41:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|213
1633614120000|2021-10-07 13:42:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|51
1633614130000|2021-10-07 13:42:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|53
1633614140000|2021-10-07 13:42:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|21
1633614160000|2021-10-07 13:42:40|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|118
1633614170000|2021-10-07 13:42:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|259
1633614180000|2021-10-07 13:43:00|||||||||6
1633614200000|2021-10-07 13:43:20|101.62||101.57||101.62||101.57||153
1633614210000|2021-10-07 13:43:30|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|27
1633614220000|2021-10-07 13:43:40|101.62||101.57||101.62||101.57||2
1633614230000|2021-10-07 13:43:50|||||||||73
1633614240000|2021-10-07 13:44:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|381
1633614250000|2021-10-07 13:44:10|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|1
1633614270000|2021-10-07 13:44:30|||||||||3
1633614280000|2021-10-07 13:44:40|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|217
1633614290000|2021-10-07 13:44:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|35
1633614300000|2021-10-07 13:45:00|||||||||44
1633614310000|2021-10-07 13:45:10|||||||||152
1633614330000|2021-10-07 13:45:30|||||||||76
1633614340000|2021-10-07 13:45:40|101.62||101.57||101.62||101.57||23
1633614350000|2021-10-07 13:45:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|428
1633614360000|2021-10-07 13:46:00||101.39||101.44||101.44||101.39|271
1633614370000|2021-10-07 13:46:10||101.39||101.44||101.44||101.39|15
1633614380000|2021-10-07 13:46:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|218
1633614390000|2021-10-07 13:46:30|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|29
1633614400000|2021-10-07 13:46:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|56
1633614410000|2021-10-07 13:46:50|||||||||100
1633614420000|2021-10-07 13:47:00|||||||||8
1633614430000|2021-10-07 13:47:10|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|143
1633614440000|2021-10-07 13:47:20|101.47||101.42||101.47||101.42||360
1633614450000|2021-10-07 13:47:30|101.47||101.42||101.47||101.42||19
1633614460000|2021-10-07 13:47:40|||||||||100
1633614470000|2021-10-07 13:47:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|197
1633614480000|2021-10-07 13:48:00|||||||||22
1633614490000|2021-10-07 13:48:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|12
1633614500000|2021-10-07 13:48:20|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|22
1633614510000|2021-10-07 13:48:30||101.44||101.49||101.49||101.44|0
1633614530000|2021-10-07 13:48:50|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|3
1633614540000|2021-10-07 13:49:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|6
1633614560000|2021-10-07 13:49:20|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|3
1633614570000|2021-10-07 13:49:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|22
1633614600000|2021-10-07 13:50:00|||||||||88
1633614610000|2021-10-07 13:50:10|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|2
1633614620000|2021-10-07 13:50:20||101.64||101.64||101.64||101.59|14
1633614630000|2021-10-07 13:50:30|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.69|5
1633614660000|2021-10-07 13:51:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|91
1633614670000|2021-10-07 13:51:10|||||||||11
1633614680000|2021-10-07 13:51:20|101.87||101.82||101.87||101.82||23
1633614690000|2021-10-07 13:51:30|||||||||32
1633614700000|2021-10-07 13:51:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|21
1633614710000|2021-10-07 13:51:50|||||||||30
1633614720000|2021-10-07 13:52:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|18
1633614730000|2021-10-07 13:52:10|||||||||2
1633614740000|2021-10-07 13:52:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|21
1633614760000|2021-10-07 13:52:40|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|28
1633614770000|2021-10-07 13:52:50||101.59||101.64||101.64||101.59|0
1633614780000|2021-10-07 13:53:00|||||||||8
1633614790000|2021-10-07 13:53:10|101.77||101.72||101.77||101.72||1
1633614810000|2021-10-07 13:53:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|4
1633614820000|2021-10-07 13:53:40|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|0
1633614830000|2021-10-07 13:53:50|||||||||1153
1633614840000|2021-10-07 13:54:00|||||||||71
1633614850000|2021-10-07 13:54:10|||||||||9
1633614860000|2021-10-07 13:54:20||101.69||101.74||101.74||101.69|91
1633614870000|2021-10-07 13:54:30|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|4
1633614880000|2021-10-07 13:54:40|||||||||3
1633614890000|2021-10-07 13:54:50|||||||||10
1633614900000|2021-10-07 13:55:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|51
1633614910000|2021-10-07 13:55:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|37
1633614920000|2021-10-07 13:55:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|18
1633614930000|2021-10-07 13:55:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|89
1633614940000|2021-10-07 13:55:40|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|22
1633614950000|2021-10-07 13:55:50|101.77|101.74|101.82|101.69|101.82|101.74|101.77|101.69|31
1633614960000|2021-10-07 13:56:00|101.77||101.77||101.77||101.77||28
1633614970000|2021-10-07 13:56:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|52
1633614980000|2021-10-07 13:56:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|43
1633614990000|2021-10-07 13:56:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|78
1633615000000|2021-10-07 13:56:40|101.77||101.72||101.77||101.72||7
1633615020000|2021-10-07 13:57:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|52
1633615030000|2021-10-07 13:57:10|||||||||16
1633615040000|2021-10-07 13:57:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|53
1633615050000|2021-10-07 13:57:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|38
1633615060000|2021-10-07 13:57:40|||||||||15
1633615070000|2021-10-07 13:57:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|36
1633615080000|2021-10-07 13:58:00|||||||||22
1633615090000|2021-10-07 13:58:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|56
1633615120000|2021-10-07 13:58:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|126
1633615130000|2021-10-07 13:58:50|||||||||18
1633615140000|2021-10-07 13:59:00|||||||||17
1633615150000|2021-10-07 13:59:10|||||||||15
1633615160000|2021-10-07 13:59:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|32
1633615170000|2021-10-07 13:59:30||101.79||101.84||101.84||101.79|13
1633615180000|2021-10-07 13:59:40|||||||||44
1633615190000|2021-10-07 13:59:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|97
1633615210000|2021-10-07 14:00:10|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|133
1633615220000|2021-10-07 14:00:20|101.87|101.84|101.87|101.79|101.87|101.84|101.87|101.79|257
1633615240000|2021-10-07 14:00:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|86
1633615250000|2021-10-07 14:00:50|||||||||19
1633615260000|2021-10-07 14:01:00|||||||||25
1633615270000|2021-10-07 14:01:10|||||||||32
1633615280000|2021-10-07 14:01:20|||||||||25
1633615300000|2021-10-07 14:01:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|72
1633615310000|2021-10-07 14:01:50|||||||||11
1633615320000|2021-10-07 14:02:00|||||||||50
1633615330000|2021-10-07 14:02:10|||||||||27
1633615340000|2021-10-07 14:02:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|78
1633615350000|2021-10-07 14:02:30||101.84||101.89||101.89||101.84|78
1633615370000|2021-10-07 14:02:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|89
1633615380000|2021-10-07 14:03:00|||||||||13
1633615390000|2021-10-07 14:03:10|||||||||36
1633615400000|2021-10-07 14:03:20|||||||||18
1633615410000|2021-10-07 14:03:30|||||||||15
1633615420000|2021-10-07 14:03:40|||||||||16
1633615430000|2021-10-07 14:03:50|||||||||8
1633615450000|2021-10-07 14:04:10|||||||||24
1633615470000|2021-10-07 14:04:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|488
1633615480000|2021-10-07 14:04:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|225
1633615490000|2021-10-07 14:04:50|||||||||5
1633615510000|2021-10-07 14:05:10|||||||||22
1633615520000|2021-10-07 14:05:20|||||||||6
1633615530000|2021-10-07 14:05:30|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|269
1633615540000|2021-10-07 14:05:40||101.89||101.89||101.89||101.84|9
1633615560000|2021-10-07 14:06:00|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|51
1633615570000|2021-10-07 14:06:10|||||||||15
1633615590000|2021-10-07 14:06:30|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|47
1633615600000|2021-10-07 14:06:40|101.92||101.92||101.97||101.92||420
1633615610000|2021-10-07 14:06:50|||||||||20
1633615630000|2021-10-07 14:07:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|314
1633615660000|2021-10-07 14:07:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|89
1633615690000|2021-10-07 14:08:10|||||||||158
1633615700000|2021-10-07 14:08:20|||||||||146
1633615710000|2021-10-07 14:08:30||101.74||101.79||101.79||101.74|2
1633615720000|2021-10-07 14:08:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|316
1633615730000|2021-10-07 14:08:50|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|62
1633615740000|2021-10-07 14:09:00|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|40
1633615750000|2021-10-07 14:09:10||101.79||101.79||101.79||101.79|0
1633615770000|2021-10-07 14:09:30|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|86
1633615780000|2021-10-07 14:09:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|93
1633615830000|2021-10-07 14:10:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|403
1633615840000|2021-10-07 14:10:40||101.79||101.84||101.84||101.79|226
1633615850000|2021-10-07 14:10:50|101.87|101.79|101.87|101.79|101.87|101.84|101.87|101.79|10
1633615860000|2021-10-07 14:11:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|55
1633615870000|2021-10-07 14:11:10||101.79||101.84||101.84||101.79|0
1633615910000|2021-10-07 14:11:50|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|43
1633615920000|2021-10-07 14:12:00|101.87||101.92||101.92||101.87||9
1633615930000|2021-10-07 14:12:10||101.84||101.84||101.84||101.84|24
1633615960000|2021-10-07 14:12:40|||||||||1
1633615970000|2021-10-07 14:12:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|137
1633615980000|2021-10-07 14:13:00|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|54
1633615990000|2021-10-07 14:13:10|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|15
1633616020000|2021-10-07 14:13:40|||||||||303
1633616030000|2021-10-07 14:13:50|||||||||121
1633616040000|2021-10-07 14:14:00|||||||||7
1633616050000|2021-10-07 14:14:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|89
1633616070000|2021-10-07 14:14:30|||||||||13
1633616100000|2021-10-07 14:15:00|||||||||247
1633616110000|2021-10-07 14:15:10|||||||||11
1633616130000|2021-10-07 14:15:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|221
1633616150000|2021-10-07 14:15:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1235
1633616170000|2021-10-07 14:16:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|441
1633616180000|2021-10-07 14:16:20||101.99||102.04||102.04||101.99|66
1633616210000|2021-10-07 14:16:50|||||||||102
1633616230000|2021-10-07 14:17:10|||||||||12
1633616240000|2021-10-07 14:17:20|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|529
1633616250000|2021-10-07 14:17:30|||||||||44
1633616280000|2021-10-07 14:18:00|||||||||841
1633616290000|2021-10-07 14:18:10|||||||||361
1633616300000|2021-10-07 14:18:20|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|293
1633616310000|2021-10-07 14:18:30||101.94||101.99||101.99||101.94|48
1633616320000|2021-10-07 14:18:40|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|204
1633616330000|2021-10-07 14:18:50||101.99||101.99||101.99||101.99|30
1633616340000|2021-10-07 14:19:00|||||||||353
1633616350000|2021-10-07 14:19:10|||||||||240
1633616360000|2021-10-07 14:19:20|||||||||2
1633616370000|2021-10-07 14:19:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|292
1633616380000|2021-10-07 14:19:40|||||||||40
1633616390000|2021-10-07 14:19:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|40
1633616400000|2021-10-07 14:20:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|193
1633616410000|2021-10-07 14:20:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|391
1633616420000|2021-10-07 14:20:20|||||||||70
1633616430000|2021-10-07 14:20:30|||||||||1
1633616450000|2021-10-07 14:20:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|87
1633616470000|2021-10-07 14:21:10|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|58
1633616480000|2021-10-07 14:21:20|102.17||102.12||102.17||102.12||0
1633616490000|2021-10-07 14:21:30|102.17||102.12||102.17||102.12||0
1633616500000|2021-10-07 14:21:40|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|8
1633616540000|2021-10-07 14:22:20|102.17||102.12||102.17||102.12||34
1633616550000|2021-10-07 14:22:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1633616560000|2021-10-07 14:22:40|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|4
1633616570000|2021-10-07 14:22:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|45
1633616580000|2021-10-07 14:23:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|43
1633616590000|2021-10-07 14:23:10|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|105
1633616600000|2021-10-07 14:23:20||102.14||102.14||102.14||102.14|540
1633616610000|2021-10-07 14:23:30|||||||||25
1633616620000|2021-10-07 14:23:40||102.09||102.14||102.14||102.09|68
1633616630000|2021-10-07 14:23:50|||||||||3
1633616640000|2021-10-07 14:24:00|||||||||23
1633616650000|2021-10-07 14:24:10|||||||||3
1633616670000|2021-10-07 14:24:30|||||||||575
1633616680000|2021-10-07 14:24:40|||||||||20
1633616690000|2021-10-07 14:24:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|64
1633616700000|2021-10-07 14:25:00|||||||||17
1633616710000|2021-10-07 14:25:10|||||||||100
1633616730000|2021-10-07 14:25:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|292
1633616740000|2021-10-07 14:25:40|||||||||3
1633616750000|2021-10-07 14:25:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|34
1633616760000|2021-10-07 14:26:00|||||||||18
1633616770000|2021-10-07 14:26:10|||||||||9
1633616820000|2021-10-07 14:27:00|||||||||150
1633616850000|2021-10-07 14:27:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|74
1633616860000|2021-10-07 14:27:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|50
1633616870000|2021-10-07 14:27:50||102.04||102.09||102.09||102.04|5
1633616880000|2021-10-07 14:28:00|||||||||14
1633616890000|2021-10-07 14:28:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|70
1633616910000|2021-10-07 14:28:30|||||||||9
1633616920000|2021-10-07 14:28:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|374
1633616930000|2021-10-07 14:28:50|||||||||1
1633616940000|2021-10-07 14:29:00|||||||||8
1633616950000|2021-10-07 14:29:10|||||||||4
1633616970000|2021-10-07 14:29:30|||||||||18
1633617000000|2021-10-07 14:30:00|||||||||17
1633617010000|2021-10-07 14:30:10|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|499
1633617020000|2021-10-07 14:30:20|||||||||26
1633617030000|2021-10-07 14:30:30|||||||||6
1633617040000|2021-10-07 14:30:40|||||||||9
1633617050000|2021-10-07 14:30:50|||||||||11
1633617060000|2021-10-07 14:31:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|304
1633617070000|2021-10-07 14:31:10|||||||||1
1633617100000|2021-10-07 14:31:40|||||||||11
1633617110000|2021-10-07 14:31:50|||||||||16
1633617130000|2021-10-07 14:32:10|||||||||10
1633617140000|2021-10-07 14:32:20|||||||||9
1633617150000|2021-10-07 14:32:30|||||||||47
1633617160000|2021-10-07 14:32:40|||||||||43
1633617170000|2021-10-07 14:32:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|318
1633617180000|2021-10-07 14:33:00|||||||||12
1633617190000|2021-10-07 14:33:10|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|227
1633617200000|2021-10-07 14:33:20|||||||||30
1633617210000|2021-10-07 14:33:30|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|638
1633617220000|2021-10-07 14:33:40|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|122
1633617230000|2021-10-07 14:33:50|||||||||6
1633617240000|2021-10-07 14:34:00|||||||||18
1633617250000|2021-10-07 14:34:10|||||||||15
1633617260000|2021-10-07 14:34:20|||||||||1
1633617280000|2021-10-07 14:34:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|339
1633617290000|2021-10-07 14:34:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|453
1633617300000|2021-10-07 14:35:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|91
1633617310000|2021-10-07 14:35:10|||||||||35
1633617320000|2021-10-07 14:35:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|68
1633617380000|2021-10-07 14:36:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|256
1633617390000|2021-10-07 14:36:30|||||||||3
1633617400000|2021-10-07 14:36:40|||||||||26
1633617410000|2021-10-07 14:36:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|232
1633617420000|2021-10-07 14:37:00|102.32||102.27||102.32||102.27||158
1633617430000|2021-10-07 14:37:10|||||||||6
1633617440000|2021-10-07 14:37:20|||||||||2
1633617450000|2021-10-07 14:37:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|227
1633617460000|2021-10-07 14:37:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|69
1633617470000|2021-10-07 14:37:50|||||||||100
1633617490000|2021-10-07 14:38:10|||||||||208
1633617500000|2021-10-07 14:38:20|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|188
1633617510000|2021-10-07 14:38:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|14
1633617520000|2021-10-07 14:38:40|||||||||2
1633617550000|2021-10-07 14:39:10|||||||||7
1633617570000|2021-10-07 14:39:30|||||||||4
1633617580000|2021-10-07 14:39:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|45
1633617590000|2021-10-07 14:39:50|||||||||10
1633617600000|2021-10-07 14:40:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|8
1633617610000|2021-10-07 14:40:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|91
1633617620000|2021-10-07 14:40:20||101.89||101.94||101.94||101.89|112
1633617630000|2021-10-07 14:40:30|102.07|101.89|102.07|101.99|102.07|101.99|102.07|101.89|638
1633617650000|2021-10-07 14:40:50|||||||||1
1633617660000|2021-10-07 14:41:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|100
1633617680000|2021-10-07 14:41:20|||||||||1
1633617690000|2021-10-07 14:41:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|310
1633617700000|2021-10-07 14:41:40|||||||||5
1633617710000|2021-10-07 14:41:50|||||||||1
1633617720000|2021-10-07 14:42:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|315
1633617760000|2021-10-07 14:42:40|||||||||20
1633617780000|2021-10-07 14:43:00|||||||||143
1633617790000|2021-10-07 14:43:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|378
1633617800000|2021-10-07 14:43:20|102.07||102.07||102.07||102.07||0
1633617820000|2021-10-07 14:43:40|102.12||102.07||102.12||102.07||12
1633617830000|2021-10-07 14:43:50|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|13
1633617840000|2021-10-07 14:44:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|75
1633617850000|2021-10-07 14:44:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|41
1633617860000|2021-10-07 14:44:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|450
1633617880000|2021-10-07 14:44:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|64
1633617890000|2021-10-07 14:44:50|||||||||26
1633617910000|2021-10-07 14:45:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|39
1633617920000|2021-10-07 14:45:20|||||||||6
1633617930000|2021-10-07 14:45:30||101.89||101.94||101.94||101.89|82
1633617950000|2021-10-07 14:45:50|||||||||16
1633617990000|2021-10-07 14:46:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|105
1633618010000|2021-10-07 14:46:50|||||||||1
1633618020000|2021-10-07 14:47:00|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|41
1633618040000|2021-10-07 14:47:20||102.04||102.04||102.04||102.04|0
1633618070000|2021-10-07 14:47:50|||||||||1
1633618080000|2021-10-07 14:48:00|||||||||20
1633618090000|2021-10-07 14:48:10|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|192
1633618100000|2021-10-07 14:48:20|||||||||3
1633618110000|2021-10-07 14:48:30|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|52
1633618120000|2021-10-07 14:48:40|102.07|102.04|102.12|101.99|102.12|102.04|102.07|101.99|68
1633618130000|2021-10-07 14:48:50||102.04||102.04||102.04||102.04|9
1633618140000|2021-10-07 14:49:00|||||||||9
1633618150000|2021-10-07 14:49:10||101.99||102.04||102.04||101.99|110
1633618160000|2021-10-07 14:49:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|279
1633618170000|2021-10-07 14:49:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|458
1633618180000|2021-10-07 14:49:40|||||||||16
1633618190000|2021-10-07 14:49:50|||||||||4
1633618210000|2021-10-07 14:50:10|||||||||47
1633618230000|2021-10-07 14:50:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|49
1633618250000|2021-10-07 14:50:50|||||||||4
1633618270000|2021-10-07 14:51:10|||||||||504
1633618280000|2021-10-07 14:51:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|49
1633618290000|2021-10-07 14:51:30|||||||||46
1633618300000|2021-10-07 14:51:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|274
1633618310000|2021-10-07 14:51:50|||||||||28
1633618330000|2021-10-07 14:52:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|79
1633618340000|2021-10-07 14:52:20|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|532
1633618350000|2021-10-07 14:52:30|||||||||12
1633618370000|2021-10-07 14:52:50|||||||||2
1633618400000|2021-10-07 14:53:20|||||||||1
1633618430000|2021-10-07 14:53:50|||||||||5
1633618480000|2021-10-07 14:54:40|||||||||5
1633618490000|2021-10-07 14:54:50|||||||||8
1633618500000|2021-10-07 14:55:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|82
1633618530000|2021-10-07 14:55:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|249
1633618540000|2021-10-07 14:55:40|||||||||7
1633618550000|2021-10-07 14:55:50|||||||||2
1633618560000|2021-10-07 14:56:00|||||||||11
1633618570000|2021-10-07 14:56:10|||||||||49
1633618580000|2021-10-07 14:56:20|||||||||2
1633618590000|2021-10-07 14:56:30|||||||||5
1633618600000|2021-10-07 14:56:40|||||||||1
1633618610000|2021-10-07 14:56:50|||||||||46
1633618620000|2021-10-07 14:57:00|||||||||2
1633618630000|2021-10-07 14:57:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|57
1633618640000|2021-10-07 14:57:20|||||||||7
1633618650000|2021-10-07 14:57:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|84
1633618660000|2021-10-07 14:57:40|||||||||2
1633618670000|2021-10-07 14:57:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|364
1633618700000|2021-10-07 14:58:20|||||||||4
1633618710000|2021-10-07 14:58:30|||||||||1
1633618740000|2021-10-07 14:59:00|||||||||49
1633618750000|2021-10-07 14:59:10|||||||||9
1633618760000|2021-10-07 14:59:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1279
1633618770000|2021-10-07 14:59:30|||||||||9
1633618780000|2021-10-07 14:59:40|||||||||34
1633618790000|2021-10-07 14:59:50|||||||||2
1633618800000|2021-10-07 15:00:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|177
1633618810000|2021-10-07 15:00:10|||||||||14
1633618820000|2021-10-07 15:00:20|||||||||11
1633618830000|2021-10-07 15:00:30|101.87|101.79|101.87|101.79|101.87|101.84|101.87|101.79|86
1633618840000|2021-10-07 15:00:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|138
1633618850000|2021-10-07 15:00:50|||||||||23
1633618870000|2021-10-07 15:01:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|395
1633618880000|2021-10-07 15:01:20|||||||||2
1633618900000|2021-10-07 15:01:40|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|37
1633618910000|2021-10-07 15:01:50|||||||||40
1633618920000|2021-10-07 15:02:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|391
1633618930000|2021-10-07 15:02:10|||||||||30
1633618950000|2021-10-07 15:02:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|154
1633618960000|2021-10-07 15:02:40|101.77||101.72||101.77||101.72||257
1633618980000|2021-10-07 15:03:00|||||||||54
1633618990000|2021-10-07 15:03:10|||||||||46
1633619000000|2021-10-07 15:03:20|||||||||1
1633619020000|2021-10-07 15:03:40|||||||||102
1633619030000|2021-10-07 15:03:50|||||||||1
1633619040000|2021-10-07 15:04:00|||||||||11
1633619060000|2021-10-07 15:04:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|62
1633619070000|2021-10-07 15:04:30|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|52
1633619080000|2021-10-07 15:04:40|101.72||101.77||101.77||101.72||1
1633619090000|2021-10-07 15:04:50||101.69||101.69||101.69||101.69|0
1633619100000|2021-10-07 15:05:00|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|61
1633619120000|2021-10-07 15:05:20|||||||||325
1633619150000|2021-10-07 15:05:50|||||||||1
1633619160000|2021-10-07 15:06:00|||||||||387
1633619180000|2021-10-07 15:06:20|||||||||1
1633619190000|2021-10-07 15:06:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|222
1633619200000|2021-10-07 15:06:40|||||||||3
1633619210000|2021-10-07 15:06:50|||||||||1
1633619220000|2021-10-07 15:07:00|||||||||256
1633619230000|2021-10-07 15:07:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1633619240000|2021-10-07 15:07:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|922
1633619250000|2021-10-07 15:07:30|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|497
1633619260000|2021-10-07 15:07:40|||||||||14
1633619280000|2021-10-07 15:08:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|45
1633619290000|2021-10-07 15:08:10|||||||||10
1633619300000|2021-10-07 15:08:20|||||||||51
1633619320000|2021-10-07 15:08:40|||||||||5
1633619330000|2021-10-07 15:08:50|||||||||1
1633619350000|2021-10-07 15:09:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|59
1633619360000|2021-10-07 15:09:20|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|29
1633619370000|2021-10-07 15:09:30|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|176
1633619390000|2021-10-07 15:09:50|||||||||5
1633619420000|2021-10-07 15:10:20|||||||||1
1633619440000|2021-10-07 15:10:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|90
1633619460000|2021-10-07 15:11:00|||||||||320
1633619470000|2021-10-07 15:11:10|||||||||9
1633619480000|2021-10-07 15:11:20|||||||||4
1633619490000|2021-10-07 15:11:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|97
1633619500000|2021-10-07 15:11:40|||||||||5
1633619530000|2021-10-07 15:12:10|||||||||50
1633619540000|2021-10-07 15:12:20|||||||||6
1633619550000|2021-10-07 15:12:30|||||||||113
1633619560000|2021-10-07 15:12:40|||||||||7
1633619570000|2021-10-07 15:12:50|||||||||3
1633619580000|2021-10-07 15:13:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|77
1633619630000|2021-10-07 15:13:50|||||||||1
1633619640000|2021-10-07 15:14:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|131
1633619650000|2021-10-07 15:14:10|||||||||15
1633619660000|2021-10-07 15:14:20|||||||||1
1633619680000|2021-10-07 15:14:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|131
1633619690000|2021-10-07 15:14:50|||||||||360
1633619700000|2021-10-07 15:15:00||101.49||101.54||101.54||101.49|9
1633619710000|2021-10-07 15:15:10|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|54
1633619740000|2021-10-07 15:15:40|||||||||18
1633619750000|2021-10-07 15:15:50|||||||||2
1633619770000|2021-10-07 15:16:10|||||||||5
1633619780000|2021-10-07 15:16:20|||||||||1
1633619800000|2021-10-07 15:16:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|305
1633619810000|2021-10-07 15:16:50|||||||||7
1633619820000|2021-10-07 15:17:00||101.44||101.44||101.49||101.44|65
1633619830000|2021-10-07 15:17:10|101.52||101.52||101.52||101.52||150
1633619850000|2021-10-07 15:17:30||101.39||101.39||101.39||101.39|52
1633619860000|2021-10-07 15:17:40||101.44||101.39||101.44||101.39|0
1633619870000|2021-10-07 15:17:50|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|0
1633619880000|2021-10-07 15:18:00|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|24
1633619890000|2021-10-07 15:18:10|101.47||101.47||101.47||101.47||0
1633619910000|2021-10-07 15:18:30||101.34||101.34||101.34||101.34|59
1633619920000|2021-10-07 15:18:40||101.39||101.39||101.39||101.39|0
1633619940000|2021-10-07 15:19:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|23
1633619950000|2021-10-07 15:19:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|500
1633619960000|2021-10-07 15:19:20|||||||||2
1633619980000|2021-10-07 15:19:40|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|60
1633619990000|2021-10-07 15:19:50|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|22
1633620000000|2021-10-07 15:20:00||101.39||101.39||101.39||101.34|9
1633620010000|2021-10-07 15:20:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|45
1633620020000|2021-10-07 15:20:20|||||||||13
1633620050000|2021-10-07 15:20:50|||||||||86
1633620070000|2021-10-07 15:21:10|||||||||172
1633620080000|2021-10-07 15:21:20|||||||||2
1633620090000|2021-10-07 15:21:30|||||||||32
1633620100000|2021-10-07 15:21:40|||||||||19
1633620110000|2021-10-07 15:21:50|||||||||2
1633620130000|2021-10-07 15:22:10|||||||||10
1633620140000|2021-10-07 15:22:20|||||||||8
1633620150000|2021-10-07 15:22:30|||||||||14
1633620170000|2021-10-07 15:22:50|||||||||58
1633620180000|2021-10-07 15:23:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|56
1633620210000|2021-10-07 15:23:30|||||||||11
1633620220000|2021-10-07 15:23:40|||||||||18
1633620230000|2021-10-07 15:23:50|||||||||25
1633620240000|2021-10-07 15:24:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|74
1633620250000|2021-10-07 15:24:10|||||||||27
1633620260000|2021-10-07 15:24:20|||||||||18
1633620270000|2021-10-07 15:24:30|||||||||29
1633620280000|2021-10-07 15:24:40|||||||||40
1633620290000|2021-10-07 15:24:50|||||||||23
1633620300000|2021-10-07 15:25:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|115
1633620310000|2021-10-07 15:25:10|||||||||20
1633620320000|2021-10-07 15:25:20|||||||||44
1633620330000|2021-10-07 15:25:30|||||||||493
1633620340000|2021-10-07 15:25:40|||||||||33
1633620350000|2021-10-07 15:25:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|41
1633620360000|2021-10-07 15:26:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|771
1633620370000|2021-10-07 15:26:10|||||||||11
1633620380000|2021-10-07 15:26:20||101.44||101.44||101.44||101.44|166
1633620390000|2021-10-07 15:26:30|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|48
1633620400000|2021-10-07 15:26:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|130
1633620410000|2021-10-07 15:26:50|101.52||101.47||101.52||101.47||47
1633620420000|2021-10-07 15:27:00|||||||||79
1633620430000|2021-10-07 15:27:10|||||||||166
1633620440000|2021-10-07 15:27:20|||||||||56
1633620450000|2021-10-07 15:27:30|||||||||19
1633620460000|2021-10-07 15:27:40|||||||||20
1633620470000|2021-10-07 15:27:50||101.34||101.39||101.39||101.34|39
1633620480000|2021-10-07 15:28:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|351
1633620490000|2021-10-07 15:28:10|||||||||38
1633620500000|2021-10-07 15:28:20|||||||||31
1633620510000|2021-10-07 15:28:30|||||||||28
1633620520000|2021-10-07 15:28:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|585
1633620530000|2021-10-07 15:28:50|||||||||1
1633620540000|2021-10-07 15:29:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|233
1633620560000|2021-10-07 15:29:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|93
1633620570000|2021-10-07 15:29:30|||||||||18
1633620580000|2021-10-07 15:29:40|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|498
1633620590000|2021-10-07 15:29:50|101.52||101.47||101.52||101.47||680
1633620600000|2021-10-07 15:30:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|448
1633620610000|2021-10-07 15:30:10|||||||||290
1633620620000|2021-10-07 15:30:20|||||||||10
1633620630000|2021-10-07 15:30:30|||||||||117
1633620640000|2021-10-07 15:30:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|684
1633620650000|2021-10-07 15:30:50|||||||||2704
1633620660000|2021-10-07 15:31:00|101.52||101.52||101.52||101.47||55
1633620670000|2021-10-07 15:31:10|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|4
1633620680000|2021-10-07 15:31:20|101.52||101.52||101.52||101.52||47
1633620690000|2021-10-07 15:31:30|101.47||101.47||101.47||101.47||0
1633620700000|2021-10-07 15:31:40|||||||||200
1633620710000|2021-10-07 15:31:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|21
1633620720000|2021-10-07 15:32:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|95
1633620760000|2021-10-07 15:32:40|||||||||25
1633620770000|2021-10-07 15:32:50|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|488
1633620780000|2021-10-07 15:33:00|101.42||101.42||101.42||101.42||28
1633620820000|2021-10-07 15:33:40|||||||||10
1633620830000|2021-10-07 15:33:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|353
1633620840000|2021-10-07 15:34:00|||||||||6
1633620870000|2021-10-07 15:34:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|248
1633620890000|2021-10-07 15:34:50|||||||||991
1633620900000|2021-10-07 15:35:00|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|1189
1633620910000|2021-10-07 15:35:10|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|20
1633620920000|2021-10-07 15:35:20|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|205
1633620960000|2021-10-07 15:36:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|543
1633621000000|2021-10-07 15:36:40|||||||||119
1633621030000|2021-10-07 15:37:10|||||||||2460
1633621040000|2021-10-07 15:37:20|||||||||428
1633621050000|2021-10-07 15:37:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|0
1633621120000|2021-10-07 15:38:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|613
1633621160000|2021-10-07 15:39:20|||||||||3
1633621180000|2021-10-07 15:39:40|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|86
1633621190000|2021-10-07 15:39:50|||||||||200
1633621200000|2021-10-07 15:40:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|70
1633621210000|2021-10-07 15:40:10|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|31
1633621230000|2021-10-07 15:40:30|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|324
1633621290000|2021-10-07 15:41:30|||||||||604
1633621300000|2021-10-07 15:41:40|||||||||60
1633621320000|2021-10-07 15:42:00|||||||||12
1633621350000|2021-10-07 15:42:30|||||||||125
1633621560000|2021-10-07 15:46:00|||||||||200
1633621570000|2021-10-07 15:46:10|||||||||50
1633621670000|2021-10-07 15:47:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|199
1633621740000|2021-10-07 15:49:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|67
1633621750000|2021-10-07 15:49:10|||||||||2
1633621780000|2021-10-07 15:49:40||101.39||101.39||101.39||101.39|2320
1633621790000|2021-10-07 15:49:50|||||||||100
1633621800000|2021-10-07 15:50:00||101.44||101.44||101.44||101.39|0
1633621810000|2021-10-07 15:50:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|306
1633621820000|2021-10-07 15:50:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|94
1633621830000|2021-10-07 15:50:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|14
1633621880000|2021-10-07 15:51:20|||||||||1
1633621910000|2021-10-07 15:51:50|||||||||5
1633621920000|2021-10-07 15:52:00|101.52||101.52||101.52||101.52||30
1633621940000|2021-10-07 15:52:20|101.47||101.47||101.47||101.47||0
1633621980000|2021-10-07 15:53:00|101.52||101.52||101.52||101.52||0
1633621990000|2021-10-07 15:53:10||101.44||101.39||101.44||101.39|0
1633622010000|2021-10-07 15:53:30||101.44||101.44||101.44||101.39|0
1633622020000|2021-10-07 15:53:40|||||||||28
1633622110000|2021-10-07 15:55:10|||||||||110
1633622340000|2021-10-07 15:59:00|101.57||101.57||101.57||101.57||46
1633622350000|2021-10-07 15:59:10|101.52||101.52||101.57||101.52||9
1633622370000|2021-10-07 15:59:30|101.57||101.52||101.57||101.52||9
1633622380000|2021-10-07 15:59:40|||||||||2
1633622390000|2021-10-07 15:59:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|3
1633622420000|2021-10-07 16:00:20||101.44||101.49||101.49||101.44|0
1633622490000|2021-10-07 16:01:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|425
1633622520000|2021-10-07 16:02:00||101.49||101.54||101.54||101.49|0
1633622540000|2021-10-07 16:02:20|101.67||101.67||101.67||101.67||20
1633622560000|2021-10-07 16:02:40|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.54|4
1633622650000|2021-10-07 16:04:10|||||||||2040
1633622680000|2021-10-07 16:04:40|||||||||2040
1633622690000|2021-10-07 16:04:50||101.54||101.54||101.54||101.54|0
1633622700000|2021-10-07 16:05:00||101.59||101.59||101.59||101.59|0
1633622720000|2021-10-07 16:05:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|17
1633622810000|2021-10-07 16:06:50|||||||||69
1633622840000|2021-10-07 16:07:20|||||||||6
1633622860000|2021-10-07 16:07:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|34
1633622880000|2021-10-07 16:08:00|||||||||4
1633622900000|2021-10-07 16:08:20|||||||||9
1633622970000|2021-10-07 16:09:30|||||||||3
1633623040000|2021-10-07 16:10:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|21
1633623060000|2021-10-07 16:11:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|144
1633623160000|2021-10-07 16:12:40|||||||||6
1633623220000|2021-10-07 16:13:40||101.39||101.39||101.39||101.39|31
1633623230000|2021-10-07 16:13:50|101.47||101.47||101.47||101.47||2
1633623240000|2021-10-07 16:14:00|||||||||7
1633623250000|2021-10-07 16:14:10|||||||||1
1633623260000|2021-10-07 16:14:20|101.52||101.52||101.52||101.52||14
1633623280000|2021-10-07 16:14:40||101.44||101.44||101.44||101.44|0
1633623420000|2021-10-07 16:17:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|42
1633623440000|2021-10-07 16:17:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|208
1633623450000|2021-10-07 16:17:30|||||||||6
1633623520000|2021-10-07 16:18:40|||||||||3
1633623590000|2021-10-07 16:19:50|||||||||3
1633623620000|2021-10-07 16:20:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|116
1633623630000|2021-10-07 16:20:30|||||||||15
1633623640000|2021-10-07 16:20:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1633623650000|2021-10-07 16:20:50||101.49||101.49||101.49||101.49|401
1633623710000|2021-10-07 16:21:50|101.57||101.57||101.57||101.57||0
1633623720000|2021-10-07 16:22:00|101.62||101.57||101.62||101.57||7
1633623790000|2021-10-07 16:23:10|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|50
1633623840000|2021-10-07 16:24:00|101.57||101.57||101.57||101.57||0
1633623890000|2021-10-07 16:24:50|||||||||3
1633623940000|2021-10-07 16:25:40|||||||||6
1633624000000|2021-10-07 16:26:40|||||||||6
1633624050000|2021-10-07 16:27:30|||||||||15
1633624060000|2021-10-07 16:27:40||101.44||101.44||101.44||101.44|0
1633624080000|2021-10-07 16:28:00||101.49||101.49||101.49||101.49|0
1633624110000|2021-10-07 16:28:30|||||||||8
1633624170000|2021-10-07 16:29:30|||||||||8
1633624230000|2021-10-07 16:30:30|||||||||8
1633624280000|2021-10-07 16:31:20|||||||||8
1633624340000|2021-10-07 16:32:20||101.44||101.49||101.49||101.44|8
1633624400000|2021-10-07 16:33:20||101.44||101.49||101.49||101.44|6
1633624460000|2021-10-07 16:34:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|29
1633624480000|2021-10-07 16:34:40|||||||||20
1633624530000|2021-10-07 16:35:30|||||||||6
1633624590000|2021-10-07 16:36:30|||||||||6
1633624650000|2021-10-07 16:37:30|||||||||6
1633624710000|2021-10-07 16:38:30|||||||||6
1633624790000|2021-10-07 16:39:50|||||||||7
1633624840000|2021-10-07 16:40:40|||||||||20
1633624860000|2021-10-07 16:41:00|||||||||3
1633624900000|2021-10-07 16:41:40||101.39||101.39||101.39||101.39|1
1633624910000|2021-10-07 16:41:50||101.44||101.44||101.44||101.39|1
1633624920000|2021-10-07 16:42:00|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|2
1633625190000|2021-10-07 16:46:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|54
1633625200000|2021-10-07 16:46:40|||||||||1
1633625220000|2021-10-07 16:47:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|166
1633625230000|2021-10-07 16:47:10|||||||||1
1633625240000|2021-10-07 16:47:20|||||||||3
1633625310000|2021-10-07 16:48:30|||||||||6
1633625380000|2021-10-07 16:49:40|||||||||6
1633625440000|2021-10-07 16:50:40|||||||||6
1633625460000|2021-10-07 16:51:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|45
1633625570000|2021-10-07 16:52:50|||||||||6
1633625640000|2021-10-07 16:54:00|||||||||6
1633625660000|2021-10-07 16:54:20|||||||||15
1633625670000|2021-10-07 16:54:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|3
1633625710000|2021-10-07 16:55:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|6
1633625720000|2021-10-07 16:55:20|101.47||101.47||101.47||101.47||5
1633625770000|2021-10-07 16:56:10||101.39||101.39||101.39||101.39|0
1633625810000|2021-10-07 16:56:50|||||||||6
1633625830000|2021-10-07 16:57:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|214
1633625920000|2021-10-07 16:58:40|||||||||6
1633626000000|2021-10-07 17:00:00|||||||||6
1633626050000|2021-10-07 17:00:50|||||||||6
1633626070000|2021-10-07 17:01:10|||||||||5
1633626110000|2021-10-07 17:01:50|101.57||101.57||101.57||101.57||56
1633626130000|2021-10-07 17:02:10|101.52||101.52||101.52||101.52||5
1633626150000|2021-10-07 17:02:30|||||||||8
1633626160000|2021-10-07 17:02:40|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|7
1633626190000|2021-10-07 17:03:10|101.57|101.44|101.57|101.49|101.57|101.49|101.57|101.44|500
1633626200000|2021-10-07 17:03:20||101.44||101.44||101.44||101.44|0
1633626220000|2021-10-07 17:03:40||101.49||101.49||101.49||101.49|0
1633626230000|2021-10-07 17:03:50|||||||||69
1633626270000|2021-10-07 17:04:30||101.44||101.44||101.44||101.44|133
1633626300000|2021-10-07 17:05:00||101.49||101.44||101.49||101.44|0
1633626320000|2021-10-07 17:05:20||101.49||101.49||101.49||101.49|0
1633626340000|2021-10-07 17:05:40|||||||||11
1633626350000|2021-10-07 17:05:50||101.44||101.44||101.44||101.44|0
1633626360000|2021-10-07 17:06:00||101.49||101.49||101.49||101.49|0
1633626400000|2021-10-07 17:06:40||101.44||101.49||101.49||101.44|11
1633626430000|2021-10-07 17:07:10|||||||||16
1633626470000|2021-10-07 17:07:50|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|6
1633626490000|2021-10-07 17:08:10||101.49||101.44||101.49||101.44|12
1633626500000|2021-10-07 17:08:20||101.49||101.49||101.49||101.49|0
1633626520000|2021-10-07 17:08:40||101.44||101.44||101.44||101.44|4
1633626540000|2021-10-07 17:09:00|||||||||6
1633626560000|2021-10-07 17:09:20|101.52||101.52||101.52||101.52||0
1633626580000|2021-10-07 17:09:40|||||||||6
1633626630000|2021-10-07 17:10:30|||||||||6
1633626670000|2021-10-07 17:11:10|||||||||6
1633626710000|2021-10-07 17:11:50|||||||||6
1633626750000|2021-10-07 17:12:30|||||||||6
1633626790000|2021-10-07 17:13:10|||||||||6
1633626830000|2021-10-07 17:13:50|||||||||1
1633626870000|2021-10-07 17:14:30|||||||||1
1633626900000|2021-10-07 17:15:00|||||||||6
1633626980000|2021-10-07 17:16:20|101.57||101.57||101.57||101.57||5
1633627000000|2021-10-07 17:16:40|101.52||101.57||101.57||101.52||1
1633627190000|2021-10-07 17:19:50||101.49||101.49||101.49||101.49|0
1633627350000|2021-10-07 17:22:30||101.44||101.44||101.44||101.44|0
1633627360000|2021-10-07 17:22:40||101.49||101.44||101.49||101.44|0
1633627380000|2021-10-07 17:23:00||101.49||101.44||101.49||101.44|0
1633627410000|2021-10-07 17:23:30||101.49||101.49||101.49||101.49|0
1633627530000|2021-10-07 17:25:30|||||||||4
1633627760000|2021-10-07 17:29:20|||||||||1
1633627770000|2021-10-07 17:29:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|1
1633627800000|2021-10-07 17:30:00|||||||||37
1633627830000|2021-10-07 17:30:30||101.49||101.49||101.49||101.49|0
1633627860000|2021-10-07 17:31:00|||||||||2
1633627870000|2021-10-07 17:31:10|101.57|101.54|101.62|101.54|101.62|101.54|101.57|101.54|8
1633627880000|2021-10-07 17:31:20||101.49||101.49||101.49||101.49|0
1633627890000|2021-10-07 17:31:30|101.57||101.57||101.57||101.57||0
1633627980000|2021-10-07 17:33:00|101.62||101.62||101.62||101.62||2
1633628020000|2021-10-07 17:33:40|101.57||101.57||101.57||101.57||0
1633628050000|2021-10-07 17:34:10|101.67|101.54|101.67|101.54|101.67|101.54|101.67|101.54|136
1633628060000|2021-10-07 17:34:20|101.62||101.62||101.62||101.62||0
1633628070000|2021-10-07 17:34:30|||||||||11
1633628140000|2021-10-07 17:35:40||101.49||101.49||101.49||101.49|11
1633628150000|2021-10-07 17:35:50||101.54||101.54||101.54||101.54|0
1633628180000|2021-10-07 17:36:20||101.49||101.49||101.49||101.49|0
1633628190000|2021-10-07 17:36:30||101.54||101.49||101.54||101.49|0
1633628200000|2021-10-07 17:36:40|||||||||3
1633628360000|2021-10-07 17:39:20||101.54||101.49||101.54||101.49|0
1633628430000|2021-10-07 17:40:30||101.54||101.54||101.54||101.49|0
1633628520000|2021-10-07 17:42:00||101.49||101.49||101.49||101.49|29
1633628590000|2021-10-07 17:43:10|101.57||101.57||101.57||101.57||1
1633628640000|2021-10-07 17:44:00|||||||||8
1633628700000|2021-10-07 17:45:00|||||||||1
1633629040000|2021-10-07 17:50:40|||||||||1
1633629180000|2021-10-07 17:53:00|||||||||35
1633629310000|2021-10-07 17:55:10|||||||||1
1633629650000|2021-10-07 18:00:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|130
1633629710000|2021-10-07 18:01:50||101.39||101.44||101.44||101.39|9
1633629720000|2021-10-07 18:02:00||101.39||101.44||101.44||101.39|0
1633629760000|2021-10-07 18:02:40||101.39||101.39||101.39||101.39|0
1633629770000|2021-10-07 18:02:50|101.47||101.47||101.47||101.47||10
1633629820000|2021-10-07 18:03:40|||||||||4
1633629860000|2021-10-07 18:04:20||101.34||101.34||101.34||101.34|15
1633629870000|2021-10-07 18:04:30|101.42||101.42||101.42||101.42||0
1633629880000|2021-10-07 18:04:40|||||||||5
1633629890000|2021-10-07 18:04:50|||||||||1
1633629940000|2021-10-07 18:05:40|||||||||1
1633629970000|2021-10-07 18:06:10|101.47||101.47||101.47||101.47||12
1633629980000|2021-10-07 18:06:20||101.39||101.39||101.39||101.39|0
1633630420000|2021-10-07 18:13:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3
1633630920000|2021-10-07 18:22:00||101.39||101.39||101.44||101.39|7
1633630940000|2021-10-07 18:22:20|101.47||101.52||101.52||101.47||7
1633630960000|2021-10-07 18:22:40|101.47||101.47||101.47||101.47||0
1633631700000|2021-10-07 18:35:00||101.34||101.34||101.34||101.34|7
1633631840000|2021-10-07 18:37:20|101.42||101.47||101.47||101.42||8
1633631850000|2021-10-07 18:37:30||101.39||101.34||101.39||101.34|0
1633631860000|2021-10-07 18:37:40|101.42|101.39|101.47|101.34|101.47|101.39|101.42|101.34|15
1633631900000|2021-10-07 18:38:20|101.42||101.42||101.42||101.42||0
1633631910000|2021-10-07 18:38:30|||||||||1
1633632060000|2021-10-07 18:41:00||101.29||101.29||101.29||101.29|47
1633632080000|2021-10-07 18:41:20||101.34||101.34||101.34||101.29|10
1633632100000|2021-10-07 18:41:40||101.29||101.29||101.29||101.29|3
1633632110000|2021-10-07 18:41:50|101.37|101.34|101.42|101.29|101.42|101.34|101.37|101.29|6
1633632130000|2021-10-07 18:42:10|101.37||101.37||101.37||101.37||6
1633632310000|2021-10-07 18:45:10|||||||||1
1633632580000|2021-10-07 18:49:40|||||||||1
1633632740000|2021-10-07 18:52:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|64
1633632750000|2021-10-07 18:52:30|||||||||5
1633632760000|2021-10-07 18:52:40|||||||||1
1633632890000|2021-10-07 18:54:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|25
1633632900000|2021-10-07 18:55:00|||||||||72
1633632940000|2021-10-07 18:55:40|||||||||15
1633632960000|2021-10-07 18:56:00|||||||||96
1633633040000|2021-10-07 18:57:20|101.47|101.34|101.47|101.34|101.47|101.34|101.47|101.34|259
1633633050000|2021-10-07 18:57:30|||||||||3
1633633060000|2021-10-07 18:57:40|||||||||7
1633633070000|2021-10-07 18:57:50|101.42|101.39|101.42|101.34|101.42|101.39|101.42|101.34|4
1633633110000|2021-10-07 18:58:30||101.29||101.29||101.29||101.29|74
1633633120000|2021-10-07 18:58:40||101.34||101.34||101.34||101.34|0
1633633190000|2021-10-07 18:59:50||101.29||101.29||101.29||101.29|26
1633633230000|2021-10-07 19:00:30|101.37||101.37||101.37||101.37||211
1633633250000|2021-10-07 19:00:50|||||||||20
1633633280000|2021-10-07 19:01:20|||||||||1
1633633300000|2021-10-07 19:01:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|29
1633633360000|2021-10-07 19:02:40|||||||||31
1633633380000|2021-10-07 19:03:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|138
1633633390000|2021-10-07 19:03:10|||||||||302
1633633400000|2021-10-07 19:03:20|||||||||69
1633633410000|2021-10-07 19:03:30|||||||||44
1633633420000|2021-10-07 19:03:40|||||||||38
1633633430000|2021-10-07 19:03:50|||||||||26
1633633440000|2021-10-07 19:04:00|||||||||48
1633633450000|2021-10-07 19:04:10|||||||||19
1633633460000|2021-10-07 19:04:20||101.34||101.39||101.39||101.34|82
1633633470000|2021-10-07 19:04:30|||||||||63
1633633500000|2021-10-07 19:05:00|||||||||50
1633633510000|2021-10-07 19:05:10|||||||||35
1633633520000|2021-10-07 19:05:20|||||||||19
1633633530000|2021-10-07 19:05:30|||||||||21
1633633540000|2021-10-07 19:05:40|||||||||38
1633633550000|2021-10-07 19:05:50|||||||||19
1633633560000|2021-10-07 19:06:00|||||||||26
1633633570000|2021-10-07 19:06:10|||||||||10
1633633580000|2021-10-07 19:06:20|||||||||7
1633633590000|2021-10-07 19:06:30|||||||||12
1633633600000|2021-10-07 19:06:40|||||||||33
1633633610000|2021-10-07 19:06:50||101.34||101.39||101.39||101.34|11
1633633620000|2021-10-07 19:07:00|||||||||18
1633633630000|2021-10-07 19:07:10|||||||||6
1633633640000|2021-10-07 19:07:20|||||||||38
1633633650000|2021-10-07 19:07:30|||||||||8
1633633660000|2021-10-07 19:07:40|||||||||4
1633633670000|2021-10-07 19:07:50|||||||||14
1633633710000|2021-10-07 19:08:30|||||||||16
1633633750000|2021-10-07 19:09:10|||||||||15
1633633790000|2021-10-07 19:09:50|||||||||15
1633633810000|2021-10-07 19:10:10|||||||||57
1633633820000|2021-10-07 19:10:20|||||||||49
1633633830000|2021-10-07 19:10:30|||||||||23
1633633850000|2021-10-07 19:10:50|||||||||8
1633633860000|2021-10-07 19:11:00|||||||||17
1633633890000|2021-10-07 19:11:30|||||||||27
1633633920000|2021-10-07 19:12:00|||||||||6
1633633940000|2021-10-07 19:12:20|||||||||6
1633633960000|2021-10-07 19:12:40|||||||||6
1633633980000|2021-10-07 19:13:00|||||||||7
1633634000000|2021-10-07 19:13:20|||||||||7
1633634020000|2021-10-07 19:13:40|||||||||1
1633634030000|2021-10-07 19:13:50|||||||||3
1633634040000|2021-10-07 19:14:00|||||||||1
1633634050000|2021-10-07 19:14:10|||||||||1
1633634060000|2021-10-07 19:14:20||101.34||101.39||101.39||101.34|4
1633634070000|2021-10-07 19:14:30|||||||||2
1633634080000|2021-10-07 19:14:40|||||||||1
1633634090000|2021-10-07 19:14:50|||||||||1
1633634100000|2021-10-07 19:15:00|||||||||1
1633634110000|2021-10-07 19:15:10|||||||||1
1633634120000|2021-10-07 19:15:20|101.52|101.34|101.52|101.44|101.52|101.44|101.52|101.34|36
1633634130000|2021-10-07 19:15:30||101.39||101.44||101.44||101.39|6
1633634230000|2021-10-07 19:17:10|101.57||101.57||101.57||101.57||3
1633634250000|2021-10-07 19:17:30|101.52||101.52||101.52||101.52||0
1633634320000|2021-10-07 19:18:40|101.57||101.57||101.57||101.57||1
1633634460000|2021-10-07 19:21:00||101.49||101.44||101.49||101.44|0
1633634550000|2021-10-07 19:22:30||101.49||101.44||101.49||101.44|0
1633634570000|2021-10-07 19:22:50||101.49||101.49||101.49||101.49|0
1633634710000|2021-10-07 19:25:10||101.44||101.44||101.44||101.44|12
1633634720000|2021-10-07 19:25:20|101.52||101.57||101.57||101.52||3
1633634730000|2021-10-07 19:25:30|101.52||101.52||101.52||101.52||6
1633634790000|2021-10-07 19:26:30|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|3
1633634800000|2021-10-07 19:26:40||101.49||101.49||101.49||101.44|0
1633634810000|2021-10-07 19:26:50||101.44||101.44||101.44||101.44|0
1633635010000|2021-10-07 19:30:10|101.52||101.52||101.52||101.52||0
1633635170000|2021-10-07 19:32:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|51
1633635180000|2021-10-07 19:33:00|||||||||2
1633635230000|2021-10-07 19:33:50|||||||||1
1633635250000|2021-10-07 19:34:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|82
1633635280000|2021-10-07 19:34:40|||||||||10
1633635340000|2021-10-07 19:35:40|||||||||10
1633635890000|2021-10-07 19:44:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|85
1633635900000|2021-10-07 19:45:00|||||||||1
1633635910000|2021-10-07 19:45:10|||||||||1
1633635920000|2021-10-07 19:45:20|||||||||12
1633636060000|2021-10-07 19:47:40|101.42||101.42||101.42||101.42||3
1633636110000|2021-10-07 19:48:30||101.34||101.29||101.34||101.29|0
1633636120000|2021-10-07 19:48:40||101.34||101.29||101.34||101.29|0
1633636180000|2021-10-07 19:49:40||101.34||101.34||101.34||101.29|0
1633636200000|2021-10-07 19:50:00||101.29||101.34||101.34||101.29|0
1633636260000|2021-10-07 19:51:00||101.29||101.34||101.34||101.29|0
1633636270000|2021-10-07 19:51:10||101.29||101.29||101.29||101.29|0
1633636300000|2021-10-07 19:51:40|101.37||101.42||101.42||101.37||2
1633636310000|2021-10-07 19:51:50|101.37||101.37||101.37||101.37||1
1633636370000|2021-10-07 19:52:50|101.42||101.37||101.42||101.37||7
1633636380000|2021-10-07 19:53:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|2
1633636390000|2021-10-07 19:53:10||101.29||101.29||101.29||101.29|0
1633636410000|2021-10-07 19:53:30||101.34||101.29||101.34||101.29|0
1633636450000|2021-10-07 19:54:10|101.37||101.37||101.37||101.37||0
1633636460000|2021-10-07 19:54:20|||||||||1
1633636470000|2021-10-07 19:54:30|101.42|101.24|101.37|101.24|101.42|101.29|101.37|101.24|26
1633636480000|2021-10-07 19:54:40||101.29||101.29||101.29||101.24|294
1633636490000|2021-10-07 19:54:50||101.24||101.24||101.29||101.24|107
1633636500000|2021-10-07 19:55:00||101.29||101.29||101.29||101.29|1
1633636550000|2021-10-07 19:55:50||101.24||101.24||101.24||101.24|14
1633636570000|2021-10-07 19:56:10|101.32||101.37||101.37||101.32||16
1633636610000|2021-10-07 19:56:50||101.29||101.24||101.29||101.24|11
1633636620000|2021-10-07 19:57:00||101.29||101.24||101.29||101.24|17
1633636630000|2021-10-07 19:57:10|||||||||1
1633636640000|2021-10-07 19:57:20||101.29||101.24||101.29||101.24|5
1633636650000|2021-10-07 19:57:30||101.29||101.29||101.29||101.24|13
1633636660000|2021-10-07 19:57:40||101.24||101.29||101.29||101.24|12
1633636670000|2021-10-07 19:57:50||101.24||101.29||101.29||101.24|6
1633636680000|2021-10-07 19:58:00||101.24||101.24||101.24||101.24|2
1633636690000|2021-10-07 19:58:10||101.29||101.24||101.29||101.24|4
1633636700000|2021-10-07 19:58:20||101.29||101.29||101.29||101.29|0
1633636710000|2021-10-07 19:58:30||101.24||101.29||101.29||101.24|2
1633636720000|2021-10-07 19:58:40||101.24||101.24||101.24||101.24|5
1633636740000|2021-10-07 19:59:00||101.29||101.29||101.29||101.24|3
1633636750000|2021-10-07 19:59:10||101.24||101.24||101.24||101.24|3
1633636760000|2021-10-07 19:59:20|101.42|101.29|101.42|101.29|101.42|101.29|101.37|101.24|61
1633636780000|2021-10-07 19:59:40||101.24||101.29||101.29||101.24|1
1633636790000|2021-10-07 19:59:50|101.37||101.42||101.42||101.37||0
1633656460000|2021-10-08 01:27:40|102.49|101.32|102.49|101.32|102.49|101.32|102.49|101.32|0
1633656530000|2021-10-08 01:28:50|102.44||102.39||102.44||102.39||0
1633656710000|2021-10-08 01:31:50|102.49||102.49||102.49||102.49||0
1633657540000|2021-10-08 01:45:40|102.54||102.54||102.54||102.54||0
1633660820000|2021-10-08 02:40:20|102.49||102.49||102.49||102.49||0
1633663460000|2021-10-08 03:24:20|102.44||102.44||102.44||102.44||0
1633668970000|2021-10-08 04:56:10|102.39||102.34||102.39||102.34||0
1633669050000|2021-10-08 04:57:30|102.29||102.29||102.29||102.29||0
1633670140000|2021-10-08 05:15:40|102.24||102.24||102.24||102.24||0
1633671740000|2021-10-08 05:42:20|102.19||102.14||102.19||102.14||0
1633671750000|2021-10-08 05:42:30|102.09||102.24||102.24||102.09||0
1633671880000|2021-10-08 05:44:40|102.14||102.19||102.19||102.14||0
1633671920000|2021-10-08 05:45:20|102.24||102.24||102.24||102.24||0
1633671940000|2021-10-08 05:45:40|102.19||102.19||102.19||102.19||0
1633671960000|2021-10-08 05:46:00|102.24||102.24||102.24||102.24||0
1633672480000|2021-10-08 05:54:40|102.19||102.14||102.19||102.09||0
1633672750000|2021-10-08 05:59:10|102.09||102.14||102.14||102.09||0
1633672770000|2021-10-08 05:59:30|102.09||102.09||102.09||102.09||0
1633672800000|2021-10-08 06:00:00|101.54|101.37|101.54|101.37|101.59|101.37|101.54|101.37|40
1633672810000|2021-10-08 06:00:10||101.32||101.32||101.32||101.32|0
1633672820000|2021-10-08 06:00:20|101.59||101.59||101.59||101.59||0
1633672830000|2021-10-08 06:00:30|101.54||101.54||101.59||101.54||0
1633672840000|2021-10-08 06:00:40|101.59||101.54||101.59||101.54||0
1633672860000|2021-10-08 06:01:00|101.52|101.34|101.52|101.34|101.52|101.34|101.52|101.34|0
1633672890000|2021-10-08 06:01:30|101.57|101.39|101.52|101.34|101.57|101.44|101.52|101.34|9
1633672900000|2021-10-08 06:01:40|101.57||101.52||101.57||101.52||6
1633672910000|2021-10-08 06:01:50|101.57||101.52||101.57||101.52||0
1633672950000|2021-10-08 06:02:30|101.57||101.57||101.57||101.57||0
1633672960000|2021-10-08 06:02:40|101.52||101.52||101.57||101.52||0
1633672970000|2021-10-08 06:02:50|101.57|101.44|101.57|101.39|101.57|101.49|101.52|101.39|1
1633672980000|2021-10-08 06:03:00||101.49||101.44||101.49||101.44|0
1633673000000|2021-10-08 06:03:20|101.52|101.39|101.57|101.44|101.57|101.44|101.52|101.39|1
1633673010000|2021-10-08 06:03:30|101.52|101.39|101.47|101.34|101.52|101.39|101.47|101.34|0
1633673020000|2021-10-08 06:03:40|101.52||101.52||101.52||101.52||0
1633673050000|2021-10-08 06:04:10|101.47||101.47||101.47||101.47||0
1633673100000|2021-10-08 06:05:00|101.52||101.52||101.52||101.52||0
1633673110000|2021-10-08 06:05:10|101.47||101.52||101.52||101.47||0
1633673130000|2021-10-08 06:05:30|101.57|101.39|101.57|101.49|101.57|101.49|101.57|101.39|0
1633673140000|2021-10-08 06:05:40|101.52|101.44|101.52|101.34|101.52|101.44|101.52|101.34|0
1633673150000|2021-10-08 06:05:50|101.47||101.52||101.52||101.47||1
1633673160000|2021-10-08 06:06:00|101.57|101.39|101.62|101.49|101.62|101.54|101.57|101.39|1
1633673170000|2021-10-08 06:06:10|101.67|101.54|101.67|101.59|101.67|101.59|101.67|101.54|1
1633673180000|2021-10-08 06:06:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|6
1633673190000|2021-10-08 06:06:30||101.49||101.49||101.49||101.49|0
1633673220000|2021-10-08 06:07:00||101.54||101.49||101.54||101.49|0
1633673290000|2021-10-08 06:08:10|101.57||101.57||101.57||101.57||0
1633673350000|2021-10-08 06:09:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1633673410000|2021-10-08 06:10:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|1
1633673420000|2021-10-08 06:10:20|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|6
1633673460000|2021-10-08 06:11:00|101.37||101.37||101.37||101.37||1
1633673470000|2021-10-08 06:11:10|101.32|101.19|101.32|101.24|101.32|101.24|101.32|101.19|7
1633673480000|2021-10-08 06:11:20|101.37||101.32||101.37||101.32||1
1633673490000|2021-10-08 06:11:30|101.37||101.37||101.37||101.32||0
1633673500000|2021-10-08 06:11:40|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.29|0
1633673510000|2021-10-08 06:11:50|101.42||101.42||101.42||101.42||0
1633673530000|2021-10-08 06:12:10|101.37||101.42||101.42||101.37||2
1633673580000|2021-10-08 06:13:00|101.47|101.34|101.52|101.44|101.52|101.44|101.47|101.34|49
1633673660000|2021-10-08 06:14:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|4
1633673700000|2021-10-08 06:15:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1633673710000|2021-10-08 06:15:10|101.57||101.57||101.57||101.57||2
1633673730000|2021-10-08 06:15:30|101.52||101.52||101.52||101.52||0
1633673750000|2021-10-08 06:15:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|0
1633673760000|2021-10-08 06:16:00|101.52||101.52||101.52||101.52||1
1633673770000|2021-10-08 06:16:10||101.44||101.44||101.44||101.44|0
1633673790000|2021-10-08 06:16:30|||||||||2
1633673820000|2021-10-08 06:17:00||101.39||101.39||101.39||101.39|0
1633673830000|2021-10-08 06:17:10|101.47||101.47||101.52||101.47||0
1633673850000|2021-10-08 06:17:30|101.52||101.52||101.52||101.52||0
1633673870000|2021-10-08 06:17:50|101.47||101.52||101.52||101.47||0
1633673880000|2021-10-08 06:18:00|101.47||101.52||101.52||101.47||0
1633673890000|2021-10-08 06:18:10|101.47||101.47||101.47||101.47||0
1633673900000|2021-10-08 06:18:20|101.52||101.47||101.52||101.47||0
1633673920000|2021-10-08 06:18:40|101.52||101.47||101.52||101.47||0
1633673930000|2021-10-08 06:18:50|101.52||101.47||101.52||101.47||0
1633673970000|2021-10-08 06:19:30|101.52||101.52||101.52||101.52||0
1633673980000|2021-10-08 06:19:40|101.47||101.47||101.47||101.47||0
1633673990000|2021-10-08 06:19:50|101.52||101.52||101.52||101.52||0
1633674000000|2021-10-08 06:20:00|101.47||101.47||101.47||101.47||0
1633674020000|2021-10-08 06:20:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|1
1633674040000|2021-10-08 06:20:40||101.29||101.29||101.29||101.29|0
1633674070000|2021-10-08 06:21:10|101.37||101.42||101.42||101.37||0
1633674110000|2021-10-08 06:21:50|101.37||101.37||101.37||101.37||0
1633674120000|2021-10-08 06:22:00|101.42||101.42||101.42||101.37||0
1633674180000|2021-10-08 06:23:00|101.37||101.37||101.37||101.37||0
1633674230000|2021-10-08 06:23:50|101.42||101.37||101.42||101.37||0
1633674240000|2021-10-08 06:24:00|101.42||101.42||101.42||101.42||0
1633674250000|2021-10-08 06:24:10||101.34||101.34||101.34||101.29|0
1633674260000|2021-10-08 06:24:20|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|1
1633674290000|2021-10-08 06:24:50||101.34||101.34||101.34||101.34|0
1633674300000|2021-10-08 06:25:00||101.29||101.29||101.29||101.29|0
1633674400000|2021-10-08 06:26:40|101.37||101.42||101.42||101.37||0
1633674440000|2021-10-08 06:27:20||101.34||101.34||101.34||101.34|0
1633674520000|2021-10-08 06:28:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|2
1633674530000|2021-10-08 06:28:50|101.52||101.47||101.52||101.47||0
1633674600000|2021-10-08 06:30:00|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|0
1633674610000|2021-10-08 06:30:10|101.42||101.42||101.42||101.42||1
1633674620000|2021-10-08 06:30:20|101.47||101.47||101.47||101.42||0
1633674650000|2021-10-08 06:30:50|101.42||101.42||101.42||101.42||1
1633674660000|2021-10-08 06:31:00|101.47||101.47||101.47||101.47||1
1633674680000|2021-10-08 06:31:20||101.39||101.34||101.39||101.34|0
1633674720000|2021-10-08 06:32:00||101.39||101.39||101.39||101.39|2
1633674740000|2021-10-08 06:32:20||101.34||101.34||101.34||101.34|4
1633674750000|2021-10-08 06:32:30|101.42|101.39|101.47|101.34|101.47|101.39|101.42|101.34|2
1633674760000|2021-10-08 06:32:40|101.42||101.42||101.42||101.42||0
1633674770000|2021-10-08 06:32:50|101.47||101.47||101.47||101.42||1
1633674850000|2021-10-08 06:34:10|101.42||101.47||101.47||101.42||0
1633674920000|2021-10-08 06:35:20|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|7
1633674930000|2021-10-08 06:35:30|101.37||101.37||101.37||101.37||0
1633674960000|2021-10-08 06:36:00|||||||||1
1633675060000|2021-10-08 06:37:40||101.24||101.24||101.24||101.24|1
1633675120000|2021-10-08 06:38:40||101.29||101.29||101.29||101.29|0
1633675170000|2021-10-08 06:39:30|101.42||101.42||101.42||101.37||0
1633675190000|2021-10-08 06:39:50||101.34||101.34||101.34||101.34|0
1633675200000|2021-10-08 06:40:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1633675230000|2021-10-08 06:40:30|101.42||101.37||101.42||101.37||11
1633675250000|2021-10-08 06:40:50|101.42||101.42||101.42||101.42||2
1633675390000|2021-10-08 06:43:10|101.47|101.34|101.47|101.34|101.47|101.34|101.47|101.34|13
1633675400000|2021-10-08 06:43:20|101.42||101.47||101.47||101.42||0
1633675410000|2021-10-08 06:43:30|101.42||101.47||101.47||101.42||0
1633675430000|2021-10-08 06:43:50|101.42||101.47||101.47||101.42||0
1633675440000|2021-10-08 06:44:00|101.42||101.47||101.47||101.42||0
1633675660000|2021-10-08 06:47:40|101.42|101.44|101.52|101.44|101.52|101.44|101.42|101.44|101
1633675690000|2021-10-08 06:48:10|101.57||101.57||101.57||101.57||9
1633675700000|2021-10-08 06:48:20|101.52||101.57||101.57||101.52||51
1633675780000|2021-10-08 06:49:40|101.52||101.52||101.52||101.52||1
1633675830000|2021-10-08 06:50:30|101.57||101.57||101.57||101.57||5
1633675840000|2021-10-08 06:50:40||101.49||101.49||101.49||101.44|0
1633675850000|2021-10-08 06:50:50|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|2
1633675920000|2021-10-08 06:52:00||101.49||101.49||101.49||101.49|0
1633675940000|2021-10-08 06:52:20||101.44||101.49||101.49||101.44|0
1633675960000|2021-10-08 06:52:40||101.44||101.49||101.49||101.44|0
1633675970000|2021-10-08 06:52:50||101.44||101.44||101.44||101.44|0
1633675980000|2021-10-08 06:53:00||101.49||101.49||101.49||101.49|0
1633675990000|2021-10-08 06:53:10||101.44||101.44||101.44||101.44|0
1633676000000|2021-10-08 06:53:20||101.49||101.49||101.49||101.49|0
1633676010000|2021-10-08 06:53:30||101.44||101.49||101.49||101.44|0
1633676020000|2021-10-08 06:53:40||101.44||101.44||101.44||101.44|0
1633676030000|2021-10-08 06:53:50||101.49||101.49||101.49||101.49|0
1633676040000|2021-10-08 06:54:00||101.44||101.49||101.49||101.44|0
1633676050000|2021-10-08 06:54:10||101.44||101.44||101.44||101.44|0
1633676060000|2021-10-08 06:54:20|101.52||101.57||101.57||101.52||0
1633676070000|2021-10-08 06:54:30||101.49||101.44||101.49||101.44|1
1633676120000|2021-10-08 06:55:20|101.52||101.57||101.57||101.52||1
1633676380000|2021-10-08 06:59:40|101.52|101.49|101.57|101.44|101.62|101.49|101.52|101.44|289
1633676390000|2021-10-08 06:59:50|101.62|101.49|101.62|101.49|101.62|101.49|101.62|101.49|85
1633676400000|2021-10-08 07:00:00|101.67|101.59|101.67|101.54|101.72|101.59|101.57|101.49|1006
1633676410000|2021-10-08 07:00:10|101.62|101.59|101.62|101.54|101.62|101.59|101.62|101.54|759
1633676420000|2021-10-08 07:00:20|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|210
1633676430000|2021-10-08 07:00:30|101.72|101.54|101.62|101.54|101.72|101.54|101.62|101.54|58
1633676440000|2021-10-08 07:00:40|||||||||100
1633676450000|2021-10-08 07:00:50||101.49||101.49||101.54||101.49|44
1633676460000|2021-10-08 07:01:00|101.67|101.54|101.62|101.54|101.67|101.59|101.62|101.54|45
1633676470000|2021-10-08 07:01:10|101.67||101.67||101.67||101.67||35
1633676480000|2021-10-08 07:01:20|101.62|101.49|101.57|101.49|101.62|101.49|101.57|101.49|97
1633676490000|2021-10-08 07:01:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|40
1633676500000|2021-10-08 07:01:40|||||||||1
1633676510000|2021-10-08 07:01:50|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|85
1633676520000|2021-10-08 07:02:00|101.62|101.49|101.62|101.54|101.67|101.54|101.62|101.49|9
1633676530000|2021-10-08 07:02:10|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|22
1633676540000|2021-10-08 07:02:20|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|445
1633676550000|2021-10-08 07:02:30|101.62|101.59|101.67|101.54|101.67|101.59|101.62|101.54|4
1633676560000|2021-10-08 07:02:40||101.59||101.54||101.59||101.54|0
1633676580000|2021-10-08 07:03:00|101.62||101.62||101.62||101.62||84
1633676590000|2021-10-08 07:03:10|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|54
1633676600000|2021-10-08 07:03:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|81
1633676610000|2021-10-08 07:03:30||101.49||101.49||101.49||101.49|0
1633676620000|2021-10-08 07:03:40||101.54||101.49||101.54||101.49|0
1633676630000|2021-10-08 07:03:50||101.54||101.54||101.54||101.54|70
1633676640000|2021-10-08 07:04:00|||||||||99
1633676650000|2021-10-08 07:04:10||101.49||101.49||101.54||101.49|0
1633676660000|2021-10-08 07:04:20||101.54||101.54||101.54||101.54|2
1633676670000|2021-10-08 07:04:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|34
1633676690000|2021-10-08 07:04:50|101.72||101.72||101.72||101.72||33
1633676700000|2021-10-08 07:05:00|101.67||101.72||101.72||101.67||54
1633676710000|2021-10-08 07:05:10|101.67||101.72||101.72||101.67||9
1633676720000|2021-10-08 07:05:20|101.67|101.64|101.67|101.59|101.72|101.64|101.67|101.59|102
1633676730000|2021-10-08 07:05:30|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|40
1633676740000|2021-10-08 07:05:40|101.77|101.64|101.77|101.69|101.77|101.69|101.77|101.64|56
1633676750000|2021-10-08 07:05:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|638
1633676760000|2021-10-08 07:06:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|37
1633676770000|2021-10-08 07:06:10|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|31
1633676780000|2021-10-08 07:06:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|52
1633676800000|2021-10-08 07:06:40|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|4
1633676810000|2021-10-08 07:06:50|101.82||101.82||101.82||101.82||4
1633676820000|2021-10-08 07:07:00|101.77|101.64|101.72|101.64|101.77|101.64|101.72|101.64|5
1633676830000|2021-10-08 07:07:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|16
1633676840000|2021-10-08 07:07:20||101.64||101.69||101.69||101.64|430
1633676850000|2021-10-08 07:07:30|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|47
1633676860000|2021-10-08 07:07:40||101.74||101.79||101.79||101.74|14
1633676870000|2021-10-08 07:07:50|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|237
1633676880000|2021-10-08 07:08:00|101.87|101.74|101.87|101.74|101.87|101.79|101.87|101.74|50
1633676890000|2021-10-08 07:08:10|101.82||101.82||101.82||101.82||0
1633676900000|2021-10-08 07:08:20|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|35
1633676910000|2021-10-08 07:08:30|101.82|101.69|101.82|101.69|101.82|101.74|101.82|101.69|16
1633676920000|2021-10-08 07:08:40|101.87|101.74|101.82|101.74|101.87|101.79|101.82|101.74|51
1633676930000|2021-10-08 07:08:50||101.69||101.69||101.69||101.69|0
1633676940000|2021-10-08 07:09:00|101.77||101.77||101.77||101.77||3
1633676960000|2021-10-08 07:09:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1633676970000|2021-10-08 07:09:30||101.69||101.69||101.69||101.69|0
1633676980000|2021-10-08 07:09:40||101.74||101.69||101.74||101.69|0
1633676990000|2021-10-08 07:09:50|101.77|101.64|101.72|101.64|101.77|101.64|101.72|101.64|1
1633677000000|2021-10-08 07:10:00|||||||||8
1633677020000|2021-10-08 07:10:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|3
1633677040000|2021-10-08 07:10:40|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|26
1633677050000|2021-10-08 07:10:50|101.77||101.77||101.77||101.72||3
1633677060000|2021-10-08 07:11:00|101.72|101.69|101.82|101.69|101.82|101.69|101.72|101.64|14
1633677070000|2021-10-08 07:11:10|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|2
1633677090000|2021-10-08 07:11:30||101.69||101.69||101.69||101.69|15
1633677100000|2021-10-08 07:11:40||101.74||101.69||101.74||101.69|0
1633677110000|2021-10-08 07:11:50|101.77||101.77||101.77||101.77||0
1633677120000|2021-10-08 07:12:00||101.64||101.64||101.69||101.64|9
1633677130000|2021-10-08 07:12:10|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|71
1633677140000|2021-10-08 07:12:20||101.69||101.69||101.69||101.69|0
1633677150000|2021-10-08 07:12:30|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|19
1633677160000|2021-10-08 07:12:40||101.74||101.74||101.74||101.74|0
1633677170000|2021-10-08 07:12:50|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|15
1633677180000|2021-10-08 07:13:00|101.77|101.74|101.82|101.69|101.82|101.74|101.77|101.69|7
1633677190000|2021-10-08 07:13:10||101.74||101.74||101.74||101.74|1
1633677210000|2021-10-08 07:13:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|26
1633677230000|2021-10-08 07:13:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|423
1633677240000|2021-10-08 07:14:00|||||||||83
1633677250000|2021-10-08 07:14:10|||||||||75
1633677260000|2021-10-08 07:14:20|||||||||2
1633677270000|2021-10-08 07:14:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|136
1633677280000|2021-10-08 07:14:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|1
1633677300000|2021-10-08 07:15:00||101.74||101.74||101.79||101.74|7
1633677310000|2021-10-08 07:15:10|101.82||101.82||101.82||101.82||0
1633677320000|2021-10-08 07:15:20|101.87||101.87||101.87||101.87||36
1633677330000|2021-10-08 07:15:30|101.82|101.79|101.87|101.74|101.87|101.79|101.82|101.74|5
1633677340000|2021-10-08 07:15:40|101.92|101.79|101.92|101.84|101.92|101.84|101.92|101.79|16
1633677350000|2021-10-08 07:15:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|2
1633677360000|2021-10-08 07:16:00||101.74||101.79||101.79||101.74|16
1633677370000|2021-10-08 07:16:10|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.74|254
1633677380000|2021-10-08 07:16:20|101.87||101.87||101.87||101.87||42
1633677390000|2021-10-08 07:16:30|101.82||101.82||101.82||101.82||0
1633677410000|2021-10-08 07:16:50|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|20
1633677420000|2021-10-08 07:17:00|101.82||101.82||101.87||101.82||6
1633677450000|2021-10-08 07:17:30|||||||||244
1633677460000|2021-10-08 07:17:40|||||||||11
1633677470000|2021-10-08 07:17:50|||||||||58
1633677480000|2021-10-08 07:18:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|226
1633677490000|2021-10-08 07:18:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|228
1633677510000|2021-10-08 07:18:30|||||||||16
1633677530000|2021-10-08 07:18:50|||||||||31
1633677540000|2021-10-08 07:19:00|||||||||235
1633677550000|2021-10-08 07:19:10|101.87||101.87||101.87||101.87||102
1633677560000|2021-10-08 07:19:20|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|10
1633677590000|2021-10-08 07:19:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|30
1633677600000|2021-10-08 07:20:00|101.97||101.92||101.97||101.92||84
1633677610000|2021-10-08 07:20:10|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|101
1633677630000|2021-10-08 07:20:30|||||||||21
1633677640000|2021-10-08 07:20:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|53
1633677650000|2021-10-08 07:20:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|14
1633677660000|2021-10-08 07:21:00|||||||||66
1633677670000|2021-10-08 07:21:10|||||||||5
1633677680000|2021-10-08 07:21:20|||||||||255
1633677690000|2021-10-08 07:21:30||101.79||101.84||101.84||101.79|37
1633677700000|2021-10-08 07:21:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|25
1633677730000|2021-10-08 07:22:10||101.74||101.79||101.79||101.74|57
1633677740000|2021-10-08 07:22:20||101.74||101.79||101.79||101.74|561
1633677750000|2021-10-08 07:22:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|144
1633677780000|2021-10-08 07:23:00|101.97||101.92||101.97||101.92||70
1633677800000|2021-10-08 07:23:20|||||||||44
1633677820000|2021-10-08 07:23:40|||||||||7
1633677830000|2021-10-08 07:23:50|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|22
1633677840000|2021-10-08 07:24:00|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|7
1633677850000|2021-10-08 07:24:10|101.97||101.97||101.97||101.92||1
1633677860000|2021-10-08 07:24:20|101.92||101.97||101.97||101.92||0
1633677870000|2021-10-08 07:24:30||101.89||101.89||101.89||101.89|15
1633677880000|2021-10-08 07:24:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|0
1633677890000|2021-10-08 07:24:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|17
1633677900000|2021-10-08 07:25:00|||||||||16
1633677910000|2021-10-08 07:25:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|20
1633677920000|2021-10-08 07:25:20|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|22
1633677930000|2021-10-08 07:25:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|50
1633677950000|2021-10-08 07:25:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|5
1633677970000|2021-10-08 07:26:10|102.07||102.02||102.07||102.02||34
1633677980000|2021-10-08 07:26:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|4
1633677990000|2021-10-08 07:26:30|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|14
1633678000000|2021-10-08 07:26:40|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|1
1633678010000|2021-10-08 07:26:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|44
1633678020000|2021-10-08 07:27:00||101.99||101.99||101.99||101.99|6
1633678030000|2021-10-08 07:27:10|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|0
1633678050000|2021-10-08 07:27:30|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|0
1633678060000|2021-10-08 07:27:40||101.94||101.99||101.99||101.94|3
1633678070000|2021-10-08 07:27:50|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|1
1633678080000|2021-10-08 07:28:00||101.99||101.99||101.99||101.94|7
1633678100000|2021-10-08 07:28:20|||||||||6
1633678140000|2021-10-08 07:29:00|102.12||102.07||102.12||102.07||55
1633678150000|2021-10-08 07:29:10|||||||||7
1633678160000|2021-10-08 07:29:20|102.12||102.07||102.12||102.07||15
1633678170000|2021-10-08 07:29:30|102.02|101.89|101.97|101.89|102.02|101.89|101.97|101.89|670
1633678180000|2021-10-08 07:29:40|||||||||21
1633678190000|2021-10-08 07:29:50|||||||||1
1633678200000|2021-10-08 07:30:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|149
1633678210000|2021-10-08 07:30:10|||||||||31
1633678220000|2021-10-08 07:30:20|||||||||1
1633678230000|2021-10-08 07:30:30|||||||||1
1633678240000|2021-10-08 07:30:40|||||||||1
1633678260000|2021-10-08 07:31:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|7
1633678270000|2021-10-08 07:31:10|||||||||2
1633678280000|2021-10-08 07:31:20|102.02||102.02||102.02||102.02||111
1633678290000|2021-10-08 07:31:30|101.97||101.97||102.02||101.97||11
1633678300000|2021-10-08 07:31:40|||||||||1
1633678310000|2021-10-08 07:31:50|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|175
1633678320000|2021-10-08 07:32:00|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|5
1633678340000|2021-10-08 07:32:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|42
1633678350000|2021-10-08 07:32:30|||||||||25
1633678380000|2021-10-08 07:33:00|||||||||4
1633678390000|2021-10-08 07:33:10|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.89|75
1633678410000|2021-10-08 07:33:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1633678440000|2021-10-08 07:34:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|977
1633678450000|2021-10-08 07:34:10|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|411
1633678460000|2021-10-08 07:34:20|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|331
1633678490000|2021-10-08 07:34:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|59
1633678500000|2021-10-08 07:35:00|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.89|36
1633678520000|2021-10-08 07:35:20||101.89||101.89||101.89||101.89|51
1633678530000|2021-10-08 07:35:30|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.89|0
1633678540000|2021-10-08 07:35:40|101.97|101.89|101.97|101.89|101.97|101.94|101.97|101.89|63
1633678550000|2021-10-08 07:35:50|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.94|118
1633678560000|2021-10-08 07:36:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|20
1633678570000|2021-10-08 07:36:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|20
1633678580000|2021-10-08 07:36:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|55
1633678590000|2021-10-08 07:36:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|619
1633678600000|2021-10-08 07:36:40|||||||||31
1633678620000|2021-10-08 07:37:00|101.87||101.82||101.87||101.82||98
1633678630000|2021-10-08 07:37:10|101.87|101.69|101.87|101.79|101.87|101.79|101.87|101.69|347
1633678650000|2021-10-08 07:37:30||101.74||101.79||101.79||101.74|65
1633678660000|2021-10-08 07:37:40|||||||||10
1633678670000|2021-10-08 07:37:50|||||||||20
1633678680000|2021-10-08 07:38:00||101.74||101.74||101.79||101.74|18
1633678690000|2021-10-08 07:38:10||101.79||101.79||101.79||101.74|10
1633678700000|2021-10-08 07:38:20|101.92||101.87||101.92||101.87||2
1633678710000|2021-10-08 07:38:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633678720000|2021-10-08 07:38:40|||||||||2
1633678740000|2021-10-08 07:39:00|||||||||1
1633678750000|2021-10-08 07:39:10|101.97||101.92||101.97||101.92||56
1633678760000|2021-10-08 07:39:20|101.97||101.92||101.97||101.92||17
1633678800000|2021-10-08 07:40:00|101.97||101.97||101.97||101.97||7
1633678810000|2021-10-08 07:40:10|101.92||101.92||101.97||101.92||0
1633678820000|2021-10-08 07:40:20|101.97||101.92||101.97||101.92||0
1633678830000|2021-10-08 07:40:30|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|16
1633678840000|2021-10-08 07:40:40|101.97||101.97||101.97||101.92||0
1633678850000|2021-10-08 07:40:50||101.89||101.89||101.89||101.89|1
1633678870000|2021-10-08 07:41:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|31
1633678880000|2021-10-08 07:41:20|102.07||102.02||102.07||102.02||0
1633678890000|2021-10-08 07:41:30|102.07||102.02||102.07||102.02||0
1633678900000|2021-10-08 07:41:40||101.89||101.89||101.94||101.89|39
1633678910000|2021-10-08 07:41:50|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|0
1633678980000|2021-10-08 07:43:00|||||||||6
1633678990000|2021-10-08 07:43:10|||||||||5
1633679000000|2021-10-08 07:43:20|102.07||102.07||102.07||102.07||0
1633679010000|2021-10-08 07:43:30|102.02||102.02||102.02||102.02||0
1633679020000|2021-10-08 07:43:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|34
1633679030000|2021-10-08 07:43:50||101.94||101.94||101.99||101.94|51
1633679040000|2021-10-08 07:44:00|102.02||102.02||102.02||102.02||0
1633679050000|2021-10-08 07:44:10|||||||||51
1633679060000|2021-10-08 07:44:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|9
1633679070000|2021-10-08 07:44:30|||||||||2
1633679100000|2021-10-08 07:45:00||101.84||101.89||101.89||101.84|26
1633679110000|2021-10-08 07:45:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|13
1633679120000|2021-10-08 07:45:20|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|19
1633679130000|2021-10-08 07:45:30||101.79||101.79||101.79||101.79|1
1633679140000|2021-10-08 07:45:40||101.84||101.84||101.84||101.84|0
1633679160000|2021-10-08 07:46:00||101.79||101.84||101.84||101.79|10
1633679170000|2021-10-08 07:46:10|||||||||51
1633679190000|2021-10-08 07:46:30|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|39
1633679200000|2021-10-08 07:46:40|101.87||101.87||101.87||101.87||13
1633679210000|2021-10-08 07:46:50||101.74||101.74||101.74||101.74|35
1633679220000|2021-10-08 07:47:00|101.82||101.82||101.82||101.82||2
1633679230000|2021-10-08 07:47:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|34
1633679240000|2021-10-08 07:47:20|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|6
1633679250000|2021-10-08 07:47:30|||||||||1
1633679260000|2021-10-08 07:47:40||101.64||101.64||101.69||101.64|62
1633679270000|2021-10-08 07:47:50|101.82|101.69|101.82|101.74|101.82|101.74|101.82|101.69|31
1633679300000|2021-10-08 07:48:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|301
1633679310000|2021-10-08 07:48:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|14
1633679320000|2021-10-08 07:48:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|44
1633679330000|2021-10-08 07:48:50|||||||||7
1633679340000|2021-10-08 07:49:00|||||||||1
1633679350000|2021-10-08 07:49:10|||||||||6
1633679370000|2021-10-08 07:49:30||101.64||101.69||101.69||101.64|62
1633679380000|2021-10-08 07:49:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1633679390000|2021-10-08 07:49:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|68
1633679410000|2021-10-08 07:50:10|||||||||1
1633679430000|2021-10-08 07:50:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|190
1633679440000|2021-10-08 07:50:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|3
1633679450000|2021-10-08 07:50:50|||||||||1
1633679460000|2021-10-08 07:51:00|||||||||1
1633679470000|2021-10-08 07:51:10|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|24
1633679480000|2021-10-08 07:51:20|101.72||101.72||101.72||101.72||0
1633679490000|2021-10-08 07:51:30|101.77||101.72||101.77||101.72||1
1633679510000|2021-10-08 07:51:50|101.77||101.77||101.77||101.77||0
1633679520000|2021-10-08 07:52:00|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|8
1633679540000|2021-10-08 07:52:20|||||||||250
1633679550000|2021-10-08 07:52:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|273
1633679560000|2021-10-08 07:52:40|||||||||1
1633679570000|2021-10-08 07:52:50|||||||||100
1633679580000|2021-10-08 07:53:00|||||||||1
1633679630000|2021-10-08 07:53:50|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|118
1633679640000|2021-10-08 07:54:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|24
1633679650000|2021-10-08 07:54:10|101.92||101.87||101.92||101.87||8
1633679660000|2021-10-08 07:54:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|350
1633679680000|2021-10-08 07:54:40|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|470
1633679690000|2021-10-08 07:54:50|101.87||101.87||101.87||101.82||275
1633679700000|2021-10-08 07:55:00|101.82|101.79|101.82|101.74|101.87|101.79|101.82|101.74|435
1633679710000|2021-10-08 07:55:10|||||||||12
1633679720000|2021-10-08 07:55:20|||||||||6
1633679730000|2021-10-08 07:55:30|||||||||17
1633679740000|2021-10-08 07:55:40|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|84
1633679750000|2021-10-08 07:55:50|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|55
1633679760000|2021-10-08 07:56:00|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.69|7
1633679780000|2021-10-08 07:56:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|116
1633679810000|2021-10-08 07:56:50||101.74||101.79||101.79||101.74|0
1633679820000|2021-10-08 07:57:00|||||||||6
1633679850000|2021-10-08 07:57:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|346
1633679870000|2021-10-08 07:57:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|54
1633679880000|2021-10-08 07:58:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|100
1633679890000|2021-10-08 07:58:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|30
1633679900000|2021-10-08 07:58:20|||||||||79
1633679920000|2021-10-08 07:58:40|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|20
1633679940000|2021-10-08 07:59:00|||||||||37
1633679950000|2021-10-08 07:59:10|||||||||17
1633679960000|2021-10-08 07:59:20|||||||||43
1633679970000|2021-10-08 07:59:30||101.79||101.79||101.79||101.79|0
1633679980000|2021-10-08 07:59:40|101.87||101.87||101.92||101.87||141
1633679990000|2021-10-08 07:59:50||101.74||101.79||101.79||101.74|67
1633680000000|2021-10-08 08:00:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|6
1633680020000|2021-10-08 08:00:20|||||||||3
1633680040000|2021-10-08 08:00:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|62
1633680060000|2021-10-08 08:01:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1633680080000|2021-10-08 08:01:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|23
1633680110000|2021-10-08 08:01:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|154
1633680120000|2021-10-08 08:02:00|||||||||7
1633680150000|2021-10-08 08:02:30|||||||||1
1633680170000|2021-10-08 08:02:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|16
1633680180000|2021-10-08 08:03:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.79|7
1633680190000|2021-10-08 08:03:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|10
1633680210000|2021-10-08 08:03:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|6
1633680270000|2021-10-08 08:04:30||101.69||101.69||101.74||101.69|34
1633680280000|2021-10-08 08:04:40|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|1
1633680300000|2021-10-08 08:05:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|54
1633680340000|2021-10-08 08:05:40|||||||||1
1633680360000|2021-10-08 08:06:00|||||||||6
1633680370000|2021-10-08 08:06:10||101.74||101.79||101.79||101.74|0
1633680390000|2021-10-08 08:06:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|85
1633680440000|2021-10-08 08:07:20|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|45
1633680450000|2021-10-08 08:07:30||101.89||101.89||101.89||101.89|0
1633680510000|2021-10-08 08:08:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|32
1633680530000|2021-10-08 08:08:50|||||||||96
1633680540000|2021-10-08 08:09:00|||||||||12
1633680550000|2021-10-08 08:09:10|||||||||4
1633680560000|2021-10-08 08:09:20|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|53
1633680570000|2021-10-08 08:09:30||101.89||101.89||101.89||101.89|0
1633680580000|2021-10-08 08:09:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|69
1633680590000|2021-10-08 08:09:50|||||||||31
1633680600000|2021-10-08 08:10:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|97
1633680610000|2021-10-08 08:10:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|18
1633680620000|2021-10-08 08:10:20|||||||||1
1633680630000|2021-10-08 08:10:30|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|1
1633680640000|2021-10-08 08:10:40|102.07||102.02||102.07||102.02||0
1633680650000|2021-10-08 08:10:50|102.07||102.02||102.07||102.02||16
1633680680000|2021-10-08 08:11:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|134
1633680690000|2021-10-08 08:11:30|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|10
1633680700000|2021-10-08 08:11:40|101.97||101.97||101.97||101.97||1
1633680710000|2021-10-08 08:11:50|102.02||101.97||102.02||101.97||0
1633680770000|2021-10-08 08:12:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|116
1633680790000|2021-10-08 08:13:10|101.97||101.92||101.97||101.92||12
1633680830000|2021-10-08 08:13:50|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|43
1633680840000|2021-10-08 08:14:00|101.92||101.92||101.92||101.92||0
1633680870000|2021-10-08 08:14:30|||||||||1
1633680880000|2021-10-08 08:14:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|302
1633680890000|2021-10-08 08:14:50|||||||||2
1633680900000|2021-10-08 08:15:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|97
1633680920000|2021-10-08 08:15:20|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|54
1633680930000|2021-10-08 08:15:30|101.87||101.82||101.87||101.82||0
1633680940000|2021-10-08 08:15:40|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|107
1633680950000|2021-10-08 08:15:50|101.87||101.82||101.87||101.82||0
1633680980000|2021-10-08 08:16:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|8
1633681010000|2021-10-08 08:16:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|116
1633681020000|2021-10-08 08:17:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|30
1633681030000|2021-10-08 08:17:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|7
1633681080000|2021-10-08 08:18:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|4
1633681100000|2021-10-08 08:18:20|101.92||101.92||101.92||101.92||2
1633681110000|2021-10-08 08:18:30|101.87||101.87||101.87||101.87||0
1633681130000|2021-10-08 08:18:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633681160000|2021-10-08 08:19:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|88
1633681180000|2021-10-08 08:19:40|||||||||13
1633681190000|2021-10-08 08:19:50||101.84||101.84||101.84||101.84|27
1633681200000|2021-10-08 08:20:00|101.92||101.92||101.97||101.92||0
1633681210000|2021-10-08 08:20:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1633681220000|2021-10-08 08:20:20|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|12
1633681290000|2021-10-08 08:21:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1633681340000|2021-10-08 08:22:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|326
1633681360000|2021-10-08 08:22:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|72
1633681380000|2021-10-08 08:23:00||101.94||101.99||101.99||101.94|65
1633681390000|2021-10-08 08:23:10|||||||||1
1633681400000|2021-10-08 08:23:20|||||||||1
1633681420000|2021-10-08 08:23:40|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|9
1633681430000|2021-10-08 08:23:50|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|29
1633681440000|2021-10-08 08:24:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|307
1633681460000|2021-10-08 08:24:20|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|24
1633681470000|2021-10-08 08:24:30|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|21
1633681480000|2021-10-08 08:24:40||101.99||101.99||102.04||101.99|0
1633681490000|2021-10-08 08:24:50|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|0
1633681530000|2021-10-08 08:25:30|||||||||1
1633681540000|2021-10-08 08:25:40||101.94||101.94||101.94||101.94|101
1633681550000|2021-10-08 08:25:50|102.02||102.02||102.02||102.02||0
1633681590000|2021-10-08 08:26:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|4
1633681620000|2021-10-08 08:27:00||101.84||101.84||101.84||101.84|5
1633681630000|2021-10-08 08:27:10|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|1
1633681690000|2021-10-08 08:28:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|62
1633681700000|2021-10-08 08:28:20||101.89||101.94||101.94||101.89|4
1633681710000|2021-10-08 08:28:30|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|18
1633681730000|2021-10-08 08:28:50||101.89||101.94||101.94||101.89|6
1633681740000|2021-10-08 08:29:00||101.89||101.94||101.94||101.89|13
1633681790000|2021-10-08 08:29:50|||||||||1
1633681800000|2021-10-08 08:30:00||101.89||101.89||101.94||101.89|150
1633681810000|2021-10-08 08:30:10||101.94||101.94||101.94||101.94|1
1633681830000|2021-10-08 08:30:30|||||||||1
1633681840000|2021-10-08 08:30:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1633681850000|2021-10-08 08:30:50|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|194
1633681860000|2021-10-08 08:31:00|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|14
1633681870000|2021-10-08 08:31:10|101.92||101.92||101.92||101.92||1
1633681890000|2021-10-08 08:31:30||101.79||101.84||101.84||101.79|29
1633681900000|2021-10-08 08:31:40|||||||||20
1633681910000|2021-10-08 08:31:50|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|7
1633681920000|2021-10-08 08:32:00|101.92||101.87||101.92||101.87||0
1633681930000|2021-10-08 08:32:10||101.74||101.79||101.79||101.74|5
1633681960000|2021-10-08 08:32:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|29
1633681970000|2021-10-08 08:32:50|||||||||11
1633681980000|2021-10-08 08:33:00|||||||||1
1633681990000|2021-10-08 08:33:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|2
1633682030000|2021-10-08 08:33:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|97
1633682040000|2021-10-08 08:34:00|||||||||50
1633682050000|2021-10-08 08:34:10|||||||||13
1633682060000|2021-10-08 08:34:20|102.02||101.97||102.02||101.97||14
1633682070000|2021-10-08 08:34:30|102.02||101.97||102.02||101.97||0
1633682090000|2021-10-08 08:34:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|18
1633682100000|2021-10-08 08:35:00|101.97||101.92||101.97||101.92||50
1633682110000|2021-10-08 08:35:10|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|3
1633682120000|2021-10-08 08:35:20|101.87||101.87||101.92||101.87||0
1633682140000|2021-10-08 08:35:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|5
1633682150000|2021-10-08 08:35:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|3
1633682160000|2021-10-08 08:36:00|||||||||1
1633682180000|2021-10-08 08:36:20|||||||||1
1633682190000|2021-10-08 08:36:30|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|37
1633682200000|2021-10-08 08:36:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633682210000|2021-10-08 08:36:50|101.87|101.79|101.87|101.79|101.87|101.84|101.87|101.79|4
1633682220000|2021-10-08 08:37:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|1
1633682260000|2021-10-08 08:37:40|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|20
1633682270000|2021-10-08 08:37:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|15
1633682290000|2021-10-08 08:38:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633682300000|2021-10-08 08:38:20|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|14
1633682310000|2021-10-08 08:38:30|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|1
1633682320000|2021-10-08 08:38:40|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|3
1633682330000|2021-10-08 08:38:50|101.97||101.92||101.97||101.92||0
1633682340000|2021-10-08 08:39:00|101.97||101.97||101.97||101.92||1
1633682350000|2021-10-08 08:39:10||101.89||101.89||101.89||101.89|0
1633682360000|2021-10-08 08:39:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|3
1633682390000|2021-10-08 08:39:50|101.97||101.92||101.97||101.92||0
1633682400000|2021-10-08 08:40:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.89|1
1633682440000|2021-10-08 08:40:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633682460000|2021-10-08 08:41:00|||||||||5
1633682470000|2021-10-08 08:41:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1633682500000|2021-10-08 08:41:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633682510000|2021-10-08 08:41:50|101.97||101.92||101.97||101.92||0
1633682520000|2021-10-08 08:42:00|101.97||101.92||101.97||101.92||1
1633682530000|2021-10-08 08:42:10|101.97||101.97||101.97||101.92||0
1633682540000|2021-10-08 08:42:20||101.89||101.89||101.89||101.89|0
1633682590000|2021-10-08 08:43:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|57
1633682600000|2021-10-08 08:43:20|||||||||1
1633682620000|2021-10-08 08:43:40||101.89||101.89||101.89||101.89|18
1633682630000|2021-10-08 08:43:50||101.94||101.94||101.94||101.94|0
1633682660000|2021-10-08 08:44:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|5
1633682700000|2021-10-08 08:45:00|||||||||1
1633682710000|2021-10-08 08:45:10|102.02||102.02||102.02||102.02||1
1633682720000|2021-10-08 08:45:20|101.97||102.02||102.02||101.97||1
1633682730000|2021-10-08 08:45:30||101.94||101.94||101.94||101.94|0
1633682740000|2021-10-08 08:45:40|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|18
1633682760000|2021-10-08 08:46:00|||||||||1
1633682790000|2021-10-08 08:46:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|26
1633682810000|2021-10-08 08:46:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|124
1633682840000|2021-10-08 08:47:20|||||||||2
1633682850000|2021-10-08 08:47:30|||||||||26
1633682910000|2021-10-08 08:48:30|||||||||154
1633682920000|2021-10-08 08:48:40|||||||||1
1633682930000|2021-10-08 08:48:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|52
1633682940000|2021-10-08 08:49:00|||||||||2
1633682970000|2021-10-08 08:49:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|112
1633683000000|2021-10-08 08:50:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|7
1633683020000|2021-10-08 08:50:20|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|9
1633683030000|2021-10-08 08:50:30||101.79||101.79||101.79||101.79|1
1633683050000|2021-10-08 08:50:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|6
1633683060000|2021-10-08 08:51:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|32
1633683080000|2021-10-08 08:51:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|79
1633683090000|2021-10-08 08:51:30|||||||||110
1633683100000|2021-10-08 08:51:40||101.59||101.64||101.64||101.59|58
1633683110000|2021-10-08 08:51:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|33
1633683120000|2021-10-08 08:52:00|||||||||1
1633683130000|2021-10-08 08:52:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|76
1633683140000|2021-10-08 08:52:20|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|11
1633683150000|2021-10-08 08:52:30|101.77||101.72||101.77||101.72||0
1633683170000|2021-10-08 08:52:50||101.59||101.64||101.64||101.59|4
1633683180000|2021-10-08 08:53:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|6
1633683190000|2021-10-08 08:53:10|101.67||101.67||101.72||101.67||0
1633683210000|2021-10-08 08:53:30||101.54||101.54||101.54||101.54|14
1633683220000|2021-10-08 08:53:40||101.59||101.59||101.59||101.59|0
1633683230000|2021-10-08 08:53:50|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|14
1633683300000|2021-10-08 08:55:00|||||||||1
1633683320000|2021-10-08 08:55:20|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|41
1633683330000|2021-10-08 08:55:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1633683340000|2021-10-08 08:55:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|4
1633683350000|2021-10-08 08:55:50|||||||||1
1633683390000|2021-10-08 08:56:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|12
1633683420000|2021-10-08 08:57:00|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|60
1633683430000|2021-10-08 08:57:10||101.59||101.59||101.59||101.59|0
1633683440000|2021-10-08 08:57:20|||||||||1
1633683450000|2021-10-08 08:57:30||101.54||101.59||101.59||101.54|5
1633683470000|2021-10-08 08:57:50||101.54||101.54||101.54||101.54|9
1633683480000|2021-10-08 08:58:00|101.62|101.59|101.62|101.54|101.62|101.59|101.62|101.54|2
1633683490000|2021-10-08 08:58:10|||||||||1
1633683550000|2021-10-08 08:59:10|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|31
1633683560000|2021-10-08 08:59:20|101.67||101.67||101.67||101.67||1
1633683570000|2021-10-08 08:59:30||101.59||101.59||101.59||101.59|0
1633683600000|2021-10-08 09:00:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1633683610000|2021-10-08 09:00:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|2
1633683620000|2021-10-08 09:00:20|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|14
1633683630000|2021-10-08 09:00:30|101.62||101.62||101.62||101.62||0
1633683650000|2021-10-08 09:00:50|101.67||101.67||101.67||101.67||10
1633683660000|2021-10-08 09:01:00|101.62||101.62||101.62||101.62||1
1633683670000|2021-10-08 09:01:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|3
1633683680000|2021-10-08 09:01:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|48
1633683690000|2021-10-08 09:01:30|||||||||2100
1633683710000|2021-10-08 09:01:50|101.67||101.67||101.67||101.67||3
1633683720000|2021-10-08 09:02:00|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.59|6
1633683730000|2021-10-08 09:02:10|||||||||150
1633683750000|2021-10-08 09:02:30|||||||||69
1633683770000|2021-10-08 09:02:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|3
1633683800000|2021-10-08 09:03:20|101.77||101.72||101.77||101.72||23
1633683810000|2021-10-08 09:03:30|101.77||101.72||101.77||101.72||2
1633683820000|2021-10-08 09:03:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|24
1633683830000|2021-10-08 09:03:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|11
1633683850000|2021-10-08 09:04:10|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|83
1633683900000|2021-10-08 09:05:00|||||||||1
1633683920000|2021-10-08 09:05:20|||||||||9
1633683930000|2021-10-08 09:05:30|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|4
1633683940000|2021-10-08 09:05:40||101.64||101.64||101.64||101.64|0
1633683990000|2021-10-08 09:06:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|109
1633684020000|2021-10-08 09:07:00||101.64||101.64||101.69||101.64|0
1633684030000|2021-10-08 09:07:10||101.69||101.69||101.69||101.69|0
1633684040000|2021-10-08 09:07:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|0
1633684060000|2021-10-08 09:07:40|||||||||419
1633684070000|2021-10-08 09:07:50|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|38
1633684080000|2021-10-08 09:08:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|40
1633684090000|2021-10-08 09:08:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|0
1633684110000|2021-10-08 09:08:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|159
1633684120000|2021-10-08 09:08:40|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|9
1633684170000|2021-10-08 09:09:30|101.77||101.77||101.77||101.77||2
1633684180000|2021-10-08 09:09:40|101.72||101.77||101.77||101.72||0
1633684190000|2021-10-08 09:09:50|101.72||101.72||101.77||101.72||0
1633684200000|2021-10-08 09:10:00|101.77||101.72||101.77||101.72||0
1633684250000|2021-10-08 09:10:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1633684260000|2021-10-08 09:11:00|||||||||1
1633684270000|2021-10-08 09:11:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|13
1633684280000|2021-10-08 09:11:20|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|9
1633684290000|2021-10-08 09:11:30|101.67||101.67||101.67||101.67||0
1633684310000|2021-10-08 09:11:50|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|1
1633684320000|2021-10-08 09:12:00|101.67||101.67||101.72||101.67||0
1633684340000|2021-10-08 09:12:20||101.54||101.54||101.54||101.54|65
1633684350000|2021-10-08 09:12:30||101.59||101.59||101.59||101.59|35
1633684370000|2021-10-08 09:12:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1633684410000|2021-10-08 09:13:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|1
1633684420000|2021-10-08 09:13:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1633684430000|2021-10-08 09:13:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|2
1633684470000|2021-10-08 09:14:30|||||||||1
1633684490000|2021-10-08 09:14:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|3
1633684500000|2021-10-08 09:15:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|3
1633684510000|2021-10-08 09:15:10||101.64||101.69||101.69||101.64|1
1633684520000|2021-10-08 09:15:20||101.64||101.64||101.64||101.64|6
1633684540000|2021-10-08 09:15:40|101.72||101.72||101.72||101.72||0
1633684550000|2021-10-08 09:15:50|||||||||1
1633684570000|2021-10-08 09:16:10||101.59||101.64||101.64||101.59|166
1633684580000|2021-10-08 09:16:20||101.59||101.59||101.59||101.59|0
1633684590000|2021-10-08 09:16:30||101.64||101.64||101.64||101.59|41
1633684600000|2021-10-08 09:16:40||101.59||101.64||101.64||101.59|0
1633684610000|2021-10-08 09:16:50||101.59||101.59||101.59||101.59|0
1633684620000|2021-10-08 09:17:00||101.64||101.64||101.64||101.64|1200
1633684650000|2021-10-08 09:17:30|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|5
1633684670000|2021-10-08 09:17:50||101.59||101.59||101.59||101.59|0
1633684680000|2021-10-08 09:18:00||101.64||101.64||101.64||101.64|0
1633684690000|2021-10-08 09:18:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|10
1633684760000|2021-10-08 09:19:20|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|108
1633684770000|2021-10-08 09:19:30|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|38
1633684780000|2021-10-08 09:19:40|101.72||101.72||101.72||101.72||1
1633684790000|2021-10-08 09:19:50|101.67||101.67||101.67||101.67||0
1633684800000|2021-10-08 09:20:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|25
1633684840000|2021-10-08 09:20:40|||||||||6
1633684850000|2021-10-08 09:20:50|101.77||101.77||101.77||101.77||28
1633684860000|2021-10-08 09:21:00||101.69||101.69||101.69||101.69|0
1633684870000|2021-10-08 09:21:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|12
1633684880000|2021-10-08 09:21:20|101.77||101.77||101.77||101.77||1
1633684890000|2021-10-08 09:21:30|101.72||101.72||101.72||101.72||0
1633684910000|2021-10-08 09:21:50|101.77||101.77||101.77||101.77||1
1633684920000|2021-10-08 09:22:00||101.69||101.69||101.69||101.69|0
1633684940000|2021-10-08 09:22:20|101.82||101.82||101.82||101.82||2
1633684950000|2021-10-08 09:22:30|101.77||101.77||101.77||101.77||0
1633684980000|2021-10-08 09:23:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|29
1633685000000|2021-10-08 09:23:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|94
1633685030000|2021-10-08 09:23:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|67
1633685060000|2021-10-08 09:24:20|101.77||101.72||101.77||101.72||30
1633685130000|2021-10-08 09:25:30|101.77||101.77||101.77||101.77||18
1633685140000|2021-10-08 09:25:40||101.69||101.69||101.69||101.69|0
1633685180000|2021-10-08 09:26:20|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|59
1633685220000|2021-10-08 09:27:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1633685250000|2021-10-08 09:27:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|50
1633685270000|2021-10-08 09:27:50|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|11
1633685280000|2021-10-08 09:28:00|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|0
1633685290000|2021-10-08 09:28:10|101.77||101.72||101.77||101.72||5
1633685320000|2021-10-08 09:28:40|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|7
1633685330000|2021-10-08 09:28:50|101.67||101.67||101.67||101.67||0
1633685450000|2021-10-08 09:30:50|||||||||3
1633685460000|2021-10-08 09:31:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|40
1633685480000|2021-10-08 09:31:20|||||||||4500
1633685510000|2021-10-08 09:31:50||101.49||101.54||101.54||101.49|2
1633685520000|2021-10-08 09:32:00||101.49||101.49||101.49||101.49|0
1633685530000|2021-10-08 09:32:10|101.57||101.57||101.57||101.57||34
1633685590000|2021-10-08 09:33:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|67
1633685620000|2021-10-08 09:33:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|53
1633685630000|2021-10-08 09:33:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|24
1633685660000|2021-10-08 09:34:20|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|3
1633685680000|2021-10-08 09:34:40|101.57|101.49|101.57|101.49|101.57|101.54|101.57|101.49|7
1633685690000|2021-10-08 09:34:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|3
1633685710000|2021-10-08 09:35:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|17
1633685740000|2021-10-08 09:35:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|55
1633685750000|2021-10-08 09:35:50|||||||||120
1633685770000|2021-10-08 09:36:10||101.39||101.44||101.44||101.39|0
1633685820000|2021-10-08 09:37:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|227
1633685850000|2021-10-08 09:37:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|30
1633685950000|2021-10-08 09:39:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|98
1633685960000|2021-10-08 09:39:20|||||||||84
1633685990000|2021-10-08 09:39:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|106
1633686000000|2021-10-08 09:40:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|18
1633686020000|2021-10-08 09:40:20||101.34||101.39||101.39||101.34|153
1633686030000|2021-10-08 09:40:30||101.34||101.39||101.39||101.34|112
1633686050000|2021-10-08 09:40:50|||||||||10
1633686060000|2021-10-08 09:41:00|||||||||20
1633686070000|2021-10-08 09:41:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|158
1633686080000|2021-10-08 09:41:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|105
1633686130000|2021-10-08 09:42:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|50
1633686150000|2021-10-08 09:42:30|101.57||101.57||101.57||101.57||11
1633686160000|2021-10-08 09:42:40|101.52||101.52||101.52||101.52||0
1633686170000|2021-10-08 09:42:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|16
1633686180000|2021-10-08 09:43:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1633686300000|2021-10-08 09:45:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|29
1633686320000|2021-10-08 09:45:20||101.34||101.39||101.39||101.34|4
1633686410000|2021-10-08 09:46:50|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|55
1633686420000|2021-10-08 09:47:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|38
1633686430000|2021-10-08 09:47:10|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|9
1633686480000|2021-10-08 09:48:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|4
1633686490000|2021-10-08 09:48:10|101.47||101.47||101.47||101.47||18
1633686500000|2021-10-08 09:48:20||101.39||101.39||101.39||101.39|0
1633686530000|2021-10-08 09:48:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|169
1633686560000|2021-10-08 09:49:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|264
1633686570000|2021-10-08 09:49:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|16
1633686580000|2021-10-08 09:49:40|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|13
1633686590000|2021-10-08 09:49:50|101.47||101.47||101.47||101.47||0
1633686600000|2021-10-08 09:50:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|10
1633686610000|2021-10-08 09:50:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|1
1633686620000|2021-10-08 09:50:20|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|7
1633686740000|2021-10-08 09:52:20|101.52||101.47||101.52||101.47||97
1633686790000|2021-10-08 09:53:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|36
1633686820000|2021-10-08 09:53:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|93
1633686830000|2021-10-08 09:53:50||101.44||101.44||101.44||101.44|12
1633686840000|2021-10-08 09:54:00||101.49||101.49||101.49||101.49|0
1633686850000|2021-10-08 09:54:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|7
1633686880000|2021-10-08 09:54:40|||||||||14
1633686890000|2021-10-08 09:54:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|32
1633686960000|2021-10-08 09:56:00|||||||||2
1633687010000|2021-10-08 09:56:50|||||||||25
1633687040000|2021-10-08 09:57:20|||||||||13
1633687050000|2021-10-08 09:57:30|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|159
1633687070000|2021-10-08 09:57:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|200
1633687090000|2021-10-08 09:58:10||101.39||101.44||101.44||101.39|1
1633687100000|2021-10-08 09:58:20|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|515
1633687110000|2021-10-08 09:58:30|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|0
1633687190000|2021-10-08 09:59:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|11
1633687200000|2021-10-08 10:00:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|305
1633687230000|2021-10-08 10:00:30|||||||||95
1633687240000|2021-10-08 10:00:40|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|160
1633687260000|2021-10-08 10:01:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|111
1633687290000|2021-10-08 10:01:30|||||||||6
1633687310000|2021-10-08 10:01:50|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|10
1633687320000|2021-10-08 10:02:00|101.52||101.52||101.52||101.52||19
1633687330000|2021-10-08 10:02:10||101.44||101.44||101.44||101.44|0
1633687370000|2021-10-08 10:02:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|7
1633687400000|2021-10-08 10:03:20|||||||||30
1633687420000|2021-10-08 10:03:40|101.62||101.62||101.62||101.62||15
1633687430000|2021-10-08 10:03:50|101.57||101.57||101.57||101.57||0
1633687450000|2021-10-08 10:04:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|2
1633687610000|2021-10-08 10:06:50|101.67||101.62||101.67||101.62||1
1633687620000|2021-10-08 10:07:00|101.67||101.62||101.67||101.62||0
1633687630000|2021-10-08 10:07:10|101.67||101.67||101.67||101.67||16
1633687640000|2021-10-08 10:07:20||101.59||101.59||101.59||101.59|0
1633687650000|2021-10-08 10:07:30|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|0
1633687680000|2021-10-08 10:08:00|||||||||1
1633687690000|2021-10-08 10:08:10|101.67||101.67||101.67||101.62||0
1633687700000|2021-10-08 10:08:20||101.59||101.54||101.59||101.54|0
1633687710000|2021-10-08 10:08:30||101.59||101.59||101.59||101.59|0
1633687760000|2021-10-08 10:09:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|14
1633687780000|2021-10-08 10:09:40|||||||||4
1633687790000|2021-10-08 10:09:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1633687800000|2021-10-08 10:10:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1633687850000|2021-10-08 10:10:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|9
1633687870000|2021-10-08 10:11:10|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|0
1633687880000|2021-10-08 10:11:20||101.54||101.59||101.59||101.54|0
1633687900000|2021-10-08 10:11:40||101.54||101.54||101.59||101.54|0
1633687910000|2021-10-08 10:11:50||101.59||101.59||101.59||101.59|0
1633688000000|2021-10-08 10:13:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|34
1633688010000|2021-10-08 10:13:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|67
1633688040000|2021-10-08 10:14:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|345
1633688050000|2021-10-08 10:14:10|||||||||5
1633688060000|2021-10-08 10:14:20|||||||||4
1633688070000|2021-10-08 10:14:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|39
1633688080000|2021-10-08 10:14:40|101.72||101.72||101.72||101.72||25
1633688090000|2021-10-08 10:14:50|101.67||101.67||101.72||101.67||9
1633688150000|2021-10-08 10:15:50|||||||||2
1633688160000|2021-10-08 10:16:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|38
1633688170000|2021-10-08 10:16:10||101.59||101.59||101.59||101.59|29
1633688180000|2021-10-08 10:16:20|101.67||101.67||101.67||101.67||1
1633688250000|2021-10-08 10:17:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|2
1633688300000|2021-10-08 10:18:20|||||||||1
1633688310000|2021-10-08 10:18:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|0
1633688340000|2021-10-08 10:19:00|||||||||1
1633688360000|2021-10-08 10:19:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|9
1633688420000|2021-10-08 10:20:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|503
1633688430000|2021-10-08 10:20:30||101.74||101.79||101.79||101.74|70
1633688440000|2021-10-08 10:20:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|87
1633688450000|2021-10-08 10:20:50|||||||||567
1633688460000|2021-10-08 10:21:00|||||||||19
1633688470000|2021-10-08 10:21:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|29
1633688500000|2021-10-08 10:21:40|||||||||2
1633688510000|2021-10-08 10:21:50||101.64||101.64||101.64||101.64|36
1633688520000|2021-10-08 10:22:00|||||||||1
1633688530000|2021-10-08 10:22:10|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|2
1633688540000|2021-10-08 10:22:20|||||||||1
1633688560000|2021-10-08 10:22:40||101.64||101.69||101.69||101.64|170
1633688570000|2021-10-08 10:22:50||101.64||101.64||101.69||101.64|3
1633688580000|2021-10-08 10:23:00||101.69||101.69||101.69||101.69|3
1633688590000|2021-10-08 10:23:10|||||||||8
1633688600000|2021-10-08 10:23:20|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|6
1633688620000|2021-10-08 10:23:40||101.69||101.69||101.69||101.69|0
1633688710000|2021-10-08 10:25:10|101.82||101.77||101.82||101.77||47
1633688720000|2021-10-08 10:25:20|101.82||101.82||101.82||101.82||25
1633688740000|2021-10-08 10:25:40|101.77||101.77||101.77||101.77||16
1633688760000|2021-10-08 10:26:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|10
1633688850000|2021-10-08 10:27:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|103
1633688890000|2021-10-08 10:28:10|101.92||101.92||101.92||101.92||29
1633688900000|2021-10-08 10:28:20||101.84||101.84||101.84||101.84|0
1633688920000|2021-10-08 10:28:40|||||||||10
1633688980000|2021-10-08 10:29:40|||||||||101
1633688990000|2021-10-08 10:29:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1633689040000|2021-10-08 10:30:40|||||||||56
1633689050000|2021-10-08 10:30:50|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|730
1633689060000|2021-10-08 10:31:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|50
1633689070000|2021-10-08 10:31:10|||||||||3
1633689080000|2021-10-08 10:31:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|52
1633689090000|2021-10-08 10:31:30|||||||||7
1633689100000|2021-10-08 10:31:40|||||||||2
1633689110000|2021-10-08 10:31:50||101.84||101.84||101.84||101.84|3
1633689120000|2021-10-08 10:32:00|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.84|1
1633689130000|2021-10-08 10:32:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|7
1633689140000|2021-10-08 10:32:20|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|3
1633689170000|2021-10-08 10:32:50|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|3
1633689180000|2021-10-08 10:33:00|101.97||101.97||101.97||101.97||1
1633689190000|2021-10-08 10:33:10||101.89||101.89||101.89||101.89|1
1633689200000|2021-10-08 10:33:20|||||||||13
1633689400000|2021-10-08 10:36:40|||||||||2
1633689420000|2021-10-08 10:37:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|62
1633689430000|2021-10-08 10:37:10|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|12
1633689440000|2021-10-08 10:37:20|||||||||1
1633689450000|2021-10-08 10:37:30|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|74
1633689460000|2021-10-08 10:37:40|101.87||101.87||101.92||101.87||30
1633689470000|2021-10-08 10:37:50|101.92||101.87||101.92||101.87||0
1633689550000|2021-10-08 10:39:10|||||||||1
1633689640000|2021-10-08 10:40:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|53
1633689650000|2021-10-08 10:40:50|||||||||4
1633689660000|2021-10-08 10:41:00|||||||||51
1633689670000|2021-10-08 10:41:10|||||||||6
1633689690000|2021-10-08 10:41:30|||||||||3
1633689710000|2021-10-08 10:41:50|||||||||3
1633689720000|2021-10-08 10:42:00|||||||||1
1633689760000|2021-10-08 10:42:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|129
1633689890000|2021-10-08 10:44:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|36
1633689900000|2021-10-08 10:45:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|131
1633689910000|2021-10-08 10:45:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|64
1633689920000|2021-10-08 10:45:20|||||||||1
1633689930000|2021-10-08 10:45:30||101.69||101.69||101.69||101.69|23
1633689940000|2021-10-08 10:45:40||101.74||101.74||101.74||101.74|0
1633689970000|2021-10-08 10:46:10||101.69||101.74||101.74||101.69|22
1633689980000|2021-10-08 10:46:20|||||||||3
1633690000000|2021-10-08 10:46:40|||||||||1
1633690080000|2021-10-08 10:48:00||101.69||101.69||101.69||101.69|10
1633690090000|2021-10-08 10:48:10|101.77||101.77||101.77||101.77||0
1633690100000|2021-10-08 10:48:20|101.82||101.82||101.82||101.82||0
1633690110000|2021-10-08 10:48:30|101.77||101.77||101.77||101.77||0
1633690130000|2021-10-08 10:48:50|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|21
1633690140000|2021-10-08 10:49:00|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|19
1633690150000|2021-10-08 10:49:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|9
1633690230000|2021-10-08 10:50:30|||||||||3
1633690240000|2021-10-08 10:50:40||101.59||101.59||101.59||101.59|401
1633690250000|2021-10-08 10:50:50||101.64||101.64||101.64||101.64|0
1633690260000|2021-10-08 10:51:00|||||||||394
1633690330000|2021-10-08 10:52:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|189
1633690380000|2021-10-08 10:53:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|23
1633690400000|2021-10-08 10:53:20|||||||||5
1633690410000|2021-10-08 10:53:30|||||||||260
1633690420000|2021-10-08 10:53:40||101.59||101.59||101.59||101.59|11
1633690430000|2021-10-08 10:53:50||101.64||101.64||101.64||101.64|260
1633690440000|2021-10-08 10:54:00|||||||||4
1633690490000|2021-10-08 10:54:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|33
1633690500000|2021-10-08 10:55:00|||||||||3
1633690510000|2021-10-08 10:55:10|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|11
1633690520000|2021-10-08 10:55:20|101.72|101.59|101.67|101.59|101.72|101.59|101.67|101.59|19
1633690550000|2021-10-08 10:55:50|||||||||8
1633690580000|2021-10-08 10:56:20|101.72||101.72||101.72||101.72||6
1633690590000|2021-10-08 10:56:30||101.64||101.64||101.64||101.64|0
1633690620000|2021-10-08 10:57:00|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|164
1633690630000|2021-10-08 10:57:10|||||||||1
1633690640000|2021-10-08 10:57:20|||||||||132
1633690650000|2021-10-08 10:57:30|||||||||1
1633690670000|2021-10-08 10:57:50|||||||||1
1633690680000|2021-10-08 10:58:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|14
1633690690000|2021-10-08 10:58:10|||||||||2
1633690710000|2021-10-08 10:58:30|||||||||1
1633690730000|2021-10-08 10:58:50|||||||||1
1633690740000|2021-10-08 10:59:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|7
1633690750000|2021-10-08 10:59:10|||||||||1
1633690760000|2021-10-08 10:59:20|101.67||101.67||101.67||101.67||0
1633690770000|2021-10-08 10:59:30|101.72||101.72||101.72||101.72||2
1633690780000|2021-10-08 10:59:40|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|501
1633690790000|2021-10-08 10:59:50|||||||||67
1633690800000|2021-10-08 11:00:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|80
1633690850000|2021-10-08 11:00:50|101.77||101.72||101.77||101.72||0
1633690860000|2021-10-08 11:01:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|5
1633690870000|2021-10-08 11:01:10|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|14
1633690880000|2021-10-08 11:01:20||101.69||101.69||101.69||101.69|0
1633690890000|2021-10-08 11:01:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|21
1633690910000|2021-10-08 11:01:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|38
1633690920000|2021-10-08 11:02:00|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|10
1633690930000|2021-10-08 11:02:10||101.69||101.69||101.69||101.64|7
1633690940000|2021-10-08 11:02:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1633690950000|2021-10-08 11:02:30||101.59||101.64||101.64||101.59|16
1633690980000|2021-10-08 11:03:00||101.59||101.64||101.64||101.59|2
1633690990000|2021-10-08 11:03:10|||||||||3
1633691000000|2021-10-08 11:03:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|2
1633691030000|2021-10-08 11:03:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|10
1633691070000|2021-10-08 11:04:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|34
1633691080000|2021-10-08 11:04:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|2
1633691110000|2021-10-08 11:05:10|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|7
1633691120000|2021-10-08 11:05:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|2
1633691140000|2021-10-08 11:05:40|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|2
1633691150000|2021-10-08 11:05:50|101.77||101.72||101.77||101.72||0
1633691210000|2021-10-08 11:06:50|||||||||4
1633691220000|2021-10-08 11:07:00||101.59||101.64||101.64||101.59|5
1633691290000|2021-10-08 11:08:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|21
1633691320000|2021-10-08 11:08:40|||||||||153
1633691330000|2021-10-08 11:08:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1633691350000|2021-10-08 11:09:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|674
1633691360000|2021-10-08 11:09:20|||||||||13
1633691380000|2021-10-08 11:09:40|||||||||1
1633691390000|2021-10-08 11:09:50|||||||||94
1633691400000|2021-10-08 11:10:00|||||||||7
1633691420000|2021-10-08 11:10:20|||||||||20
1633691430000|2021-10-08 11:10:30|||||||||6
1633691440000|2021-10-08 11:10:40|||||||||62
1633691450000|2021-10-08 11:10:50|||||||||57
1633691460000|2021-10-08 11:11:00|||||||||7
1633691470000|2021-10-08 11:11:10|||||||||2
1633691480000|2021-10-08 11:11:20|||||||||64
1633691490000|2021-10-08 11:11:30|||||||||7
1633691500000|2021-10-08 11:11:40|||||||||3
1633691520000|2021-10-08 11:12:00|||||||||7
1633691540000|2021-10-08 11:12:20|||||||||21
1633691590000|2021-10-08 11:13:10|||||||||24
1633691610000|2021-10-08 11:13:30|||||||||2
1633691620000|2021-10-08 11:13:40|||||||||1560
1633691650000|2021-10-08 11:14:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|182
1633691660000|2021-10-08 11:14:20|||||||||4
1633691750000|2021-10-08 11:15:50|101.87||101.87||101.87||101.87||9
1633691760000|2021-10-08 11:16:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|3
1633691880000|2021-10-08 11:18:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|92
1633691900000|2021-10-08 11:18:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|33
1633691910000|2021-10-08 11:18:30|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|9
1633691920000|2021-10-08 11:18:40||101.79||101.79||101.79||101.79|0
1633691980000|2021-10-08 11:19:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|34
1633691990000|2021-10-08 11:19:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|52
1633692000000|2021-10-08 11:20:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|2
1633692040000|2021-10-08 11:20:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|17
1633692050000|2021-10-08 11:20:50|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|5
1633692060000|2021-10-08 11:21:00|101.82||101.82||101.82||101.82||0
1633692080000|2021-10-08 11:21:20|||||||||4
1633692170000|2021-10-08 11:22:50|||||||||20
1633692180000|2021-10-08 11:23:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|71
1633692240000|2021-10-08 11:24:00|||||||||5
1633692250000|2021-10-08 11:24:10|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|18
1633692260000|2021-10-08 11:24:20|101.82||101.82||101.87||101.82||0
1633692270000|2021-10-08 11:24:30|101.87||101.82||101.87||101.82||0
1633692290000|2021-10-08 11:24:50|101.87||101.82||101.87||101.82||2
1633692330000|2021-10-08 11:25:30|||||||||250
1633692400000|2021-10-08 11:26:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|42
1633692410000|2021-10-08 11:26:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|221
1633692450000|2021-10-08 11:27:30||101.69||101.69||101.69||101.69|166
1633692460000|2021-10-08 11:27:40|101.77||101.82||101.82||101.77||21
1633692470000|2021-10-08 11:27:50|101.77||101.77||101.77||101.77||2
1633692480000|2021-10-08 11:28:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|8
1633692490000|2021-10-08 11:28:10|||||||||8
1633692500000|2021-10-08 11:28:20|||||||||1
1633692520000|2021-10-08 11:28:40|||||||||1
1633692550000|2021-10-08 11:29:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|20
1633692600000|2021-10-08 11:30:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|86
1633692610000|2021-10-08 11:30:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|11
1633692710000|2021-10-08 11:31:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|45
1633692720000|2021-10-08 11:32:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|42
1633692780000|2021-10-08 11:33:00|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|40
1633692790000|2021-10-08 11:33:10||101.74||101.74||101.74||101.74|0
1633692810000|2021-10-08 11:33:30|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|19
1633692820000|2021-10-08 11:33:40|101.77||101.77||101.82||101.77||2
1633692830000|2021-10-08 11:33:50|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|0
1633692840000|2021-10-08 11:34:00||101.69||101.69||101.69||101.69|8
1633692850000|2021-10-08 11:34:10|101.77||101.77||101.77||101.77||0
1633692860000|2021-10-08 11:34:20|101.82||101.77||101.82||101.77||0
1633692910000|2021-10-08 11:35:10||101.64||101.64||101.64||101.64|2
1633692920000|2021-10-08 11:35:20|101.72||101.77||101.77||101.72||4
1633692930000|2021-10-08 11:35:30||101.69||101.69||101.69||101.69|0
1633692990000|2021-10-08 11:36:30|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|188
1633693010000|2021-10-08 11:36:50|101.77||101.77||101.77||101.72||12
1633693020000|2021-10-08 11:37:00|101.72||101.77||101.77||101.72||6
1633693030000|2021-10-08 11:37:10||101.69||101.69||101.69||101.69|0
1633693090000|2021-10-08 11:38:10||101.64||101.64||101.64||101.64|9
1633693100000|2021-10-08 11:38:20||101.69||101.69||101.69||101.69|0
1633693180000|2021-10-08 11:39:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|67
1633693200000|2021-10-08 11:40:00|||||||||6
1633693280000|2021-10-08 11:41:20|||||||||6
1633693310000|2021-10-08 11:41:50|||||||||1
1633693350000|2021-10-08 11:42:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|20
1633693360000|2021-10-08 11:42:40|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|10
1633693370000|2021-10-08 11:42:50|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|6
1633693380000|2021-10-08 11:43:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|2
1633693440000|2021-10-08 11:44:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|36
1633693470000|2021-10-08 11:44:30|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|31
1633693500000|2021-10-08 11:45:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|6
1633693520000|2021-10-08 11:45:20|||||||||3
1633693570000|2021-10-08 11:46:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|19
1633693600000|2021-10-08 11:46:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|19
1633693680000|2021-10-08 11:48:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|66
1633693730000|2021-10-08 11:48:50|||||||||1
1633693760000|2021-10-08 11:49:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|28
1633693830000|2021-10-08 11:50:30|||||||||1
1633693880000|2021-10-08 11:51:20|||||||||1
1633693890000|2021-10-08 11:51:30|||||||||1
1633693910000|2021-10-08 11:51:50|||||||||1
1633693920000|2021-10-08 11:52:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|47
1633693970000|2021-10-08 11:52:50|||||||||1
1633693990000|2021-10-08 11:53:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|55
1633694010000|2021-10-08 11:53:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|10
1633694020000|2021-10-08 11:53:40|||||||||8
1633694040000|2021-10-08 11:54:00|||||||||6
1633694060000|2021-10-08 11:54:20|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|2
1633694070000|2021-10-08 11:54:30||101.74||101.74||101.74||101.74|1
1633694080000|2021-10-08 11:54:40||101.79||101.79||101.79||101.79|0
1633694180000|2021-10-08 11:56:20||101.74||101.79||101.79||101.74|75
1633694200000|2021-10-08 11:56:40|||||||||11
1633694220000|2021-10-08 11:57:00|||||||||245
1633694270000|2021-10-08 11:57:50|||||||||50
1633694290000|2021-10-08 11:58:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|22
1633694430000|2021-10-08 12:00:30|||||||||1
1633694450000|2021-10-08 12:00:50|||||||||1
1633694470000|2021-10-08 12:01:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|54
1633694520000|2021-10-08 12:02:00|||||||||2
1633694540000|2021-10-08 12:02:20|||||||||1
1633694550000|2021-10-08 12:02:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|33
1633694580000|2021-10-08 12:03:00|102.07||102.02||102.07||102.02||42
1633694610000|2021-10-08 12:03:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|20
1633694630000|2021-10-08 12:03:50||101.94||101.99||101.99||101.94|119
1633694640000|2021-10-08 12:04:00||101.94||101.94||101.94||101.94|11
1633694650000|2021-10-08 12:04:10|102.02||102.07||102.07||102.02||5
1633694680000|2021-10-08 12:04:40|102.02||102.02||102.02||102.02||0
1633694690000|2021-10-08 12:04:50|||||||||164
1633694700000|2021-10-08 12:05:00||101.89||101.94||101.94||101.89|6
1633694710000|2021-10-08 12:05:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|27
1633694720000|2021-10-08 12:05:20|102.02||102.02||102.02||102.02||0
1633694740000|2021-10-08 12:05:40||101.94||101.94||101.94||101.94|0
1633694790000|2021-10-08 12:06:30|||||||||5
1633694820000|2021-10-08 12:07:00|||||||||6
1633694830000|2021-10-08 12:07:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|22
1633694900000|2021-10-08 12:08:20|102.02||102.02||102.02||102.02||9
1633694910000|2021-10-08 12:08:30||101.94||101.94||101.94||101.94|0
1633694930000|2021-10-08 12:08:50||101.89||101.89||101.89||101.89|103
1633694940000|2021-10-08 12:09:00|101.97||101.97||101.97||101.97||0
1633694970000|2021-10-08 12:09:30|102.02||102.02||102.02||102.02||6
1633694990000|2021-10-08 12:09:50||101.94||101.94||101.94||101.94|0
1633695000000|2021-10-08 12:10:00|||||||||6
1633695010000|2021-10-08 12:10:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|3
1633695030000|2021-10-08 12:10:30|102.02|101.84|101.92|101.84|102.02|101.84|101.92|101.84|908
1633695040000|2021-10-08 12:10:40|||||||||38
1633695050000|2021-10-08 12:10:50|||||||||12
1633695060000|2021-10-08 12:11:00|||||||||8
1633695070000|2021-10-08 12:11:10|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|486
1633695110000|2021-10-08 12:11:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|426
1633695160000|2021-10-08 12:12:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|292
1633695170000|2021-10-08 12:12:50|||||||||6
1633695180000|2021-10-08 12:13:00|||||||||1
1633695270000|2021-10-08 12:14:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|181
1633695280000|2021-10-08 12:14:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|341
1633695290000|2021-10-08 12:14:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|22
1633695300000|2021-10-08 12:15:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|178
1633695320000|2021-10-08 12:15:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|132
1633695330000|2021-10-08 12:15:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|400
1633695420000|2021-10-08 12:17:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|85
1633695440000|2021-10-08 12:17:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|265
1633695510000|2021-10-08 12:18:30|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|52
1633695520000|2021-10-08 12:18:40|101.77||101.77||101.77||101.77||0
1633695530000|2021-10-08 12:18:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|10
1633695540000|2021-10-08 12:19:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|56
1633695580000|2021-10-08 12:19:40|||||||||46
1633695590000|2021-10-08 12:19:50|101.82||101.77||101.82||101.77||0
1633695600000|2021-10-08 12:20:00|101.82||101.77||101.82||101.77||25
1633695610000|2021-10-08 12:20:10|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|208
1633695620000|2021-10-08 12:20:20|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|20
1633695630000|2021-10-08 12:20:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|60
1633695650000|2021-10-08 12:20:50||101.64||101.64||101.64||101.64|578
1633695660000|2021-10-08 12:21:00|101.72||101.72||101.72||101.72||82
1633695670000|2021-10-08 12:21:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|32
1633695680000|2021-10-08 12:21:20|||||||||7
1633695720000|2021-10-08 12:22:00|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|481
1633695730000|2021-10-08 12:22:10|||||||||18
1633695740000|2021-10-08 12:22:20|101.77||101.77||101.77||101.77||10
1633695750000|2021-10-08 12:22:30||101.69||101.69||101.69||101.64|0
1633695780000|2021-10-08 12:23:00||101.64||101.64||101.64||101.64|243
1633695790000|2021-10-08 12:23:10|101.72||101.72||101.72||101.72||38
1633695800000|2021-10-08 12:23:20|||||||||2
1633695810000|2021-10-08 12:23:30||101.59||101.59||101.59||101.59|53
1633695820000|2021-10-08 12:23:40||101.64||101.64||101.64||101.64|0
1633695830000|2021-10-08 12:23:50|||||||||2
1633695870000|2021-10-08 12:24:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|204
1633695880000|2021-10-08 12:24:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|106
1633695930000|2021-10-08 12:25:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|118
1633695940000|2021-10-08 12:25:40|||||||||2
1633696010000|2021-10-08 12:26:50|||||||||2
1633696030000|2021-10-08 12:27:10|||||||||60
1633696060000|2021-10-08 12:27:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|6
1633696080000|2021-10-08 12:28:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|203
1633696100000|2021-10-08 12:28:20|101.67||101.72||101.72||101.67||18
1633696130000|2021-10-08 12:28:50||101.64||101.64||101.64||101.59|165
1633696140000|2021-10-08 12:29:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|151
1633696160000|2021-10-08 12:29:20|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|223
1633696170000|2021-10-08 12:29:30|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|436
1633696190000|2021-10-08 12:29:50|101.67||101.72||101.72||101.67||0
1633696200000|2021-10-08 12:30:00|101.67|101.49|101.47|101.34|101.67|101.49|101.37|101.24|1580
1633696210000|2021-10-08 12:30:10|101.42|101.39|101.27|101.19|101.42|101.39|101.27|101.19|1258
1633696220000|2021-10-08 12:30:20|101.22|101.14|101.42|101.34|101.42|101.34|101.22|101.14|1106
1633696230000|2021-10-08 12:30:30|101.47|101.39|101.42|101.34|101.52|101.44|101.42|101.34|125
1633696240000|2021-10-08 12:30:40|101.37|101.29|101.52|101.44|101.52|101.44|101.37|101.29|262
1633696250000|2021-10-08 12:30:50|101.57|101.49|101.67|101.59|101.67|101.59|101.57|101.49|614
1633696260000|2021-10-08 12:31:00|101.62|101.54|101.62|101.49|101.67|101.59|101.57|101.49|77
1633696270000|2021-10-08 12:31:10|101.67|101.54|101.62|101.54|101.67|101.59|101.57|101.49|119
1633696280000|2021-10-08 12:31:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|40
1633696290000|2021-10-08 12:31:30|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|747
1633696300000|2021-10-08 12:31:40|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|360
1633696310000|2021-10-08 12:31:50||101.69||101.64||101.69||101.64|2
1633696320000|2021-10-08 12:32:00|101.72|101.59|101.72|101.64|101.72|101.64|101.72|101.59|61
1633696330000|2021-10-08 12:32:10|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|73
1633696340000|2021-10-08 12:32:20|101.67|101.59|101.67|101.54|101.72|101.64|101.67|101.54|22
1633696350000|2021-10-08 12:32:30|101.62|101.59|101.62|101.54|101.62|101.59|101.62|101.54|0
1633696360000|2021-10-08 12:32:40|||||||||50
1633696370000|2021-10-08 12:32:50|101.57|101.49|101.52|101.39|101.57|101.49|101.47|101.39|173
1633696380000|2021-10-08 12:33:00||101.44||101.39||101.44||101.39|41
1633696390000|2021-10-08 12:33:10|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|437
1633696400000|2021-10-08 12:33:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|259
1633696410000|2021-10-08 12:33:30|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|139
1633696420000|2021-10-08 12:33:40|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.24|618
1633696430000|2021-10-08 12:33:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|11
1633696440000|2021-10-08 12:34:00|101.42|101.24|101.42|101.34|101.42|101.34|101.42|101.24|125
1633696450000|2021-10-08 12:34:10|101.47||101.47||101.47||101.42||2
1633696460000|2021-10-08 12:34:20||101.39||101.39||101.39||101.39|0
1633696480000|2021-10-08 12:34:40|101.52||101.52||101.52||101.52||17
1633696490000|2021-10-08 12:34:50|101.47|101.34|101.42|101.34|101.52|101.34|101.42|101.34|2
1633696500000|2021-10-08 12:35:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|21
1633696510000|2021-10-08 12:35:10|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|189
1633696530000|2021-10-08 12:35:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|300
1633696540000|2021-10-08 12:35:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|122
1633696550000|2021-10-08 12:35:50|101.47|101.39|101.42|101.34|101.52|101.44|101.42|101.34|459
1633696560000|2021-10-08 12:36:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|95
1633696570000|2021-10-08 12:36:10|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|15
1633696580000|2021-10-08 12:36:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|27
1633696590000|2021-10-08 12:36:30|101.17|101.09|101.17|101.09|101.22|101.09|101.17|101.09|14
1633696600000|2021-10-08 12:36:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.09|52
1633696610000|2021-10-08 12:36:50||101.09||101.14||101.14||101.09|23
1633696620000|2021-10-08 12:37:00||101.09||101.14||101.14||101.09|70
1633696630000|2021-10-08 12:37:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|116
1633696640000|2021-10-08 12:37:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|95
1633696660000|2021-10-08 12:37:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|141
1633696670000|2021-10-08 12:37:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|73
1633696680000|2021-10-08 12:38:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|41
1633696690000|2021-10-08 12:38:10|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|5
1633696700000|2021-10-08 12:38:20|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|130
1633696710000|2021-10-08 12:38:30|||||||||6
1633696720000|2021-10-08 12:38:40|101.37|101.19|101.37|101.29|101.37|101.29|101.37|101.19|60
1633696730000|2021-10-08 12:38:50|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|171
1633696740000|2021-10-08 12:39:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.19|327
1633696750000|2021-10-08 12:39:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|20
1633696760000|2021-10-08 12:39:20|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|8
1633696770000|2021-10-08 12:39:30|101.32|101.24|101.32|101.24|101.32|101.29|101.32|101.24|30
1633696780000|2021-10-08 12:39:40|101.37|101.29|101.32|101.19|101.37|101.29|101.32|101.19|12
1633696790000|2021-10-08 12:39:50|101.27|101.24|101.27|101.19|101.27|101.24|101.27|101.19|14
1633696800000|2021-10-08 12:40:00|101.32|101.14|101.27|101.19|101.32|101.19|101.27|101.14|30
1633696810000|2021-10-08 12:40:10|||||||||7
1633696820000|2021-10-08 12:40:20||101.14||101.19||101.19||101.14|6
1633696830000|2021-10-08 12:40:30|||||||||7
1633696840000|2021-10-08 12:40:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|80
1633696860000|2021-10-08 12:41:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|20
1633696880000|2021-10-08 12:41:20|||||||||11
1633696890000|2021-10-08 12:41:30|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|13
1633696900000|2021-10-08 12:41:40|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|101
1633696910000|2021-10-08 12:41:50|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|102
1633696920000|2021-10-08 12:42:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|178
1633696940000|2021-10-08 12:42:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|132
1633696950000|2021-10-08 12:42:30|||||||||143
1633696960000|2021-10-08 12:42:40||101.19||101.24||101.24||101.19|208
1633696970000|2021-10-08 12:42:50||101.19||101.24||101.24||101.19|71
1633696980000|2021-10-08 12:43:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|6
1633696990000|2021-10-08 12:43:10|||||||||1
1633697000000|2021-10-08 12:43:20|||||||||86
1633697010000|2021-10-08 12:43:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|27
1633697020000|2021-10-08 12:43:40|101.17|101.09|101.17|101.09|101.17|101.14|101.17|101.09|245
1633697030000|2021-10-08 12:43:50|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|111
1633697040000|2021-10-08 12:44:00|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|72
1633697050000|2021-10-08 12:44:10|101.12|101.09|101.17|101.09|101.17|101.09|101.12|101.09|5
1633697070000|2021-10-08 12:44:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|776
1633697080000|2021-10-08 12:44:40|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|762
1633697090000|2021-10-08 12:44:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|66
1633697100000|2021-10-08 12:45:00|101.22|101.14|101.22|101.09|101.22|101.14|101.17|101.09|178
1633697110000|2021-10-08 12:45:10||101.14||101.14||101.14||101.14|6
1633697120000|2021-10-08 12:45:20|101.17|101.09|101.22|101.09|101.22|101.14|101.17|101.09|242
1633697130000|2021-10-08 12:45:30|101.17|101.14|101.17|101.09|101.22|101.14|101.17|101.09|127
1633697140000|2021-10-08 12:45:40|101.22||101.17||101.22||101.17||318
1633697150000|2021-10-08 12:45:50|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|259
1633697160000|2021-10-08 12:46:00|101.27|101.14|101.22|101.14|101.27|101.19|101.22|101.14|732
1633697170000|2021-10-08 12:46:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|35
1633697180000|2021-10-08 12:46:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|226
1633697190000|2021-10-08 12:46:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|146
1633697200000|2021-10-08 12:46:40|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|79
1633697210000|2021-10-08 12:46:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|55
1633697220000|2021-10-08 12:47:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|76
1633697230000|2021-10-08 12:47:10|||||||||1
1633697240000|2021-10-08 12:47:20|||||||||1
1633697250000|2021-10-08 12:47:30|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|41
1633697260000|2021-10-08 12:47:40|||||||||25
1633697270000|2021-10-08 12:47:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.29|50
1633697280000|2021-10-08 12:48:00|||||||||127
1633697290000|2021-10-08 12:48:10|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|262
1633697300000|2021-10-08 12:48:20|101.32|101.29|101.32|101.24|101.32|101.29|101.32|101.24|17
1633697310000|2021-10-08 12:48:30|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|98
1633697320000|2021-10-08 12:48:40|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|6
1633697330000|2021-10-08 12:48:50|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|3
1633697340000|2021-10-08 12:49:00|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|98
1633697350000|2021-10-08 12:49:10|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.29|21
1633697360000|2021-10-08 12:49:20|||||||||164
1633697370000|2021-10-08 12:49:30|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|853
1633697380000|2021-10-08 12:49:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|32
1633697400000|2021-10-08 12:50:00|||||||||11
1633697410000|2021-10-08 12:50:10|101.42|101.34|101.52|101.39|101.52|101.44|101.42|101.34|201
1633697420000|2021-10-08 12:50:20|101.47|101.44|101.47|101.39|101.52|101.44|101.47|101.39|14
1633697430000|2021-10-08 12:50:30|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|6
1633697440000|2021-10-08 12:50:40||101.44||101.44||101.44||101.44|113
1633697450000|2021-10-08 12:50:50|||||||||2
1633697460000|2021-10-08 12:51:00|||||||||7
1633697470000|2021-10-08 12:51:10|||||||||1
1633697480000|2021-10-08 12:51:20|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|16
1633697500000|2021-10-08 12:51:40|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|23
1633697510000|2021-10-08 12:51:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|28
1633697520000|2021-10-08 12:52:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|13
1633697530000|2021-10-08 12:52:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|257
1633697560000|2021-10-08 12:52:40|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|145
1633697570000|2021-10-08 12:52:50|||||||||223
1633697590000|2021-10-08 12:53:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|116
1633697610000|2021-10-08 12:53:30|101.57||101.52||101.57||101.52||182
1633697620000|2021-10-08 12:53:40|||||||||5
1633697640000|2021-10-08 12:54:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|38
1633697650000|2021-10-08 12:54:10|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|3
1633697660000|2021-10-08 12:54:20|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|348
1633697670000|2021-10-08 12:54:30|||||||||13
1633697680000|2021-10-08 12:54:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|36
1633697690000|2021-10-08 12:54:50||101.39||101.44||101.44||101.39|14
1633697710000|2021-10-08 12:55:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|54
1633697720000|2021-10-08 12:55:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|183
1633697730000|2021-10-08 12:55:30|||||||||104
1633697740000|2021-10-08 12:55:40|||||||||3
1633697790000|2021-10-08 12:56:30|||||||||6
1633697800000|2021-10-08 12:56:40|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|312
1633697810000|2021-10-08 12:56:50|||||||||2
1633697820000|2021-10-08 12:57:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|340
1633697830000|2021-10-08 12:57:10|||||||||50
1633697840000|2021-10-08 12:57:20|||||||||6
1633697880000|2021-10-08 12:58:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|228
1633697890000|2021-10-08 12:58:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|53
1633697940000|2021-10-08 12:59:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|236
1633697950000|2021-10-08 12:59:10|||||||||3
1633697970000|2021-10-08 12:59:30|||||||||6
1633697980000|2021-10-08 12:59:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|27
1633697990000|2021-10-08 12:59:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|280
1633698000000|2021-10-08 13:00:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|41
1633698010000|2021-10-08 13:00:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|5
1633698020000|2021-10-08 13:00:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|29
1633698030000|2021-10-08 13:00:30|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|16
1633698050000|2021-10-08 13:00:50|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|252
1633698060000|2021-10-08 13:01:00|101.47|101.44|101.47|101.39|101.52|101.44|101.47|101.39|32
1633698070000|2021-10-08 13:01:10||101.34||101.34||101.34||101.34|71
1633698080000|2021-10-08 13:01:20|101.42||101.47||101.47||101.42||3
1633698090000|2021-10-08 13:01:30||101.39||101.39||101.39||101.39|13
1633698100000|2021-10-08 13:01:40|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|14
1633698110000|2021-10-08 13:01:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|91
1633698120000|2021-10-08 13:02:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|3
1633698140000|2021-10-08 13:02:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|17
1633698150000|2021-10-08 13:02:30|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|27
1633698160000|2021-10-08 13:02:40|101.47||101.47||101.47||101.47||0
1633698180000|2021-10-08 13:03:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|15
1633698190000|2021-10-08 13:03:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|207
1633698200000|2021-10-08 13:03:20|||||||||6
1633698220000|2021-10-08 13:03:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|41
1633698240000|2021-10-08 13:04:00|||||||||142
1633698260000|2021-10-08 13:04:20|||||||||5
1633698270000|2021-10-08 13:04:30|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|153
1633698280000|2021-10-08 13:04:40|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|672
1633698290000|2021-10-08 13:04:50|101.62||101.62||101.62||101.62||0
1633698310000|2021-10-08 13:05:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|82
1633698330000|2021-10-08 13:05:30||101.54||101.59||101.59||101.54|28
1633698340000|2021-10-08 13:05:40|||||||||1125
1633698350000|2021-10-08 13:05:50|||||||||1125
1633698360000|2021-10-08 13:06:00|||||||||3
1633698370000|2021-10-08 13:06:10|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|270
1633698380000|2021-10-08 13:06:20|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|99
1633698390000|2021-10-08 13:06:30|101.67||101.67||101.67||101.67||3
1633698410000|2021-10-08 13:06:50|||||||||8
1633698420000|2021-10-08 13:07:00|101.72||101.72||101.72||101.67||77
1633698430000|2021-10-08 13:07:10|101.67||101.72||101.72||101.67||7
1633698440000|2021-10-08 13:07:20|101.67||101.72||101.72||101.67||6
1633698450000|2021-10-08 13:07:30|101.67||101.67||101.67||101.67||2
1633698460000|2021-10-08 13:07:40||101.54||101.54||101.54||101.54|65
1633698470000|2021-10-08 13:07:50|101.62||101.62||101.62||101.62||2
1633698480000|2021-10-08 13:08:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|6
1633698490000|2021-10-08 13:08:10||101.54||101.59||101.59||101.54|75
1633698540000|2021-10-08 13:09:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|140
1633698550000|2021-10-08 13:09:10||101.54||101.59||101.59||101.54|30
1633698560000|2021-10-08 13:09:20|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.64|203
1633698570000|2021-10-08 13:09:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|30
1633698600000|2021-10-08 13:10:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|46
1633698650000|2021-10-08 13:10:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|6
1633698660000|2021-10-08 13:11:00|101.72||101.72||101.72||101.67||17
1633698670000|2021-10-08 13:11:10|101.67||101.67||101.72||101.67||0
1633698680000|2021-10-08 13:11:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|30
1633698690000|2021-10-08 13:11:30||101.59||101.59||101.59||101.59|2
1633698700000|2021-10-08 13:11:40||101.64||101.64||101.64||101.64|0
1633698710000|2021-10-08 13:11:50||101.59||101.59||101.64||101.59|3
1633698720000|2021-10-08 13:12:00|101.67||101.67||101.67||101.67||0
1633698740000|2021-10-08 13:12:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|14
1633698750000|2021-10-08 13:12:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|8
1633698760000|2021-10-08 13:12:40|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|12
1633698770000|2021-10-08 13:12:50||101.64||101.64||101.64||101.64|0
1633698790000|2021-10-08 13:13:10|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|320
1633698800000|2021-10-08 13:13:20|||||||||584
1633698840000|2021-10-08 13:14:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|604
1633698850000|2021-10-08 13:14:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|44
1633698870000|2021-10-08 13:14:30||101.59||101.59||101.59||101.59|29
1633698880000|2021-10-08 13:14:40||101.64||101.64||101.64||101.59|1
1633698890000|2021-10-08 13:14:50||101.59||101.59||101.59||101.59|1
1633698900000|2021-10-08 13:15:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|10
1633698910000|2021-10-08 13:15:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1633698940000|2021-10-08 13:15:40|101.72||101.72||101.72||101.67||86
1633698950000|2021-10-08 13:15:50|101.67|101.64|101.72|101.59|101.72|101.64|101.67|101.59|107
1633698960000|2021-10-08 13:16:00|101.67|101.64|101.72|101.59|101.72|101.64|101.67|101.59|98
1633698970000|2021-10-08 13:16:10|101.67||101.67||101.67||101.67||1
1633698990000|2021-10-08 13:16:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|35
1633699010000|2021-10-08 13:16:50|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|40
1633699050000|2021-10-08 13:17:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|25
1633699060000|2021-10-08 13:17:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|39
1633699070000|2021-10-08 13:17:50|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|19
1633699080000|2021-10-08 13:18:00|||||||||6
1633699100000|2021-10-08 13:18:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|235
1633699120000|2021-10-08 13:18:40|||||||||129
1633699130000|2021-10-08 13:18:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|31
1633699150000|2021-10-08 13:19:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|250
1633699160000|2021-10-08 13:19:20||101.69||101.69||101.74||101.69|7
1633699170000|2021-10-08 13:19:30||101.74||101.69||101.74||101.69|3
1633699180000|2021-10-08 13:19:40|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|1
1633699190000|2021-10-08 13:19:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|24
1633699200000|2021-10-08 13:20:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|6
1633699210000|2021-10-08 13:20:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|20
1633699220000|2021-10-08 13:20:20|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|34
1633699230000|2021-10-08 13:20:30|101.77|101.64|101.77|101.64|101.77|101.64|101.77|101.64|26
1633699240000|2021-10-08 13:20:40|101.72||101.72||101.72||101.72||3
1633699290000|2021-10-08 13:21:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|41
1633699310000|2021-10-08 13:21:50|||||||||6
1633699360000|2021-10-08 13:22:40|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|67
1633699380000|2021-10-08 13:23:00|||||||||6
1633699400000|2021-10-08 13:23:20|||||||||50
1633699410000|2021-10-08 13:23:30|||||||||50
1633699420000|2021-10-08 13:23:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|72
1633699440000|2021-10-08 13:24:00|||||||||16
1633699450000|2021-10-08 13:24:10||101.59||101.59||101.59||101.59|3
1633699460000|2021-10-08 13:24:20||101.64||101.64||101.64||101.64|0
1633699470000|2021-10-08 13:24:30||101.59||101.64||101.64||101.59|8
1633699480000|2021-10-08 13:24:40|||||||||15
1633699500000|2021-10-08 13:25:00||101.59||101.64||101.64||101.59|5
1633699510000|2021-10-08 13:25:10|101.77||101.77||101.77||101.77||7
1633699520000|2021-10-08 13:25:20|101.72||101.72||101.72||101.72||424
1633699530000|2021-10-08 13:25:30||101.59||101.64||101.64||101.59|2
1633699540000|2021-10-08 13:25:40|101.67|101.59|101.67|101.59|101.72|101.64|101.67|101.59|20
1633699550000|2021-10-08 13:25:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|606
1633699560000|2021-10-08 13:26:00|||||||||11
1633699600000|2021-10-08 13:26:40|||||||||220
1633699610000|2021-10-08 13:26:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|314
1633699620000|2021-10-08 13:27:00|||||||||7
1633699640000|2021-10-08 13:27:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|11
1633699650000|2021-10-08 13:27:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1633699670000|2021-10-08 13:27:50|||||||||7
1633699700000|2021-10-08 13:28:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|70
1633699720000|2021-10-08 13:28:40|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|72
1633699730000|2021-10-08 13:28:50||101.59||101.59||101.59||101.59|0
1633699740000|2021-10-08 13:29:00||101.54||101.59||101.59||101.54|5
1633699780000|2021-10-08 13:29:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|27
1633699790000|2021-10-08 13:29:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|44
1633699800000|2021-10-08 13:30:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|109
1633699810000|2021-10-08 13:30:10|||||||||6
1633699820000|2021-10-08 13:30:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|136
1633699830000|2021-10-08 13:30:30|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|38
1633699840000|2021-10-08 13:30:40|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|794
1633699850000|2021-10-08 13:30:50||101.69||101.74||101.74||101.69|31
1633699860000|2021-10-08 13:31:00|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|274
1633699870000|2021-10-08 13:31:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|293
1633699880000|2021-10-08 13:31:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|60
1633699890000|2021-10-08 13:31:30|||||||||24
1633699900000|2021-10-08 13:31:40|||||||||180
1633699910000|2021-10-08 13:31:50|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|67
1633699920000|2021-10-08 13:32:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|11
1633699930000|2021-10-08 13:32:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|50
1633699940000|2021-10-08 13:32:20|||||||||100
1633699950000|2021-10-08 13:32:30|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|84
1633699960000|2021-10-08 13:32:40|101.82|101.79|101.77|101.69|101.82|101.79|101.77|101.69|25
1633699970000|2021-10-08 13:32:50|||||||||219
1633699980000|2021-10-08 13:33:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|185
1633699990000|2021-10-08 13:33:10|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|4
1633700000000|2021-10-08 13:33:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|33
1633700010000|2021-10-08 13:33:30|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|6
1633700020000|2021-10-08 13:33:40|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|6
1633700030000|2021-10-08 13:33:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|0
1633700040000|2021-10-08 13:34:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|166
1633700050000|2021-10-08 13:34:10|101.67|101.59|101.67|101.59|101.67|101.64|101.67|101.54|9
1633700060000|2021-10-08 13:34:20|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|60
1633700070000|2021-10-08 13:34:30|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|252
1633700080000|2021-10-08 13:34:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|401
1633700100000|2021-10-08 13:35:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|74
1633700110000|2021-10-08 13:35:10|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|307
1633700120000|2021-10-08 13:35:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|157
1633700130000|2021-10-08 13:35:30|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|6
1633700140000|2021-10-08 13:35:40|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|15
1633700150000|2021-10-08 13:35:50|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|51
1633700160000|2021-10-08 13:36:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.34|267
1633700170000|2021-10-08 13:36:10|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|240
1633700180000|2021-10-08 13:36:20|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|291
1633700190000|2021-10-08 13:36:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|98
1633700200000|2021-10-08 13:36:40|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|115
1633700210000|2021-10-08 13:36:50|101.42|101.34|101.42|101.29|101.42|101.34|101.37|101.29|4
1633700220000|2021-10-08 13:37:00|101.37|101.34|101.42|101.34|101.47|101.39|101.37|101.29|68
1633700230000|2021-10-08 13:37:10|101.47||101.42||101.47||101.42||0
1633700240000|2021-10-08 13:37:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|30
1633700260000|2021-10-08 13:37:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|20
1633700270000|2021-10-08 13:37:50|||||||||32
1633700280000|2021-10-08 13:38:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|40
1633700290000|2021-10-08 13:38:10|||||||||10
1633700300000|2021-10-08 13:38:20|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|119
1633700310000|2021-10-08 13:38:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|37
1633700320000|2021-10-08 13:38:40|101.57||101.52||101.57||101.52||28
1633700330000|2021-10-08 13:38:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|637
1633700350000|2021-10-08 13:39:10|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|58
1633700370000|2021-10-08 13:39:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|51
1633700380000|2021-10-08 13:39:40||101.49||101.54||101.54||101.49|2
1633700400000|2021-10-08 13:40:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|49
1633700410000|2021-10-08 13:40:10|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|22
1633700430000|2021-10-08 13:40:30|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|150
1633700440000|2021-10-08 13:40:40|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|30
1633700460000|2021-10-08 13:41:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|51
1633700470000|2021-10-08 13:41:10|101.67||101.62||101.67||101.62||0
1633700480000|2021-10-08 13:41:20|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|7
1633700490000|2021-10-08 13:41:30|101.57|101.54|101.62|101.54|101.62|101.54|101.57|101.49|65
1633700500000|2021-10-08 13:41:40|101.57|101.49|101.62|101.54|101.67|101.54|101.57|101.49|41
1633700520000|2021-10-08 13:42:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|27
1633700550000|2021-10-08 13:42:30|||||||||6
1633700560000|2021-10-08 13:42:40|||||||||6
1633700570000|2021-10-08 13:42:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|2
1633700580000|2021-10-08 13:43:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|7
1633700590000|2021-10-08 13:43:10|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|49
1633700600000|2021-10-08 13:43:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|14
1633700610000|2021-10-08 13:43:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|15
1633700620000|2021-10-08 13:43:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|1
1633700630000|2021-10-08 13:43:50|101.67||101.62||101.67||101.62||0
1633700640000|2021-10-08 13:44:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|3
1633700650000|2021-10-08 13:44:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|84
1633700660000|2021-10-08 13:44:20|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|9
1633700670000|2021-10-08 13:44:30|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|7
1633700680000|2021-10-08 13:44:40||101.54||101.54||101.54||101.54|0
1633700690000|2021-10-08 13:44:50|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|207
1633700700000|2021-10-08 13:45:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|82
1633700710000|2021-10-08 13:45:10|||||||||1
1633700720000|2021-10-08 13:45:20|||||||||7
1633700730000|2021-10-08 13:45:30|||||||||4
1633700740000|2021-10-08 13:45:40|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|23
1633700760000|2021-10-08 13:46:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|62
1633700770000|2021-10-08 13:46:10|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|2
1633700780000|2021-10-08 13:46:20|101.72||101.67||101.72||101.67||7
1633700790000|2021-10-08 13:46:30|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|4
1633700800000|2021-10-08 13:46:40|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|16
1633700810000|2021-10-08 13:46:50|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|3
1633700820000|2021-10-08 13:47:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|233
1633700840000|2021-10-08 13:47:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|37
1633700850000|2021-10-08 13:47:30|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|14
1633700860000|2021-10-08 13:47:40|101.62|101.59|101.67|101.54|101.67|101.59|101.62|101.54|16
1633700870000|2021-10-08 13:47:50|101.72|101.59|101.72|101.64|101.72|101.64|101.67|101.59|578
1633700880000|2021-10-08 13:48:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|24
1633700890000|2021-10-08 13:48:10|101.72|101.54|101.72|101.64|101.72|101.64|101.72|101.54|140
1633700900000|2021-10-08 13:48:20|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|113
1633700910000|2021-10-08 13:48:30|101.72|101.69|101.72|101.64|101.77|101.69|101.72|101.64|110
1633700940000|2021-10-08 13:49:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|66
1633700990000|2021-10-08 13:49:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|75
1633701000000|2021-10-08 13:50:00||101.69||101.69||101.74||101.69|20
1633701010000|2021-10-08 13:50:10|101.77||101.77||101.82||101.77||362
1633701020000|2021-10-08 13:50:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|3
1633701030000|2021-10-08 13:50:30|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|8
1633701040000|2021-10-08 13:50:40|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|687
1633701050000|2021-10-08 13:50:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|64
1633701060000|2021-10-08 13:51:00|101.67|101.59|101.77|101.69|101.77|101.69|101.67|101.59|1583
1633701070000|2021-10-08 13:51:10|||||||||10
1633701080000|2021-10-08 13:51:20|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|62
1633701090000|2021-10-08 13:51:30|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|109
1633701100000|2021-10-08 13:51:40|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|20
1633701110000|2021-10-08 13:51:50|101.77||101.72||101.77||101.72||38
1633701120000|2021-10-08 13:52:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|310
1633701130000|2021-10-08 13:52:10|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|1072
1633701140000|2021-10-08 13:52:20|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|257
1633701150000|2021-10-08 13:52:30|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|29
1633701160000|2021-10-08 13:52:40|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|170
1633701170000|2021-10-08 13:52:50|||||||||1
1633701180000|2021-10-08 13:53:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|962
1633701190000|2021-10-08 13:53:10|||||||||28
1633701200000|2021-10-08 13:53:20|||||||||133
1633701210000|2021-10-08 13:53:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|46
1633701220000|2021-10-08 13:53:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|15
1633701230000|2021-10-08 13:53:50|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|10
1633701240000|2021-10-08 13:54:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|1
1633701250000|2021-10-08 13:54:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|23
1633701270000|2021-10-08 13:54:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|124
1633701280000|2021-10-08 13:54:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|26
1633701300000|2021-10-08 13:55:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|16
1633701310000|2021-10-08 13:55:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|60
1633701320000|2021-10-08 13:55:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|1
1633701330000|2021-10-08 13:55:30|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|24
1633701340000|2021-10-08 13:55:40|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|5
1633701350000|2021-10-08 13:55:50|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|100
1633701360000|2021-10-08 13:56:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|48
1633701370000|2021-10-08 13:56:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|39
1633701390000|2021-10-08 13:56:30||101.69||101.69||101.74||101.69|8
1633701400000|2021-10-08 13:56:40||101.74||101.74||101.74||101.74|0
1633701420000|2021-10-08 13:57:00|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|282
1633701430000|2021-10-08 13:57:10||101.74||101.74||101.74||101.74|0
1633701460000|2021-10-08 13:57:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|73
1633701490000|2021-10-08 13:58:10|||||||||5
1633701500000|2021-10-08 13:58:20|||||||||185
1633701510000|2021-10-08 13:58:30|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|215
1633701520000|2021-10-08 13:58:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|2
1633701550000|2021-10-08 13:59:10|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|282
1633701570000|2021-10-08 13:59:30|||||||||27
1633701580000|2021-10-08 13:59:40|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|1
1633701590000|2021-10-08 13:59:50|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|66
1633701610000|2021-10-08 14:00:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|229
1633701620000|2021-10-08 14:00:20||101.79||101.79||101.84||101.79|3
1633701630000|2021-10-08 14:00:30|101.87||101.87||101.92||101.87||0
1633701640000|2021-10-08 14:00:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|0
1633701660000|2021-10-08 14:01:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|79
1633701670000|2021-10-08 14:01:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|323
1633701680000|2021-10-08 14:01:20|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|13
1633701690000|2021-10-08 14:01:30||101.84||101.84||101.89||101.84|6
1633701700000|2021-10-08 14:01:40|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.84|120
1633701710000|2021-10-08 14:01:50|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|34
1633701720000|2021-10-08 14:02:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|128
1633701730000|2021-10-08 14:02:10||101.89||101.89||101.89||101.89|2
1633701740000|2021-10-08 14:02:20||101.94||101.94||101.94||101.94|0
1633701780000|2021-10-08 14:03:00|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|5
1633701790000|2021-10-08 14:03:10||101.94||101.94||101.94||101.94|0
1633701860000|2021-10-08 14:04:20|||||||||35
1633701880000|2021-10-08 14:04:40|||||||||100
1633701900000|2021-10-08 14:05:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|20
1633701910000|2021-10-08 14:05:10|||||||||1
1633701920000|2021-10-08 14:05:20|||||||||2
1633701930000|2021-10-08 14:05:30|||||||||7
1633701960000|2021-10-08 14:06:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|59
1633701970000|2021-10-08 14:06:10|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|32
1633701980000|2021-10-08 14:06:20|102.02||102.02||102.07||102.02||0
1633702000000|2021-10-08 14:06:40|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|44
1633702010000|2021-10-08 14:06:50|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|12
1633702020000|2021-10-08 14:07:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|73
1633702030000|2021-10-08 14:07:10|||||||||9
1633702040000|2021-10-08 14:07:20|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|32
1633702050000|2021-10-08 14:07:30|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.84|0
1633702060000|2021-10-08 14:07:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|22
1633702070000|2021-10-08 14:07:50|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|40
1633702080000|2021-10-08 14:08:00|101.97||101.92||101.97||101.92||0
1633702090000|2021-10-08 14:08:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|161
1633702120000|2021-10-08 14:08:40|||||||||1
1633702150000|2021-10-08 14:09:10|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|50
1633702160000|2021-10-08 14:09:20|102.02||101.97||102.02||101.97||0
1633702190000|2021-10-08 14:09:50|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|142
1633702200000|2021-10-08 14:10:00||101.84||101.89||101.89||101.84|149
1633702210000|2021-10-08 14:10:10|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|71
1633702220000|2021-10-08 14:10:20||101.89||101.89||101.89||101.84|3
1633702230000|2021-10-08 14:10:30|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|28
1633702240000|2021-10-08 14:10:40||101.89||101.89||101.89||101.84|0
1633702260000|2021-10-08 14:11:00||101.84||101.89||101.89||101.84|3
1633702270000|2021-10-08 14:11:10||101.84||101.84||101.89||101.84|10
1633702280000|2021-10-08 14:11:20|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|274
1633702290000|2021-10-08 14:11:30|||||||||214
1633702320000|2021-10-08 14:12:00|||||||||460
1633702330000|2021-10-08 14:12:10|||||||||33
1633702380000|2021-10-08 14:13:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|268
1633702410000|2021-10-08 14:13:30|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|50
1633702430000|2021-10-08 14:13:50|102.07||102.07||102.07||102.02||35
1633702440000|2021-10-08 14:14:00|102.12|101.99|102.12|101.99|102.12|102.04|102.12|101.99|651
1633702450000|2021-10-08 14:14:10|102.07|101.94|102.02|101.94|102.12|101.94|102.02|101.94|1
1633702460000|2021-10-08 14:14:20|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|608
1633702470000|2021-10-08 14:14:30|||||||||1
1633702480000|2021-10-08 14:14:40|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|183
1633702490000|2021-10-08 14:14:50|102.02||102.02||102.07||102.02||15
1633702500000|2021-10-08 14:15:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|156
1633702510000|2021-10-08 14:15:10|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|7
1633702520000|2021-10-08 14:15:20|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|328
1633702530000|2021-10-08 14:15:30|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|288
1633702540000|2021-10-08 14:15:40||101.84||101.84||101.84||101.79|5
1633702560000|2021-10-08 14:16:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|9
1633702570000|2021-10-08 14:16:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|344
1633702580000|2021-10-08 14:16:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1633702610000|2021-10-08 14:16:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|155
1633702620000|2021-10-08 14:17:00|||||||||28
1633702630000|2021-10-08 14:17:10|101.87||101.82||101.87||101.82||1
1633702640000|2021-10-08 14:17:20|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|109
1633702660000|2021-10-08 14:17:40|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|371
1633702670000|2021-10-08 14:17:50|||||||||81
1633702680000|2021-10-08 14:18:00|||||||||8
1633702720000|2021-10-08 14:18:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|82
1633702780000|2021-10-08 14:19:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|58
1633702800000|2021-10-08 14:20:00|||||||||115
1633702810000|2021-10-08 14:20:10|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|39
1633702820000|2021-10-08 14:20:20|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|6
1633702870000|2021-10-08 14:21:10|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|53
1633702910000|2021-10-08 14:21:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|255
1633702950000|2021-10-08 14:22:30|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|184
1633702960000|2021-10-08 14:22:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|428
1633703000000|2021-10-08 14:23:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|137
1633703050000|2021-10-08 14:24:10|||||||||1
1633703100000|2021-10-08 14:25:00|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|35
1633703110000|2021-10-08 14:25:10||101.79||101.79||101.79||101.74|0
1633703120000|2021-10-08 14:25:20|||||||||15
1633703130000|2021-10-08 14:25:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|150
1633703140000|2021-10-08 14:25:40|||||||||7
1633703160000|2021-10-08 14:26:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|34
1633703170000|2021-10-08 14:26:10||101.74||101.79||101.79||101.74|1
1633703190000|2021-10-08 14:26:30||101.74||101.79||101.79||101.74|10
1633703210000|2021-10-08 14:26:50|||||||||1
1633703220000|2021-10-08 14:27:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|128
1633703230000|2021-10-08 14:27:10||101.79||101.79||101.79||101.79|51
1633703240000|2021-10-08 14:27:20|101.87||101.87||101.87||101.87||1
1633703250000|2021-10-08 14:27:30|||||||||80
1633703260000|2021-10-08 14:27:40|||||||||1
1633703280000|2021-10-08 14:28:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|27
1633703330000|2021-10-08 14:28:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|27
1633703340000|2021-10-08 14:29:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|39
1633703350000|2021-10-08 14:29:10|101.92||101.87||101.92||101.87||0
1633703360000|2021-10-08 14:29:20|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|7
1633703370000|2021-10-08 14:29:30||101.84||101.79||101.84||101.79|0
1633703380000|2021-10-08 14:29:40||101.84||101.84||101.84||101.79|0
1633703390000|2021-10-08 14:29:50|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|5
1633703400000|2021-10-08 14:30:00|101.97|101.79|101.97|101.89|101.97|101.89|101.97|101.79|113
1633703410000|2021-10-08 14:30:10||101.84||101.84||101.84||101.84|30
1633703420000|2021-10-08 14:30:20|101.92||101.92||101.92||101.92||5
1633703430000|2021-10-08 14:30:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|606
1633703440000|2021-10-08 14:30:40||101.84||101.89||101.89||101.84|56
1633703450000|2021-10-08 14:30:50|||||||||1
1633703470000|2021-10-08 14:31:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|35
1633703480000|2021-10-08 14:31:20||101.89||101.89||101.89||101.89|2
1633703490000|2021-10-08 14:31:30|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|6
1633703500000|2021-10-08 14:31:40|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|0
1633703510000|2021-10-08 14:31:50|101.97||101.97||102.02||101.97||0
1633703520000|2021-10-08 14:32:00|||||||||70
1633703530000|2021-10-08 14:32:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|44
1633703580000|2021-10-08 14:33:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|66
1633703630000|2021-10-08 14:33:50||101.94||101.94||101.94||101.94|6
1633703640000|2021-10-08 14:34:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|24
1633703650000|2021-10-08 14:34:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|27
1633703670000|2021-10-08 14:34:30|||||||||9
1633703700000|2021-10-08 14:35:00|||||||||25
1633703710000|2021-10-08 14:35:10|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|17
1633703720000|2021-10-08 14:35:20|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|6
1633703730000|2021-10-08 14:35:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|7
1633703790000|2021-10-08 14:36:30|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|41
1633703800000|2021-10-08 14:36:40|||||||||2
1633703840000|2021-10-08 14:37:20|||||||||13
1633703850000|2021-10-08 14:37:30|102.07||102.02||102.07||102.02||42
1633703870000|2021-10-08 14:37:50|||||||||1
1633703880000|2021-10-08 14:38:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|6
1633703890000|2021-10-08 14:38:10|102.02||101.97||102.02||101.97||0
1633703910000|2021-10-08 14:38:30|102.02||101.97||102.02||101.97||25
1633703920000|2021-10-08 14:38:40|102.02||101.97||102.02||101.97||4
1633703950000|2021-10-08 14:39:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|5
1633703980000|2021-10-08 14:39:40||101.89||101.94||101.94||101.89|0
1633703990000|2021-10-08 14:39:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1633704000000|2021-10-08 14:40:00|||||||||6
1633704010000|2021-10-08 14:40:10|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|76
1633704030000|2021-10-08 14:40:30|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|77
1633704040000|2021-10-08 14:40:40|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|134
1633704050000|2021-10-08 14:40:50|||||||||279
1633704060000|2021-10-08 14:41:00|||||||||17
1633704070000|2021-10-08 14:41:10|||||||||1
1633704100000|2021-10-08 14:41:40|||||||||1
1633704110000|2021-10-08 14:41:50|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|128
1633704120000|2021-10-08 14:42:00|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.79|11
1633704130000|2021-10-08 14:42:10|||||||||164
1633704140000|2021-10-08 14:42:20|||||||||2
1633704150000|2021-10-08 14:42:30|||||||||1
1633704160000|2021-10-08 14:42:40||101.79||101.79||101.84||101.79|40
1633704170000|2021-10-08 14:42:50|101.87||101.87||101.92||101.87||27
1633704180000|2021-10-08 14:43:00|||||||||4
1633704190000|2021-10-08 14:43:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|57
1633704200000|2021-10-08 14:43:20|||||||||4
1633704240000|2021-10-08 14:44:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|70
1633704250000|2021-10-08 14:44:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|30
1633704260000|2021-10-08 14:44:20||101.79||101.79||101.84||101.79|0
1633704270000|2021-10-08 14:44:30|101.87|101.84|101.92|101.79|101.92|101.84|101.87|101.79|28
1633704280000|2021-10-08 14:44:40|101.87||101.92||101.92||101.87||69
1633704290000|2021-10-08 14:44:50|101.87||101.87||101.87||101.87||0
1633704300000|2021-10-08 14:45:00|||||||||6
1633704310000|2021-10-08 14:45:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|92
1633704320000|2021-10-08 14:45:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|24
1633704330000|2021-10-08 14:45:30|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|1
1633704360000|2021-10-08 14:46:00|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|55
1633704370000|2021-10-08 14:46:10|101.77|101.74|101.82|101.69|101.82|101.74|101.77|101.69|9
1633704380000|2021-10-08 14:46:20|101.77|101.74|101.82|101.69|101.82|101.74|101.77|101.69|36
1633704390000|2021-10-08 14:46:30||101.74||101.74||101.74||101.74|0
1633704430000|2021-10-08 14:47:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|36
1633704440000|2021-10-08 14:47:20|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|42
1633704480000|2021-10-08 14:48:00|||||||||7
1633704520000|2021-10-08 14:48:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|306
1633704530000|2021-10-08 14:48:50|||||||||7
1633704540000|2021-10-08 14:49:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|47
1633704550000|2021-10-08 14:49:10|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|5
1633704560000|2021-10-08 14:49:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|2
1633704600000|2021-10-08 14:50:00||101.74||101.74||101.79||101.74|99
1633704610000|2021-10-08 14:50:10|101.82||101.82||101.82||101.82||0
1633704660000|2021-10-08 14:51:00||101.69||101.74||101.74||101.69|466
1633704670000|2021-10-08 14:51:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|42
1633704680000|2021-10-08 14:51:20|||||||||2
1633704690000|2021-10-08 14:51:30|||||||||1
1633704760000|2021-10-08 14:52:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|171
1633704810000|2021-10-08 14:53:30|||||||||9
1633704840000|2021-10-08 14:54:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|59
1633704980000|2021-10-08 14:56:20|||||||||2
1633705010000|2021-10-08 14:56:50|||||||||12
1633705020000|2021-10-08 14:57:00|||||||||1
1633705030000|2021-10-08 14:57:10|||||||||8
1633705060000|2021-10-08 14:57:40|||||||||7
1633705080000|2021-10-08 14:58:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|67
1633705090000|2021-10-08 14:58:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|64
1633705100000|2021-10-08 14:58:20|||||||||4
1633705110000|2021-10-08 14:58:30|||||||||2
1633705120000|2021-10-08 14:58:40|||||||||3
1633705130000|2021-10-08 14:58:50|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|64
1633705140000|2021-10-08 14:59:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|5
1633705200000|2021-10-08 15:00:00|||||||||1
1633705220000|2021-10-08 15:00:20|||||||||1
1633705240000|2021-10-08 15:00:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|115
1633705250000|2021-10-08 15:00:50|||||||||8
1633705270000|2021-10-08 15:01:10|||||||||7
1633705280000|2021-10-08 15:01:20|||||||||5
1633705300000|2021-10-08 15:01:40|||||||||6
1633705310000|2021-10-08 15:01:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|30
1633705330000|2021-10-08 15:02:10|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|59
1633705340000|2021-10-08 15:02:20|||||||||9
1633705360000|2021-10-08 15:02:40|||||||||3
1633705390000|2021-10-08 15:03:10|||||||||3
1633705420000|2021-10-08 15:03:40|||||||||5
1633705430000|2021-10-08 15:03:50|||||||||3
1633705440000|2021-10-08 15:04:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|124
1633705450000|2021-10-08 15:04:10|||||||||2
1633705470000|2021-10-08 15:04:30|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|21
1633705480000|2021-10-08 15:04:40|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|79
1633705490000|2021-10-08 15:04:50|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|22
1633705510000|2021-10-08 15:05:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|27
1633705520000|2021-10-08 15:05:20|||||||||12
1633705540000|2021-10-08 15:05:40|||||||||2
1633705550000|2021-10-08 15:05:50|||||||||1
1633705560000|2021-10-08 15:06:00|||||||||17
1633705590000|2021-10-08 15:06:30|||||||||6
1633705610000|2021-10-08 15:06:50|||||||||9
1633705620000|2021-10-08 15:07:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|25
1633705650000|2021-10-08 15:07:30|||||||||8
1633705660000|2021-10-08 15:07:40|||||||||8
1633705670000|2021-10-08 15:07:50|||||||||7
1633705680000|2021-10-08 15:08:00|||||||||10
1633705690000|2021-10-08 15:08:10|||||||||1
1633705710000|2021-10-08 15:08:30|||||||||10
1633705720000|2021-10-08 15:08:40|||||||||300
1633705730000|2021-10-08 15:08:50|||||||||13
1633705740000|2021-10-08 15:09:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|139
1633705750000|2021-10-08 15:09:10|||||||||2
1633705760000|2021-10-08 15:09:20|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|90
1633705770000|2021-10-08 15:09:30||101.74||101.69||101.74||101.69|28
1633705780000|2021-10-08 15:09:40||101.74||101.74||101.74||101.74|3
1633705790000|2021-10-08 15:09:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|28
1633705800000|2021-10-08 15:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|88
1633705880000|2021-10-08 15:11:20|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|89
1633705890000|2021-10-08 15:11:30|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|19
1633705920000|2021-10-08 15:12:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|97
1633705930000|2021-10-08 15:12:10|||||||||2
1633705950000|2021-10-08 15:12:30|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|28
1633706020000|2021-10-08 15:13:40|||||||||1
1633706050000|2021-10-08 15:14:10|||||||||11
1633706070000|2021-10-08 15:14:30|||||||||57
1633706080000|2021-10-08 15:14:40|||||||||19
1633706090000|2021-10-08 15:14:50|||||||||10
1633706100000|2021-10-08 15:15:00|||||||||2
1633706110000|2021-10-08 15:15:10|101.87||101.82||101.87||101.82||873
1633706120000|2021-10-08 15:15:20|||||||||60
1633706140000|2021-10-08 15:15:40|||||||||4
1633706150000|2021-10-08 15:15:50|||||||||1
1633706170000|2021-10-08 15:16:10|||||||||15
1633706180000|2021-10-08 15:16:20|||||||||1
1633706190000|2021-10-08 15:16:30|||||||||8
1633706200000|2021-10-08 15:16:40|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|164
1633706210000|2021-10-08 15:16:50|||||||||38
1633706220000|2021-10-08 15:17:00|||||||||11
1633706230000|2021-10-08 15:17:10|||||||||5
1633706240000|2021-10-08 15:17:20|||||||||1
1633706250000|2021-10-08 15:17:30|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|310
1633706260000|2021-10-08 15:17:40|101.72||101.77||101.77||101.72||97
1633706270000|2021-10-08 15:17:50|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|85
1633706280000|2021-10-08 15:18:00||101.69||101.69||101.69||101.64|187
1633706290000|2021-10-08 15:18:10|||||||||97
1633706300000|2021-10-08 15:18:20|||||||||20
1633706310000|2021-10-08 15:18:30|||||||||10
1633706320000|2021-10-08 15:18:40|||||||||2
1633706330000|2021-10-08 15:18:50|||||||||1
1633706350000|2021-10-08 15:19:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|653
1633706360000|2021-10-08 15:19:20|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|140
1633706370000|2021-10-08 15:19:30|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|67
1633706390000|2021-10-08 15:19:50|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|25
1633706400000|2021-10-08 15:20:00|||||||||857
1633706420000|2021-10-08 15:20:20||101.69||101.74||101.74||101.69|830
1633706430000|2021-10-08 15:20:30||101.69||101.69||101.69||101.69|33
1633706440000|2021-10-08 15:20:40|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|222
1633706460000|2021-10-08 15:21:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|9
1633706470000|2021-10-08 15:21:10|||||||||7
1633706520000|2021-10-08 15:22:00|||||||||209
1633706580000|2021-10-08 15:23:00|||||||||4
1633706600000|2021-10-08 15:23:20|||||||||8
1633706620000|2021-10-08 15:23:40|||||||||95
1633706640000|2021-10-08 15:24:00|||||||||216
1633706660000|2021-10-08 15:24:20|||||||||18
1633706670000|2021-10-08 15:24:30|||||||||8
1633706680000|2021-10-08 15:24:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|18
1633706690000|2021-10-08 15:24:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|34
1633706700000|2021-10-08 15:25:00|||||||||1
1633706720000|2021-10-08 15:25:20|||||||||27
1633706760000|2021-10-08 15:26:00|||||||||1
1633706820000|2021-10-08 15:27:00|||||||||41
1633706840000|2021-10-08 15:27:20|||||||||6
1633706850000|2021-10-08 15:27:30|||||||||3
1633706870000|2021-10-08 15:27:50|||||||||8
1633706880000|2021-10-08 15:28:00|||||||||8
1633706890000|2021-10-08 15:28:10|||||||||9
1633706910000|2021-10-08 15:28:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|299
1633706920000|2021-10-08 15:28:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1529
1633706930000|2021-10-08 15:28:50|||||||||10
1633706940000|2021-10-08 15:29:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|109
1633706950000|2021-10-08 15:29:10|||||||||100
1633706960000|2021-10-08 15:29:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|269
1633706980000|2021-10-08 15:29:40|||||||||71
1633706990000|2021-10-08 15:29:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|467
1633707000000|2021-10-08 15:30:00|||||||||54
1633707010000|2021-10-08 15:30:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|276
1633707020000|2021-10-08 15:30:20|||||||||11
1633707030000|2021-10-08 15:30:30|||||||||31
1633707040000|2021-10-08 15:30:40|||||||||15
1633707050000|2021-10-08 15:30:50|||||||||34
1633707060000|2021-10-08 15:31:00|||||||||25
1633707070000|2021-10-08 15:31:10|||||||||14
1633707080000|2021-10-08 15:31:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|124
1633707090000|2021-10-08 15:31:30|||||||||23
1633707100000|2021-10-08 15:31:40|||||||||127
1633707120000|2021-10-08 15:32:00|||||||||48
1633707130000|2021-10-08 15:32:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|172
1633707140000|2021-10-08 15:32:20|||||||||30
1633707150000|2021-10-08 15:32:30|||||||||15
1633707160000|2021-10-08 15:32:40|||||||||100
1633707170000|2021-10-08 15:32:50|||||||||25
1633707180000|2021-10-08 15:33:00|||||||||43
1633707190000|2021-10-08 15:33:10|||||||||16
1633707200000|2021-10-08 15:33:20|||||||||140
1633707210000|2021-10-08 15:33:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|174
1633707220000|2021-10-08 15:33:40|||||||||14
1633707230000|2021-10-08 15:33:50|101.67||101.67||101.67||101.67||77
1633707240000|2021-10-08 15:34:00|101.62||101.62||101.67||101.62||0
1633707250000|2021-10-08 15:34:10|||||||||26
1633707260000|2021-10-08 15:34:20|||||||||28
1633707270000|2021-10-08 15:34:30|||||||||29
1633707280000|2021-10-08 15:34:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|362
1633707290000|2021-10-08 15:34:50|||||||||222
1633707300000|2021-10-08 15:35:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|329
1633707310000|2021-10-08 15:35:10|||||||||26
1633707350000|2021-10-08 15:35:50|||||||||11
1633707380000|2021-10-08 15:36:20|||||||||5
1633707440000|2021-10-08 15:37:20|||||||||86
1633707470000|2021-10-08 15:37:50|||||||||60
1633707480000|2021-10-08 15:38:00|||||||||12
1633707500000|2021-10-08 15:38:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|171
1633707520000|2021-10-08 15:38:40|||||||||5
1633707530000|2021-10-08 15:38:50|||||||||20
1633707570000|2021-10-08 15:39:30|||||||||1
1633707580000|2021-10-08 15:39:40|||||||||3
1633707640000|2021-10-08 15:40:40|||||||||60
1633707720000|2021-10-08 15:42:00|||||||||25
1633707760000|2021-10-08 15:42:40|||||||||50
1633707790000|2021-10-08 15:43:10|||||||||30
1633707800000|2021-10-08 15:43:20|||||||||25
1633707830000|2021-10-08 15:43:50|||||||||420
1633707850000|2021-10-08 15:44:10|||||||||50
1633707860000|2021-10-08 15:44:20|101.77||101.72||101.77||101.72||46
1633707930000|2021-10-08 15:45:30|101.77||101.72||101.77||101.72||5
1633707970000|2021-10-08 15:46:10|||||||||60
1633708050000|2021-10-08 15:47:30|||||||||120
1633708160000|2021-10-08 15:49:20|||||||||5
1633708170000|2021-10-08 15:49:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1091
1633708180000|2021-10-08 15:49:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|41
1633708220000|2021-10-08 15:50:20||101.49||101.49||101.49||101.49|69
1633708230000|2021-10-08 15:50:30|101.57||101.57||101.57||101.57||5
1633708330000|2021-10-08 15:52:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|122
1633708340000|2021-10-08 15:52:20||101.49||101.49||101.49||101.49|0
1633708360000|2021-10-08 15:52:40||101.54||101.54||101.54||101.54|3
1633708400000|2021-10-08 15:53:20|||||||||5
1633708600000|2021-10-08 15:56:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|555
1633708620000|2021-10-08 15:57:00|||||||||5
1633708640000|2021-10-08 15:57:20|||||||||21
1633708660000|2021-10-08 15:57:40|||||||||159
1633708670000|2021-10-08 15:57:50|||||||||5
1633708680000|2021-10-08 15:58:00|||||||||1
1633708710000|2021-10-08 15:58:30||101.44||101.44||101.44||101.44|7
1633708720000|2021-10-08 15:58:40||101.49||101.49||101.49||101.49|0
1633708750000|2021-10-08 15:59:10||101.44||101.44||101.44||101.44|31
1633708760000|2021-10-08 15:59:20|101.52||101.57||101.57||101.52||2
1633708770000|2021-10-08 15:59:30|101.52||101.57||101.57||101.52||1
1633708780000|2021-10-08 15:59:40||101.49||101.44||101.49||101.44|2
1633708800000|2021-10-08 16:00:00|101.52||101.52||101.52||101.52||150
1633708860000|2021-10-08 16:01:00|||||||||5
1633708870000|2021-10-08 16:01:10|||||||||2
1633708940000|2021-10-08 16:02:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|62
1633709180000|2021-10-08 16:06:20|||||||||33
1633709220000|2021-10-08 16:07:00|||||||||6
1633709250000|2021-10-08 16:07:30|||||||||31
1633709370000|2021-10-08 16:09:30|||||||||132
1633709380000|2021-10-08 16:09:40||101.44||101.49||101.49||101.44|122
1633709660000|2021-10-08 16:14:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|22
1633709730000|2021-10-08 16:15:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|110
1633710110000|2021-10-08 16:21:50|||||||||90
1633710120000|2021-10-08 16:22:00|||||||||6
1633710150000|2021-10-08 16:22:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|1056
1633710310000|2021-10-08 16:25:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|5
1633710410000|2021-10-08 16:26:50|||||||||20
1633710430000|2021-10-08 16:27:10|||||||||20
1633710460000|2021-10-08 16:27:40|||||||||20
1633710480000|2021-10-08 16:28:00||101.34||101.34||101.34||101.34|30
1633710490000|2021-10-08 16:28:10||101.39||101.39||101.39||101.39|0
1633710530000|2021-10-08 16:28:50|||||||||37
1633710610000|2021-10-08 16:30:10|||||||||12
1633710620000|2021-10-08 16:30:20|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|82
1633710630000|2021-10-08 16:30:30||101.44||101.44||101.44||101.44|0
1633710700000|2021-10-08 16:31:40||101.39||101.39||101.39||101.39|5
1633710740000|2021-10-08 16:32:20|101.47||101.47||101.47||101.47||0
1633710750000|2021-10-08 16:32:30|101.52||101.47||101.52||101.47||27
1633710830000|2021-10-08 16:33:50|101.52||101.52||101.52||101.52||48
1633710840000|2021-10-08 16:34:00|101.47||101.47||101.47||101.47||0
1633710850000|2021-10-08 16:34:10|101.52||101.47||101.52||101.47||25
1633710860000|2021-10-08 16:34:20|101.52||101.52||101.52||101.52||12
1633710870000|2021-10-08 16:34:30||101.44||101.44||101.44||101.44|0
1633710950000|2021-10-08 16:35:50|||||||||185
1633711030000|2021-10-08 16:37:10||101.39||101.39||101.39||101.39|192
1633711070000|2021-10-08 16:37:50||101.44||101.44||101.44||101.44|0
1633711080000|2021-10-08 16:38:00|||||||||185
1633711100000|2021-10-08 16:38:20|||||||||15
1633711120000|2021-10-08 16:38:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|388
1633711140000|2021-10-08 16:39:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|38
1633711240000|2021-10-08 16:40:40|101.57||101.57||101.57||101.57||15
1633711270000|2021-10-08 16:41:10||101.49||101.49||101.49||101.49|14
1633711370000|2021-10-08 16:42:50||101.44||101.44||101.44||101.44|20
1633711390000|2021-10-08 16:43:10||101.49||101.44||101.49||101.44|26
1633711600000|2021-10-08 16:46:40|||||||||1
1633711610000|2021-10-08 16:46:50|101.52||101.52||101.52||101.52||0
1633712120000|2021-10-08 16:55:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|17
1633712290000|2021-10-08 16:58:10|||||||||18
1633712370000|2021-10-08 16:59:30|||||||||5
1633712440000|2021-10-08 17:00:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|45
1633712450000|2021-10-08 17:00:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|81
1633712560000|2021-10-08 17:02:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|66
1633712640000|2021-10-08 17:04:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|20
1633712670000|2021-10-08 17:04:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|152
1633712680000|2021-10-08 17:04:40||101.49||101.49||101.49||101.49|15
1633712700000|2021-10-08 17:05:00||101.54||101.49||101.54||101.49|12
1633712790000|2021-10-08 17:06:30|101.57||101.57||101.57||101.57||0
1633712900000|2021-10-08 17:08:20|||||||||1
1633712950000|2021-10-08 17:09:10|||||||||221
1633712960000|2021-10-08 17:09:20||101.44||101.44||101.44||101.44|5
1633713000000|2021-10-08 17:10:00|101.52||101.57||101.57||101.52||19
1633713030000|2021-10-08 17:10:30|101.52||101.57||101.57||101.52||12
1633713060000|2021-10-08 17:11:00||101.49||101.49||101.49||101.49|0
1633713120000|2021-10-08 17:12:00||101.44||101.44||101.44||101.44|3
1633713150000|2021-10-08 17:12:30||101.49||101.49||101.49||101.49|0
1633713270000|2021-10-08 17:14:30|||||||||1
1633713300000|2021-10-08 17:15:00||101.44||101.44||101.44||101.44|8
1633713340000|2021-10-08 17:15:40|101.52||101.52||101.57||101.52||49
1633713350000|2021-10-08 17:15:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|40
1633713360000|2021-10-08 17:16:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|18
1633713420000|2021-10-08 17:17:00|||||||||10
1633713430000|2021-10-08 17:17:10|101.47||101.47||101.47||101.47||9
1633713440000|2021-10-08 17:17:20|101.42||101.42||101.42||101.42||0
1633713830000|2021-10-08 17:23:50|||||||||10
1633714130000|2021-10-08 17:28:50|101.47||101.47||101.47||101.47||9
1633714140000|2021-10-08 17:29:00||101.39||101.39||101.39||101.39|1
1633714200000|2021-10-08 17:30:00||101.34||101.34||101.34||101.34|22
1633714210000|2021-10-08 17:30:10|101.42||101.42||101.42||101.42||0
1633714230000|2021-10-08 17:30:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|4
1633714320000|2021-10-08 17:32:00|||||||||3
1633714360000|2021-10-08 17:32:40|||||||||9
1633714680000|2021-10-08 17:38:00||101.34||101.39||101.39||101.34|16
1633714710000|2021-10-08 17:38:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|15
1633714860000|2021-10-08 17:41:00|101.47||101.47||101.47||101.47||2
1633714910000|2021-10-08 17:41:50|101.42||101.42||101.42||101.42||0
1633715260000|2021-10-08 17:47:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|12
1633715730000|2021-10-08 17:55:30|101.52||101.52||101.52||101.52||4
1633715740000|2021-10-08 17:55:40|101.47||101.52||101.52||101.47||0
1633715750000|2021-10-08 17:55:50||101.44||101.44||101.44||101.44|0
1633716230000|2021-10-08 18:03:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|18
1633716260000|2021-10-08 18:04:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|11
1633717080000|2021-10-08 18:18:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|8
1633717300000|2021-10-08 18:21:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|11
1633717350000|2021-10-08 18:22:30|||||||||7
1633717360000|2021-10-08 18:22:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|7
1633717400000|2021-10-08 18:23:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|12
1633717500000|2021-10-08 18:25:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|5
1633717630000|2021-10-08 18:27:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|7
1633718120000|2021-10-08 18:35:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|39
1633718130000|2021-10-08 18:35:30|||||||||18
1633718140000|2021-10-08 18:35:40|101.62||101.62||101.62||101.62||2
1633718180000|2021-10-08 18:36:20|101.57||101.57||101.57||101.57||0
1633718600000|2021-10-08 18:43:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|15
1633719480000|2021-10-08 18:58:00||101.39||101.44||101.44||101.39|15
1633719600000|2021-10-08 19:00:00||101.39||101.39||101.39||101.39|11
1633719610000|2021-10-08 19:00:10||101.44||101.44||101.44||101.44|1
1633719620000|2021-10-08 19:00:20||101.39||101.39||101.39||101.39|11
1633719630000|2021-10-08 19:00:30|101.47||101.47||101.47||101.47||3
1633719640000|2021-10-08 19:00:40|||||||||1
1633719650000|2021-10-08 19:00:50|101.52||101.52||101.52||101.52||1
1633719760000|2021-10-08 19:02:40|101.47||101.47||101.47||101.47||0
1633719890000|2021-10-08 19:04:50|101.52||101.52||101.52||101.52||1
1633719940000|2021-10-08 19:05:40|101.47||101.47||101.47||101.47||0
1633719960000|2021-10-08 19:06:00|101.52||101.52||101.52||101.52||2
1633720010000|2021-10-08 19:06:50||101.44||101.44||101.44||101.44|3
1633720040000|2021-10-08 19:07:20||101.39||101.44||101.44||101.39|11
1633720050000|2021-10-08 19:07:30|||||||||12
1633720120000|2021-10-08 19:08:40||101.39||101.39||101.39||101.39|21
1633720130000|2021-10-08 19:08:50|101.47||101.52||101.52||101.47||2
1633720220000|2021-10-08 19:10:20||101.44||101.44||101.44||101.44|40
1633720240000|2021-10-08 19:10:40||101.39||101.39||101.39||101.39|11
1633720280000|2021-10-08 19:11:20||101.44||101.44||101.44||101.44|3
1633720290000|2021-10-08 19:11:30|||||||||20
1633720310000|2021-10-08 19:11:50|||||||||68
1633720330000|2021-10-08 19:12:10||101.39||101.44||101.44||101.39|22
1633720350000|2021-10-08 19:12:30||101.39||101.39||101.39||101.39|37
1633720360000|2021-10-08 19:12:40|101.47||101.52||101.52||101.47||3
1633720370000|2021-10-08 19:12:50|101.47||101.52||101.52||101.47||2
1633720480000|2021-10-08 19:14:40|||||||||5
1633720500000|2021-10-08 19:15:00|101.47||101.52||101.52||101.47||2
1633720540000|2021-10-08 19:15:40|101.47||101.47||101.52||101.47||11
1633720560000|2021-10-08 19:16:00|101.52||101.52||101.52||101.52||1
1633720570000|2021-10-08 19:16:10|101.47||101.47||101.47||101.47||0
1633720660000|2021-10-08 19:17:40|||||||||1
1633720770000|2021-10-08 19:19:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3
1633721000000|2021-10-08 19:23:20|101.57||101.57||101.57||101.57||34
1633721080000|2021-10-08 19:24:40|101.52||101.52||101.52||101.52||0
1633721220000|2021-10-08 19:27:00|101.57||101.57||101.57||101.57||1
1633721260000|2021-10-08 19:27:40||101.49||101.49||101.49||101.49|1
1633721440000|2021-10-08 19:30:40|||||||||1
1633721550000|2021-10-08 19:32:30||101.44||101.49||101.49||101.44|21
1633721700000|2021-10-08 19:35:00|||||||||2
1633721710000|2021-10-08 19:35:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|22
1633721720000|2021-10-08 19:35:20|||||||||15
1633721730000|2021-10-08 19:35:30||101.49||101.49||101.49||101.49|0
1633721750000|2021-10-08 19:35:50|101.57||101.57||101.57||101.57||0
1633721810000|2021-10-08 19:36:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|17
1633721910000|2021-10-08 19:38:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|11
1633721970000|2021-10-08 19:39:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|15
1633722060000|2021-10-08 19:41:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|5
1633722120000|2021-10-08 19:42:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|21
1633722130000|2021-10-08 19:42:10|101.57||101.57||101.57||101.57||4
1633722140000|2021-10-08 19:42:20|101.52||101.52||101.52||101.52||0
1633722250000|2021-10-08 19:44:10|101.57||101.52||101.57||101.52||51
1633722270000|2021-10-08 19:44:30|101.57||101.57||101.57||101.57||2
1633722280000|2021-10-08 19:44:40|101.52||101.52||101.52||101.52||0
1633722440000|2021-10-08 19:47:20|101.57||101.57||101.57||101.57||40
1633722450000|2021-10-08 19:47:30|101.52||101.57||101.57||101.52||2
1633722510000|2021-10-08 19:48:30|101.52||101.52||101.52||101.52||12
1633722530000|2021-10-08 19:48:50|||||||||4
1633722570000|2021-10-08 19:49:30|||||||||20
1633722610000|2021-10-08 19:50:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|28
1633722650000|2021-10-08 19:50:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|11
1633722660000|2021-10-08 19:51:00|101.57||101.57||101.57||101.57||4
1633722670000|2021-10-08 19:51:10|101.52||101.52||101.52||101.52||5
1633722680000|2021-10-08 19:51:20|101.57||101.57||101.57||101.57||5
1633722690000|2021-10-08 19:51:30|101.52||101.52||101.52||101.52||0
1633722730000|2021-10-08 19:52:10|101.57||101.57||101.57||101.52||10
1633722740000|2021-10-08 19:52:20|101.52||101.57||101.57||101.52||4
1633722770000|2021-10-08 19:52:50||101.49||101.49||101.49||101.49|1
1633722820000|2021-10-08 19:53:40|101.62||101.62||101.62||101.62||8
1633722840000|2021-10-08 19:54:00|101.57||101.57||101.57||101.57||0
1633722860000|2021-10-08 19:54:20|||||||||11
1633722870000|2021-10-08 19:54:30|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|285
1633722880000|2021-10-08 19:54:40|101.47||101.52||101.52||101.47||11
1633722900000|2021-10-08 19:55:00|||||||||9
1633722920000|2021-10-08 19:55:20|101.57|101.44|101.57|101.44|101.57|101.44|101.57|101.44|14
1633723070000|2021-10-08 19:57:50|101.62||101.62||101.62||101.62||6
1633723130000|2021-10-08 19:58:50|101.67||101.67||101.67||101.67||38
1633723140000|2021-10-08 19:59:00|||||||||9
1633723150000|2021-10-08 19:59:10||101.49||101.49||101.49||101.49|5
1633723160000|2021-10-08 19:59:20|101.62||101.57||101.62||101.57||1
1633723170000|2021-10-08 19:59:30|101.62|101.54|101.62|101.44|101.62|101.54|101.62|101.44|3
1633723190000|2021-10-08 19:59:50|101.57||101.57||101.57||101.57||0
1633932000000|2021-10-11 06:00:00|102.19|102.02|102.14|102.02|102.19|102.02|102.14|102.02|0
1633932010000|2021-10-11 06:00:10|102.19||102.19||102.19||102.14||0
1633932020000|2021-10-11 06:00:20|102.24|102.07|102.19|102.07|102.24|102.07|102.19|102.07|0
1633932030000|2021-10-11 06:00:30|102.24||102.24||102.29||102.24||0
1633932040000|2021-10-11 06:00:40|102.29|102.12|102.29|102.12|102.29|102.12|102.24|102.12|0
1633932060000|2021-10-11 06:01:00|102.27|102.14|102.32|102.14|102.32|102.24|102.27|102.14|20
1633932070000|2021-10-11 06:01:10|102.27||102.32||102.32||102.27||0
1633932080000|2021-10-11 06:01:20|102.27||102.27||102.32||102.27||0
1633932100000|2021-10-11 06:01:40|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.09|0
1633932110000|2021-10-11 06:01:50|102.27|102.14|102.27|102.14|102.27|102.14|102.27|102.14|0
1633932120000|2021-10-11 06:02:00|102.22||102.22||102.22||102.22||0
1633932130000|2021-10-11 06:02:10|102.27|102.09|102.22|102.09|102.27|102.09|102.22|102.09|1
1633932150000|2021-10-11 06:02:30|102.17||102.22||102.22||102.17||0
1633932170000|2021-10-11 06:02:50|102.17||102.22||102.22||102.17||0
1633932190000|2021-10-11 06:03:10|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|0
1633932260000|2021-10-11 06:04:20|102.12||102.17||102.17||102.12||0
1633932310000|2021-10-11 06:05:10||102.09||102.04||102.09||102.04|0
1633932330000|2021-10-11 06:05:30|102.12||102.12||102.12||102.12||0
1633932350000|2021-10-11 06:05:50|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|4
1633932360000|2021-10-11 06:06:00|102.07|101.94|102.07|101.94|102.07|101.94|102.07|101.94|0
1633932390000|2021-10-11 06:06:30|102.02|101.89|102.07|101.89|102.07|101.89|102.02|101.89|0
1633932400000|2021-10-11 06:06:40|102.02||102.02||102.07||102.02||0
1633932420000|2021-10-11 06:07:00||101.94||101.89||101.94||101.89|0
1633932440000|2021-10-11 06:07:20|101.97||102.02||102.02||101.97||10
1633932450000|2021-10-11 06:07:30|101.97||101.97||101.97||101.97||0
1633932460000|2021-10-11 06:07:40|102.02||102.02||102.02||102.02||0
1633932470000|2021-10-11 06:07:50|101.97||101.97||101.97||101.97||20
1633932480000|2021-10-11 06:08:00|102.02||102.02||102.02||101.97||0
1633932490000|2021-10-11 06:08:10|101.97||102.02||102.02||101.97||5
1633932500000|2021-10-11 06:08:20|101.97||101.97||101.97||101.97||0
1633932530000|2021-10-11 06:08:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1633932570000|2021-10-11 06:09:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|2
1633932590000|2021-10-11 06:09:50|101.92||101.92||101.92||101.92||5
1633932600000|2021-10-11 06:10:00|101.87||101.87||101.87||101.87||0
1633932610000|2021-10-11 06:10:10|101.92||101.92||101.92||101.92||5
1633932620000|2021-10-11 06:10:20|101.87||101.92||101.92||101.87||5
1633932630000|2021-10-11 06:10:30|101.87||101.92||101.92||101.87||5
1633932660000|2021-10-11 06:11:00|101.87||101.92||101.92||101.87||5
1633932700000|2021-10-11 06:11:40|101.87||101.92||101.92||101.87||0
1633932710000|2021-10-11 06:11:50|101.87||101.92||101.92||101.87||0
1633932720000|2021-10-11 06:12:00|101.87||101.87||101.92||101.87||5
1633932730000|2021-10-11 06:12:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1633932740000|2021-10-11 06:12:20|101.87||101.87||101.87||101.87||0
1633932760000|2021-10-11 06:12:40||101.79||101.79||101.79||101.79|0
1633932790000|2021-10-11 06:13:10|101.92||101.92||101.92||101.92||2
1633932830000|2021-10-11 06:13:50|101.87|101.74|101.87|101.74|101.87|101.74|101.87|101.74|15
1633932910000|2021-10-11 06:15:10|101.82||101.82||101.82||101.82||0
1633932920000|2021-10-11 06:15:20|101.87||101.87||101.87||101.87||0
1633932980000|2021-10-11 06:16:20|101.82|101.69|101.82|101.69|101.82|101.69|101.82|101.69|0
1633933120000|2021-10-11 06:18:40|101.77|101.64|101.77|101.64|101.77|101.64|101.77|101.64|12
1633933130000|2021-10-11 06:18:50|101.72||101.72||101.77||101.72||0
1633933140000|2021-10-11 06:19:00||101.59||101.59||101.59||101.59|0
1633933180000|2021-10-11 06:19:40||101.64||101.64||101.64||101.64|1
1633933190000|2021-10-11 06:19:50|101.77||101.77||101.77||101.77||0
1633933250000|2021-10-11 06:20:50|||||||||30
1633933260000|2021-10-11 06:21:00|||||||||12
1633933270000|2021-10-11 06:21:10|101.72||101.72||101.72||101.72||0
1633933280000|2021-10-11 06:21:20|101.77||101.77||101.77||101.77||0
1633933290000|2021-10-11 06:21:30|101.72||101.77||101.77||101.72||0
1633933330000|2021-10-11 06:22:10|101.72||101.72||101.72||101.72||0
1633933340000|2021-10-11 06:22:20|101.77||101.72||101.77||101.72||0
1633933350000|2021-10-11 06:22:30|101.77||101.72||101.77||101.72||30
1633933370000|2021-10-11 06:22:50|101.77||101.77||101.77||101.77||0
1633933380000|2021-10-11 06:23:00|101.72||101.77||101.77||101.72||0
1633933390000|2021-10-11 06:23:10|101.72||101.72||101.72||101.72||0
1633933410000|2021-10-11 06:23:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|35
1633933420000|2021-10-11 06:23:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1633933430000|2021-10-11 06:23:50|101.67||101.67||101.67||101.67||5
1633933450000|2021-10-11 06:24:10|101.62||101.67||101.67||101.62||0
1633933460000|2021-10-11 06:24:20|101.62||101.62||101.62||101.62||0
1633933470000|2021-10-11 06:24:30|101.67||101.67||101.67||101.67||0
1633933480000|2021-10-11 06:24:40|101.62||101.67||101.67||101.62||0
1633933490000|2021-10-11 06:24:50|101.62||101.67||101.67||101.62||0
1633933500000|2021-10-11 06:25:00|101.62||101.67||101.67||101.62||5
1633933510000|2021-10-11 06:25:10|101.72|101.59|101.72|101.59|101.72|101.59|101.72|101.59|12
1633933520000|2021-10-11 06:25:20|101.67||101.72||101.72||101.67||0
1633933570000|2021-10-11 06:26:10|101.67||101.67||101.72||101.67||0
1633933580000|2021-10-11 06:26:20|101.72||101.67||101.72||101.67||0
1633933590000|2021-10-11 06:26:30|101.72||101.67||101.72||101.67||0
1633933640000|2021-10-11 06:27:20|101.72||101.72||101.72||101.72||0
1633933650000|2021-10-11 06:27:30|101.67||101.67||101.67||101.67||0
1633933670000|2021-10-11 06:27:50|101.72||101.67||101.72||101.67||0
1633933680000|2021-10-11 06:28:00|101.72||101.67||101.72||101.67||0
1633933690000|2021-10-11 06:28:10|||||||||30
1633933750000|2021-10-11 06:29:10|101.72||101.72||101.72||101.72||0
1633933760000|2021-10-11 06:29:20|101.67||101.67||101.72||101.67||0
1633933770000|2021-10-11 06:29:30|101.62|101.49|101.62|101.49|101.62|101.49|101.62|101.49|117
1633933810000|2021-10-11 06:30:10|101.57||101.62||101.62||101.57||10
1633933820000|2021-10-11 06:30:20|101.57|101.44|101.57|101.44|101.57|101.44|101.52|101.44|120
1633933830000|2021-10-11 06:30:30||101.49||101.49||101.49||101.49|0
1633933850000|2021-10-11 06:30:50||101.44||101.44||101.44||101.44|0
1633933860000|2021-10-11 06:31:00|101.52||101.52||101.52||101.52||126
1633933880000|2021-10-11 06:31:20|101.57||101.57||101.57||101.57||0
1633933890000|2021-10-11 06:31:30|101.52||101.57||101.57||101.52||0
1633933900000|2021-10-11 06:31:40|101.52|101.39|101.52|101.39|101.52|101.39|101.52|101.39|0
1633933960000|2021-10-11 06:32:40|101.57|101.44|101.57|101.44|101.57|101.44|101.57|101.44|0
1633933970000|2021-10-11 06:32:50||101.49||101.49||101.49||101.49|0
1633933980000|2021-10-11 06:33:00|||||||||3
1633934000000|2021-10-11 06:33:20|101.62||101.62||101.62||101.62||2
1633934010000|2021-10-11 06:33:30|101.57||101.57||101.57||101.57||0
1633934040000|2021-10-11 06:34:00||101.44||101.44||101.44||101.44|0
1633934100000|2021-10-11 06:35:00||101.49||101.44||101.49||101.44|0
1633934200000|2021-10-11 06:36:40||101.49||101.49||101.49||101.49|0
1633934210000|2021-10-11 06:36:50|101.62||101.62||101.62||101.62||0
1633934250000|2021-10-11 06:37:30||101.54||101.54||101.54||101.54|0
1633934260000|2021-10-11 06:37:40|101.67|101.49|101.67|101.54|101.67|101.54|101.67|101.49|2
1633934280000|2021-10-11 06:38:00||101.59||101.59||101.59||101.59|0
1633934340000|2021-10-11 06:39:00|101.72||101.72||101.72||101.72||7
1633934360000|2021-10-11 06:39:20|101.67||101.67||101.67||101.67||0
1633934370000|2021-10-11 06:39:30|101.72||101.72||101.72||101.72||0
1633934380000|2021-10-11 06:39:40|101.67||101.67||101.67||101.67||0
1633934400000|2021-10-11 06:40:00||101.54||101.54||101.54||101.54|0
1633934410000|2021-10-11 06:40:10||101.59||101.59||101.59||101.59|0
1633934420000|2021-10-11 06:40:20|101.72||101.72||101.72||101.72||0
1633934510000|2021-10-11 06:41:50|101.67||101.67||101.67||101.67||0
1633934530000|2021-10-11 06:42:10||101.54||101.54||101.54||101.54|0
1633934620000|2021-10-11 06:43:40|101.72|101.59|101.72|101.59|101.72|101.59|101.72|101.59|0
1633934710000|2021-10-11 06:45:10||101.64||101.64||101.64||101.64|0
1633934790000|2021-10-11 06:46:30||101.59||101.59||101.59||101.59|0
1633934880000|2021-10-11 06:48:00||101.64||101.64||101.64||101.64|0
1633935040000|2021-10-11 06:50:40||101.59||101.59||101.59||101.59|2
1633935110000|2021-10-11 06:51:50||101.64||101.64||101.64||101.64|0
1633935250000|2021-10-11 06:54:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|54
1633935310000|2021-10-11 06:55:10||101.54||101.54||101.54||101.54|0
1633935330000|2021-10-11 06:55:30||101.59||101.59||101.59||101.59|0
1633935350000|2021-10-11 06:55:50|101.72||101.72||101.72||101.72||46
1633935380000|2021-10-11 06:56:20||101.64||101.64||101.64||101.64|0
1633935390000|2021-10-11 06:56:30||101.59||101.59||101.59||101.59|0
1633935410000|2021-10-11 06:56:50|101.67||101.72||101.72||101.67||0
1633935420000|2021-10-11 06:57:00|101.67||101.72||101.72||101.67||0
1633935450000|2021-10-11 06:57:30||101.64||101.64||101.64||101.59|0
1633935520000|2021-10-11 06:58:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|20
1633935530000|2021-10-11 06:58:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|33
1633935540000|2021-10-11 06:59:00||101.59||101.64||101.64||101.59|1
1633935560000|2021-10-11 06:59:20||101.59||101.59||101.59||101.59|4
1633935570000|2021-10-11 06:59:30||101.64||101.59||101.64||101.59|1
1633935580000|2021-10-11 06:59:40|||||||||50
1633935590000|2021-10-11 06:59:50|101.67|101.54|101.67|101.59|101.67|101.59|101.67|101.54|50
1633935600000|2021-10-11 07:00:00|101.77|101.69|101.72|101.59|101.82|101.69|101.72|101.59|390
1633935610000|2021-10-11 07:00:10|101.67|101.64|101.62|101.54|101.67|101.64|101.62|101.54|110
1633935620000|2021-10-11 07:00:20|101.67|101.49|101.62|101.54|101.67|101.54|101.62|101.49|8
1633935630000|2021-10-11 07:00:30|101.67|101.49|101.67|101.59|101.67|101.59|101.62|101.49|197
1633935640000|2021-10-11 07:00:40|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|47
1633935650000|2021-10-11 07:00:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|115
1633935660000|2021-10-11 07:01:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|94
1633935670000|2021-10-11 07:01:10|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|298
1633935680000|2021-10-11 07:01:20|101.77||101.77||101.82||101.77||393
1633935690000|2021-10-11 07:01:30|101.82|101.64|101.82|101.69|101.82|101.69|101.82|101.64|17
1633935700000|2021-10-11 07:01:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|536
1633935710000|2021-10-11 07:01:50|101.82|101.74|101.77|101.69|101.87|101.74|101.77|101.69|26
1633935720000|2021-10-11 07:02:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|12
1633935730000|2021-10-11 07:02:10|101.72|101.64|101.77|101.69|101.82|101.74|101.72|101.64|39
1633935740000|2021-10-11 07:02:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|28
1633935750000|2021-10-11 07:02:30|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|34
1633935760000|2021-10-11 07:02:40|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|29
1633935770000|2021-10-11 07:02:50|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|121
1633935780000|2021-10-11 07:03:00|101.87|101.74|101.87|101.79|101.87|101.79|101.87|101.74|75
1633935790000|2021-10-11 07:03:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|384
1633935800000|2021-10-11 07:03:20|101.97|101.89|101.97|101.89|102.02|101.89|101.92|101.89|236
1633935810000|2021-10-11 07:03:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|81
1633935820000|2021-10-11 07:03:40|101.97|101.89|102.07|101.94|102.07|101.94|101.97|101.89|209
1633935830000|2021-10-11 07:03:50|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|157
1633935840000|2021-10-11 07:04:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|345
1633935850000|2021-10-11 07:04:10|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|198
1633935860000|2021-10-11 07:04:20|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|71
1633935870000|2021-10-11 07:04:30|||||||||59
1633935890000|2021-10-11 07:04:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|213
1633935900000|2021-10-11 07:05:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|189
1633935910000|2021-10-11 07:05:10|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|224
1633935920000|2021-10-11 07:05:20|||||||||54
1633935930000|2021-10-11 07:05:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|44
1633935940000|2021-10-11 07:05:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1633935950000|2021-10-11 07:05:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|36
1633935960000|2021-10-11 07:06:00|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|59
1633935970000|2021-10-11 07:06:10|102.22||102.22||102.22||102.22||131
1633935980000|2021-10-11 07:06:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|24
1633935990000|2021-10-11 07:06:30|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|56
1633936000000|2021-10-11 07:06:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|96
1633936010000|2021-10-11 07:06:50|102.37||102.32||102.37||102.32||67
1633936020000|2021-10-11 07:07:00|102.37||102.37||102.37||102.32||94
1633936030000|2021-10-11 07:07:10|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|2
1633936040000|2021-10-11 07:07:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|33
1633936050000|2021-10-11 07:07:30|||||||||13
1633936070000|2021-10-11 07:07:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|53
1633936080000|2021-10-11 07:08:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|20
1633936090000|2021-10-11 07:08:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|241
1633936100000|2021-10-11 07:08:20||102.29||102.29||102.29||102.29|15
1633936110000|2021-10-11 07:08:30||102.34||102.34||102.34||102.34|0
1633936120000|2021-10-11 07:08:40||102.29||102.29||102.34||102.29|65
1633936130000|2021-10-11 07:08:50|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|41
1633936140000|2021-10-11 07:09:00|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.29|241
1633936150000|2021-10-11 07:09:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|20
1633936160000|2021-10-11 07:09:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|47
1633936170000|2021-10-11 07:09:30|||||||||5
1633936180000|2021-10-11 07:09:40|||||||||7
1633936190000|2021-10-11 07:09:50|||||||||145
1633936200000|2021-10-11 07:10:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|26
1633936210000|2021-10-11 07:10:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|87
1633936220000|2021-10-11 07:10:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|14
1633936230000|2021-10-11 07:10:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|106
1633936240000|2021-10-11 07:10:40|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|58
1633936250000|2021-10-11 07:10:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|11
1633936260000|2021-10-11 07:11:00|102.47|102.29|102.42|102.34|102.47|102.34|102.42|102.29|35
1633936270000|2021-10-11 07:11:10|102.47|102.29|102.42|102.34|102.47|102.39|102.42|102.29|92
1633936280000|2021-10-11 07:11:20|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|21
1633936290000|2021-10-11 07:11:30|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|233
1633936300000|2021-10-11 07:11:40|102.52||102.47||102.52||102.47||20
1633936320000|2021-10-11 07:12:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.34|580
1633936330000|2021-10-11 07:12:10|||||||||34
1633936340000|2021-10-11 07:12:20|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|61
1633936350000|2021-10-11 07:12:30|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.29|60
1633936360000|2021-10-11 07:12:40|||||||||1
1633936380000|2021-10-11 07:13:00||102.29||102.34||102.34||102.29|70
1633936390000|2021-10-11 07:13:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|94
1633936400000|2021-10-11 07:13:20|||||||||3
1633936410000|2021-10-11 07:13:30|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|75
1633936420000|2021-10-11 07:13:40|102.42|102.34|102.47|102.34|102.47|102.39|102.42|102.34|92
1633936430000|2021-10-11 07:13:50|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|162
1633936440000|2021-10-11 07:14:00|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|18
1633936450000|2021-10-11 07:14:10|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|632
1633936460000|2021-10-11 07:14:20|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|94
1633936470000|2021-10-11 07:14:30||102.44||102.44||102.44||102.44|5
1633936480000|2021-10-11 07:14:40|||||||||38
1633936490000|2021-10-11 07:14:50|||||||||25
1633936500000|2021-10-11 07:15:00|102.57||102.52||102.57||102.52||5
1633936510000|2021-10-11 07:15:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|41
1633936520000|2021-10-11 07:15:20|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|135
1633936530000|2021-10-11 07:15:30|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|101
1633936540000|2021-10-11 07:15:40||102.49||102.49||102.54||102.49|69
1633936550000|2021-10-11 07:15:50||102.54||102.54||102.54||102.49|3
1633936560000|2021-10-11 07:16:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|75
1633936570000|2021-10-11 07:16:10|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|344
1633936610000|2021-10-11 07:16:50|102.57|102.49|102.57|102.49|102.62|102.49|102.57|102.49|117
1633936620000|2021-10-11 07:17:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|47
1633936630000|2021-10-11 07:17:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|20
1633936640000|2021-10-11 07:17:20|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|19
1633936650000|2021-10-11 07:17:30|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|315
1633936660000|2021-10-11 07:17:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|204
1633936670000|2021-10-11 07:17:50|||||||||16
1633936680000|2021-10-11 07:18:00|||||||||4
1633936690000|2021-10-11 07:18:10|102.57|102.44|102.57|102.44|102.57|102.44|102.57|102.44|336
1633936700000|2021-10-11 07:18:20||102.49||102.49||102.49||102.49|22
1633936710000|2021-10-11 07:18:30|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|39
1633936720000|2021-10-11 07:18:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|19
1633936730000|2021-10-11 07:18:50|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|194
1633936740000|2021-10-11 07:19:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|11
1633936750000|2021-10-11 07:19:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|7
1633936760000|2021-10-11 07:19:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|0
1633936770000|2021-10-11 07:19:30|102.57||102.57||102.57||102.52||2
1633936780000|2021-10-11 07:19:40|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|84
1633936790000|2021-10-11 07:19:50|||||||||3
1633936800000|2021-10-11 07:20:00|||||||||1
1633936810000|2021-10-11 07:20:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|194
1633936820000|2021-10-11 07:20:20|102.57|102.49|102.57|102.49|102.57|102.54|102.57|102.49|130
1633936830000|2021-10-11 07:20:30|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|179
1633936850000|2021-10-11 07:20:50|||||||||44
1633936860000|2021-10-11 07:21:00|||||||||5
1633936870000|2021-10-11 07:21:10|||||||||40
1633936880000|2021-10-11 07:21:20|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|188
1633936890000|2021-10-11 07:21:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|64
1633936900000|2021-10-11 07:21:40||102.44||102.49||102.49||102.44|223
1633936910000|2021-10-11 07:21:50|102.52|102.44|102.52|102.39|102.52|102.49|102.52|102.39|322
1633936920000|2021-10-11 07:22:00|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|40
1633936930000|2021-10-11 07:22:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|106
1633936950000|2021-10-11 07:22:30|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|66
1633936960000|2021-10-11 07:22:40|||||||||506
1633936970000|2021-10-11 07:22:50|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|238
1633936980000|2021-10-11 07:23:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|24
1633936990000|2021-10-11 07:23:10|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|17
1633937000000|2021-10-11 07:23:20|||||||||1
1633937010000|2021-10-11 07:23:30||102.39||102.44||102.44||102.39|18
1633937020000|2021-10-11 07:23:40|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|36
1633937040000|2021-10-11 07:24:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|57
1633937050000|2021-10-11 07:24:10|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|205
1633937060000|2021-10-11 07:24:20||102.39||102.39||102.39||102.34|6
1633937080000|2021-10-11 07:24:40|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|3
1633937090000|2021-10-11 07:24:50|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|0
1633937100000|2021-10-11 07:25:00|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|166
1633937110000|2021-10-11 07:25:10|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|7
1633937120000|2021-10-11 07:25:20|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|1
1633937150000|2021-10-11 07:25:50|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|99
1633937160000|2021-10-11 07:26:00|102.52||102.52||102.52||102.47||6
1633937170000|2021-10-11 07:26:10|102.47|102.44|102.47|102.34|102.47|102.44|102.42|102.34|110
1633937180000|2021-10-11 07:26:20|102.42||102.47||102.47||102.42||5
1633937190000|2021-10-11 07:26:30||102.39||102.39||102.39||102.34|1
1633937200000|2021-10-11 07:26:40|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|0
1633937210000|2021-10-11 07:26:50|102.47||102.47||102.47||102.42||0
1633937220000|2021-10-11 07:27:00|102.42|102.29|102.42|102.34|102.42|102.34|102.37|102.29|142
1633937250000|2021-10-11 07:27:30||102.29||102.29||102.34||102.29|4
1633937260000|2021-10-11 07:27:40|102.37||102.37||102.42||102.37||2
1633937270000|2021-10-11 07:27:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|1
1633937340000|2021-10-11 07:29:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|59
1633937350000|2021-10-11 07:29:10|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|21
1633937360000|2021-10-11 07:29:20|102.42||102.37||102.42||102.37||15
1633937390000|2021-10-11 07:29:50|||||||||50
1633937400000|2021-10-11 07:30:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|29
1633937410000|2021-10-11 07:30:10||102.24||102.29||102.29||102.24|1
1633937420000|2021-10-11 07:30:20|||||||||125
1633937430000|2021-10-11 07:30:30||102.24||102.24||102.29||102.24|16
1633937440000|2021-10-11 07:30:40|102.32|102.29|102.32|102.24|102.37|102.29|102.32|102.24|59
1633937450000|2021-10-11 07:30:50|102.37||102.32||102.37||102.32||26
1633937460000|2021-10-11 07:31:00||102.19||102.19||102.19||102.19|74
1633937470000|2021-10-11 07:31:10|102.27||102.32||102.32||102.27||5
1633937480000|2021-10-11 07:31:20|102.37|102.24|102.32|102.24|102.37|102.29|102.32|102.24|75
1633937500000|2021-10-11 07:31:40|102.37||102.32||102.37||102.32||6
1633937510000|2021-10-11 07:31:50|||||||||1
1633937520000|2021-10-11 07:32:00|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|6
1633937530000|2021-10-11 07:32:10|102.32||102.32||102.37||102.32||0
1633937550000|2021-10-11 07:32:30|102.37||102.32||102.37||102.32||0
1633937580000|2021-10-11 07:33:00|102.37||102.32||102.37||102.32||5
1633937590000|2021-10-11 07:33:10|102.37||102.32||102.37||102.32||0
1633937600000|2021-10-11 07:33:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|6
1633937680000|2021-10-11 07:34:40|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|41
1633937690000|2021-10-11 07:34:50|102.32||102.32||102.32||102.32||0
1633937700000|2021-10-11 07:35:00|102.37||102.37||102.37||102.37||6
1633937710000|2021-10-11 07:35:10|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|1
1633937800000|2021-10-11 07:36:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|65
1633937840000|2021-10-11 07:37:20|||||||||3
1633937850000|2021-10-11 07:37:30|||||||||25
1633937920000|2021-10-11 07:38:40|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|102
1633937930000|2021-10-11 07:38:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1
1633937950000|2021-10-11 07:39:10|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|545
1633937960000|2021-10-11 07:39:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|37
1633937970000|2021-10-11 07:39:30|||||||||1
1633938000000|2021-10-11 07:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|124
1633938010000|2021-10-11 07:40:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|265
1633938020000|2021-10-11 07:40:20|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|15
1633938030000|2021-10-11 07:40:30|102.37||102.32||102.37||102.32||11
1633938050000|2021-10-11 07:40:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|161
1633938060000|2021-10-11 07:41:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|123
1633938070000|2021-10-11 07:41:10|||||||||40
1633938080000|2021-10-11 07:41:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|46
1633938090000|2021-10-11 07:41:30||102.09||102.14||102.14||102.09|34
1633938100000|2021-10-11 07:41:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|68
1633938110000|2021-10-11 07:41:50|||||||||25
1633938120000|2021-10-11 07:42:00|||||||||25
1633938130000|2021-10-11 07:42:10|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|77
1633938140000|2021-10-11 07:42:20|102.17||102.17||102.17||102.12||0
1633938150000|2021-10-11 07:42:30|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|5
1633938160000|2021-10-11 07:42:40|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|1
1633938170000|2021-10-11 07:42:50||102.09||102.09||102.09||102.04|0
1633938180000|2021-10-11 07:43:00|||||||||10
1633938190000|2021-10-11 07:43:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|160
1633938200000|2021-10-11 07:43:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|286
1633938220000|2021-10-11 07:43:40||102.04||102.09||102.09||102.04|140
1633938230000|2021-10-11 07:43:50|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|4
1633938240000|2021-10-11 07:44:00|||||||||6
1633938260000|2021-10-11 07:44:20|||||||||2
1633938290000|2021-10-11 07:44:50|||||||||21
1633938300000|2021-10-11 07:45:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|22
1633938330000|2021-10-11 07:45:30|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|108
1633938340000|2021-10-11 07:45:40||102.09||102.09||102.09||102.09|41
1633938350000|2021-10-11 07:45:50|102.22||102.22||102.22||102.17||114
1633938360000|2021-10-11 07:46:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|10
1633938370000|2021-10-11 07:46:10|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.09|1
1633938390000|2021-10-11 07:46:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1633938400000|2021-10-11 07:46:40|102.27||102.22||102.27||102.22||70
1633938420000|2021-10-11 07:47:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3
1633938440000|2021-10-11 07:47:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|115
1633938450000|2021-10-11 07:47:30|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|14
1633938460000|2021-10-11 07:47:40|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|11
1633938470000|2021-10-11 07:47:50|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|1
1633938480000|2021-10-11 07:48:00||102.24||102.24||102.24||102.19|5
1633938490000|2021-10-11 07:48:10||102.19||102.19||102.19||102.19|0
1633938500000|2021-10-11 07:48:20|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|21
1633938510000|2021-10-11 07:48:30||102.14||102.19||102.19||102.14|1
1633938520000|2021-10-11 07:48:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|0
1633938530000|2021-10-11 07:48:50||102.14||102.14||102.19||102.14|0
1633938540000|2021-10-11 07:49:00||102.19||102.19||102.19||102.14|89
1633938560000|2021-10-11 07:49:20|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|6
1633938570000|2021-10-11 07:49:30|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|1
1633938580000|2021-10-11 07:49:40|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|0
1633938590000|2021-10-11 07:49:50||102.24||102.24||102.24||102.24|0
1633938620000|2021-10-11 07:50:20|102.37||102.37||102.37||102.37||3
1633938630000|2021-10-11 07:50:30|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1633938670000|2021-10-11 07:51:10|||||||||260
1633938680000|2021-10-11 07:51:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|135
1633938690000|2021-10-11 07:51:30||102.19||102.19||102.19||102.19|13
1633938700000|2021-10-11 07:51:40||102.24||102.24||102.24||102.19|1
1633938710000|2021-10-11 07:51:50|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|1
1633938720000|2021-10-11 07:52:00|||||||||5
1633938730000|2021-10-11 07:52:10||102.14||102.19||102.19||102.14|7
1633938740000|2021-10-11 07:52:20|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|0
1633938760000|2021-10-11 07:52:40||102.09||102.09||102.09||102.09|1
1633938770000|2021-10-11 07:52:50||102.14||102.09||102.14||102.09|0
1633938780000|2021-10-11 07:53:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|6
1633938790000|2021-10-11 07:53:10|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|0
1633938800000|2021-10-11 07:53:20|102.17||102.17||102.22||102.17||0
1633938830000|2021-10-11 07:53:50|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|100
1633938840000|2021-10-11 07:54:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|10
1633938850000|2021-10-11 07:54:10||102.09||102.14||102.14||102.09|1
1633938860000|2021-10-11 07:54:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|0
1633938870000|2021-10-11 07:54:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|23
1633938930000|2021-10-11 07:55:30||101.99||102.04||102.04||101.99|5
1633938940000|2021-10-11 07:55:40||101.99||102.04||102.04||101.99|1
1633938970000|2021-10-11 07:56:10|||||||||7
1633938980000|2021-10-11 07:56:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|41
1633938990000|2021-10-11 07:56:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|24
1633939010000|2021-10-11 07:56:50||101.99||101.99||101.99||101.99|4
1633939020000|2021-10-11 07:57:00|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|8
1633939050000|2021-10-11 07:57:30|||||||||25
1633939080000|2021-10-11 07:58:00|||||||||50
1633939090000|2021-10-11 07:58:10|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|32
1633939130000|2021-10-11 07:58:50|||||||||303
1633939140000|2021-10-11 07:59:00|||||||||11
1633939170000|2021-10-11 07:59:30|||||||||40
1633939180000|2021-10-11 07:59:40|||||||||1
1633939190000|2021-10-11 07:59:50|||||||||1
1633939210000|2021-10-11 08:00:10|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|210
1633939220000|2021-10-11 08:00:20||102.04||102.04||102.04||101.99|5
1633939230000|2021-10-11 08:00:30|||||||||2
1633939240000|2021-10-11 08:00:40|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|60
1633939250000|2021-10-11 08:00:50|102.12||102.17||102.17||102.12||1
1633939260000|2021-10-11 08:01:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|6
1633939270000|2021-10-11 08:01:10||101.99||102.04||102.04||101.99|1
1633939280000|2021-10-11 08:01:20|102.17||102.17||102.17||102.17||50
1633939290000|2021-10-11 08:01:30|102.12||102.12||102.17||102.12||0
1633939300000|2021-10-11 08:01:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|1
1633939330000|2021-10-11 08:02:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|47
1633939340000|2021-10-11 08:02:20|102.27||102.27||102.27||102.27||38
1633939350000|2021-10-11 08:02:30||102.19||102.19||102.19||102.19|1
1633939360000|2021-10-11 08:02:40|||||||||1
1633939380000|2021-10-11 08:03:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|57
1633939390000|2021-10-11 08:03:10|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|71
1633939400000|2021-10-11 08:03:20|||||||||3
1633939420000|2021-10-11 08:03:40||102.24||102.29||102.29||102.24|79
1633939430000|2021-10-11 08:03:50||102.24||102.29||102.29||102.24|2
1633939440000|2021-10-11 08:04:00|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|6
1633939450000|2021-10-11 08:04:10||102.29||102.29||102.29||102.24|0
1633939490000|2021-10-11 08:04:50|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|16
1633939510000|2021-10-11 08:05:10|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|151
1633939520000|2021-10-11 08:05:20|102.27||102.27||102.32||102.27||5
1633939540000|2021-10-11 08:05:40||102.14||102.19||102.19||102.14|0
1633939550000|2021-10-11 08:05:50||102.14||102.19||102.19||102.14|0
1633939570000|2021-10-11 08:06:10|102.32||102.32||102.32||102.32||3
1633939580000|2021-10-11 08:06:20|102.27||102.27||102.27||102.27||2
1633939590000|2021-10-11 08:06:30||102.14||102.19||102.19||102.14|0
1633939600000|2021-10-11 08:06:40|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|3
1633939610000|2021-10-11 08:06:50|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|0
1633939620000|2021-10-11 08:07:00|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|6
1633939630000|2021-10-11 08:07:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|30
1633939650000|2021-10-11 08:07:30|102.27||102.22||102.27||102.22||9
1633939670000|2021-10-11 08:07:50|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|39
1633939680000|2021-10-11 08:08:00|||||||||1
1633939700000|2021-10-11 08:08:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|52
1633939710000|2021-10-11 08:08:30|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.04|1
1633939720000|2021-10-11 08:08:40|||||||||1
1633939730000|2021-10-11 08:08:50||102.04||102.04||102.09||102.04|0
1633939740000|2021-10-11 08:09:00|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|110
1633939760000|2021-10-11 08:09:20||101.99||102.04||102.04||101.99|0
1633939770000|2021-10-11 08:09:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|13
1633939780000|2021-10-11 08:09:40|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|1
1633939790000|2021-10-11 08:09:50|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|52
1633939800000|2021-10-11 08:10:00||102.04||101.99||102.04||101.99|6
1633939810000|2021-10-11 08:10:10||102.04||101.99||102.04||101.99|0
1633939820000|2021-10-11 08:10:20||102.04||102.04||102.04||102.04|310
1633939840000|2021-10-11 08:10:40|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|32
1633939850000|2021-10-11 08:10:50||101.99||101.99||101.99||101.99|311
1633939860000|2021-10-11 08:11:00||102.04||102.04||102.04||102.04|1
1633939890000|2021-10-11 08:11:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|200
1633939900000|2021-10-11 08:11:40||102.04||102.04||102.04||102.04|11
1633939910000|2021-10-11 08:11:50|102.12||102.17||102.17||102.12||0
1633939920000|2021-10-11 08:12:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|5
1633939930000|2021-10-11 08:12:10|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|3
1633939950000|2021-10-11 08:12:30|102.12||102.12||102.12||102.12||3
1633939960000|2021-10-11 08:12:40|||||||||184
1633939970000|2021-10-11 08:12:50|||||||||18
1633939980000|2021-10-11 08:13:00||101.99||102.04||102.04||101.99|182
1633939990000|2021-10-11 08:13:10|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|21
1633940000000|2021-10-11 08:13:20|102.12||102.07||102.12||102.07||2
1633940020000|2021-10-11 08:13:40|||||||||1
1633940030000|2021-10-11 08:13:50|||||||||327
1633940040000|2021-10-11 08:14:00|||||||||18
1633940100000|2021-10-11 08:15:00|||||||||90
1633940110000|2021-10-11 08:15:10|||||||||42
1633940120000|2021-10-11 08:15:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|88
1633940140000|2021-10-11 08:15:40||101.89||101.89||101.94||101.89|263
1633940150000|2021-10-11 08:15:50|101.97|101.94|101.97|101.89|101.97|101.94|101.97|101.89|17
1633940200000|2021-10-11 08:16:40||101.84||101.89||101.89||101.84|54
1633940210000|2021-10-11 08:16:50|||||||||243
1633940220000|2021-10-11 08:17:00|||||||||10
1633940230000|2021-10-11 08:17:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|438
1633940240000|2021-10-11 08:17:20||101.89||101.94||101.94||101.89|235
1633940250000|2021-10-11 08:17:30||101.89||101.94||101.94||101.89|0
1633940260000|2021-10-11 08:17:40|||||||||5
1633940280000|2021-10-11 08:18:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|5
1633940340000|2021-10-11 08:19:00||101.84||101.89||101.89||101.84|116
1633940360000|2021-10-11 08:19:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|12
1633940390000|2021-10-11 08:19:50|||||||||40
1633940400000|2021-10-11 08:20:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|9
1633940410000|2021-10-11 08:20:10||101.74||101.74||101.74||101.74|10
1633940420000|2021-10-11 08:20:20|101.82||101.82||101.87||101.82||21
1633940450000|2021-10-11 08:20:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|3
1633940460000|2021-10-11 08:21:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|16
1633940480000|2021-10-11 08:21:20|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|376
1633940490000|2021-10-11 08:21:30|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|104
1633940510000|2021-10-11 08:21:50|||||||||4
1633940520000|2021-10-11 08:22:00||101.64||101.69||101.69||101.64|44
1633940530000|2021-10-11 08:22:10||101.64||101.69||101.69||101.64|33
1633940540000|2021-10-11 08:22:20|||||||||2
1633940550000|2021-10-11 08:22:30||101.64||101.69||101.69||101.64|77
1633940560000|2021-10-11 08:22:40||101.64||101.69||101.69||101.64|71
1633940580000|2021-10-11 08:23:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|7
1633940590000|2021-10-11 08:23:10||101.59||101.64||101.64||101.59|213
1633940600000|2021-10-11 08:23:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|102
1633940640000|2021-10-11 08:24:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|38
1633940650000|2021-10-11 08:24:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|43
1633940680000|2021-10-11 08:24:40|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|10
1633940690000|2021-10-11 08:24:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1633940700000|2021-10-11 08:25:00|||||||||1
1633940710000|2021-10-11 08:25:10|||||||||5
1633940720000|2021-10-11 08:25:20|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|112
1633940730000|2021-10-11 08:25:30|101.67||101.67||101.72||101.67||0
1633940760000|2021-10-11 08:26:00|||||||||62
1633940770000|2021-10-11 08:26:10|101.72||101.72||101.72||101.72||68
1633940780000|2021-10-11 08:26:20||101.64||101.59||101.64||101.59|1
1633940790000|2021-10-11 08:26:30|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|11
1633940800000|2021-10-11 08:26:40||101.59||101.64||101.64||101.59|1
1633940820000|2021-10-11 08:27:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|17
1633940830000|2021-10-11 08:27:10|101.72||101.67||101.72||101.67||3
1633940840000|2021-10-11 08:27:20|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|5
1633940850000|2021-10-11 08:27:30|101.67|101.59|101.67|101.59|101.72|101.64|101.67|101.59|3
1633940870000|2021-10-11 08:27:50|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|32
1633940880000|2021-10-11 08:28:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|7
1633940900000|2021-10-11 08:28:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|2
1633940930000|2021-10-11 08:28:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|125
1633940940000|2021-10-11 08:29:00|||||||||1
1633940950000|2021-10-11 08:29:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|68
1633940960000|2021-10-11 08:29:20||101.69||101.69||101.74||101.69|39
1633940970000|2021-10-11 08:29:30|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|43
1633941010000|2021-10-11 08:30:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|241
1633941020000|2021-10-11 08:30:20||101.74||101.79||101.79||101.74|0
1633941040000|2021-10-11 08:30:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|64
1633941060000|2021-10-11 08:31:00|||||||||1
1633941070000|2021-10-11 08:31:10|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|174
1633941080000|2021-10-11 08:31:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|46
1633941090000|2021-10-11 08:31:30|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|3
1633941100000|2021-10-11 08:31:40|101.92|101.84|101.92|101.79|101.92|101.84|101.87|101.79|29
1633941110000|2021-10-11 08:31:50|101.87|101.84|101.92|101.79|101.92|101.84|101.87|101.79|2
1633941120000|2021-10-11 08:32:00|101.87|101.84|101.87|101.79|101.87|101.84|101.87|101.79|156
1633941140000|2021-10-11 08:32:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|4
1633941150000|2021-10-11 08:32:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|6
1633941160000|2021-10-11 08:32:40||101.74||101.79||101.79||101.74|6
1633941170000|2021-10-11 08:32:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|24
1633941180000|2021-10-11 08:33:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|128
1633941200000|2021-10-11 08:33:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|61
1633941230000|2021-10-11 08:33:50|||||||||1
1633941260000|2021-10-11 08:34:20|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|100
1633941270000|2021-10-11 08:34:30|||||||||5
1633941280000|2021-10-11 08:34:40|||||||||2
1633941320000|2021-10-11 08:35:20|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|29
1633941330000|2021-10-11 08:35:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|5
1633941340000|2021-10-11 08:35:40|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|28
1633941350000|2021-10-11 08:35:50|||||||||2
1633941360000|2021-10-11 08:36:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|4
1633941390000|2021-10-11 08:36:30|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|6
1633941400000|2021-10-11 08:36:40|101.92|101.89|101.97|101.84|101.97|101.89|101.92|101.84|6
1633941410000|2021-10-11 08:36:50|102.02|101.89|102.02|101.94|102.02|101.94|102.02|101.89|460
1633941420000|2021-10-11 08:37:00|||||||||21
1633941440000|2021-10-11 08:37:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|26
1633941490000|2021-10-11 08:38:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|59
1633941500000|2021-10-11 08:38:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|15
1633941510000|2021-10-11 08:38:30|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|11
1633941520000|2021-10-11 08:38:40|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|13
1633941530000|2021-10-11 08:38:50|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|11
1633941540000|2021-10-11 08:39:00|101.97||101.92||101.97||101.92||5
1633941550000|2021-10-11 08:39:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1
1633941560000|2021-10-11 08:39:20||101.84||101.89||101.89||101.84|19
1633941570000|2021-10-11 08:39:30|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|3
1633941580000|2021-10-11 08:39:40||101.84||101.84||101.84||101.84|1
1633941590000|2021-10-11 08:39:50|101.92||101.92||101.97||101.92||0
1633941610000|2021-10-11 08:40:10|101.97||101.97||101.97||101.97||5
1633941620000|2021-10-11 08:40:20|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|4
1633941630000|2021-10-11 08:40:30|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|8
1633941650000|2021-10-11 08:40:50|||||||||3
1633941660000|2021-10-11 08:41:00||101.79||101.84||101.84||101.79|21
1633941680000|2021-10-11 08:41:20|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|6
1633941690000|2021-10-11 08:41:30|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|201
1633941730000|2021-10-11 08:42:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|132
1633941750000|2021-10-11 08:42:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|20
1633941760000|2021-10-11 08:42:40|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|23
1633941780000|2021-10-11 08:43:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|38
1633941800000|2021-10-11 08:43:20||101.79||101.79||101.84||101.79|28
1633941810000|2021-10-11 08:43:30|101.87||101.87||101.87||101.87||0
1633941820000|2021-10-11 08:43:40|||||||||1
1633941830000|2021-10-11 08:43:50|||||||||1
1633941840000|2021-10-11 08:44:00||101.74||101.79||101.79||101.74|8
1633941850000|2021-10-11 08:44:10||101.74||101.79||101.79||101.74|2
1633941870000|2021-10-11 08:44:30||101.74||101.79||101.79||101.74|2
1633941880000|2021-10-11 08:44:40|||||||||1
1633941900000|2021-10-11 08:45:00|||||||||2
1633941910000|2021-10-11 08:45:10|||||||||1
1633941920000|2021-10-11 08:45:20||101.74||101.79||101.79||101.74|201
1633941960000|2021-10-11 08:46:00|101.92||101.92||101.92||101.87||117
1633941980000|2021-10-11 08:46:20|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|79
1633942030000|2021-10-11 08:47:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|77
1633942040000|2021-10-11 08:47:20||101.84||101.89||101.89||101.84|24
1633942080000|2021-10-11 08:48:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|61
1633942090000|2021-10-11 08:48:10|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|1
1633942100000|2021-10-11 08:48:20|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|21
1633942110000|2021-10-11 08:48:30|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|3
1633942120000|2021-10-11 08:48:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1633942130000|2021-10-11 08:48:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|7
1633942150000|2021-10-11 08:49:10|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|137
1633942180000|2021-10-11 08:49:40|101.92||101.92||101.92||101.87||11
1633942190000|2021-10-11 08:49:50|101.87||101.92||101.92||101.87||0
1633942200000|2021-10-11 08:50:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.79|15
1633942210000|2021-10-11 08:50:10|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|89
1633942240000|2021-10-11 08:50:40|||||||||16
1633942250000|2021-10-11 08:50:50||101.79||101.79||101.79||101.79|22
1633942260000|2021-10-11 08:51:00||101.84||101.84||101.84||101.84|0
1633942270000|2021-10-11 08:51:10|||||||||10
1633942290000|2021-10-11 08:51:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|16
1633942360000|2021-10-11 08:52:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|7
1633942420000|2021-10-11 08:53:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|35
1633942450000|2021-10-11 08:54:10|||||||||25
1633942520000|2021-10-11 08:55:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|31
1633942540000|2021-10-11 08:55:40|||||||||156
1633942550000|2021-10-11 08:55:50|||||||||91
1633942570000|2021-10-11 08:56:10|||||||||82
1633942580000|2021-10-11 08:56:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|62
1633942610000|2021-10-11 08:56:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|57
1633942620000|2021-10-11 08:57:00|||||||||36
1633942640000|2021-10-11 08:57:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|53
1633942650000|2021-10-11 08:57:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|95
1633942670000|2021-10-11 08:57:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1633942710000|2021-10-11 08:58:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|508
1633942730000|2021-10-11 08:58:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|14
1633942790000|2021-10-11 08:59:50|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|77
1633942820000|2021-10-11 09:00:20|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|127
1633942830000|2021-10-11 09:00:30|102.22||102.17||102.22||102.17||0
1633942840000|2021-10-11 09:00:40|102.22||102.22||102.22||102.22||0
1633942850000|2021-10-11 09:00:50|102.17||102.17||102.17||102.17||0
1633942870000|2021-10-11 09:01:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|8
1633942880000|2021-10-11 09:01:20|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|0
1633942920000|2021-10-11 09:02:00|||||||||5
1633942930000|2021-10-11 09:02:10|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|17
1633942940000|2021-10-11 09:02:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1633942950000|2021-10-11 09:02:30|||||||||2
1633942990000|2021-10-11 09:03:10|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|10
1633943010000|2021-10-11 09:03:30||102.14||102.14||102.14||102.14|10
1633943050000|2021-10-11 09:04:10|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|17
1633943060000|2021-10-11 09:04:20|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|27
1633943140000|2021-10-11 09:05:40|||||||||1
1633943160000|2021-10-11 09:06:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|110
1633943200000|2021-10-11 09:06:40||102.14||102.19||102.19||102.14|19
1633943230000|2021-10-11 09:07:10||102.14||102.14||102.14||102.14|63
1633943240000|2021-10-11 09:07:20|102.22||102.22||102.22||102.22||1
1633943270000|2021-10-11 09:07:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1
1633943310000|2021-10-11 09:08:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|89
1633943320000|2021-10-11 09:08:40|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|44
1633943330000|2021-10-11 09:08:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|5
1633943340000|2021-10-11 09:09:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|17
1633943350000|2021-10-11 09:09:10|||||||||1
1633943370000|2021-10-11 09:09:30|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|3
1633943380000|2021-10-11 09:09:40|102.22||102.22||102.27||102.22||0
1633943410000|2021-10-11 09:10:10|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|10
1633943420000|2021-10-11 09:10:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1
1633943440000|2021-10-11 09:10:40||102.04||102.09||102.09||102.04|2
1633943520000|2021-10-11 09:12:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|34
1633943540000|2021-10-11 09:12:20||102.09||102.14||102.14||102.09|15
1633943570000|2021-10-11 09:12:50|102.27||102.22||102.27||102.22||470
1633943580000|2021-10-11 09:13:00|102.27||102.27||102.27||102.22||6
1633943590000|2021-10-11 09:13:10|102.22|102.09|102.22|102.09|102.27|102.09|102.22|102.09|13
1633943600000|2021-10-11 09:13:20||102.14||102.14||102.14||102.14|0
1633943640000|2021-10-11 09:14:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|9
1633943650000|2021-10-11 09:14:10|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|8
1633943700000|2021-10-11 09:15:00||102.04||102.04||102.04||102.04|27
1633943710000|2021-10-11 09:15:10||102.09||102.09||102.09||102.09|0
1633943720000|2021-10-11 09:15:20|||||||||26
1633943740000|2021-10-11 09:15:40||102.04||102.04||102.04||102.04|42
1633943760000|2021-10-11 09:16:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|12
1633943780000|2021-10-11 09:16:20|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|4
1633943790000|2021-10-11 09:16:30||101.99||102.04||102.04||101.99|2
1633943800000|2021-10-11 09:16:40||101.99||101.99||101.99||101.99|1
1633943810000|2021-10-11 09:16:50|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|3
1633943830000|2021-10-11 09:17:10||101.99||102.04||102.04||101.99|8
1633943930000|2021-10-11 09:18:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|175
1633943950000|2021-10-11 09:19:10|||||||||12
1633944010000|2021-10-11 09:20:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|17
1633944050000|2021-10-11 09:20:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|106
1633944070000|2021-10-11 09:21:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|24
1633944080000|2021-10-11 09:21:20|||||||||6
1633944090000|2021-10-11 09:21:30|||||||||6
1633944100000|2021-10-11 09:21:40||101.99||101.99||101.99||101.99|5
1633944110000|2021-10-11 09:21:50||102.04||102.04||102.04||102.04|0
1633944150000|2021-10-11 09:22:30||101.99||101.99||101.99||101.99|19
1633944160000|2021-10-11 09:22:40||102.04||102.04||102.04||102.04|0
1633944330000|2021-10-11 09:25:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|63
1633944400000|2021-10-11 09:26:40|102.22||102.22||102.22||102.22||43
1633944410000|2021-10-11 09:26:50||102.14||102.14||102.14||102.14|0
1633944420000|2021-10-11 09:27:00||102.09||102.09||102.09||102.09|103
1633944430000|2021-10-11 09:27:10||102.14||102.14||102.14||102.14|0
1633944480000|2021-10-11 09:28:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|16
1633944560000|2021-10-11 09:29:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|757
1633944600000|2021-10-11 09:30:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|115
1633944610000|2021-10-11 09:30:10|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|24
1633944620000|2021-10-11 09:30:20|102.12||102.12||102.12||102.12||0
1633944630000|2021-10-11 09:30:30|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|72
1633944650000|2021-10-11 09:30:50|||||||||1
1633944670000|2021-10-11 09:31:10|||||||||15
1633944680000|2021-10-11 09:31:20|||||||||1
1633944690000|2021-10-11 09:31:30|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|4
1633944720000|2021-10-11 09:32:00|||||||||2
1633944790000|2021-10-11 09:33:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|36
1633944810000|2021-10-11 09:33:30|||||||||51
1633944820000|2021-10-11 09:33:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|13
1633944940000|2021-10-11 09:35:40||101.94||101.99||101.99||101.94|23
1633945130000|2021-10-11 09:38:50|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|61
1633945140000|2021-10-11 09:39:00||101.99||101.99||101.99||101.99|0
1633945240000|2021-10-11 09:40:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|153
1633945300000|2021-10-11 09:41:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|83
1633945320000|2021-10-11 09:42:00||102.04||102.09||102.09||102.04|41
1633945380000|2021-10-11 09:43:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|27
1633945400000|2021-10-11 09:43:20|||||||||10
1633945410000|2021-10-11 09:43:30|||||||||21
1633945420000|2021-10-11 09:43:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|12
1633945440000|2021-10-11 09:44:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|8
1633945500000|2021-10-11 09:45:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|18
1633945530000|2021-10-11 09:45:30||102.09||102.09||102.09||102.09|10
1633945540000|2021-10-11 09:45:40||102.14||102.14||102.14||102.14|0
1633945580000|2021-10-11 09:46:20|||||||||26
1633945590000|2021-10-11 09:46:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|29
1633945640000|2021-10-11 09:47:20|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|83
1633945650000|2021-10-11 09:47:30|102.32||102.32||102.32||102.27||0
1633945660000|2021-10-11 09:47:40|102.27||102.27||102.32||102.27||0
1633945680000|2021-10-11 09:48:00|102.32||102.32||102.32||102.27||5
1633945690000|2021-10-11 09:48:10|102.27||102.32||102.32||102.27||0
1633945700000|2021-10-11 09:48:20|102.27||102.32||102.32||102.27||0
1633945710000|2021-10-11 09:48:30|102.27||102.32||102.32||102.27||0
1633945720000|2021-10-11 09:48:40|102.27||102.27||102.27||102.27||0
1633945740000|2021-10-11 09:49:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1
1633945750000|2021-10-11 09:49:10||102.19||102.19||102.19||102.19|28
1633945760000|2021-10-11 09:49:20||102.24||102.24||102.24||102.24|0
1633945790000|2021-10-11 09:49:50|||||||||179
1633945800000|2021-10-11 09:50:00|||||||||80
1633945830000|2021-10-11 09:50:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|71
1633945840000|2021-10-11 09:50:40|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|21
1633945860000|2021-10-11 09:51:00|||||||||1
1633945920000|2021-10-11 09:52:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|24
1633945940000|2021-10-11 09:52:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|14
1633945980000|2021-10-11 09:53:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|84
1633945990000|2021-10-11 09:53:10||102.29||102.34||102.34||102.29|7
1633946010000|2021-10-11 09:53:30|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|2
1633946020000|2021-10-11 09:53:40|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|4
1633946080000|2021-10-11 09:54:40|102.47||102.42||102.47||102.42||5
1633946090000|2021-10-11 09:54:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1633946100000|2021-10-11 09:55:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|54
1633946110000|2021-10-11 09:55:10|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|7
1633946120000|2021-10-11 09:55:20||102.39||102.39||102.39||102.39|0
1633946150000|2021-10-11 09:55:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|68
1633946160000|2021-10-11 09:56:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|16
1633946170000|2021-10-11 09:56:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|71
1633946180000|2021-10-11 09:56:20|||||||||28
1633946190000|2021-10-11 09:56:30||102.39||102.44||102.44||102.39|3
1633946200000|2021-10-11 09:56:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1633946220000|2021-10-11 09:57:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|9
1633946240000|2021-10-11 09:57:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|38
1633946250000|2021-10-11 09:57:30|||||||||151
1633946260000|2021-10-11 09:57:40|||||||||44
1633946270000|2021-10-11 09:57:50|||||||||2
1633946280000|2021-10-11 09:58:00|||||||||172
1633946290000|2021-10-11 09:58:10|||||||||116
1633946330000|2021-10-11 09:58:50|||||||||120
1633946340000|2021-10-11 09:59:00|||||||||68
1633946380000|2021-10-11 09:59:40||102.39||102.39||102.39||102.39|71
1633946390000|2021-10-11 09:59:50|102.47||102.47||102.52||102.47||0
1633946400000|2021-10-11 10:00:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|20
1633946430000|2021-10-11 10:00:30|||||||||1
1633946500000|2021-10-11 10:01:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|27
1633946510000|2021-10-11 10:01:50|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|20
1633946520000|2021-10-11 10:02:00|102.47||102.47||102.47||102.47||10
1633946550000|2021-10-11 10:02:30||102.34||102.34||102.34||102.34|2
1633946560000|2021-10-11 10:02:40||102.39||102.39||102.39||102.39|0
1633946580000|2021-10-11 10:03:00|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|14
1633946600000|2021-10-11 10:03:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|7
1633946610000|2021-10-11 10:03:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1633946630000|2021-10-11 10:03:50|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.34|1
1633946650000|2021-10-11 10:04:10|||||||||24
1633946690000|2021-10-11 10:04:50|||||||||75
1633946720000|2021-10-11 10:05:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|10
1633946730000|2021-10-11 10:05:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|17
1633946740000|2021-10-11 10:05:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1633946800000|2021-10-11 10:06:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|90
1633946820000|2021-10-11 10:07:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|115
1633946830000|2021-10-11 10:07:10|102.47|102.44|102.52|102.39|102.52|102.44|102.47|102.39|0
1633946840000|2021-10-11 10:07:20||102.44||102.44||102.44||102.44|0
1633946850000|2021-10-11 10:07:30|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|0
1633946880000|2021-10-11 10:08:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|14
1633946890000|2021-10-11 10:08:10||102.39||102.44||102.44||102.39|0
1633946900000|2021-10-11 10:08:20|||||||||50
1633946980000|2021-10-11 10:09:40|||||||||125
1633947060000|2021-10-11 10:11:00|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|13
1633947070000|2021-10-11 10:11:10|102.47||102.52||102.52||102.47||0
1633947080000|2021-10-11 10:11:20|102.47||102.47||102.52||102.47||0
1633947120000|2021-10-11 10:12:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|22
1633947130000|2021-10-11 10:12:10|||||||||65
1633947190000|2021-10-11 10:13:10|||||||||57
1633947220000|2021-10-11 10:13:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|322
1633947260000|2021-10-11 10:14:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|141
1633947270000|2021-10-11 10:14:30|||||||||32
1633947280000|2021-10-11 10:14:40|||||||||1
1633947290000|2021-10-11 10:14:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|454
1633947300000|2021-10-11 10:15:00|||||||||87
1633947320000|2021-10-11 10:15:20|102.37||102.32||102.37||102.32||0
1633947350000|2021-10-11 10:15:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|423
1633947360000|2021-10-11 10:16:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|84
1633947370000|2021-10-11 10:16:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|52
1633947380000|2021-10-11 10:16:20|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|46
1633947400000|2021-10-11 10:16:40|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|49
1633947410000|2021-10-11 10:16:50|||||||||49
1633947420000|2021-10-11 10:17:00|||||||||6
1633947430000|2021-10-11 10:17:10|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|45
1633947450000|2021-10-11 10:17:30|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|248
1633947490000|2021-10-11 10:18:10|||||||||65
1633947530000|2021-10-11 10:18:50|102.27||102.22||102.27||102.22||39
1633947560000|2021-10-11 10:19:20|||||||||2
1633947570000|2021-10-11 10:19:30|||||||||4
1633947580000|2021-10-11 10:19:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|11
1633947600000|2021-10-11 10:20:00|||||||||10
1633947610000|2021-10-11 10:20:10|||||||||4
1633947640000|2021-10-11 10:20:40|||||||||1
1633947660000|2021-10-11 10:21:00|||||||||4
1633947670000|2021-10-11 10:21:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|77
1633947680000|2021-10-11 10:21:20|||||||||6
1633947720000|2021-10-11 10:22:00|||||||||7
1633947730000|2021-10-11 10:22:10|||||||||1
1633947750000|2021-10-11 10:22:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|51
1633947760000|2021-10-11 10:22:40|||||||||10
1633947770000|2021-10-11 10:22:50|||||||||3
1633947780000|2021-10-11 10:23:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|60
1633947790000|2021-10-11 10:23:10|||||||||2
1633947800000|2021-10-11 10:23:20|||||||||1
1633947840000|2021-10-11 10:24:00|||||||||4
1633947850000|2021-10-11 10:24:10|||||||||1
1633947880000|2021-10-11 10:24:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|199
1633947920000|2021-10-11 10:25:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|49
1633947970000|2021-10-11 10:26:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|56
1633948050000|2021-10-11 10:27:30|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|166
1633948100000|2021-10-11 10:28:20||101.99||102.04||102.04||101.99|54
1633948110000|2021-10-11 10:28:30||101.99||102.04||102.04||101.99|0
1633948140000|2021-10-11 10:29:00|||||||||6
1633948160000|2021-10-11 10:29:20|102.17||102.17||102.17||102.17||23
1633948170000|2021-10-11 10:29:30|102.12||102.12||102.12||102.12||0
1633948230000|2021-10-11 10:30:30||101.99||101.99||101.99||101.99|38
1633948240000|2021-10-11 10:30:40||102.04||101.99||102.04||101.99|0
1633948250000|2021-10-11 10:30:50|102.07||102.07||102.07||102.07||3
1633948260000|2021-10-11 10:31:00|||||||||7
1633948310000|2021-10-11 10:31:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|9
1633948400000|2021-10-11 10:33:20|||||||||141
1633948420000|2021-10-11 10:33:40||101.99||102.04||102.04||101.99|61
1633948430000|2021-10-11 10:33:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1633948440000|2021-10-11 10:34:00|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|21
1633948460000|2021-10-11 10:34:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|3
1633948470000|2021-10-11 10:34:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|14
1633948480000|2021-10-11 10:34:40|102.12||102.12||102.12||102.07||2
1633948490000|2021-10-11 10:34:50|102.07|101.94|102.02|101.94|102.07|101.94|102.02|101.94|556
1633948500000|2021-10-11 10:35:00|||||||||6
1633948510000|2021-10-11 10:35:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|921
1633948520000|2021-10-11 10:35:20|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|95
1633948530000|2021-10-11 10:35:30|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|45
1633948540000|2021-10-11 10:35:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|721
1633948550000|2021-10-11 10:35:50|||||||||35
1633948560000|2021-10-11 10:36:00|||||||||155
1633948580000|2021-10-11 10:36:20|||||||||45
1633948610000|2021-10-11 10:36:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|407
1633948670000|2021-10-11 10:37:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|147
1633948710000|2021-10-11 10:38:30|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|45
1633948720000|2021-10-11 10:38:40||101.89||101.89||101.89||101.89|0
1633948850000|2021-10-11 10:40:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|169
1633948860000|2021-10-11 10:41:00|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|163
1633948870000|2021-10-11 10:41:10|102.02||101.97||102.02||101.97||3
1633948880000|2021-10-11 10:41:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|8
1633948890000|2021-10-11 10:41:30|||||||||5
1633948900000|2021-10-11 10:41:40|||||||||1
1633948930000|2021-10-11 10:42:10|||||||||1
1633948970000|2021-10-11 10:42:50|||||||||19
1633948980000|2021-10-11 10:43:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|109
1633948990000|2021-10-11 10:43:10|||||||||15
1633949000000|2021-10-11 10:43:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|49
1633949010000|2021-10-11 10:43:30|||||||||2
1633949050000|2021-10-11 10:44:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|452
1633949100000|2021-10-11 10:45:00|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|70
1633949110000|2021-10-11 10:45:10|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|2
1633949120000|2021-10-11 10:45:20|102.02||102.07||102.07||102.02||0
1633949130000|2021-10-11 10:45:30|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|1
1633949170000|2021-10-11 10:46:10||101.89||101.94||101.94||101.89|307
1633949220000|2021-10-11 10:47:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|46
1633949230000|2021-10-11 10:47:10|102.02||101.97||102.02||101.97||0
1633949250000|2021-10-11 10:47:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|3
1633949280000|2021-10-11 10:48:00|||||||||84
1633949290000|2021-10-11 10:48:10|||||||||5
1633949310000|2021-10-11 10:48:30|||||||||10
1633949350000|2021-10-11 10:49:10||101.89||101.94||101.94||101.89|63
1633949360000|2021-10-11 10:49:20|||||||||10
1633949390000|2021-10-11 10:49:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|69
1633949400000|2021-10-11 10:50:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|72
1633949410000|2021-10-11 10:50:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|12
1633949440000|2021-10-11 10:50:40||101.94||101.94||101.94||101.94|4
1633949450000|2021-10-11 10:50:50|102.02||102.02||102.02||102.02||6
1633949460000|2021-10-11 10:51:00||101.89||101.89||101.89||101.89|127
1633949470000|2021-10-11 10:51:10|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|85
1633949490000|2021-10-11 10:51:30||101.89||101.89||101.89||101.89|100
1633949500000|2021-10-11 10:51:40|101.97||101.97||102.02||101.97||0
1633949520000|2021-10-11 10:52:00|102.02||102.02||102.02||101.97||60
1633949530000|2021-10-11 10:52:10||101.94||101.94||101.94||101.94|0
1633949540000|2021-10-11 10:52:20||101.89||101.89||101.89||101.89|172
1633949550000|2021-10-11 10:52:30||101.94||101.94||101.94||101.94|0
1633949560000|2021-10-11 10:52:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1187
1633949570000|2021-10-11 10:52:50|||||||||215
1633949580000|2021-10-11 10:53:00|||||||||171
1633949590000|2021-10-11 10:53:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|149
1633949600000|2021-10-11 10:53:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|224
1633949680000|2021-10-11 10:54:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|894
1633949700000|2021-10-11 10:55:00|||||||||50
1633949710000|2021-10-11 10:55:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|8
1633949720000|2021-10-11 10:55:20||102.04||102.04||102.04||101.99|0
1633949730000|2021-10-11 10:55:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|0
1633949740000|2021-10-11 10:55:40|102.07||102.07||102.07||102.07||0
1633949760000|2021-10-11 10:56:00|||||||||6
1633949830000|2021-10-11 10:57:10|102.12||102.12||102.12||102.12||6
1633949840000|2021-10-11 10:57:20|102.07||102.07||102.12||102.07||2
1633949850000|2021-10-11 10:57:30|102.12||102.07||102.12||102.07||0
1633949900000|2021-10-11 10:58:20|102.12||102.12||102.12||102.12||47
1633949910000|2021-10-11 10:58:30||102.04||102.04||102.04||102.04|0
1633949950000|2021-10-11 10:59:10|102.17||102.17||102.17||102.12||6
1633949960000|2021-10-11 10:59:20||102.09||102.09||102.09||102.09|0
1633949970000|2021-10-11 10:59:30||102.04||102.09||102.09||102.04|0
1633949990000|2021-10-11 10:59:50|||||||||1
1633950000000|2021-10-11 11:00:00|102.22|102.04|102.17|102.04|102.22|102.04|102.12|102.04|26
1633950010000|2021-10-11 11:00:10|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|5
1633950020000|2021-10-11 11:00:20||102.09||102.09||102.09||102.09|0
1633950050000|2021-10-11 11:00:50|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|25
1633950060000|2021-10-11 11:01:00||102.14||102.14||102.14||102.14|0
1633950070000|2021-10-11 11:01:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|9
1633950080000|2021-10-11 11:01:20|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|0
1633950120000|2021-10-11 11:02:00|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|6
1633950130000|2021-10-11 11:02:10||102.19||102.19||102.19||102.19|0
1633950140000|2021-10-11 11:02:20|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|31
1633950150000|2021-10-11 11:02:30|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|0
1633950160000|2021-10-11 11:02:40||102.19||102.19||102.19||102.19|0
1633950180000|2021-10-11 11:03:00|||||||||5
1633950200000|2021-10-11 11:03:20||102.14||102.14||102.14||102.14|0
1633950210000|2021-10-11 11:03:30|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|0
1633950240000|2021-10-11 11:04:00|102.27||102.27||102.27||102.27||8
1633950250000|2021-10-11 11:04:10|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|0
1633950300000|2021-10-11 11:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|6
1633950310000|2021-10-11 11:05:10|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|0
1633950320000|2021-10-11 11:05:20|102.27||102.22||102.27||102.22||0
1633950370000|2021-10-11 11:06:10|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|6
1633950380000|2021-10-11 11:06:20||102.19||102.19||102.19||102.14|0
1633950390000|2021-10-11 11:06:30||102.14||102.19||102.19||102.14|0
1633950400000|2021-10-11 11:06:40||102.14||102.14||102.14||102.14|0
1633950410000|2021-10-11 11:06:50||102.19||102.19||102.19||102.19|0
1633950430000|2021-10-11 11:07:10|102.32||102.27||102.32||102.27||5
1633950460000|2021-10-11 11:07:40||102.14||102.14||102.19||102.14|5
1633950470000|2021-10-11 11:07:50||102.19||102.19||102.19||102.19|0
1633950510000|2021-10-11 11:08:30|102.32||102.27||102.32||102.27||54
1633950520000|2021-10-11 11:08:40|102.32||102.32||102.32||102.32||0
1633950530000|2021-10-11 11:08:50|102.27||102.32||102.32||102.27||0
1633950540000|2021-10-11 11:09:00||102.24||102.24||102.24||102.24|0
1633950550000|2021-10-11 11:09:10||102.19||102.24||102.24||102.19|7
1633950560000|2021-10-11 11:09:20||102.19||102.24||102.24||102.19|0
1633950570000|2021-10-11 11:09:30|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|0
1633950580000|2021-10-11 11:09:40|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|0
1633950600000|2021-10-11 11:10:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|55
1633950640000|2021-10-11 11:10:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|123
1633950700000|2021-10-11 11:11:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|32
1633950710000|2021-10-11 11:11:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|7
1633950720000|2021-10-11 11:12:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|386
1633950730000|2021-10-11 11:12:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|54
1633950740000|2021-10-11 11:12:20||102.19||102.24||102.24||102.19|0
1633950810000|2021-10-11 11:13:30|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|5
1633950820000|2021-10-11 11:13:40||102.24||102.24||102.24||102.19|0
1633950830000|2021-10-11 11:13:50||102.19||102.24||102.24||102.19|0
1633950910000|2021-10-11 11:15:10|||||||||100
1633950920000|2021-10-11 11:15:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|8
1633950930000|2021-10-11 11:15:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|61
1633950950000|2021-10-11 11:15:50|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|105
1633950960000|2021-10-11 11:16:00|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|19
1633950980000|2021-10-11 11:16:20|||||||||2
1633951010000|2021-10-11 11:16:50|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|33
1633951020000|2021-10-11 11:17:00|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|8
1633951030000|2021-10-11 11:17:10||102.29||102.29||102.29||102.24|0
1633951040000|2021-10-11 11:17:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1
1633951090000|2021-10-11 11:18:10|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|28
1633951100000|2021-10-11 11:18:20|102.32||102.27||102.32||102.27||1
1633951160000|2021-10-11 11:19:20|||||||||7
1633951200000|2021-10-11 11:20:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|7
1633951220000|2021-10-11 11:20:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3
1633951230000|2021-10-11 11:20:30|||||||||1
1633951240000|2021-10-11 11:20:40|||||||||2
1633951280000|2021-10-11 11:21:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|6
1633951290000|2021-10-11 11:21:30|102.27||102.27||102.27||102.22||3
1633951300000|2021-10-11 11:21:40|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|10
1633951310000|2021-10-11 11:21:50|102.22||102.22||102.22||102.22||0
1633951330000|2021-10-11 11:22:10||102.09||102.09||102.09||102.09|44
1633951340000|2021-10-11 11:22:20|102.17||102.22||102.22||102.17||4
1633951350000|2021-10-11 11:22:30||102.14||102.14||102.14||102.09|5
1633951380000|2021-10-11 11:23:00||102.09||102.09||102.09||102.09|9
1633951400000|2021-10-11 11:23:20|102.17||102.17||102.17||102.17||0
1633951420000|2021-10-11 11:23:40|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|1
1633951430000|2021-10-11 11:23:50|102.17||102.17||102.17||102.17||0
1633951440000|2021-10-11 11:24:00|102.22||102.22||102.22||102.22||5
1633951450000|2021-10-11 11:24:10|102.17||102.17||102.22||102.17||0
1633951490000|2021-10-11 11:24:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|282
1633951500000|2021-10-11 11:25:00|||||||||2
1633951520000|2021-10-11 11:25:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|417
1633951530000|2021-10-11 11:25:30|||||||||17
1633951540000|2021-10-11 11:25:40|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|15
1633951560000|2021-10-11 11:26:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|593
1633951570000|2021-10-11 11:26:10|102.32||102.32||102.32||102.32||272
1633951580000|2021-10-11 11:26:20|102.27||102.27||102.32||102.27||8
1633951590000|2021-10-11 11:26:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|10
1633951620000|2021-10-11 11:27:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|240
1633951650000|2021-10-11 11:27:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|5
1633951660000|2021-10-11 11:27:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1
1633951680000|2021-10-11 11:28:00||102.24||102.29||102.29||102.24|72
1633951690000|2021-10-11 11:28:10|||||||||3
1633951700000|2021-10-11 11:28:20||102.24||102.24||102.29||102.24|0
1633951710000|2021-10-11 11:28:30|102.32||102.37||102.37||102.32||0
1633951720000|2021-10-11 11:28:40|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|0
1633951730000|2021-10-11 11:28:50||102.29||102.29||102.29||102.29|0
1633951750000|2021-10-11 11:29:10|||||||||2
1633951760000|2021-10-11 11:29:20|||||||||2
1633951770000|2021-10-11 11:29:30|||||||||1
1633951780000|2021-10-11 11:29:40||102.24||102.24||102.24||102.24|1
1633951790000|2021-10-11 11:29:50||102.29||102.29||102.29||102.29|0
1633951800000|2021-10-11 11:30:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1633951820000|2021-10-11 11:30:20||102.19||102.19||102.19||102.19|3
1633951830000|2021-10-11 11:30:30|102.27||102.27||102.27||102.27||0
1633951850000|2021-10-11 11:30:50|102.32||102.32||102.32||102.27||3
1633951860000|2021-10-11 11:31:00||102.24||102.24||102.24||102.24|0
1633951890000|2021-10-11 11:31:30|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|9
1633951900000|2021-10-11 11:31:40|102.32||102.27||102.32||102.27||0
1633951920000|2021-10-11 11:32:00|102.32||102.27||102.32||102.27||6
1633951930000|2021-10-11 11:32:10|102.32||102.32||102.32||102.27||0
1633951940000|2021-10-11 11:32:20|102.27||102.27||102.27||102.27||0
1633951960000|2021-10-11 11:32:40|||||||||210
1633951970000|2021-10-11 11:32:50|||||||||5
1633952090000|2021-10-11 11:34:50||102.14||102.14||102.14||102.14|49
1633952100000|2021-10-11 11:35:00|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|7
1633952110000|2021-10-11 11:35:10|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|1
1633952120000|2021-10-11 11:35:20|102.27||102.22||102.27||102.22||0
1633952130000|2021-10-11 11:35:30|102.27||102.22||102.27||102.22||222
1633952140000|2021-10-11 11:35:40|||||||||11
1633952230000|2021-10-11 11:37:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|47
1633952310000|2021-10-11 11:38:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|139
1633952390000|2021-10-11 11:39:50|||||||||20
1633952410000|2021-10-11 11:40:10|||||||||2
1633952430000|2021-10-11 11:40:30|||||||||62
1633952450000|2021-10-11 11:40:50|||||||||53
1633952470000|2021-10-11 11:41:10|||||||||53
1633952480000|2021-10-11 11:41:20|||||||||89
1633952490000|2021-10-11 11:41:30|||||||||181
1633952500000|2021-10-11 11:41:40|||||||||34
1633952510000|2021-10-11 11:41:50|||||||||28
1633952520000|2021-10-11 11:42:00|||||||||53
1633952530000|2021-10-11 11:42:10|||||||||23
1633952540000|2021-10-11 11:42:20|||||||||68
1633952550000|2021-10-11 11:42:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|226
1633952560000|2021-10-11 11:42:40|||||||||2
1633952570000|2021-10-11 11:42:50|||||||||2
1633952580000|2021-10-11 11:43:00|||||||||1
1633952590000|2021-10-11 11:43:10|||||||||20
1633952600000|2021-10-11 11:43:20|||||||||2
1633952610000|2021-10-11 11:43:30|||||||||74
1633952640000|2021-10-11 11:44:00|||||||||67
1633952660000|2021-10-11 11:44:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|202
1633952680000|2021-10-11 11:44:40|||||||||30
1633952690000|2021-10-11 11:44:50|||||||||31
1633952700000|2021-10-11 11:45:00|||||||||30
1633952710000|2021-10-11 11:45:10|||||||||31
1633952720000|2021-10-11 11:45:20|||||||||1
1633952730000|2021-10-11 11:45:30|||||||||30
1633952740000|2021-10-11 11:45:40|||||||||81
1633952750000|2021-10-11 11:45:50|||||||||76
1633952760000|2021-10-11 11:46:00|||||||||30
1633952770000|2021-10-11 11:46:10|||||||||71
1633952780000|2021-10-11 11:46:20|||||||||73
1633952800000|2021-10-11 11:46:40|||||||||76
1633952810000|2021-10-11 11:46:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|377
1633952820000|2021-10-11 11:47:00|||||||||90
1633952830000|2021-10-11 11:47:10|||||||||33
1633952840000|2021-10-11 11:47:20|||||||||256
1633952850000|2021-10-11 11:47:30|||||||||175
1633952860000|2021-10-11 11:47:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|137
1633952870000|2021-10-11 11:47:50|||||||||73
1633952880000|2021-10-11 11:48:00|||||||||43
1633952890000|2021-10-11 11:48:10|||||||||40
1633952900000|2021-10-11 11:48:20|||||||||38
1633952910000|2021-10-11 11:48:30|||||||||16
1633952920000|2021-10-11 11:48:40|||||||||33
1633952930000|2021-10-11 11:48:50|||||||||30
1633952940000|2021-10-11 11:49:00|||||||||30
1633952950000|2021-10-11 11:49:10|||||||||43
1633952960000|2021-10-11 11:49:20|||||||||1
1633952970000|2021-10-11 11:49:30|||||||||70
1633952980000|2021-10-11 11:49:40|||||||||91
1633953010000|2021-10-11 11:50:10|||||||||38
1633953020000|2021-10-11 11:50:20|||||||||39
1633953030000|2021-10-11 11:50:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|894
1633953040000|2021-10-11 11:50:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|370
1633953050000|2021-10-11 11:50:50|||||||||15
1633953060000|2021-10-11 11:51:00|||||||||4
1633953070000|2021-10-11 11:51:10|||||||||1
1633953130000|2021-10-11 11:52:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|341
1633953190000|2021-10-11 11:53:10|||||||||2
1633953200000|2021-10-11 11:53:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1112
1633953210000|2021-10-11 11:53:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|227
1633953220000|2021-10-11 11:53:40|||||||||10
1633953230000|2021-10-11 11:53:50|||||||||7
1633953240000|2021-10-11 11:54:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|349
1633953350000|2021-10-11 11:55:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|759
1633953370000|2021-10-11 11:56:10|||||||||10
1633953380000|2021-10-11 11:56:20|||||||||2
1633953430000|2021-10-11 11:57:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|478
1633953480000|2021-10-11 11:58:00|||||||||11
1633953520000|2021-10-11 11:58:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1029
1633953540000|2021-10-11 11:59:00|||||||||24
1633953550000|2021-10-11 11:59:10|||||||||6
1633953560000|2021-10-11 11:59:20|||||||||1
1633953570000|2021-10-11 11:59:30|||||||||82
1633953580000|2021-10-11 11:59:40|||||||||65
1633953590000|2021-10-11 11:59:50|||||||||78
1633953620000|2021-10-11 12:00:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|284
1633953630000|2021-10-11 12:00:30|||||||||15
1633953640000|2021-10-11 12:00:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|68
1633953650000|2021-10-11 12:00:50|||||||||5
1633953660000|2021-10-11 12:01:00|||||||||1
1633953720000|2021-10-11 12:02:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|257
1633953750000|2021-10-11 12:02:30|||||||||22
1633953760000|2021-10-11 12:02:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|380
1633953780000|2021-10-11 12:03:00|||||||||11
1633953790000|2021-10-11 12:03:10|||||||||1
1633953800000|2021-10-11 12:03:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1
1633953850000|2021-10-11 12:04:10|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|291
1633953860000|2021-10-11 12:04:20|||||||||3
1633953880000|2021-10-11 12:04:40|||||||||79
1633953890000|2021-10-11 12:04:50|||||||||23
1633953900000|2021-10-11 12:05:00|||||||||38
1633953920000|2021-10-11 12:05:20|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|156
1633953940000|2021-10-11 12:05:40|102.27||102.22||102.27||102.22||0
1633953950000|2021-10-11 12:05:50|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|15
1633953970000|2021-10-11 12:06:10|||||||||7
1633953980000|2021-10-11 12:06:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|13
1633953990000|2021-10-11 12:06:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|52
1633954010000|2021-10-11 12:06:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|96
1633954020000|2021-10-11 12:07:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|7
1633954050000|2021-10-11 12:07:30||102.09||102.09||102.09||102.09|77
1633954060000|2021-10-11 12:07:40|102.17||102.17||102.17||102.17||0
1633954100000|2021-10-11 12:08:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|56
1633954110000|2021-10-11 12:08:30||101.99||102.04||102.04||101.99|54
1633954140000|2021-10-11 12:09:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|367
1633954200000|2021-10-11 12:10:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|351
1633954280000|2021-10-11 12:11:20|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|310
1633954290000|2021-10-11 12:11:30|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|1
1633954300000|2021-10-11 12:11:40|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|1
1633954310000|2021-10-11 12:11:50||101.94||101.99||101.99||101.94|11
1633954330000|2021-10-11 12:12:10|||||||||10
1633954360000|2021-10-11 12:12:40|||||||||52
1633954370000|2021-10-11 12:12:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|26
1633954380000|2021-10-11 12:13:00|102.07||102.07||102.07||102.02||29
1633954390000|2021-10-11 12:13:10|102.02||102.02||102.02||102.02||0
1633954400000|2021-10-11 12:13:20|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|104
1633954410000|2021-10-11 12:13:30|||||||||566
1633954420000|2021-10-11 12:13:40|||||||||160
1633954440000|2021-10-11 12:14:00|||||||||45
1633954490000|2021-10-11 12:14:50|||||||||50
1633954520000|2021-10-11 12:15:20|102.07||102.07||102.07||102.07||37
1633954530000|2021-10-11 12:15:30||101.99||101.99||101.99||101.94|8
1633954570000|2021-10-11 12:16:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|7
1633954600000|2021-10-11 12:16:40|||||||||239
1633954610000|2021-10-11 12:16:50|102.07||102.07||102.07||102.07||33
1633954620000|2021-10-11 12:17:00|102.02||102.02||102.02||102.02||6
1633954650000|2021-10-11 12:17:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|11
1633954680000|2021-10-11 12:18:00|||||||||75
1633954710000|2021-10-11 12:18:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|47
1633954790000|2021-10-11 12:19:50|||||||||7
1633954800000|2021-10-11 12:20:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|6
1633954810000|2021-10-11 12:20:10|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|4
1633954820000|2021-10-11 12:20:20|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|19
1633954830000|2021-10-11 12:20:30|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|0
1633954850000|2021-10-11 12:20:50|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|3
1633954860000|2021-10-11 12:21:00||101.99||101.99||101.99||101.99|0
1633954870000|2021-10-11 12:21:10|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|7
1633954890000|2021-10-11 12:21:30||101.99||101.99||101.99||101.99|0
1633955040000|2021-10-11 12:24:00||101.94||101.99||101.99||101.94|28
1633955050000|2021-10-11 12:24:10||101.94||101.94||101.94||101.94|11
1633955060000|2021-10-11 12:24:20|102.02||102.07||102.07||102.02||2
1633955070000|2021-10-11 12:24:30|102.02||102.07||102.07||102.02||0
1633955080000|2021-10-11 12:24:40|102.02||102.02||102.07||102.02||0
1633955100000|2021-10-11 12:25:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|12
1633955110000|2021-10-11 12:25:10|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|2
1633955120000|2021-10-11 12:25:20|102.02||102.07||102.07||102.02||0
1633955130000|2021-10-11 12:25:30|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|101
1633955150000|2021-10-11 12:25:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1633955160000|2021-10-11 12:26:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|14
1633955170000|2021-10-11 12:26:10|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|1
1633955180000|2021-10-11 12:26:20|102.07||102.02||102.07||102.02||0
1633955190000|2021-10-11 12:26:30|102.07||102.07||102.07||102.07||0
1633955200000|2021-10-11 12:26:40|102.02||102.07||102.07||102.02||0
1633955220000|2021-10-11 12:27:00||101.99||101.99||101.99||101.99|0
1633955240000|2021-10-11 12:27:20|||||||||6
1633955250000|2021-10-11 12:27:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|97
1633955280000|2021-10-11 12:28:00|||||||||12
1633955340000|2021-10-11 12:29:00|||||||||6
1633955380000|2021-10-11 12:29:40|||||||||30
1633955400000|2021-10-11 12:30:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|143
1633955410000|2021-10-11 12:30:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|76
1633955420000|2021-10-11 12:30:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|3
1633955430000|2021-10-11 12:30:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|30
1633955440000|2021-10-11 12:30:40|102.12||102.07||102.12||102.07||0
1633955450000|2021-10-11 12:30:50|||||||||1
1633955460000|2021-10-11 12:31:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|33
1633955480000|2021-10-11 12:31:20|||||||||29
1633955490000|2021-10-11 12:31:30|||||||||29
1633955510000|2021-10-11 12:31:50|||||||||29
1633955520000|2021-10-11 12:32:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|43
1633955530000|2021-10-11 12:32:10|||||||||30
1633955540000|2021-10-11 12:32:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|116
1633955550000|2021-10-11 12:32:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|44
1633955570000|2021-10-11 12:32:50|||||||||29
1633955580000|2021-10-11 12:33:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|40
1633955600000|2021-10-11 12:33:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|11
1633955610000|2021-10-11 12:33:30|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|48
1633955620000|2021-10-11 12:33:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|199
1633955630000|2021-10-11 12:33:50|||||||||1
1633955640000|2021-10-11 12:34:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|128
1633955650000|2021-10-11 12:34:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|2
1633955670000|2021-10-11 12:34:30|||||||||29
1633955680000|2021-10-11 12:34:40|||||||||30
1633955700000|2021-10-11 12:35:00|||||||||29
1633955720000|2021-10-11 12:35:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|41
1633955740000|2021-10-11 12:35:40|||||||||54
1633955750000|2021-10-11 12:35:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|44
1633955760000|2021-10-11 12:36:00|||||||||30
1633955780000|2021-10-11 12:36:20|||||||||29
1633955800000|2021-10-11 12:36:40|||||||||29
1633955820000|2021-10-11 12:37:00|||||||||29
1633955830000|2021-10-11 12:37:10|||||||||30
1633955840000|2021-10-11 12:37:20|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|21
1633955850000|2021-10-11 12:37:30|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|31
1633955860000|2021-10-11 12:37:40|102.07||102.07||102.07||102.07||0
1633955870000|2021-10-11 12:37:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|29
1633955890000|2021-10-11 12:38:10|||||||||29
1633955910000|2021-10-11 12:38:30|||||||||30
1633955930000|2021-10-11 12:38:50|||||||||29
1633955940000|2021-10-11 12:39:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|126
1633955950000|2021-10-11 12:39:10|||||||||29
1633955970000|2021-10-11 12:39:30|||||||||29
1633955980000|2021-10-11 12:39:40|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|41
1633956000000|2021-10-11 12:40:00|||||||||29
1633956020000|2021-10-11 12:40:20|||||||||29
1633956040000|2021-10-11 12:40:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|45
1633956060000|2021-10-11 12:41:00|||||||||30
1633956080000|2021-10-11 12:41:20|||||||||29
1633956100000|2021-10-11 12:41:40|||||||||29
1633956120000|2021-10-11 12:42:00|||||||||29
1633956130000|2021-10-11 12:42:10|||||||||30
1633956150000|2021-10-11 12:42:30|||||||||29
1633956170000|2021-10-11 12:42:50|||||||||29
1633956190000|2021-10-11 12:43:10|||||||||29
1633956210000|2021-10-11 12:43:30|||||||||40
1633956220000|2021-10-11 12:43:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|21
1633956230000|2021-10-11 12:43:50|||||||||29
1633956250000|2021-10-11 12:44:10|||||||||29
1633956260000|2021-10-11 12:44:20|||||||||30
1633956320000|2021-10-11 12:45:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|12
1633956380000|2021-10-11 12:46:20|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|26
1633956390000|2021-10-11 12:46:30|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|2
1633956400000|2021-10-11 12:46:40||102.14||102.14||102.14||102.14|0
1633956410000|2021-10-11 12:46:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1
1633956430000|2021-10-11 12:47:10|||||||||5
1633956520000|2021-10-11 12:48:40|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|12
1633956530000|2021-10-11 12:48:50|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|1
1633956540000|2021-10-11 12:49:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|56
1633956550000|2021-10-11 12:49:10||102.04||102.04||102.04||102.04|6
1633956560000|2021-10-11 12:49:20|102.12||102.12||102.17||102.12||0
1633956660000|2021-10-11 12:51:00|||||||||7
1633956670000|2021-10-11 12:51:10|||||||||19
1633956710000|2021-10-11 12:51:50||101.99||101.99||101.99||101.99|46
1633956720000|2021-10-11 12:52:00||102.04||102.04||102.04||102.04|2
1633956780000|2021-10-11 12:53:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|53
1633957030000|2021-10-11 12:57:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|137
1633957080000|2021-10-11 12:58:00|||||||||46
1633957090000|2021-10-11 12:58:10||101.99||102.04||102.04||101.99|62
1633957140000|2021-10-11 12:59:00|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|141
1633957150000|2021-10-11 12:59:10||102.04||102.04||102.04||102.04|0
1633957200000|2021-10-11 13:00:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|134
1633957280000|2021-10-11 13:01:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|664
1633957290000|2021-10-11 13:01:30|||||||||3
1633957300000|2021-10-11 13:01:40|||||||||1
1633957330000|2021-10-11 13:02:10|||||||||34
1633957430000|2021-10-11 13:03:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|51
1633957460000|2021-10-11 13:04:20|||||||||96
1633957470000|2021-10-11 13:04:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|100
1633957480000|2021-10-11 13:04:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|42
1633957490000|2021-10-11 13:04:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|45
1633957510000|2021-10-11 13:05:10||101.84||101.84||101.84||101.84|11
1633957520000|2021-10-11 13:05:20|||||||||2
1633957530000|2021-10-11 13:05:30|101.92||101.92||101.92||101.92||0
1633957540000|2021-10-11 13:05:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|6
1633957550000|2021-10-11 13:05:50|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|4
1633957560000|2021-10-11 13:06:00||101.89||101.89||101.89||101.89|593
1633957570000|2021-10-11 13:06:10|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|505
1633957580000|2021-10-11 13:06:20|101.97||101.97||101.97||101.97||0
1633957600000|2021-10-11 13:06:40|||||||||9
1633957620000|2021-10-11 13:07:00|102.02||102.02||102.02||102.02||6
1633957640000|2021-10-11 13:07:20||101.94||101.89||101.94||101.89|1
1633957650000|2021-10-11 13:07:30|101.97||101.97||101.97||101.97||0
1633957670000|2021-10-11 13:07:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|16
1633957820000|2021-10-11 13:10:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|147
1633957840000|2021-10-11 13:10:40|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|57
1633957850000|2021-10-11 13:10:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1633957880000|2021-10-11 13:11:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|84
1633957890000|2021-10-11 13:11:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|7
1633957900000|2021-10-11 13:11:40|102.12||102.12||102.12||102.12||0
1633957910000|2021-10-11 13:11:50||102.04||102.04||102.04||102.04|0
1633957920000|2021-10-11 13:12:00|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|81
1633957930000|2021-10-11 13:12:10|102.07||102.12||102.12||102.07||0
1633957940000|2021-10-11 13:12:20||102.04||102.04||102.04||102.04|0
1633957950000|2021-10-11 13:12:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|20
1633957960000|2021-10-11 13:12:40||102.04||102.04||102.04||102.04|0
1633958120000|2021-10-11 13:15:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|128
1633958170000|2021-10-11 13:16:10|||||||||24
1633958190000|2021-10-11 13:16:30|102.12||102.07||102.12||102.07||120
1633958210000|2021-10-11 13:16:50|||||||||21
1633958220000|2021-10-11 13:17:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|118
1633958230000|2021-10-11 13:17:10|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|14
1633958270000|2021-10-11 13:17:50|||||||||22
1633958290000|2021-10-11 13:18:10|||||||||21
1633958300000|2021-10-11 13:18:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|81
1633958310000|2021-10-11 13:18:30|||||||||21
1633958320000|2021-10-11 13:18:40|||||||||41
1633958330000|2021-10-11 13:18:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|31
1633958360000|2021-10-11 13:19:20|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|76
1633958380000|2021-10-11 13:19:40|||||||||18
1633958400000|2021-10-11 13:20:00||101.84||101.89||101.89||101.84|22
1633958410000|2021-10-11 13:20:10|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|44
1633958420000|2021-10-11 13:20:20||101.89||101.89||101.89||101.89|72
1633958430000|2021-10-11 13:20:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|3
1633958460000|2021-10-11 13:21:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|78
1633958480000|2021-10-11 13:21:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|40
1633958490000|2021-10-11 13:21:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|4
1633958510000|2021-10-11 13:21:50|||||||||30
1633958520000|2021-10-11 13:22:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|8
1633958570000|2021-10-11 13:22:50|||||||||23
1633958580000|2021-10-11 13:23:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|107
1633958600000|2021-10-11 13:23:20|||||||||25
1633958620000|2021-10-11 13:23:40||101.84||101.84||101.84||101.84|46
1633958630000|2021-10-11 13:23:50|101.92||101.92||101.92||101.92||0
1633958690000|2021-10-11 13:24:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|198
1633958700000|2021-10-11 13:25:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|16
1633958740000|2021-10-11 13:25:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|37
1633958750000|2021-10-11 13:25:50|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|70
1633958760000|2021-10-11 13:26:00||101.89||101.84||101.89||101.84|7
1633958770000|2021-10-11 13:26:10|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|29
1633958780000|2021-10-11 13:26:20|||||||||28
1633958800000|2021-10-11 13:26:40|||||||||21
1633958810000|2021-10-11 13:26:50||101.84||101.89||101.89||101.84|25
1633958820000|2021-10-11 13:27:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|40
1633958830000|2021-10-11 13:27:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|46
1633958850000|2021-10-11 13:27:30|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|24
1633958870000|2021-10-11 13:27:50||101.84||101.89||101.89||101.84|48
1633958880000|2021-10-11 13:28:00||101.84||101.84||101.84||101.84|36
1633958890000|2021-10-11 13:28:10|101.92||101.92||101.97||101.92||9
1633958950000|2021-10-11 13:29:10|||||||||8
1633958960000|2021-10-11 13:29:20|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|25
1633958970000|2021-10-11 13:29:30|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|0
1633958980000|2021-10-11 13:29:40||101.79||101.79||101.79||101.79|1
1633958990000|2021-10-11 13:29:50||101.84||101.84||101.84||101.84|0
1633959000000|2021-10-11 13:30:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|270
1633959020000|2021-10-11 13:30:20|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|128
1633959030000|2021-10-11 13:30:30|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|79
1633959040000|2021-10-11 13:30:40|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.89|24
1633959050000|2021-10-11 13:30:50|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.89|426
1633959060000|2021-10-11 13:31:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|36
1633959070000|2021-10-11 13:31:10|102.02|101.94|102.02|101.94|102.02|101.99|102.02|101.94|2
1633959080000|2021-10-11 13:31:20|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|59
1633959090000|2021-10-11 13:31:30|101.97|101.94|101.97|101.89|101.97|101.94|101.97|101.89|10
1633959110000|2021-10-11 13:31:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|53
1633959120000|2021-10-11 13:32:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|85
1633959140000|2021-10-11 13:32:20|||||||||6
1633959150000|2021-10-11 13:32:30||101.84||101.89||101.89||101.84|54
1633959160000|2021-10-11 13:32:40|||||||||1
1633959170000|2021-10-11 13:32:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|26
1633959180000|2021-10-11 13:33:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|60
1633959190000|2021-10-11 13:33:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|9
1633959200000|2021-10-11 13:33:20|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|59
1633959210000|2021-10-11 13:33:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|89
1633959230000|2021-10-11 13:33:50|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|105
1633959240000|2021-10-11 13:34:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|679
1633959260000|2021-10-11 13:34:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|160
1633959270000|2021-10-11 13:34:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|148
1633959280000|2021-10-11 13:34:40|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|13
1633959290000|2021-10-11 13:34:50|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|126
1633959300000|2021-10-11 13:35:00|||||||||12
1633959310000|2021-10-11 13:35:10|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|57
1633959320000|2021-10-11 13:35:20|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|27
1633959330000|2021-10-11 13:35:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|52
1633959340000|2021-10-11 13:35:40|||||||||199
1633959350000|2021-10-11 13:35:50|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|266
1633959360000|2021-10-11 13:36:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|507
1633959370000|2021-10-11 13:36:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|89
1633959380000|2021-10-11 13:36:20|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.54|164
1633959390000|2021-10-11 13:36:30|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.54|0
1633959400000|2021-10-11 13:36:40|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|59
1633959410000|2021-10-11 13:36:50|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|39
1633959440000|2021-10-11 13:37:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|57
1633959450000|2021-10-11 13:37:30|||||||||28
1633959460000|2021-10-11 13:37:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|75
1633959470000|2021-10-11 13:37:50|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|8
1633959480000|2021-10-11 13:38:00||101.69||101.74||101.74||101.69|47
1633959490000|2021-10-11 13:38:10|||||||||200
1633959520000|2021-10-11 13:38:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|16
1633959540000|2021-10-11 13:39:00||101.74||101.79||101.79||101.74|5
1633959560000|2021-10-11 13:39:20|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|10
1633959570000|2021-10-11 13:39:30|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|15
1633959580000|2021-10-11 13:39:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|31
1633959590000|2021-10-11 13:39:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|8
1633959600000|2021-10-11 13:40:00|||||||||8
1633959630000|2021-10-11 13:40:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|18
1633959650000|2021-10-11 13:40:50|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|818
1633959660000|2021-10-11 13:41:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|111
1633959670000|2021-10-11 13:41:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|102
1633959690000|2021-10-11 13:41:30|||||||||2
1633959700000|2021-10-11 13:41:40|||||||||2
1633959780000|2021-10-11 13:43:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|45
1633959790000|2021-10-11 13:43:10|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|44
1633959800000|2021-10-11 13:43:20|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|32
1633959810000|2021-10-11 13:43:30|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|4
1633959820000|2021-10-11 13:43:40||101.69||101.69||101.69||101.69|0
1633959840000|2021-10-11 13:44:00|101.82||101.77||101.82||101.77||30
1633959850000|2021-10-11 13:44:10|101.82||101.82||101.82||101.77||3
1633959860000|2021-10-11 13:44:20||101.74||101.74||101.74||101.74|1
1633959890000|2021-10-11 13:44:50|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|64
1633959900000|2021-10-11 13:45:00||101.74||101.79||101.79||101.74|8
1633959910000|2021-10-11 13:45:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|21
1633959920000|2021-10-11 13:45:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|14
1633959930000|2021-10-11 13:45:30||101.84||101.89||101.89||101.84|2
1633959960000|2021-10-11 13:46:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|10
1633959970000|2021-10-11 13:46:10|||||||||25
1633959980000|2021-10-11 13:46:20|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|11
1633959990000|2021-10-11 13:46:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1
1633960010000|2021-10-11 13:46:50|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|29
1633960020000|2021-10-11 13:47:00|||||||||9
1633960050000|2021-10-11 13:47:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|15
1633960090000|2021-10-11 13:48:10|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|8
1633960110000|2021-10-11 13:48:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|14
1633960120000|2021-10-11 13:48:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|28
1633960170000|2021-10-11 13:49:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|20
1633960190000|2021-10-11 13:49:50|||||||||1
1633960200000|2021-10-11 13:50:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|8
1633960230000|2021-10-11 13:50:30|||||||||6
1633960250000|2021-10-11 13:50:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|13
1633960330000|2021-10-11 13:52:10|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|65
1633960350000|2021-10-11 13:52:30|||||||||8
1633960360000|2021-10-11 13:52:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|45
1633960370000|2021-10-11 13:52:50|||||||||1
1633960390000|2021-10-11 13:53:10|||||||||12
1633960400000|2021-10-11 13:53:20|||||||||8
1633960430000|2021-10-11 13:53:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|44
1633960440000|2021-10-11 13:54:00|||||||||1
1633960450000|2021-10-11 13:54:10|||||||||41
1633960490000|2021-10-11 13:54:50|||||||||1320
1633960500000|2021-10-11 13:55:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|36
1633960510000|2021-10-11 13:55:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|24
1633960520000|2021-10-11 13:55:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|4
1633960540000|2021-10-11 13:55:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|10
1633960560000|2021-10-11 13:56:00|||||||||10
1633960570000|2021-10-11 13:56:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|16
1633960580000|2021-10-11 13:56:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|17
1633960600000|2021-10-11 13:56:40||101.99||102.04||102.04||101.99|4
1633960670000|2021-10-11 13:57:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|50
1633960680000|2021-10-11 13:58:00|||||||||10
1633960690000|2021-10-11 13:58:10|102.12||102.07||102.12||102.07||39
1633960730000|2021-10-11 13:58:50|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|585
1633960790000|2021-10-11 13:59:50|||||||||9
1633960820000|2021-10-11 14:00:20|||||||||13
1633960850000|2021-10-11 14:00:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|419
1633960860000|2021-10-11 14:01:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|144
1633960920000|2021-10-11 14:02:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|164
1633960940000|2021-10-11 14:02:20|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|377
1633960980000|2021-10-11 14:03:00|||||||||5
1633961030000|2021-10-11 14:03:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|65
1633961040000|2021-10-11 14:04:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|51
1633961060000|2021-10-11 14:04:20|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|47
1633961080000|2021-10-11 14:04:40|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|54
1633961100000|2021-10-11 14:05:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|7
1633961120000|2021-10-11 14:05:20|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|1
1633961130000|2021-10-11 14:05:30|||||||||9
1633961140000|2021-10-11 14:05:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|17
1633961170000|2021-10-11 14:06:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|39
1633961180000|2021-10-11 14:06:20|||||||||1
1633961190000|2021-10-11 14:06:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|8
1633961230000|2021-10-11 14:07:10|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|10
1633961260000|2021-10-11 14:07:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|3
1633961280000|2021-10-11 14:08:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|30
1633961290000|2021-10-11 14:08:10|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|16
1633961300000|2021-10-11 14:08:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|4
1633961320000|2021-10-11 14:08:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|15
1633961330000|2021-10-11 14:08:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1633961340000|2021-10-11 14:09:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|2
1633961350000|2021-10-11 14:09:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|12
1633961360000|2021-10-11 14:09:20|||||||||4
1633961380000|2021-10-11 14:09:40|||||||||1
1633961390000|2021-10-11 14:09:50|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|29
1633961400000|2021-10-11 14:10:00||101.64||101.69||101.69||101.64|1
1633961410000|2021-10-11 14:10:10|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|14
1633961430000|2021-10-11 14:10:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|74
1633961440000|2021-10-11 14:10:40|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|2
1633961450000|2021-10-11 14:10:50|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|71
1633961470000|2021-10-11 14:11:10|||||||||10
1633961510000|2021-10-11 14:11:50|101.87||101.87||101.87||101.87||105
1633961520000|2021-10-11 14:12:00|101.82||101.82||101.82||101.82||0
1633961540000|2021-10-11 14:12:20|||||||||12
1633961550000|2021-10-11 14:12:30|101.87||101.82||101.87||101.82||229
1633961570000|2021-10-11 14:12:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|30
1633961580000|2021-10-11 14:13:00|||||||||210
1633961600000|2021-10-11 14:13:20|||||||||2
1633961640000|2021-10-11 14:14:00|101.82||101.82||101.82||101.77||10
1633961650000|2021-10-11 14:14:10||101.74||101.74||101.74||101.74|23
1633961660000|2021-10-11 14:14:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|25
1633961670000|2021-10-11 14:14:30|101.82||101.77||101.82||101.77||24
1633961700000|2021-10-11 14:15:00|101.82||101.82||101.82||101.82||10
1633961710000|2021-10-11 14:15:10|101.77||101.82||101.82||101.77||0
1633961720000|2021-10-11 14:15:20||101.74||101.74||101.74||101.69|10
1633961730000|2021-10-11 14:15:30||101.69||101.74||101.74||101.69|10
1633961750000|2021-10-11 14:15:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|1
1633961760000|2021-10-11 14:16:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|3
1633961800000|2021-10-11 14:16:40|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|38
1633961810000|2021-10-11 14:16:50|101.82||101.77||101.82||101.77||0
1633961820000|2021-10-11 14:17:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|7
1633961850000|2021-10-11 14:17:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|17
1633961860000|2021-10-11 14:17:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1633961900000|2021-10-11 14:18:20|||||||||204
1633961920000|2021-10-11 14:18:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|116
1633961940000|2021-10-11 14:19:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|149
1633961970000|2021-10-11 14:19:30|||||||||200
1633962020000|2021-10-11 14:20:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|27
1633962060000|2021-10-11 14:21:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|20
1633962070000|2021-10-11 14:21:10|||||||||711
1633962080000|2021-10-11 14:21:20|||||||||9
1633962090000|2021-10-11 14:21:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|4
1633962100000|2021-10-11 14:21:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|46
1633962110000|2021-10-11 14:21:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|11
1633962150000|2021-10-11 14:22:30|||||||||33
1633962170000|2021-10-11 14:22:50|||||||||9
1633962180000|2021-10-11 14:23:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|50
1633962190000|2021-10-11 14:23:10|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|11
1633962200000|2021-10-11 14:23:20||101.69||101.69||101.69||101.69|0
1633962220000|2021-10-11 14:23:40|101.82||101.77||101.82||101.77||25
1633962230000|2021-10-11 14:23:50|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|4
1633962250000|2021-10-11 14:24:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|14
1633962300000|2021-10-11 14:25:00|||||||||8
1633962310000|2021-10-11 14:25:10|||||||||67
1633962320000|2021-10-11 14:25:20|||||||||11
1633962360000|2021-10-11 14:26:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|27
1633962420000|2021-10-11 14:27:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|32
1633962440000|2021-10-11 14:27:20|||||||||1
1633962450000|2021-10-11 14:27:30|||||||||150
1633962460000|2021-10-11 14:27:40|||||||||11
1633962470000|2021-10-11 14:27:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|22
1633962480000|2021-10-11 14:28:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|25
1633962490000|2021-10-11 14:28:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|12
1633962540000|2021-10-11 14:29:00|||||||||6
1633962590000|2021-10-11 14:29:50|||||||||9
1633962620000|2021-10-11 14:30:20|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|61
1633962630000|2021-10-11 14:30:30|101.77||101.77||101.77||101.77||0
1633962640000|2021-10-11 14:30:40|101.82||101.77||101.82||101.77||0
1633962660000|2021-10-11 14:31:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|22
1633962720000|2021-10-11 14:32:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|40
1633962730000|2021-10-11 14:32:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|16
1633962740000|2021-10-11 14:32:20|101.77||101.72||101.77||101.72||23
1633962750000|2021-10-11 14:32:30|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|6
1633962760000|2021-10-11 14:32:40|101.72||101.72||101.72||101.72||0
1633962770000|2021-10-11 14:32:50|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.69|1
1633962790000|2021-10-11 14:33:10|||||||||2
1633962810000|2021-10-11 14:33:30|||||||||5
1633962830000|2021-10-11 14:33:50|||||||||9
1633962870000|2021-10-11 14:34:30|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|95
1633962900000|2021-10-11 14:35:00|||||||||14
1633962920000|2021-10-11 14:35:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|14
1633963020000|2021-10-11 14:37:00|||||||||8
1633963080000|2021-10-11 14:38:00|||||||||8
1633963120000|2021-10-11 14:38:40|101.82||101.82||101.82||101.82||82
1633963130000|2021-10-11 14:38:50||101.74||101.74||101.74||101.74|9
1633963190000|2021-10-11 14:39:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|489
1633963200000|2021-10-11 14:40:00|||||||||10
1633963220000|2021-10-11 14:40:20||101.74||101.79||101.79||101.74|527
1633963230000|2021-10-11 14:40:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|95
1633963280000|2021-10-11 14:41:20|||||||||424
1633963310000|2021-10-11 14:41:50|||||||||290
1633963320000|2021-10-11 14:42:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|60
1633963390000|2021-10-11 14:43:10|||||||||10
1633963460000|2021-10-11 14:44:20|||||||||9
1633963490000|2021-10-11 14:44:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|268
1633963520000|2021-10-11 14:45:20||101.69||101.69||101.69||101.69|181
1633963530000|2021-10-11 14:45:30|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|66
1633963580000|2021-10-11 14:46:20|||||||||10
1633963650000|2021-10-11 14:47:30|||||||||7
1633963750000|2021-10-11 14:49:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|170
1633963760000|2021-10-11 14:49:20|||||||||1
1633963800000|2021-10-11 14:50:00|||||||||7
1633963810000|2021-10-11 14:50:10|||||||||11
1633963820000|2021-10-11 14:50:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|31
1633963840000|2021-10-11 14:50:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|569
1633963850000|2021-10-11 14:50:50|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|66
1633963860000|2021-10-11 14:51:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|6
1633964010000|2021-10-11 14:53:30|||||||||12
1633964030000|2021-10-11 14:53:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|262
1633964150000|2021-10-11 14:55:50||101.59||101.64||101.64||101.59|63
1633964160000|2021-10-11 14:56:00|||||||||2
1633964170000|2021-10-11 14:56:10|||||||||9
1633964180000|2021-10-11 14:56:20|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|1
1633964190000|2021-10-11 14:56:30|101.67||101.67||101.67||101.67||0
1633964260000|2021-10-11 14:57:40|||||||||75
1633964300000|2021-10-11 14:58:20|||||||||5
1633964330000|2021-10-11 14:58:50|||||||||1
1633964340000|2021-10-11 14:59:00|||||||||41
1633964350000|2021-10-11 14:59:10|||||||||25
1633964360000|2021-10-11 14:59:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|102
1633964370000|2021-10-11 14:59:30|||||||||37
1633964380000|2021-10-11 14:59:40|||||||||11
1633964390000|2021-10-11 14:59:50|||||||||152
1633964400000|2021-10-11 15:00:00|||||||||96
1633964410000|2021-10-11 15:00:10|||||||||28
1633964420000|2021-10-11 15:00:20|||||||||14
1633964430000|2021-10-11 15:00:30|||||||||14
1633964440000|2021-10-11 15:00:40|||||||||14
1633964450000|2021-10-11 15:00:50|||||||||101
1633964460000|2021-10-11 15:01:00|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|341
1633964470000|2021-10-11 15:01:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|59
1633964480000|2021-10-11 15:01:20|||||||||8
1633964490000|2021-10-11 15:01:30|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|28
1633964500000|2021-10-11 15:01:40||101.49||101.49||101.49||101.49|3
1633964520000|2021-10-11 15:02:00|101.57||101.57||101.57||101.57||0
1633964550000|2021-10-11 15:02:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|16
1633964560000|2021-10-11 15:02:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|535
1633964570000|2021-10-11 15:02:50|||||||||51
1633964590000|2021-10-11 15:03:10|||||||||9
1633964600000|2021-10-11 15:03:20|||||||||36
1633964620000|2021-10-11 15:03:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|81
1633964630000|2021-10-11 15:03:50|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|23
1633964640000|2021-10-11 15:04:00|101.57||101.62||101.62||101.57||7
1633964650000|2021-10-11 15:04:10||101.54||101.54||101.54||101.54|0
1633964660000|2021-10-11 15:04:20|||||||||1
1633964670000|2021-10-11 15:04:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|10
1633964680000|2021-10-11 15:04:40|||||||||53
1633964700000|2021-10-11 15:05:00|||||||||1
1633964720000|2021-10-11 15:05:20|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|167
1633964730000|2021-10-11 15:05:30|101.52||101.52||101.52||101.52||0
1633964740000|2021-10-11 15:05:40|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|569
1633964750000|2021-10-11 15:05:50||101.44||101.49||101.49||101.44|93
1633964760000|2021-10-11 15:06:00|||||||||30
1633964770000|2021-10-11 15:06:10||101.44||101.49||101.49||101.44|7
1633964800000|2021-10-11 15:06:40|||||||||100
1633964850000|2021-10-11 15:07:30||101.44||101.44||101.44||101.44|33
1633964860000|2021-10-11 15:07:40|101.52||101.52||101.52||101.52||0
1633964920000|2021-10-11 15:08:40||101.39||101.44||101.44||101.39|96
1633964980000|2021-10-11 15:09:40|||||||||5
1633965000000|2021-10-11 15:10:00|||||||||100
1633965010000|2021-10-11 15:10:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|63
1633965020000|2021-10-11 15:10:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|13
1633965040000|2021-10-11 15:10:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|50
1633965070000|2021-10-11 15:11:10|||||||||6
1633965100000|2021-10-11 15:11:40|||||||||1
1633965200000|2021-10-11 15:13:20|||||||||58
1633965210000|2021-10-11 15:13:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1633965230000|2021-10-11 15:13:50|||||||||1
1633965250000|2021-10-11 15:14:10|||||||||22
1633965260000|2021-10-11 15:14:20|||||||||3
1633965280000|2021-10-11 15:14:40|||||||||23
1633965290000|2021-10-11 15:14:50|||||||||7
1633965300000|2021-10-11 15:15:00||101.39||101.44||101.44||101.39|9
1633965310000|2021-10-11 15:15:10|||||||||1
1633965320000|2021-10-11 15:15:20|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|199
1633965330000|2021-10-11 15:15:30|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|71
1633965340000|2021-10-11 15:15:40|101.52||101.52||101.52||101.52||1
1633965350000|2021-10-11 15:15:50|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|14
1633965380000|2021-10-11 15:16:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|102
1633965390000|2021-10-11 15:16:30|||||||||13
1633965410000|2021-10-11 15:16:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|29
1633965420000|2021-10-11 15:17:00|||||||||4
1633965440000|2021-10-11 15:17:20|||||||||33
1633965460000|2021-10-11 15:17:40|||||||||50
1633965470000|2021-10-11 15:17:50|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|71
1633965480000|2021-10-11 15:18:00|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|7
1633965490000|2021-10-11 15:18:10|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|163
1633965500000|2021-10-11 15:18:20|||||||||3
1633965510000|2021-10-11 15:18:30|||||||||29
1633965520000|2021-10-11 15:18:40|||||||||4
1633965530000|2021-10-11 15:18:50|||||||||65
1633965540000|2021-10-11 15:19:00||101.29||101.34||101.34||101.29|30
1633965550000|2021-10-11 15:19:10|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|285
1633965560000|2021-10-11 15:19:20|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|78
1633965570000|2021-10-11 15:19:30|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|64
1633965580000|2021-10-11 15:19:40|||||||||37
1633965600000|2021-10-11 15:20:00||101.29||101.29||101.29||101.29|204
1633965610000|2021-10-11 15:20:10|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|6
1633965620000|2021-10-11 15:20:20||101.29||101.29||101.29||101.29|15
1633965630000|2021-10-11 15:20:30||101.34||101.34||101.34||101.34|36
1633965650000|2021-10-11 15:20:50||101.29||101.34||101.34||101.29|168
1633965670000|2021-10-11 15:21:10|||||||||36
1633965680000|2021-10-11 15:21:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|154
1633965690000|2021-10-11 15:21:30|||||||||2
1633965700000|2021-10-11 15:21:40|||||||||34
1633965720000|2021-10-11 15:22:00|||||||||620
1633965740000|2021-10-11 15:22:20|||||||||48
1633965750000|2021-10-11 15:22:30|||||||||29
1633965760000|2021-10-11 15:22:40|||||||||6
1633965770000|2021-10-11 15:22:50|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|582
1633965780000|2021-10-11 15:23:00|||||||||7
1633965790000|2021-10-11 15:23:10||101.39||101.39||101.39||101.39|39
1633965800000|2021-10-11 15:23:20||101.44||101.39||101.44||101.39|100
1633965820000|2021-10-11 15:23:40|||||||||29
1633965840000|2021-10-11 15:24:00||101.44||101.44||101.44||101.39|40
1633965870000|2021-10-11 15:24:30|||||||||29
1633965890000|2021-10-11 15:24:50|||||||||29
1633965900000|2021-10-11 15:25:00|||||||||1
1633965910000|2021-10-11 15:25:10|||||||||47
1633965940000|2021-10-11 15:25:40|||||||||29
1633965960000|2021-10-11 15:26:00|||||||||35
1633965970000|2021-10-11 15:26:10|||||||||26
1633965980000|2021-10-11 15:26:20|||||||||29
1633966000000|2021-10-11 15:26:40|||||||||1
1633966010000|2021-10-11 15:26:50|||||||||194
1633966020000|2021-10-11 15:27:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|65
1633966030000|2021-10-11 15:27:10|||||||||43
1633966040000|2021-10-11 15:27:20|||||||||7
1633966050000|2021-10-11 15:27:30|||||||||29
1633966070000|2021-10-11 15:27:50||101.44||101.49||101.49||101.44|159
1633966080000|2021-10-11 15:28:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|31
1633966100000|2021-10-11 15:28:20|||||||||29
1633966110000|2021-10-11 15:28:30|||||||||35
1633966120000|2021-10-11 15:28:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|60
1633966150000|2021-10-11 15:29:10|||||||||32
1633966160000|2021-10-11 15:29:20|||||||||17
1633966170000|2021-10-11 15:29:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|70
1633966180000|2021-10-11 15:29:40|||||||||49
1633966190000|2021-10-11 15:29:50|||||||||51
1633966200000|2021-10-11 15:30:00|101.67||101.62||101.67||101.62||55
1633966210000|2021-10-11 15:30:10|||||||||276
1633966220000|2021-10-11 15:30:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|9
1633966230000|2021-10-11 15:30:30||101.54||101.59||101.59||101.54|11
1633966240000|2021-10-11 15:30:40|||||||||102
1633966250000|2021-10-11 15:30:50|||||||||107
1633966260000|2021-10-11 15:31:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|145
1633966270000|2021-10-11 15:31:10|||||||||4
1633966280000|2021-10-11 15:31:20|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|189
1633966290000|2021-10-11 15:31:30||101.59||101.59||101.59||101.59|41
1633966300000|2021-10-11 15:31:40|||||||||4
1633966310000|2021-10-11 15:31:50|||||||||8
1633966320000|2021-10-11 15:32:00|||||||||4
1633966330000|2021-10-11 15:32:10|||||||||4
1633966340000|2021-10-11 15:32:20|||||||||5
1633966350000|2021-10-11 15:32:30|||||||||6
1633966360000|2021-10-11 15:32:40|||||||||6
1633966370000|2021-10-11 15:32:50|||||||||5
1633966380000|2021-10-11 15:33:00|||||||||4
1633966390000|2021-10-11 15:33:10|||||||||20
1633966400000|2021-10-11 15:33:20|||||||||30
1633966410000|2021-10-11 15:33:30|||||||||2
1633966420000|2021-10-11 15:33:40|||||||||5
1633966430000|2021-10-11 15:33:50|||||||||20
1633966440000|2021-10-11 15:34:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|152
1633966450000|2021-10-11 15:34:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|54
1633966460000|2021-10-11 15:34:20|||||||||35
1633966470000|2021-10-11 15:34:30|||||||||3
1633966480000|2021-10-11 15:34:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|27
1633966490000|2021-10-11 15:34:50|||||||||9
1633966500000|2021-10-11 15:35:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1195
1633966510000|2021-10-11 15:35:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|229
1633966520000|2021-10-11 15:35:20|101.82||101.77||101.82||101.77||0
1633966580000|2021-10-11 15:36:20|||||||||3
1633966590000|2021-10-11 15:36:30|101.82||101.82||101.82||101.82||41
1633966600000|2021-10-11 15:36:40||101.74||101.74||101.74||101.74|0
1633966620000|2021-10-11 15:37:00|||||||||19
1633966650000|2021-10-11 15:37:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|22
1633966710000|2021-10-11 15:38:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|49
1633966760000|2021-10-11 15:39:20||101.79||101.79||101.79||101.79|31
1633966770000|2021-10-11 15:39:30|||||||||6
1633966780000|2021-10-11 15:39:40|||||||||4
1633966800000|2021-10-11 15:40:00|101.87||101.87||101.87||101.87||1
1633966880000|2021-10-11 15:41:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|113
1633967120000|2021-10-11 15:45:20|101.97||101.92||101.97||101.92||12
1633967150000|2021-10-11 15:45:50|101.97||101.92||101.97||101.92||173
1633967160000|2021-10-11 15:46:00|101.97||101.92||101.97||101.92||1
1633967230000|2021-10-11 15:47:10|101.97||101.92||101.97||101.92||1
1633967310000|2021-10-11 15:48:30|||||||||10
1633967340000|2021-10-11 15:49:00|||||||||1
1633967360000|2021-10-11 15:49:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|115
1633967400000|2021-10-11 15:50:00|||||||||1
1633967410000|2021-10-11 15:50:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.79|11
1633967420000|2021-10-11 15:50:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1633967540000|2021-10-11 15:52:20|||||||||14
1633967560000|2021-10-11 15:52:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|0
1633967570000|2021-10-11 15:52:50|101.87|101.79|101.87|101.79|101.87|101.84|101.87|101.79|0
1633967590000|2021-10-11 15:53:10|101.92||101.92||101.92||101.92||0
1633967600000|2021-10-11 15:53:20|101.87||101.87||101.92||101.87||0
1633967640000|2021-10-11 15:54:00|101.92||101.92||101.92||101.87||0
1633967650000|2021-10-11 15:54:10|101.87||101.87||101.87||101.87||0
1633967670000|2021-10-11 15:54:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|10
1633967690000|2021-10-11 15:54:50||101.79||101.84||101.84||101.79|5
1633967830000|2021-10-11 15:57:10|||||||||98
1633967910000|2021-10-11 15:58:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|49
1633967920000|2021-10-11 15:58:40|||||||||7
1633968000000|2021-10-11 16:00:00|||||||||132
1633968040000|2021-10-11 16:00:40|||||||||20
1633968050000|2021-10-11 16:00:50||101.84||101.84||101.84||101.84|0
1633968060000|2021-10-11 16:01:00|101.92||101.92||101.97||101.92||18
1633968130000|2021-10-11 16:02:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|5
1633968280000|2021-10-11 16:04:40||101.74||101.74||101.74||101.74|15
1633968290000|2021-10-11 16:04:50|101.82|101.69|101.77|101.69|101.87|101.69|101.77|101.69|289
1633968300000|2021-10-11 16:05:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|86
1633968310000|2021-10-11 16:05:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|28
1633968330000|2021-10-11 16:05:30|101.82||101.82||101.82||101.82||10
1633968340000|2021-10-11 16:05:40||101.74||101.74||101.74||101.74|0
1633968350000|2021-10-11 16:05:50|101.87||101.82||101.87||101.82||24
1633968380000|2021-10-11 16:06:20|101.87||101.87||101.87||101.87||2
1633968400000|2021-10-11 16:06:40|101.82||101.82||101.82||101.82||150
1633968420000|2021-10-11 16:07:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|1
1633968540000|2021-10-11 16:09:00|101.92||101.92||101.92||101.92||21
1633968550000|2021-10-11 16:09:10||101.84||101.79||101.84||101.79|0
1633968620000|2021-10-11 16:10:20|101.87||101.87||101.87||101.87||0
1633968630000|2021-10-11 16:10:30|||||||||12
1633968640000|2021-10-11 16:10:40||101.74||101.74||101.79||101.74|0
1633968670000|2021-10-11 16:11:10||101.79||101.74||101.79||101.74|93
1633968710000|2021-10-11 16:11:50|101.82||101.82||101.82||101.82||0
1633968810000|2021-10-11 16:13:30|||||||||12
1633968840000|2021-10-11 16:14:00||101.69||101.69||101.74||101.69|36
1633968850000|2021-10-11 16:14:10|101.77||101.77||101.77||101.77||0
1633968910000|2021-10-11 16:15:10|||||||||135
1633968920000|2021-10-11 16:15:20||101.64||101.64||101.64||101.64|0
1633968930000|2021-10-11 16:15:30|101.72||101.72||101.72||101.72||0
1633968970000|2021-10-11 16:16:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|11
1633969030000|2021-10-11 16:17:10||101.64||101.64||101.64||101.64|17
1633969100000|2021-10-11 16:18:20|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|21
1633969110000|2021-10-11 16:18:30|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|2
1633969140000|2021-10-11 16:19:00|101.72||101.72||101.72||101.72||0
1633969160000|2021-10-11 16:19:20|||||||||78
1633969180000|2021-10-11 16:19:40|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|9
1633969190000|2021-10-11 16:19:50||101.64||101.64||101.64||101.64|125
1633969200000|2021-10-11 16:20:00|||||||||10
1633969270000|2021-10-11 16:21:10||101.59||101.64||101.64||101.59|22
1633969300000|2021-10-11 16:21:40||101.59||101.64||101.64||101.59|0
1633969310000|2021-10-11 16:21:50|||||||||3
1633969370000|2021-10-11 16:22:50|||||||||3
1633969430000|2021-10-11 16:23:50||101.59||101.59||101.59||101.59|4
1633969440000|2021-10-11 16:24:00||101.64||101.64||101.64||101.64|0
1633969450000|2021-10-11 16:24:10|||||||||11
1633969480000|2021-10-11 16:24:40|||||||||7
1633969490000|2021-10-11 16:24:50|||||||||13
1633969550000|2021-10-11 16:25:50|||||||||3
1633969580000|2021-10-11 16:26:20||101.59||101.59||101.59||101.59|49
1633969590000|2021-10-11 16:26:30|101.67||101.72||101.72||101.67||4
1633969600000|2021-10-11 16:26:40||101.64||101.64||101.64||101.64|0
1633969660000|2021-10-11 16:27:40|||||||||6
1633969730000|2021-10-11 16:28:50|||||||||3
1633969800000|2021-10-11 16:30:00|||||||||1
1633970110000|2021-10-11 16:35:10|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|63
1633970130000|2021-10-11 16:35:30||101.64||101.64||101.64||101.64|0
1633970160000|2021-10-11 16:36:00||101.59||101.59||101.59||101.59|0
1633970210000|2021-10-11 16:36:50||101.64||101.64||101.64||101.64|1
1633970240000|2021-10-11 16:37:20||101.59||101.59||101.59||101.59|0
1633970250000|2021-10-11 16:37:30||101.64||101.64||101.64||101.64|0
1633970290000|2021-10-11 16:38:10||101.59||101.59||101.59||101.59|10
1633970540000|2021-10-11 16:42:20||101.64||101.64||101.64||101.64|87
1633970560000|2021-10-11 16:42:40|||||||||7
1633970600000|2021-10-11 16:43:20||101.59||101.59||101.59||101.59|1
1633970610000|2021-10-11 16:43:30|||||||||7
1633970630000|2021-10-11 16:43:50|101.67||101.67||101.67||101.67||11
1633970780000|2021-10-11 16:46:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|5
1633970800000|2021-10-11 16:46:40|||||||||1
1633970820000|2021-10-11 16:47:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|0
1633970830000|2021-10-11 16:47:10|101.72||101.72||101.72||101.72||0
1633971050000|2021-10-11 16:50:50|101.67||101.67||101.67||101.67||0
1633971090000|2021-10-11 16:51:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|555
1633971100000|2021-10-11 16:51:40|101.67||101.67||101.67||101.67||3
1633971110000|2021-10-11 16:51:50|101.62||101.62||101.62||101.62||0
1633971150000|2021-10-11 16:52:30|||||||||3
1633971190000|2021-10-11 16:53:10|101.67||101.67||101.67||101.67||6
1633971210000|2021-10-11 16:53:30||101.59||101.59||101.59||101.59|0
1633971220000|2021-10-11 16:53:40|||||||||6
1633971280000|2021-10-11 16:54:40|||||||||8
1633971330000|2021-10-11 16:55:30|||||||||9
1633971370000|2021-10-11 16:56:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|13
1633971390000|2021-10-11 16:56:30|||||||||8
1633971450000|2021-10-11 16:57:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|56
1633971460000|2021-10-11 16:57:40|101.62||101.57||101.62||101.57||3
1633971500000|2021-10-11 16:58:20|101.62||101.62||101.62||101.62||0
1633971530000|2021-10-11 16:58:50|101.57||101.57||101.57||101.57||0
1633971540000|2021-10-11 16:59:00|101.62||101.62||101.62||101.62||6
1633971570000|2021-10-11 16:59:30||101.54||101.54||101.54||101.54|0
1633971580000|2021-10-11 16:59:40|||||||||5
1633971610000|2021-10-11 17:00:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|0
1633971630000|2021-10-11 17:00:30|||||||||5
1633971690000|2021-10-11 17:01:30|||||||||5
1633971740000|2021-10-11 17:02:20|||||||||5
1633971800000|2021-10-11 17:03:20|||||||||5
1633971830000|2021-10-11 17:03:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|11
1633971900000|2021-10-11 17:05:00|||||||||5
1633971960000|2021-10-11 17:06:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|5
1633972010000|2021-10-11 17:06:50|||||||||5
1633972040000|2021-10-11 17:07:20|101.52||101.47||101.52||101.47||5
1633972060000|2021-10-11 17:07:40|101.52||101.52||101.52||101.52||0
1633972070000|2021-10-11 17:07:50|101.47||101.47||101.47||101.47||0
1633972120000|2021-10-11 17:08:40|||||||||1
1633972130000|2021-10-11 17:08:50|||||||||5
1633972200000|2021-10-11 17:10:00|101.52||101.52||101.52||101.52||0
1633972220000|2021-10-11 17:10:20||101.44||101.44||101.44||101.39|0
1633972390000|2021-10-11 17:13:10|101.57||101.57||101.57||101.52||10
1633972400000|2021-10-11 17:13:20|101.52||101.57||101.57||101.52||2
1633972520000|2021-10-11 17:15:20|101.52||101.52||101.52||101.52||0
1633972670000|2021-10-11 17:17:50|101.57||101.57||101.57||101.57||0
1633972780000|2021-10-11 17:19:40|101.52||101.57||101.57||101.52||0
1633972790000|2021-10-11 17:19:50|101.52||101.57||101.57||101.52||0
1633972800000|2021-10-11 17:20:00|101.52||101.52||101.52||101.52||0
1633972920000|2021-10-11 17:22:00|||||||||1
1633972960000|2021-10-11 17:22:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|10
1633973110000|2021-10-11 17:25:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|39
1633973160000|2021-10-11 17:26:00|||||||||5
1633973170000|2021-10-11 17:26:10|||||||||3
1633973250000|2021-10-11 17:27:30|||||||||5
1633973260000|2021-10-11 17:27:40|||||||||2
1633973310000|2021-10-11 17:28:30|||||||||5
1633973320000|2021-10-11 17:28:40|||||||||1
1633973460000|2021-10-11 17:31:00|||||||||55
1633973490000|2021-10-11 17:31:30|||||||||2
1633973510000|2021-10-11 17:31:50|||||||||6
1633973530000|2021-10-11 17:32:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|13
1633973550000|2021-10-11 17:32:30|101.42||101.42||101.42||101.42||3
1633973570000|2021-10-11 17:32:50|101.37||101.37||101.37||101.37||0
1633973580000|2021-10-11 17:33:00|||||||||1
1633973680000|2021-10-11 17:34:40|101.42||101.37||101.42||101.37||4
1633973690000|2021-10-11 17:34:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|0
1633973800000|2021-10-11 17:36:40|101.47||101.42||101.47||101.42||1
1633973810000|2021-10-11 17:36:50|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|41
1633973820000|2021-10-11 17:37:00|101.42||101.42||101.42||101.42||8
1633973830000|2021-10-11 17:37:10|||||||||1
1633973840000|2021-10-11 17:37:20|||||||||1
1633973850000|2021-10-11 17:37:30|||||||||1
1633973860000|2021-10-11 17:37:40|101.47||101.42||101.47||101.42||7
1633973870000|2021-10-11 17:37:50|||||||||5
1633973880000|2021-10-11 17:38:00|||||||||1
1633973890000|2021-10-11 17:38:10|||||||||1
1633973900000|2021-10-11 17:38:20|||||||||1
1633973910000|2021-10-11 17:38:30|||||||||1
1633973920000|2021-10-11 17:38:40|||||||||1
1633973930000|2021-10-11 17:38:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|2
1633973940000|2021-10-11 17:39:00|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|12
1633973950000|2021-10-11 17:39:10|101.42||101.47||101.47||101.42||0
1633973980000|2021-10-11 17:39:40|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|1
1633974120000|2021-10-11 17:42:00|101.52||101.47||101.52||101.47||0
1633974220000|2021-10-11 17:43:40|101.52||101.52||101.52||101.47||3
1633974230000|2021-10-11 17:43:50|101.47||101.47||101.52||101.47||0
1633974280000|2021-10-11 17:44:40|101.52||101.52||101.52||101.52||1
1633974290000|2021-10-11 17:44:50||101.44||101.44||101.44||101.44|0
1633974300000|2021-10-11 17:45:00|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|1
1633974310000|2021-10-11 17:45:10|101.52||101.47||101.52||101.47||0
1633974350000|2021-10-11 17:45:50|101.52||101.47||101.52||101.47||0
1633974390000|2021-10-11 17:46:30||101.34||101.34||101.34||101.34|15
1633974400000|2021-10-11 17:46:40|101.42||101.42||101.47||101.42||0
1633974490000|2021-10-11 17:48:10|||||||||131
1633974500000|2021-10-11 17:48:20|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|51
1633974510000|2021-10-11 17:48:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|10
1633974520000|2021-10-11 17:48:40|101.42||101.37||101.42||101.37||4
1633974530000|2021-10-11 17:48:50|101.42||101.42||101.42||101.42||0
1633974550000|2021-10-11 17:49:10||101.34||101.34||101.34||101.29|0
1633974610000|2021-10-11 17:50:10||101.29||101.29||101.29||101.29|6
1633974620000|2021-10-11 17:50:20||101.34||101.34||101.34||101.34|0
1633974680000|2021-10-11 17:51:20|||||||||6
1633974740000|2021-10-11 17:52:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|7
1633974770000|2021-10-11 17:52:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|6
1633974820000|2021-10-11 17:53:40|||||||||8
1633974880000|2021-10-11 17:54:40|||||||||2
1633974930000|2021-10-11 17:55:30|||||||||2
1633974940000|2021-10-11 17:55:40|||||||||1
1633974980000|2021-10-11 17:56:20|||||||||2
1633975000000|2021-10-11 17:56:40|||||||||3
1633975490000|2021-10-11 18:04:50|||||||||5
1633975500000|2021-10-11 18:05:00|101.47||101.47||101.47||101.47||0
1633975510000|2021-10-11 18:05:10|101.42||101.42||101.47||101.42||0
1633975520000|2021-10-11 18:05:20|101.47||101.42||101.47||101.42||0
1633975560000|2021-10-11 18:06:00|101.47||101.42||101.47||101.42||0
1633975630000|2021-10-11 18:07:10|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|0
1633975680000|2021-10-11 18:08:00|101.42||101.42||101.42||101.42||0
1633975690000|2021-10-11 18:08:10|101.47||101.47||101.47||101.47||0
1633975830000|2021-10-11 18:10:30||101.39||101.39||101.39||101.39|0
1633976110000|2021-10-11 18:15:10|||||||||15
1633976130000|2021-10-11 18:15:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|6
1633976160000|2021-10-11 18:16:00|||||||||2
1633976230000|2021-10-11 18:17:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|13
1633976360000|2021-10-11 18:19:20|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|10
1633976640000|2021-10-11 18:24:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|4
1633976670000|2021-10-11 18:24:30|||||||||24
1633976990000|2021-10-11 18:29:50|||||||||1
1633977030000|2021-10-11 18:30:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|34
1633977040000|2021-10-11 18:30:40|||||||||30
1633977060000|2021-10-11 18:31:00||101.29||101.29||101.29||101.29|7
1633977070000|2021-10-11 18:31:10|101.37||101.37||101.37||101.37||366
1633977080000|2021-10-11 18:31:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|25
1633977090000|2021-10-11 18:31:30|101.37||101.37||101.37||101.37||12
1633977140000|2021-10-11 18:32:20|101.32||101.37||101.37||101.32||4
1633977180000|2021-10-11 18:33:00|101.32||101.37||101.37||101.32||4
1633977210000|2021-10-11 18:33:30|101.32||101.32||101.32||101.32||0
1633977230000|2021-10-11 18:33:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|6
1633977240000|2021-10-11 18:34:00|101.32|101.24|101.37|101.24|101.37|101.24|101.32|101.24|7
1633977250000|2021-10-11 18:34:10|101.32||101.32||101.37||101.32||0
1633977280000|2021-10-11 18:34:40|101.37||101.37||101.37||101.37||8
1633977310000|2021-10-11 18:35:10|101.32||101.32||101.32||101.32||0
1633977320000|2021-10-11 18:35:20|||||||||3
1633977350000|2021-10-11 18:35:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|73
1633977360000|2021-10-11 18:36:00|101.32||101.32||101.32||101.32||6
1633977380000|2021-10-11 18:36:20|101.27||101.27||101.27||101.27||0
1633977390000|2021-10-11 18:36:30|101.32||101.27||101.32||101.27||98
1633977400000|2021-10-11 18:36:40||101.14||101.14||101.14||101.14|19
1633977440000|2021-10-11 18:37:20||101.19||101.19||101.19||101.19|0
1633977450000|2021-10-11 18:37:30|101.32||101.32||101.32||101.32||0
1633977470000|2021-10-11 18:37:50|101.27|101.14|101.27|101.14|101.27|101.14|101.27|101.14|70
1633977480000|2021-10-11 18:38:00|101.22||101.27||101.27||101.22||0
1633977490000|2021-10-11 18:38:10|101.22||101.27||101.27||101.22||6
1633977550000|2021-10-11 18:39:10|101.22||101.27||101.27||101.22||3
1633977570000|2021-10-11 18:39:30|101.22||101.27||101.27||101.22||1
1633977600000|2021-10-11 18:40:00|101.22||101.27||101.27||101.22||1
1633977740000|2021-10-11 18:42:20||101.19||101.14||101.19||101.14|30
1633977760000|2021-10-11 18:42:40||101.19||101.19||101.19||101.19|0
1633977770000|2021-10-11 18:42:50|101.32||101.32||101.32||101.32||0
1633977850000|2021-10-11 18:44:10|101.27||101.32||101.32||101.27||4
1633977860000|2021-10-11 18:44:20||101.24||101.24||101.24||101.24|0
1633977960000|2021-10-11 18:46:00|||||||||1
1633978020000|2021-10-11 18:47:00|||||||||1
1633978080000|2021-10-11 18:48:00|||||||||1
1633978100000|2021-10-11 18:48:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|12
1633978250000|2021-10-11 18:50:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|11
1633978420000|2021-10-11 18:53:40|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|10
1633978430000|2021-10-11 18:53:50|101.32||101.32||101.32||101.32||0
1633978440000|2021-10-11 18:54:00|101.37||101.37||101.37||101.37||2
1633978470000|2021-10-11 18:54:30|101.32||101.32||101.32||101.32||0
1633978570000|2021-10-11 18:56:10|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|2
1633978580000|2021-10-11 18:56:20||101.29||101.29||101.29||101.29|0
1633978590000|2021-10-11 18:56:30|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.24|1
1633978600000|2021-10-11 18:56:40||101.29||101.29||101.29||101.29|0
1633978610000|2021-10-11 18:56:50||101.24||101.29||101.29||101.24|0
1633978620000|2021-10-11 18:57:00||101.24||101.24||101.24||101.24|0
1633978630000|2021-10-11 18:57:10||101.29||101.29||101.29||101.29|0
1633978640000|2021-10-11 18:57:20||101.24||101.24||101.24||101.24|0
1633978710000|2021-10-11 18:58:30||101.29||101.29||101.29||101.29|0
1633978840000|2021-10-11 19:00:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|12
1633978990000|2021-10-11 19:03:10|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|4
1633979010000|2021-10-11 19:03:30|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|1
1633979160000|2021-10-11 19:06:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|10
1633979170000|2021-10-11 19:06:10|101.42||101.42||101.42||101.37||11
1633979180000|2021-10-11 19:06:20|101.37||101.42||101.42||101.37||5
1633979200000|2021-10-11 19:06:40|101.37||101.37||101.42||101.37||3
1633979210000|2021-10-11 19:06:50|||||||||6
1633979230000|2021-10-11 19:07:10|||||||||32
1633979240000|2021-10-11 19:07:20|101.42||101.42||101.42||101.42||1
1633979250000|2021-10-11 19:07:30|101.37||101.42||101.42||101.37||1
1633979260000|2021-10-11 19:07:40|101.37||101.37||101.42||101.37||2
1633979280000|2021-10-11 19:08:00|101.42||101.37||101.42||101.37||10
1633979290000|2021-10-11 19:08:10|||||||||19
1633979570000|2021-10-11 19:12:50|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|11
1633979580000|2021-10-11 19:13:00|101.37|101.34|101.42|101.29|101.42|101.34|101.37|101.29|1
1633979630000|2021-10-11 19:13:50||101.34||101.34||101.34||101.34|0
1633979820000|2021-10-11 19:17:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1633979870000|2021-10-11 19:17:50|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|7
1633979890000|2021-10-11 19:18:10|101.37||101.37||101.37||101.37||0
1633979900000|2021-10-11 19:18:20|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|1
1633979910000|2021-10-11 19:18:30|101.37||101.37||101.37||101.37||0
1633979940000|2021-10-11 19:19:00|||||||||1
1633979970000|2021-10-11 19:19:30|101.42||101.42||101.42||101.42||1
1633980000000|2021-10-11 19:20:00|101.37|101.34|101.42|101.29|101.42|101.34|101.37|101.29|2
1633980010000|2021-10-11 19:20:10|101.37||101.37||101.37||101.37||0
1633980050000|2021-10-11 19:20:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|27
1633980080000|2021-10-11 19:21:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|9
1633980200000|2021-10-11 19:23:20||101.24||101.24||101.24||101.24|9
1633980210000|2021-10-11 19:23:30|101.32||101.32||101.32||101.32||0
1633980490000|2021-10-11 19:28:10||101.19||101.19||101.19||101.19|0
1633980520000|2021-10-11 19:28:40|101.27|101.24|101.32|101.19|101.32|101.24|101.27|101.19|2
1633980620000|2021-10-11 19:30:20||101.24||101.24||101.24||101.24|0
1633980630000|2021-10-11 19:30:30||101.19||101.19||101.19||101.19|0
1633980640000|2021-10-11 19:30:40||101.24||101.24||101.24||101.19|1
1633980650000|2021-10-11 19:30:50||101.19||101.24||101.24||101.19|0
1633980660000|2021-10-11 19:31:00||101.19||101.19||101.19||101.19|2
1633980700000|2021-10-11 19:31:40|||||||||1
1633980750000|2021-10-11 19:32:30|||||||||1
1633980810000|2021-10-11 19:33:30|||||||||1
1633980870000|2021-10-11 19:34:30|||||||||1
1633980920000|2021-10-11 19:35:20|101.27||101.27||101.27||101.27||1
1633980950000|2021-10-11 19:35:50|||||||||1
1633980990000|2021-10-11 19:36:30|101.32||101.32||101.32||101.32||18
1633981010000|2021-10-11 19:36:50|101.27||101.27||101.27||101.27||0
1633981200000|2021-10-11 19:40:00|101.32||101.27||101.32||101.27||16
1633981380000|2021-10-11 19:43:00|||||||||13
1633981410000|2021-10-11 19:43:30|101.32||101.27||101.32||101.27||16
1633981490000|2021-10-11 19:44:50|||||||||7
1633981500000|2021-10-11 19:45:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|28
1633981520000|2021-10-11 19:45:20|||||||||6
1633981560000|2021-10-11 19:46:00|||||||||2
1633981680000|2021-10-11 19:48:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|51
1633981690000|2021-10-11 19:48:10|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|27
1633981700000|2021-10-11 19:48:20|101.22||101.22||101.22||101.22||0
1633981720000|2021-10-11 19:48:40|101.17|101.09|101.17|101.09|101.22|101.09|101.17|101.09|212
1633981740000|2021-10-11 19:49:00|101.22||101.22||101.22||101.22||13
1633981760000|2021-10-11 19:49:20|101.17||101.17||101.17||101.17||0
1633981800000|2021-10-11 19:50:00|||||||||4
1633981830000|2021-10-11 19:50:30|||||||||4
1633981840000|2021-10-11 19:50:40|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|27
1633981890000|2021-10-11 19:51:30|||||||||4
1633981920000|2021-10-11 19:52:00|||||||||4
1633981950000|2021-10-11 19:52:30|||||||||4
1633981980000|2021-10-11 19:53:00|||||||||1
1633982000000|2021-10-11 19:53:20|||||||||1
1633982010000|2021-10-11 19:53:30|||||||||1
1633982020000|2021-10-11 19:53:40|||||||||2
1633982030000|2021-10-11 19:53:50|||||||||1
1633982040000|2021-10-11 19:54:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|72
1633982050000|2021-10-11 19:54:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|116
1633982060000|2021-10-11 19:54:20|||||||||37
1633982070000|2021-10-11 19:54:30|||||||||136
1633982080000|2021-10-11 19:54:40|101.32||101.32||101.32||101.32||71
1633982090000|2021-10-11 19:54:50||101.24||101.19||101.24||101.19|15
1633982100000|2021-10-11 19:55:00|101.27||101.32||101.32||101.27||93
1633982110000|2021-10-11 19:55:10|101.27||101.32||101.32||101.27||6
1633982120000|2021-10-11 19:55:20||101.24||101.19||101.24||101.19|3
1633982140000|2021-10-11 19:55:40|101.27|101.24|101.22|101.09|101.27|101.24|101.17|101.09|372
1633982150000|2021-10-11 19:55:50|101.27|101.14|101.27|101.14|101.27|101.14|101.27|101.14|0
1633982200000|2021-10-11 19:56:40|101.22|101.09|101.17|101.09|101.27|101.09|101.17|101.09|199
1633982210000|2021-10-11 19:56:50|||||||||166
1633982220000|2021-10-11 19:57:00|||||||||18
1633982240000|2021-10-11 19:57:20|101.27|101.14|101.27|101.14|101.27|101.14|101.27|101.14|44
1633982250000|2021-10-11 19:57:30|101.22|101.09|101.22|101.09|101.27|101.09|101.22|101.09|128
1633982270000|2021-10-11 19:57:50||101.14||101.09||101.14||101.09|3
1633982280000|2021-10-11 19:58:00|||||||||1
1633982310000|2021-10-11 19:58:30|101.17||101.22||101.22||101.17||8
1633982320000|2021-10-11 19:58:40|101.17||101.17||101.22||101.17||15
1633982330000|2021-10-11 19:58:50|||||||||11
1633982340000|2021-10-11 19:59:00|||||||||31
1633982350000|2021-10-11 19:59:10|||||||||23
1633982360000|2021-10-11 19:59:20|||||||||29
1633982370000|2021-10-11 19:59:30||101.04||101.04||101.04||101.04|34
1633982380000|2021-10-11 19:59:40|101.12||101.12||101.17||101.12||13
1633982390000|2021-10-11 19:59:50|101.17||101.17||101.17||101.12||32
1634001240000|2021-10-12 01:14:00|101.19|100.77|101.14|100.77|101.19|100.77|101.14|100.77|300
1634001250000|2021-10-12 01:14:10|101.09||101.04||101.09||101.04||0
1634001260000|2021-10-12 01:14:20|100.99||100.99||100.99||100.99||0
1634001270000|2021-10-12 01:14:30|101.04||101.04||101.04||101.04||0
1634001280000|2021-10-12 01:14:40|101.09||101.09||101.09||101.09||0
1634001320000|2021-10-12 01:15:20|101.24||101.24||101.24||101.24||0
1634001380000|2021-10-12 01:16:20|101.29||101.29||101.29||101.29||0
1634001390000|2021-10-12 01:16:30|101.14||101.14||101.14||101.14||0
1634001520000|2021-10-12 01:18:40|101.04||101.04||101.04||101.04||0
1634001610000|2021-10-12 01:20:10|101.14||101.24||101.24||101.14||1
1634001670000|2021-10-12 01:21:10|101.29||101.44||101.44||101.29||0
1634001680000|2021-10-12 01:21:20|101.34|100.87|101.34|100.87|101.34|100.87|101.34|100.87|1
1634001690000|2021-10-12 01:21:30|101.29||101.29||101.29||101.29||0
1634001760000|2021-10-12 01:22:40||100.82||100.77||100.82||100.77|0
1634001770000|2021-10-12 01:22:50||100.82||100.82||100.82||100.82|0
1634001800000|2021-10-12 01:23:20|101.24||101.19||101.24||101.14||0
1634001820000|2021-10-12 01:23:40|101.14|100.77|101.14|100.77|101.14|100.77|101.14|100.77|0
1634001880000|2021-10-12 01:24:40|101.19||101.44||101.44||101.19||0
1634001900000|2021-10-12 01:25:00|101.39||101.34||101.39||101.34||0
1634001910000|2021-10-12 01:25:10||100.97||100.97||100.97||100.97|0
1634001930000|2021-10-12 01:25:30||100.87||100.77||100.87||100.77|0
1634001960000|2021-10-12 01:26:00|101.39||101.44||101.44||101.39||0
1634002010000|2021-10-12 01:26:50|101.39||101.39||101.39||101.39||0
1634002070000|2021-10-12 01:27:50|101.44||101.44||101.44||101.44||0
1634002150000|2021-10-12 01:29:10|101.34||101.34||101.34||101.34||0
1634002160000|2021-10-12 01:29:20|101.29||101.29||101.29||101.29||0
1634002200000|2021-10-12 01:30:00|101.24||101.24||101.24||101.24||0
1634002260000|2021-10-12 01:31:00|101.29||101.29||101.29||101.29||0
1634002320000|2021-10-12 01:32:00|101.34||101.44||101.44||101.34||0
1634002350000|2021-10-12 01:32:30|101.39||101.39||101.39||101.39||0
1634002390000|2021-10-12 01:33:10|101.34||101.34||101.34||101.34||0
1634002520000|2021-10-12 01:35:20|101.29||101.29||101.29||101.29||0
1634002820000|2021-10-12 01:40:20|101.34||101.39||101.39||101.34||0
1634003060000|2021-10-12 01:44:20|101.44||101.44||101.44||101.44||0
1634003220000|2021-10-12 01:47:00||100.82||100.77||100.82||100.77|0
1634004340000|2021-10-12 02:05:40|101.64||102.24||102.24||101.64||0
1634004370000|2021-10-12 02:06:10|102.29||102.34||102.34||102.29||0
1634004450000|2021-10-12 02:07:30|102.24||102.29||102.29||102.24||0
1634004520000|2021-10-12 02:08:40|102.24||102.19||102.24||102.19||0
1634004630000|2021-10-12 02:10:30|102.14||102.09||102.14||102.09||0
1634004700000|2021-10-12 02:11:40|102.14||102.14||102.14||102.14||0
1634004760000|2021-10-12 02:12:40|102.19||102.19||102.19||102.19||0
1634004810000|2021-10-12 02:13:30|102.24||102.24||102.24||102.24||0
1634004830000|2021-10-12 02:13:50|102.19||102.14||102.19||102.14||0
1634005250000|2021-10-12 02:20:50|102.04||102.09||102.09||102.04||0
1634005270000|2021-10-12 02:21:10|102.04||102.04||102.04||101.99||0
1634005370000|2021-10-12 02:22:50|101.94||101.94||101.94||101.94||0
1634005380000|2021-10-12 02:23:00|101.99||101.99||101.99||101.99||0
1634005410000|2021-10-12 02:23:30|102.04||102.09||102.09||102.04||0
1634005430000|2021-10-12 02:23:50|102.14||102.09||102.14||102.09||0
1634005440000|2021-10-12 02:24:00|102.14||102.04||102.14||102.04||0
1634005460000|2021-10-12 02:24:20|102.09||102.09||102.09||102.09||0
1634005500000|2021-10-12 02:25:00|102.04||101.99||102.04||101.99||0
1634005540000|2021-10-12 02:25:40|102.09||102.04||102.14||102.04||0
1634005560000|2021-10-12 02:26:00|102.09||102.09||102.09||102.09||0
1634005630000|2021-10-12 02:27:10|101.99||101.99||101.99||101.99||0
1634005640000|2021-10-12 02:27:20|102.04||102.04||102.04||102.04||0
1634005680000|2021-10-12 02:28:00|101.99||102.04||102.04||101.99||0
1634005730000|2021-10-12 02:28:50|102.09||102.09||102.09||102.09||0
1634005750000|2021-10-12 02:29:10|102.14||102.14||102.14||102.14||0
1634005830000|2021-10-12 02:30:30|102.09||102.04||102.09||102.04||0
1634005850000|2021-10-12 02:30:50|102.09||102.09||102.09||102.09||0
1634005860000|2021-10-12 02:31:00|102.04||102.04||102.04||102.04||0
1634005940000|2021-10-12 02:32:20|102.09||102.09||102.09||102.09||0
1634006010000|2021-10-12 02:33:30|102.04||102.04||102.04||102.04||0
1634006080000|2021-10-12 02:34:40|101.99||101.99||101.99||101.94||0
1634006230000|2021-10-12 02:37:10|102.09||102.09||102.09||102.09||0
1634006240000|2021-10-12 02:37:20|102.14||102.04||102.14||102.04||0
1634006310000|2021-10-12 02:38:30|102.09||102.09||102.09||102.09||0
1634006400000|2021-10-12 02:40:00|102.14||102.14||102.14||102.14||0
1634008210000|2021-10-12 03:10:10|102.09||102.04||102.09||102.04||0
1634008270000|2021-10-12 03:11:10|102.09||102.09||102.09||102.09||0
1634008290000|2021-10-12 03:11:30|102.14||102.14||102.14||102.14||0
1634008360000|2021-10-12 03:12:40|102.04||102.09||102.09||102.04||0
1634008380000|2021-10-12 03:13:00|102.04||101.99||102.04||101.99||0
1634008510000|2021-10-12 03:15:10|102.04||102.04||102.04||102.04||0
1634008530000|2021-10-12 03:15:30|102.09||101.94||102.09||101.94||0
1634008570000|2021-10-12 03:16:10|101.99||101.99||101.99||101.99||0
1634008850000|2021-10-12 03:20:50|102.04||102.04||102.04||102.04||0
1634009110000|2021-10-12 03:25:10|101.94||101.94||101.94||101.94||0
1634009120000|2021-10-12 03:25:20|101.99||101.99||101.99||101.99||0
1634009140000|2021-10-12 03:25:40|102.04||102.04||102.04||102.04||0
1634009190000|2021-10-12 03:26:30|101.99||101.99||101.99||101.99||0
1634009220000|2021-10-12 03:27:00|102.04||101.99||102.09||101.94||0
1634009230000|2021-10-12 03:27:10|102.04||102.04||102.04||102.04||0
1634009290000|2021-10-12 03:28:10|101.99||101.99||101.99||101.94||0
1634009400000|2021-10-12 03:30:00|102.04||101.99||102.04||101.99||0
1634009410000|2021-10-12 03:30:10|101.89||101.89||101.89||101.89||0
1634009430000|2021-10-12 03:30:30|101.94||101.94||101.94||101.94||0
1634009450000|2021-10-12 03:30:50|101.99||101.99||101.99||101.99||0
1634009630000|2021-10-12 03:33:50|101.94||101.89||101.94||101.89||0
1634009740000|2021-10-12 03:35:40|101.79||101.79||101.79||101.79||0
1634015170000|2021-10-12 05:06:10|101.44||101.44||101.44||101.44||0
1634016640000|2021-10-12 05:30:40|101.34||101.34||101.34||101.34||0
1634017260000|2021-10-12 05:41:00|101.29||101.29||101.29||101.29||0
1634018400000|2021-10-12 06:00:00|101.27|100.79|100.82|100.74|101.27|100.79|100.82|100.74|35
1634018410000|2021-10-12 06:00:10|100.87|100.64|100.82|100.74|100.87|100.74|100.82|100.64|232
1634018420000|2021-10-12 06:00:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|29
1634018430000|2021-10-12 06:00:30|100.92||100.87||100.92||100.87||28
1634018440000|2021-10-12 06:00:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|74
1634018450000|2021-10-12 06:00:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|0
1634018470000|2021-10-12 06:01:10|100.77||100.77||100.77||100.77||3
1634018490000|2021-10-12 06:01:30|100.72|100.59|100.77|100.59|100.77|100.59|100.72|100.59|0
1634018510000|2021-10-12 06:01:50|100.72||100.72||100.72||100.67||0
1634018520000|2021-10-12 06:02:00|100.67||100.67||100.67||100.67||0
1634018530000|2021-10-12 06:02:10||100.54||100.54||100.54||100.54|11
1634018560000|2021-10-12 06:02:40|100.72|100.59|100.77|100.59|100.77|100.59|100.72|100.59|0
1634018580000|2021-10-12 06:03:00|100.72||100.77||100.77||100.72||0
1634018600000|2021-10-12 06:03:20|100.72||100.72||100.72||100.72||0
1634018670000|2021-10-12 06:04:30|100.67||100.67||100.67||100.67||0
1634018680000|2021-10-12 06:04:40|||||||||1
1634018700000|2021-10-12 06:05:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|10
1634018710000|2021-10-12 06:05:10|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|3
1634018720000|2021-10-12 06:05:20|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|0
1634018740000|2021-10-12 06:05:40|100.62|100.54|100.67|100.49|100.67|100.54|100.62|100.49|14
1634018780000|2021-10-12 06:06:20||100.54||100.54||100.54||100.54|0
1634018800000|2021-10-12 06:06:40|100.72||100.72||100.72||100.72||2
1634018810000|2021-10-12 06:06:50|100.77|100.59|100.77|100.59|100.77|100.59|100.77|100.59|0
1634018820000|2021-10-12 06:07:00|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|28
1634018850000|2021-10-12 06:07:30|100.82||100.82||100.82||100.82||1
1634018880000|2021-10-12 06:08:00|100.77||100.77||100.77||100.77||0
1634018890000|2021-10-12 06:08:10|100.82||100.82||100.82||100.82||0
1634018930000|2021-10-12 06:08:50||100.74||100.69||100.74||100.69|0
1634018960000|2021-10-12 06:09:20||100.74||100.74||100.74||100.74|0
1634019000000|2021-10-12 06:10:00||100.69||100.69||100.69||100.69|0
1634019010000|2021-10-12 06:10:10|100.77||100.77||100.77||100.77||0
1634019030000|2021-10-12 06:10:30|100.82||100.82||100.82||100.82||1
1634019040000|2021-10-12 06:10:40||100.74||100.74||100.74||100.74|0
1634019060000|2021-10-12 06:11:00||100.69||100.69||100.69||100.69|0
1634019090000|2021-10-12 06:11:30||100.74||100.69||100.74||100.69|0
1634019120000|2021-10-12 06:12:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|104
1634019130000|2021-10-12 06:12:10|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|20
1634019150000|2021-10-12 06:12:30|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|6
1634019160000|2021-10-12 06:12:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|44
1634019170000|2021-10-12 06:12:50||100.54||100.54||100.54||100.54|82
1634019180000|2021-10-12 06:13:00|100.62|100.49|100.67|100.54|100.67|100.54|100.62|100.49|33
1634019190000|2021-10-12 06:13:10|100.62||100.62||100.62||100.62||0
1634019200000|2021-10-12 06:13:20|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|25
1634019210000|2021-10-12 06:13:30|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|25
1634019220000|2021-10-12 06:13:40|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|176
1634019240000|2021-10-12 06:14:00|||||||||12
1634019270000|2021-10-12 06:14:30|||||||||12
1634019280000|2021-10-12 06:14:40|||||||||2
1634019330000|2021-10-12 06:15:30|||||||||256
1634019360000|2021-10-12 06:16:00|||||||||27
1634019530000|2021-10-12 06:18:50|||||||||7
1634019540000|2021-10-12 06:19:00|||||||||50
1634019620000|2021-10-12 06:20:20|100.62||100.62||100.62||100.62||23
1634019690000|2021-10-12 06:21:30||100.54||100.54||100.54||100.54|0
1634019700000|2021-10-12 06:21:40|100.67||100.67||100.67||100.62||0
1634019710000|2021-10-12 06:21:50|100.62||100.62||100.67||100.62||0
1634019720000|2021-10-12 06:22:00|100.67||100.62||100.67||100.62||0
1634019760000|2021-10-12 06:22:40|100.67||100.67||100.67||100.67||0
1634019780000|2021-10-12 06:23:00|100.62||100.62||100.62||100.62||0
1634019810000|2021-10-12 06:23:30||100.49||100.49||100.49||100.49|25
1634019830000|2021-10-12 06:23:50|100.57||100.62||100.62||100.57||0
1634019860000|2021-10-12 06:24:20|100.57||100.62||100.62||100.57||0
1634020140000|2021-10-12 06:29:00|100.57||100.62||100.62||100.57||2
1634020170000|2021-10-12 06:29:30|100.57||100.62||100.62||100.57||0
1634020310000|2021-10-12 06:31:50|100.57||100.62||100.62||100.57||0
1634020320000|2021-10-12 06:32:00|100.57||100.57||100.57||100.57||0
1634020430000|2021-10-12 06:33:50|||||||||1
1634020750000|2021-10-12 06:39:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|14
1634020760000|2021-10-12 06:39:20||100.49||100.49||100.49||100.49|0
1634020770000|2021-10-12 06:39:30|100.57||100.57||100.57||100.57||0
1634020780000|2021-10-12 06:39:40|100.62||100.62||100.62||100.57||0
1634020790000|2021-10-12 06:39:50|100.57||100.62||100.62||100.57||0
1634020810000|2021-10-12 06:40:10|100.57||100.57||100.62||100.57||0
1634020820000|2021-10-12 06:40:20|100.62||100.62||100.62||100.57||0
1634020970000|2021-10-12 06:42:50|||||||||150
1634020990000|2021-10-12 06:43:10|100.57||100.62||100.62||100.57||0
1634021040000|2021-10-12 06:44:00|||||||||1
1634021100000|2021-10-12 06:45:00|100.57|100.44|100.57|100.44|100.57|100.44|100.57|100.44|0
1634021200000|2021-10-12 06:46:40|100.52||100.52||100.52||100.52||0
1634021230000|2021-10-12 06:47:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|2
1634021270000|2021-10-12 06:47:50|||||||||6
1634021310000|2021-10-12 06:48:30||100.34||100.34||100.34||100.34|24
1634021340000|2021-10-12 06:49:00|100.42||100.47||100.47||100.42||0
1634021350000|2021-10-12 06:49:10|100.42||100.47||100.47||100.42||0
1634021360000|2021-10-12 06:49:20|100.42||100.42||100.42||100.42||0
1634021370000|2021-10-12 06:49:30|||||||||13
1634021420000|2021-10-12 06:50:20|100.47||100.47||100.47||100.47||5
1634021560000|2021-10-12 06:52:40|100.42||100.42||100.42||100.42||0
1634021570000|2021-10-12 06:52:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|120
1634021660000|2021-10-12 06:54:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|1
1634021680000|2021-10-12 06:54:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|88
1634021690000|2021-10-12 06:54:50||100.14||100.14||100.14||100.14|1
1634021700000|2021-10-12 06:55:00|100.22||100.22||100.22||100.22||6
1634021720000|2021-10-12 06:55:20|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|31
1634021740000|2021-10-12 06:55:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|55
1634021750000|2021-10-12 06:55:50|||||||||15
1634021760000|2021-10-12 06:56:00||99.99||99.99||99.99||99.99|0
1634021780000|2021-10-12 06:56:20|100.02|100.04|100.02|99.89|100.02|100.04|100.02|99.89|645
1634021790000|2021-10-12 06:56:30|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|67
1634021800000|2021-10-12 06:56:40||99.99||99.99||99.99||99.99|0
1634021810000|2021-10-12 06:56:50||100.04||100.04||100.04||99.99|0
1634021820000|2021-10-12 06:57:00|||||||||20
1634021830000|2021-10-12 06:57:10|||||||||30
1634021840000|2021-10-12 06:57:20|100.22|100.09|100.22|100.09|100.22|100.09|100.22|100.09|150
1634021880000|2021-10-12 06:58:00|100.27|100.14|100.27|100.14|100.27|100.14|100.27|100.14|0
1634021940000|2021-10-12 06:59:00|100.32|100.19|100.32|100.19|100.32|100.19|100.32|100.19|85
1634021950000|2021-10-12 06:59:10|||||||||3
1634021960000|2021-10-12 06:59:20|||||||||748
1634021970000|2021-10-12 06:59:30|100.37|100.24|100.42|100.29|100.42|100.29|100.37|100.24|223
1634021980000|2021-10-12 06:59:40|100.47|100.34|100.47|100.34|100.47|100.34|100.47|100.34|54
1634021990000|2021-10-12 06:59:50|100.42|100.39|100.52|100.39|100.52|100.39|100.42|100.39|200
1634022000000|2021-10-12 07:00:00|100.42|100.44|100.32|100.24|100.42|100.44|100.32|100.24|326
1634022010000|2021-10-12 07:00:10||100.19||100.19||100.19||100.19|112
1634022020000|2021-10-12 07:00:20|100.27|100.14|100.27|100.19|100.27|100.19|100.27|100.14|157
1634022030000|2021-10-12 07:00:30|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|16
1634022040000|2021-10-12 07:00:40|100.32||100.32||100.32||100.32||40
1634022050000|2021-10-12 07:00:50||100.24||100.24||100.24||100.24|6
1634022060000|2021-10-12 07:01:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|140
1634022070000|2021-10-12 07:01:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|109
1634022080000|2021-10-12 07:01:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|54
1634022090000|2021-10-12 07:01:30|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|39
1634022100000|2021-10-12 07:01:40|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|18
1634022110000|2021-10-12 07:01:50|100.32|100.24|100.32|100.24|100.32|100.29|100.32|100.24|0
1634022120000|2021-10-12 07:02:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|70
1634022130000|2021-10-12 07:02:10|||||||||22
1634022140000|2021-10-12 07:02:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|16
1634022160000|2021-10-12 07:02:40|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|56
1634022170000|2021-10-12 07:02:50|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|376
1634022180000|2021-10-12 07:03:00|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|113
1634022190000|2021-10-12 07:03:10|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.14|28
1634022200000|2021-10-12 07:03:20|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|1
1634022210000|2021-10-12 07:03:30|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|56
1634022220000|2021-10-12 07:03:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|0
1634022230000|2021-10-12 07:03:50||100.09||100.14||100.14||100.09|8
1634022240000|2021-10-12 07:04:00||100.09||100.14||100.14||100.09|20
1634022250000|2021-10-12 07:04:10|||||||||14
1634022260000|2021-10-12 07:04:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|2
1634022270000|2021-10-12 07:04:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|23
1634022280000|2021-10-12 07:04:40|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|47
1634022290000|2021-10-12 07:04:50|||||||||22
1634022300000|2021-10-12 07:05:00|100.27|100.09|100.32|100.19|100.32|100.24|100.27|100.09|214
1634022310000|2021-10-12 07:05:10|100.27|100.24|100.27|100.19|100.32|100.24|100.27|100.19|3
1634022320000|2021-10-12 07:05:20|||||||||5
1634022330000|2021-10-12 07:05:30|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|12
1634022340000|2021-10-12 07:05:40|100.32||100.27||100.32||100.27||20
1634022350000|2021-10-12 07:05:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|27
1634022360000|2021-10-12 07:06:00||100.19||100.24||100.24||100.19|1
1634022370000|2021-10-12 07:06:10||100.19||100.19||100.19||100.19|6
1634022380000|2021-10-12 07:06:20|100.27||100.27||100.27||100.27||4
1634022390000|2021-10-12 07:06:30|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|17
1634022400000|2021-10-12 07:06:40|100.27|100.14|100.27|100.14|100.27|100.14|100.22|100.14|2
1634022410000|2021-10-12 07:06:50|100.32|100.19|100.32|100.24|100.32|100.24|100.32|100.14|30
1634022420000|2021-10-12 07:07:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|104
1634022430000|2021-10-12 07:07:10|100.42||100.37||100.42||100.37||116
1634022440000|2021-10-12 07:07:20|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|4
1634022450000|2021-10-12 07:07:30|100.47|100.29|100.42|100.34|100.47|100.34|100.37|100.29|8
1634022460000|2021-10-12 07:07:40|100.47|100.29|100.37|100.29|100.47|100.29|100.37|100.29|3
1634022470000|2021-10-12 07:07:50|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.29|24
1634022480000|2021-10-12 07:08:00|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|2
1634022490000|2021-10-12 07:08:10||100.39||100.39||100.39||100.34|10
1634022500000|2021-10-12 07:08:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|20
1634022520000|2021-10-12 07:08:40|100.57|100.39|100.52|100.44|100.57|100.44|100.47|100.39|42
1634022540000|2021-10-12 07:09:00|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|7
1634022550000|2021-10-12 07:09:10|||||||||34
1634022560000|2021-10-12 07:09:20|100.52||100.47||100.52||100.47||11
1634022570000|2021-10-12 07:09:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|13
1634022580000|2021-10-12 07:09:40||100.39||100.44||100.44||100.39|2
1634022600000|2021-10-12 07:10:00|100.47|100.39|100.47|100.39|100.52|100.39|100.47|100.39|44
1634022610000|2021-10-12 07:10:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|3
1634022620000|2021-10-12 07:10:20|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|5
1634022630000|2021-10-12 07:10:30|100.62||100.57||100.62||100.57||0
1634022640000|2021-10-12 07:10:40|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|31
1634022650000|2021-10-12 07:10:50|100.72|100.59|100.72|100.64|100.72|100.64|100.67|100.59|43
1634022660000|2021-10-12 07:11:00|100.77|100.59|100.72|100.64|100.77|100.64|100.72|100.59|11
1634022670000|2021-10-12 07:11:10||100.59||100.64||100.64||100.59|11
1634022680000|2021-10-12 07:11:20|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|0
1634022690000|2021-10-12 07:11:30|100.67|100.59|100.67|100.59|100.67|100.64|100.67|100.59|63
1634022700000|2021-10-12 07:11:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|88
1634022710000|2021-10-12 07:11:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|18
1634022720000|2021-10-12 07:12:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.74|82
1634022730000|2021-10-12 07:12:10|||||||||9
1634022740000|2021-10-12 07:12:20|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|0
1634022750000|2021-10-12 07:12:30|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|100
1634022760000|2021-10-12 07:12:40|100.82|100.74|100.87|100.74|100.87|100.79|100.77|100.69|44
1634022770000|2021-10-12 07:12:50||100.79||100.79||100.79||100.74|0
1634022780000|2021-10-12 07:13:00||100.74||100.79||100.79||100.74|6
1634022790000|2021-10-12 07:13:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|0
1634022800000|2021-10-12 07:13:20|100.82|100.74|100.92|100.84|100.92|100.84|100.82|100.74|525
1634022810000|2021-10-12 07:13:30|||||||||14
1634022820000|2021-10-12 07:13:40|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|14
1634022830000|2021-10-12 07:13:50|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|0
1634022840000|2021-10-12 07:14:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|1
1634022850000|2021-10-12 07:14:10|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|181
1634022860000|2021-10-12 07:14:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|2
1634022870000|2021-10-12 07:14:30|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|199
1634022880000|2021-10-12 07:14:40|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|29
1634022890000|2021-10-12 07:14:50|101.02||101.02||101.02||100.97||0
1634022900000|2021-10-12 07:15:00|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.89|52
1634022910000|2021-10-12 07:15:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|198
1634022920000|2021-10-12 07:15:20|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|149
1634022930000|2021-10-12 07:15:30|100.97||100.92||100.97||100.92||37
1634022940000|2021-10-12 07:15:40|100.97||100.92||100.97||100.92||59
1634022950000|2021-10-12 07:15:50|100.97||100.92||100.97||100.92||26
1634022960000|2021-10-12 07:16:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|144
1634022970000|2021-10-12 07:16:10|100.92||100.87||100.92||100.87||51
1634022980000|2021-10-12 07:16:20|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|27
1634022990000|2021-10-12 07:16:30||100.79||100.79||100.79||100.79|0
1634023000000|2021-10-12 07:16:40|||||||||25
1634023010000|2021-10-12 07:16:50|100.82|100.74|100.82|100.74|100.82|100.79|100.82|100.74|53
1634023020000|2021-10-12 07:17:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|98
1634023030000|2021-10-12 07:17:10|||||||||1
1634023040000|2021-10-12 07:17:20|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|65
1634023050000|2021-10-12 07:17:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|2
1634023060000|2021-10-12 07:17:40|100.87||100.82||100.87||100.82||0
1634023070000|2021-10-12 07:17:50|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|4
1634023080000|2021-10-12 07:18:00|100.82||100.82||100.82||100.82||0
1634023090000|2021-10-12 07:18:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1634023100000|2021-10-12 07:18:20|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|30
1634023110000|2021-10-12 07:18:30|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|0
1634023120000|2021-10-12 07:18:40|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|33
1634023130000|2021-10-12 07:18:50|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|21
1634023140000|2021-10-12 07:19:00|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|21
1634023150000|2021-10-12 07:19:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|15
1634023160000|2021-10-12 07:19:20|100.77|100.69|100.77|100.64|100.77|100.69|100.72|100.64|60
1634023170000|2021-10-12 07:19:30||100.69||100.69||100.69||100.64|20
1634023190000|2021-10-12 07:19:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|18
1634023200000|2021-10-12 07:20:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|8
1634023210000|2021-10-12 07:20:10|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|1
1634023220000|2021-10-12 07:20:20|100.77||100.77||100.77||100.72||15
1634023230000|2021-10-12 07:20:30|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.64|10
1634023240000|2021-10-12 07:20:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|17
1634023250000|2021-10-12 07:20:50|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|2
1634023260000|2021-10-12 07:21:00||100.74||100.74||100.74||100.74|10
1634023270000|2021-10-12 07:21:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|36
1634023280000|2021-10-12 07:21:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|50
1634023300000|2021-10-12 07:21:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|50
1634023310000|2021-10-12 07:21:50|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|17
1634023340000|2021-10-12 07:22:20||100.59||100.59||100.59||100.59|43
1634023350000|2021-10-12 07:22:30|100.67||100.67||100.67||100.67||0
1634023370000|2021-10-12 07:22:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|90
1634023380000|2021-10-12 07:23:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|83
1634023400000|2021-10-12 07:23:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|36
1634023420000|2021-10-12 07:23:40|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|4
1634023430000|2021-10-12 07:23:50||100.74||100.69||100.74||100.69|0
1634023440000|2021-10-12 07:24:00|100.77||100.77||100.77||100.77||0
1634023450000|2021-10-12 07:24:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|8
1634023460000|2021-10-12 07:24:20|100.87||100.87||100.87||100.82||2
1634023470000|2021-10-12 07:24:30|100.82|100.79|100.82|100.74|100.82|100.79|100.82|100.74|1
1634023520000|2021-10-12 07:25:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|23
1634023530000|2021-10-12 07:25:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|7
1634023560000|2021-10-12 07:26:00|||||||||1
1634023580000|2021-10-12 07:26:20|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|26
1634023590000|2021-10-12 07:26:30||100.79||100.79||100.79||100.79|0
1634023610000|2021-10-12 07:26:50|100.92||100.87||100.92||100.87||2
1634023620000|2021-10-12 07:27:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|214
1634023630000|2021-10-12 07:27:10|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|26
1634023640000|2021-10-12 07:27:20|||||||||1
1634023660000|2021-10-12 07:27:40|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|17
1634023670000|2021-10-12 07:27:50|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.74|34
1634023680000|2021-10-12 07:28:00|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.74|33
1634023720000|2021-10-12 07:28:40|100.87|100.79|100.87|100.74|100.87|100.79|100.82|100.74|1
1634023730000|2021-10-12 07:28:50|100.82||100.82||100.82||100.82||0
1634023750000|2021-10-12 07:29:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|50
1634023760000|2021-10-12 07:29:20|||||||||15
1634023770000|2021-10-12 07:29:30||100.64||100.69||100.69||100.64|51
1634023780000|2021-10-12 07:29:40||100.64||100.64||100.64||100.64|0
1634023790000|2021-10-12 07:29:50||100.69||100.69||100.69||100.69|1
1634023800000|2021-10-12 07:30:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|12
1634023830000|2021-10-12 07:30:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|37
1634023840000|2021-10-12 07:30:40|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|2
1634023850000|2021-10-12 07:30:50|100.82|100.74|100.87|100.79|100.87|100.79|100.77|100.74|18
1634023860000|2021-10-12 07:31:00||100.74||100.79||100.79||100.74|8
1634023870000|2021-10-12 07:31:10|100.92||100.87||100.92||100.87||1
1634023880000|2021-10-12 07:31:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|0
1634023900000|2021-10-12 07:31:40|100.82|100.74|100.82|100.74|100.82|100.79|100.82|100.74|7
1634023910000|2021-10-12 07:31:50|100.87||100.87||100.87||100.87||0
1634023920000|2021-10-12 07:32:00|100.82|100.79|100.87|100.79|100.92|100.79|100.82|100.79|8
1634023930000|2021-10-12 07:32:10|||||||||1
1634023940000|2021-10-12 07:32:20|100.92|100.84|100.92|100.84|100.92|100.84|100.87|100.84|1
1634023950000|2021-10-12 07:32:30||100.79||100.84||100.84||100.79|0
1634023960000|2021-10-12 07:32:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|16
1634023970000|2021-10-12 07:32:50|||||||||1
1634024000000|2021-10-12 07:33:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|78
1634024010000|2021-10-12 07:33:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|5
1634024030000|2021-10-12 07:33:50|||||||||1
1634024040000|2021-10-12 07:34:00|||||||||2
1634024050000|2021-10-12 07:34:10|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|7
1634024060000|2021-10-12 07:34:20|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|19
1634024070000|2021-10-12 07:34:30|||||||||1
1634024090000|2021-10-12 07:34:50|||||||||1
1634024110000|2021-10-12 07:35:10|||||||||5
1634024140000|2021-10-12 07:35:40|||||||||1
1634024150000|2021-10-12 07:35:50|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|7
1634024170000|2021-10-12 07:36:10|||||||||38
1634024200000|2021-10-12 07:36:40|||||||||20
1634024220000|2021-10-12 07:37:00|101.02|100.94|101.02|100.89|101.02|100.94|100.97|100.89|141
1634024230000|2021-10-12 07:37:10|100.97||100.97||100.97||100.97||2
1634024250000|2021-10-12 07:37:30|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|6
1634024260000|2021-10-12 07:37:40|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|5
1634024270000|2021-10-12 07:37:50|100.97||100.92||100.97||100.92||0
1634024280000|2021-10-12 07:38:00|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|6
1634024290000|2021-10-12 07:38:10|100.92||100.97||100.97||100.92||0
1634024300000|2021-10-12 07:38:20|100.92|100.79|100.87|100.79|100.92|100.79|100.87|100.79|290
1634024340000|2021-10-12 07:39:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|240
1634024370000|2021-10-12 07:39:30||100.79||100.84||100.84||100.79|100
1634024390000|2021-10-12 07:39:50|||||||||1
1634024400000|2021-10-12 07:40:00|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|19
1634024410000|2021-10-12 07:40:10|100.92||100.92||100.97||100.92||0
1634024430000|2021-10-12 07:40:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1634024450000|2021-10-12 07:40:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1634024460000|2021-10-12 07:41:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|29
1634024490000|2021-10-12 07:41:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|7
1634024500000|2021-10-12 07:41:40||100.79||100.84||100.84||100.79|0
1634024560000|2021-10-12 07:42:40||100.79||100.84||100.84||100.79|41
1634024580000|2021-10-12 07:43:00|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|8
1634024590000|2021-10-12 07:43:10|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|0
1634024610000|2021-10-12 07:43:30|100.97||100.92||100.97||100.92||0
1634024620000|2021-10-12 07:43:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|2
1634024680000|2021-10-12 07:44:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|35
1634024700000|2021-10-12 07:45:00|||||||||37
1634024720000|2021-10-12 07:45:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|124
1634024730000|2021-10-12 07:45:30|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|12
1634024740000|2021-10-12 07:45:40||100.74||100.74||100.79||100.74|0
1634024750000|2021-10-12 07:45:50|100.82|100.79|100.87|100.79|100.87|100.79|100.82|100.74|37
1634024760000|2021-10-12 07:46:00||100.74||100.79||100.79||100.74|6
1634024780000|2021-10-12 07:46:20|100.92|100.84|100.92|100.84|100.92|100.84|100.87|100.84|0
1634024820000|2021-10-12 07:47:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|8
1634024830000|2021-10-12 07:47:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|71
1634024860000|2021-10-12 07:47:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|8
1634024870000|2021-10-12 07:47:50|||||||||20
1634024890000|2021-10-12 07:48:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|36
1634024900000|2021-10-12 07:48:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|6
1634024930000|2021-10-12 07:48:50||100.84||100.89||100.89||100.84|357
1634024940000|2021-10-12 07:49:00||100.84||100.84||100.84||100.84|21
1634024950000|2021-10-12 07:49:10|100.92||100.92||100.97||100.92||6
1634024990000|2021-10-12 07:49:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|9
1634025000000|2021-10-12 07:50:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|24
1634025020000|2021-10-12 07:50:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|12
1634025030000|2021-10-12 07:50:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|3
1634025040000|2021-10-12 07:50:40|100.92||100.87||100.92||100.87||0
1634025050000|2021-10-12 07:50:50|100.92||100.92||100.92||100.87||0
1634025060000|2021-10-12 07:51:00|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.84|108
1634025090000|2021-10-12 07:51:30|||||||||125
1634025100000|2021-10-12 07:51:40|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|166
1634025110000|2021-10-12 07:51:50||100.89||100.89||100.89||100.89|0
1634025120000|2021-10-12 07:52:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|63
1634025130000|2021-10-12 07:52:10|||||||||1
1634025150000|2021-10-12 07:52:30|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|11
1634025160000|2021-10-12 07:52:40||100.79||100.84||100.84||100.79|3
1634025180000|2021-10-12 07:53:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|8
1634025200000|2021-10-12 07:53:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|66
1634025270000|2021-10-12 07:54:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|48
1634025290000|2021-10-12 07:54:50||100.74||100.79||100.79||100.74|0
1634025300000|2021-10-12 07:55:00||100.74||100.79||100.79||100.74|6
1634025320000|2021-10-12 07:55:20|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|10
1634025330000|2021-10-12 07:55:30|100.82|100.79|100.82|100.74|100.87|100.79|100.82|100.74|23
1634025340000|2021-10-12 07:55:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|3
1634025350000|2021-10-12 07:55:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|2
1634025360000|2021-10-12 07:56:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|15
1634025390000|2021-10-12 07:56:30|||||||||4
1634025400000|2021-10-12 07:56:40||100.64||100.69||100.69||100.64|0
1634025420000|2021-10-12 07:57:00||100.64||100.64||100.64||100.64|7
1634025430000|2021-10-12 07:57:10|100.72|100.69|100.77|100.64|100.77|100.69|100.72|100.64|0
1634025440000|2021-10-12 07:57:20||100.69||100.69||100.69||100.69|0
1634025450000|2021-10-12 07:57:30|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|0
1634025460000|2021-10-12 07:57:40||100.64||100.69||100.69||100.64|0
1634025490000|2021-10-12 07:58:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|30
1634025500000|2021-10-12 07:58:20||100.69||100.69||100.69||100.69|0
1634025510000|2021-10-12 07:58:30||100.74||100.74||100.74||100.74|0
1634025630000|2021-10-12 08:00:30|||||||||10
1634025640000|2021-10-12 08:00:40|||||||||1
1634025660000|2021-10-12 08:01:00|||||||||7
1634025670000|2021-10-12 08:01:10|||||||||2
1634025680000|2021-10-12 08:01:20|||||||||1
1634025700000|2021-10-12 08:01:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|5
1634025770000|2021-10-12 08:02:50|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.74|41
1634025780000|2021-10-12 08:03:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|178
1634025820000|2021-10-12 08:03:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.69|13
1634025830000|2021-10-12 08:03:50|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|9
1634025850000|2021-10-12 08:04:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|7
1634025880000|2021-10-12 08:04:40|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|2
1634025890000|2021-10-12 08:04:50|100.82||100.77||100.82||100.77||250
1634025900000|2021-10-12 08:05:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|39
1634025940000|2021-10-12 08:05:40|||||||||30
1634025960000|2021-10-12 08:06:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|7
1634025980000|2021-10-12 08:06:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|8
1634025990000|2021-10-12 08:06:30|100.82||100.77||100.82||100.77||0
1634026000000|2021-10-12 08:06:40|100.82|100.74|100.82|100.69|100.82|100.74|100.82|100.69|0
1634026010000|2021-10-12 08:06:50||100.74||100.74||100.74||100.74|0
1634026020000|2021-10-12 08:07:00|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|8
1634026050000|2021-10-12 08:07:30|||||||||6
1634026070000|2021-10-12 08:07:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1
1634026110000|2021-10-12 08:08:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|8
1634026130000|2021-10-12 08:08:50|100.82||100.77||100.82||100.77||1
1634026170000|2021-10-12 08:09:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1634026180000|2021-10-12 08:09:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|7
1634026190000|2021-10-12 08:09:50|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|14
1634026200000|2021-10-12 08:10:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|8
1634026210000|2021-10-12 08:10:10|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.79|0
1634026220000|2021-10-12 08:10:20|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|7
1634026240000|2021-10-12 08:10:40|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|2
1634026260000|2021-10-12 08:11:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|9
1634026270000|2021-10-12 08:11:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1634026300000|2021-10-12 08:11:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|0
1634026310000|2021-10-12 08:11:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|1
1634026320000|2021-10-12 08:12:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|2
1634026330000|2021-10-12 08:12:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|5
1634026340000|2021-10-12 08:12:20|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|2
1634026370000|2021-10-12 08:12:50|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|59
1634026380000|2021-10-12 08:13:00|100.67||100.67||100.67||100.67||1
1634026390000|2021-10-12 08:13:10|||||||||1
1634026410000|2021-10-12 08:13:30|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|28
1634026430000|2021-10-12 08:13:50|100.62||100.62||100.62||100.62||0
1634026440000|2021-10-12 08:14:00|||||||||1
1634026480000|2021-10-12 08:14:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|35
1634026550000|2021-10-12 08:15:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|320
1634026560000|2021-10-12 08:16:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|11
1634026600000|2021-10-12 08:16:40||100.44||100.44||100.44||100.44|12
1634026610000|2021-10-12 08:16:50|100.52||100.52||100.57||100.52||0
1634026630000|2021-10-12 08:17:10|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|7
1634026640000|2021-10-12 08:17:20|100.52||100.57||100.57||100.52||1
1634026650000|2021-10-12 08:17:30|100.52||100.52||100.52||100.52||13
1634026660000|2021-10-12 08:17:40|||||||||1
1634026690000|2021-10-12 08:18:10||100.39||100.39||100.39||100.39|15
1634026700000|2021-10-12 08:18:20||100.44||100.44||100.44||100.44|0
1634026710000|2021-10-12 08:18:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|9
1634026740000|2021-10-12 08:19:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|12
1634026750000|2021-10-12 08:19:10||100.44||100.44||100.49||100.44|1
1634026760000|2021-10-12 08:19:20|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|0
1634026770000|2021-10-12 08:19:30||100.44||100.49||100.49||100.44|0
1634026800000|2021-10-12 08:20:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|10
1634026820000|2021-10-12 08:20:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1634026840000|2021-10-12 08:20:40|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|0
1634026850000|2021-10-12 08:20:50||100.54||100.49||100.54||100.49|0
1634026860000|2021-10-12 08:21:00|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|73
1634026880000|2021-10-12 08:21:20|100.67||100.67||100.67||100.67||17
1634026890000|2021-10-12 08:21:30|100.62||100.62||100.62||100.62||1
1634026900000|2021-10-12 08:21:40|100.67||100.67||100.67||100.67||2
1634026920000|2021-10-12 08:22:00||100.59||100.59||100.59||100.54|12
1634026930000|2021-10-12 08:22:10|100.72||100.72||100.72||100.72||3
1634026940000|2021-10-12 08:22:20|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|27
1634026950000|2021-10-12 08:22:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|1
1634026960000|2021-10-12 08:22:40||100.59||100.64||100.64||100.59|0
1634026990000|2021-10-12 08:23:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|96
1634027020000|2021-10-12 08:23:40|100.82||100.82||100.82||100.82||41
1634027030000|2021-10-12 08:23:50|100.77|100.74|100.82|100.69|100.82|100.74|100.77|100.69|1
1634027040000|2021-10-12 08:24:00|100.77|100.74|100.87|100.74|100.87|100.74|100.77|100.74|54
1634027050000|2021-10-12 08:24:10|100.82||100.87||100.87||100.82||0
1634027060000|2021-10-12 08:24:20|100.82||100.82||100.87||100.82||0
1634027080000|2021-10-12 08:24:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|4
1634027120000|2021-10-12 08:25:20|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|540
1634027160000|2021-10-12 08:26:00|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.84|76
1634027170000|2021-10-12 08:26:10|100.97||100.97||100.97||100.97||1
1634027180000|2021-10-12 08:26:20|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|2
1634027190000|2021-10-12 08:26:30|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|0
1634027200000|2021-10-12 08:26:40|100.92||100.92||100.92||100.92||1
1634027210000|2021-10-12 08:26:50|100.97||100.97||100.97||100.92||0
1634027220000|2021-10-12 08:27:00|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.89|12
1634027270000|2021-10-12 08:27:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|10
1634027290000|2021-10-12 08:28:10|||||||||150
1634027300000|2021-10-12 08:28:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1634027310000|2021-10-12 08:28:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1634027320000|2021-10-12 08:28:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|0
1634027330000|2021-10-12 08:28:50|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|8
1634027340000|2021-10-12 08:29:00|||||||||1
1634027350000|2021-10-12 08:29:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|6
1634027360000|2021-10-12 08:29:20||100.74||100.74||100.79||100.74|0
1634027370000|2021-10-12 08:29:30||100.79||100.79||100.79||100.79|0
1634027400000|2021-10-12 08:30:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|9
1634027420000|2021-10-12 08:30:20||100.69||100.74||100.74||100.69|0
1634027440000|2021-10-12 08:30:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|46
1634027460000|2021-10-12 08:31:00|100.82|100.74|100.82|100.74|100.82|100.79|100.82|100.74|7
1634027480000|2021-10-12 08:31:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|5
1634027490000|2021-10-12 08:31:30||100.74||100.79||100.79||100.74|0
1634027510000|2021-10-12 08:31:50|||||||||14
1634027520000|2021-10-12 08:32:00|||||||||22
1634027570000|2021-10-12 08:32:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|339
1634027580000|2021-10-12 08:33:00|100.87||100.82||100.87||100.82||20
1634027590000|2021-10-12 08:33:10|||||||||1
1634027600000|2021-10-12 08:33:20|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|15
1634027610000|2021-10-12 08:33:30||100.79||100.79||100.79||100.79|0
1634027640000|2021-10-12 08:34:00|||||||||6
1634027660000|2021-10-12 08:34:20|100.92|100.84|100.92|100.79|100.92|100.84|100.92|100.79|9
1634027670000|2021-10-12 08:34:30||100.84||100.84||100.84||100.84|0
1634027680000|2021-10-12 08:34:40|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|7
1634027690000|2021-10-12 08:34:50|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|2
1634027710000|2021-10-12 08:35:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|38
1634027730000|2021-10-12 08:35:30|||||||||3
1634027740000|2021-10-12 08:35:40|||||||||2
1634027760000|2021-10-12 08:36:00|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|37
1634027770000|2021-10-12 08:36:10||100.89||100.89||100.89||100.84|3
1634027780000|2021-10-12 08:36:20|||||||||14
1634027790000|2021-10-12 08:36:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|32
1634027800000|2021-10-12 08:36:40|||||||||1
1634027840000|2021-10-12 08:37:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|41
1634027850000|2021-10-12 08:37:30|101.02||101.02||101.02||100.97||0
1634027860000|2021-10-12 08:37:40|100.97||100.97||101.02||100.97||0
1634027880000|2021-10-12 08:38:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|8
1634027910000|2021-10-12 08:38:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|255
1634027920000|2021-10-12 08:38:40|||||||||1
1634028000000|2021-10-12 08:40:00|||||||||368
1634028010000|2021-10-12 08:40:10|||||||||6
1634028020000|2021-10-12 08:40:20||100.84||100.84||100.84||100.84|188
1634028030000|2021-10-12 08:40:30||100.89||100.89||100.89||100.89|0
1634028040000|2021-10-12 08:40:40|||||||||237
1634028050000|2021-10-12 08:40:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|399
1634028060000|2021-10-12 08:41:00|||||||||10
1634028080000|2021-10-12 08:41:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|90
1634028090000|2021-10-12 08:41:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|10
1634028100000|2021-10-12 08:41:40||100.89||100.94||100.94||100.89|0
1634028150000|2021-10-12 08:42:30|||||||||7
1634028200000|2021-10-12 08:43:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|651
1634028240000|2021-10-12 08:44:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|611
1634028250000|2021-10-12 08:44:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|31
1634028260000|2021-10-12 08:44:20|101.02|100.94|101.07|100.94|101.07|100.94|101.02|100.94|42
1634028270000|2021-10-12 08:44:30|101.02||101.07||101.07||101.02||8
1634028280000|2021-10-12 08:44:40||100.99||100.99||100.99||100.99|12
1634028310000|2021-10-12 08:45:10|||||||||17
1634028320000|2021-10-12 08:45:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|24
1634028350000|2021-10-12 08:45:50|101.17|101.09|101.17|101.04|101.17|101.09|101.17|101.04|641
1634028360000|2021-10-12 08:46:00|101.12|101.09|101.17|101.04|101.17|101.09|101.12|101.04|6
1634028370000|2021-10-12 08:46:10||101.09||101.09||101.09||101.09|6
1634028380000|2021-10-12 08:46:20|101.22||101.22||101.22||101.22||0
1634028390000|2021-10-12 08:46:30|101.17||101.17||101.22||101.17||3
1634028400000|2021-10-12 08:46:40|101.22||101.22||101.22||101.22||1
1634028410000|2021-10-12 08:46:50|101.17||101.17||101.17||101.17||0
1634028420000|2021-10-12 08:47:00|||||||||18
1634028450000|2021-10-12 08:47:30|||||||||6
1634028460000|2021-10-12 08:47:40|||||||||1
1634028500000|2021-10-12 08:48:20|||||||||1
1634028510000|2021-10-12 08:48:30|101.22||101.17||101.22||101.17||5
1634028560000|2021-10-12 08:49:20|||||||||1
1634028580000|2021-10-12 08:49:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|50
1634028590000|2021-10-12 08:49:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|8
1634028630000|2021-10-12 08:50:30|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|8
1634028660000|2021-10-12 08:51:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|552
1634028670000|2021-10-12 08:51:10|||||||||2
1634028680000|2021-10-12 08:51:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|13
1634028700000|2021-10-12 08:51:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|85
1634028720000|2021-10-12 08:52:00|||||||||6
1634028750000|2021-10-12 08:52:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|71
1634028850000|2021-10-12 08:54:10|||||||||31
1634028880000|2021-10-12 08:54:40|||||||||59
1634028900000|2021-10-12 08:55:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|39
1634028910000|2021-10-12 08:55:10|101.27||101.27||101.27||101.27||8
1634028920000|2021-10-12 08:55:20||101.19||101.19||101.19||101.14|8
1634028930000|2021-10-12 08:55:30|||||||||81
1634028950000|2021-10-12 08:55:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|32
1634028960000|2021-10-12 08:56:00|||||||||7
1634028980000|2021-10-12 08:56:20|||||||||30
1634029000000|2021-10-12 08:56:40|||||||||31
1634029010000|2021-10-12 08:56:50|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|2
1634029020000|2021-10-12 08:57:00|||||||||31
1634029050000|2021-10-12 08:57:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|30
1634029070000|2021-10-12 08:57:50|||||||||30
1634029100000|2021-10-12 08:58:20|||||||||51
1634029120000|2021-10-12 08:58:40|||||||||30
1634029130000|2021-10-12 08:58:50|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|33
1634029140000|2021-10-12 08:59:00|||||||||1
1634029170000|2021-10-12 08:59:30|101.32||101.32||101.32||101.32||148
1634029180000|2021-10-12 08:59:40|101.27||101.27||101.32||101.27||43
1634029190000|2021-10-12 08:59:50|||||||||1
1634029200000|2021-10-12 09:00:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.19|55
1634029210000|2021-10-12 09:00:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|3
1634029220000|2021-10-12 09:00:20|||||||||1
1634029230000|2021-10-12 09:00:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|72
1634029280000|2021-10-12 09:01:20|||||||||7
1634029290000|2021-10-12 09:01:30||101.09||101.14||101.14||101.09|5
1634029310000|2021-10-12 09:01:50|||||||||2
1634029320000|2021-10-12 09:02:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1634029330000|2021-10-12 09:02:10|||||||||2
1634029360000|2021-10-12 09:02:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|7
1634029370000|2021-10-12 09:02:50||101.09||101.14||101.14||101.09|11
1634029380000|2021-10-12 09:03:00|||||||||6
1634029390000|2021-10-12 09:03:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|7
1634029440000|2021-10-12 09:04:00|101.22||101.17||101.22||101.17||9
1634029450000|2021-10-12 09:04:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|274
1634029480000|2021-10-12 09:04:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|264
1634029490000|2021-10-12 09:04:50|101.22||101.17||101.22||101.17||17
1634029500000|2021-10-12 09:05:00|||||||||3
1634029510000|2021-10-12 09:05:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|4
1634029520000|2021-10-12 09:05:20|101.17||101.12||101.17||101.12||0
1634029530000|2021-10-12 09:05:30|101.17||101.17||101.17||101.17||0
1634029540000|2021-10-12 09:05:40||101.09||101.09||101.09||101.09|0
1634029560000|2021-10-12 09:06:00||101.04||101.04||101.09||101.04|6
1634029570000|2021-10-12 09:06:10|101.12|101.09|101.17|101.04|101.17|101.09|101.12|101.04|1
1634029580000|2021-10-12 09:06:20||101.09||101.09||101.09||101.04|0
1634029600000|2021-10-12 09:06:40|||||||||13
1634029610000|2021-10-12 09:06:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|0
1634029620000|2021-10-12 09:07:00|101.17|101.09|101.22|101.09|101.22|101.14|101.17|101.09|12
1634029630000|2021-10-12 09:07:10|101.17|101.14|101.17|101.09|101.22|101.14|101.17|101.09|0
1634029640000|2021-10-12 09:07:20|101.22||101.22||101.22||101.17||0
1634029650000|2021-10-12 09:07:30||101.14||101.09||101.14||101.09|0
1634029660000|2021-10-12 09:07:40||101.14||101.14||101.14||101.14|0
1634029670000|2021-10-12 09:07:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|0
1634029680000|2021-10-12 09:08:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|11
1634029700000|2021-10-12 09:08:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|11
1634029710000|2021-10-12 09:08:30||101.04||101.09||101.09||101.04|0
1634029720000|2021-10-12 09:08:40||101.04||101.09||101.09||101.04|0
1634029730000|2021-10-12 09:08:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|81
1634029740000|2021-10-12 09:09:00|||||||||6
1634029780000|2021-10-12 09:09:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|188
1634029790000|2021-10-12 09:09:50|||||||||1
1634029800000|2021-10-12 09:10:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|54
1634029830000|2021-10-12 09:10:30|||||||||6
1634029980000|2021-10-12 09:13:00|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|47
1634029990000|2021-10-12 09:13:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|3
1634030000000|2021-10-12 09:13:20|101.02|100.94|101.07|100.94|101.07|100.94|101.02|100.94|1
1634030010000|2021-10-12 09:13:30|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|9
1634030030000|2021-10-12 09:13:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|33
1634030040000|2021-10-12 09:14:00|101.17||101.17||101.17||101.17||147
1634030050000|2021-10-12 09:14:10||101.09||101.09||101.09||101.09|0
1634030060000|2021-10-12 09:14:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|172
1634030100000|2021-10-12 09:15:00|||||||||4
1634030110000|2021-10-12 09:15:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|81
1634030130000|2021-10-12 09:15:30|101.32||101.27||101.32||101.27||43
1634030140000|2021-10-12 09:15:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|1
1634030150000|2021-10-12 09:15:50|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|12
1634030190000|2021-10-12 09:16:30|||||||||3
1634030200000|2021-10-12 09:16:40||101.14||101.19||101.19||101.14|3
1634030220000|2021-10-12 09:17:00||101.14||101.14||101.14||101.14|6
1634030230000|2021-10-12 09:17:10|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.14|0
1634030240000|2021-10-12 09:17:20||101.14||101.19||101.19||101.14|0
1634030290000|2021-10-12 09:18:10||101.14||101.19||101.19||101.14|8
1634030300000|2021-10-12 09:18:20||101.14||101.19||101.19||101.14|0
1634030310000|2021-10-12 09:18:30|||||||||1
1634030340000|2021-10-12 09:19:00||101.14||101.19||101.19||101.14|19
1634030350000|2021-10-12 09:19:10||101.14||101.19||101.19||101.14|0
1634030390000|2021-10-12 09:19:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|2
1634030400000|2021-10-12 09:20:00|||||||||2
1634030440000|2021-10-12 09:20:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|11
1634030460000|2021-10-12 09:21:00|101.32||101.27||101.32||101.27||30
1634030470000|2021-10-12 09:21:10|||||||||1
1634030500000|2021-10-12 09:21:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|41
1634030510000|2021-10-12 09:21:50|||||||||1
1634030540000|2021-10-12 09:22:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|171
1634030550000|2021-10-12 09:22:30|||||||||2
1634030580000|2021-10-12 09:23:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|1
1634030590000|2021-10-12 09:23:10|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|8
1634030610000|2021-10-12 09:23:30||101.09||101.14||101.14||101.09|0
1634030620000|2021-10-12 09:23:40||101.09||101.14||101.14||101.09|0
1634030630000|2021-10-12 09:23:50|||||||||4882
1634030640000|2021-10-12 09:24:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|0
1634030680000|2021-10-12 09:24:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|7
1634030690000|2021-10-12 09:24:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|2
1634030710000|2021-10-12 09:25:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|12
1634030720000|2021-10-12 09:25:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1634030730000|2021-10-12 09:25:30|101.22||101.17||101.22||101.17||0
1634030750000|2021-10-12 09:25:50|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|20
1634030760000|2021-10-12 09:26:00|101.17||101.17||101.17||101.17||0
1634030790000|2021-10-12 09:26:30|||||||||950
1634030830000|2021-10-12 09:27:10|||||||||3
1634030840000|2021-10-12 09:27:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|88
1634030860000|2021-10-12 09:27:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|15
1634030880000|2021-10-12 09:28:00|||||||||2
1634030900000|2021-10-12 09:28:20|||||||||25
1634030920000|2021-10-12 09:28:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|7
1634030960000|2021-10-12 09:29:20|||||||||15
1634030970000|2021-10-12 09:29:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|67
1634030980000|2021-10-12 09:29:40|||||||||5
1634031000000|2021-10-12 09:30:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|431
1634031010000|2021-10-12 09:30:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|21
1634031020000|2021-10-12 09:30:20|||||||||1
1634031040000|2021-10-12 09:30:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|23
1634031050000|2021-10-12 09:30:50||101.04||101.09||101.09||101.04|0
1634031060000|2021-10-12 09:31:00|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|14
1634031120000|2021-10-12 09:32:00|||||||||33
1634031140000|2021-10-12 09:32:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|40
1634031170000|2021-10-12 09:32:50|||||||||490
1634031180000|2021-10-12 09:33:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|37
1634031190000|2021-10-12 09:33:10|||||||||3
1634031200000|2021-10-12 09:33:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|29
1634031210000|2021-10-12 09:33:30|||||||||4
1634031220000|2021-10-12 09:33:40|||||||||6
1634031240000|2021-10-12 09:34:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|7
1634031290000|2021-10-12 09:34:50|||||||||15
1634031300000|2021-10-12 09:35:00|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|44
1634031320000|2021-10-12 09:35:20|||||||||1
1634031340000|2021-10-12 09:35:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|26
1634031420000|2021-10-12 09:37:00|||||||||40
1634031440000|2021-10-12 09:37:20|||||||||42
1634031460000|2021-10-12 09:37:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|2
1634031470000|2021-10-12 09:37:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|14
1634031510000|2021-10-12 09:38:30|||||||||1
1634031520000|2021-10-12 09:38:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|9
1634031540000|2021-10-12 09:39:00||100.89||100.89||100.89||100.89|23
1634031550000|2021-10-12 09:39:10|100.97||100.97||100.97||100.97||0
1634031650000|2021-10-12 09:40:50|||||||||13
1634031660000|2021-10-12 09:41:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|38
1634031700000|2021-10-12 09:41:40|||||||||1
1634031750000|2021-10-12 09:42:30|||||||||18
1634031810000|2021-10-12 09:43:30|||||||||68
1634031920000|2021-10-12 09:45:20|||||||||4
1634031930000|2021-10-12 09:45:30|||||||||13
1634031970000|2021-10-12 09:46:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|90
1634031980000|2021-10-12 09:46:20|||||||||2
1634032000000|2021-10-12 09:46:40|||||||||1
1634032030000|2021-10-12 09:47:10|||||||||4
1634032160000|2021-10-12 09:49:20|||||||||4
1634032210000|2021-10-12 09:50:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|65
1634032330000|2021-10-12 09:52:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|53
1634032340000|2021-10-12 09:52:20|||||||||1
1634032360000|2021-10-12 09:52:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|4
1634032390000|2021-10-12 09:53:10|||||||||57
1634032430000|2021-10-12 09:53:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|16
1634032440000|2021-10-12 09:54:00|||||||||1
1634032500000|2021-10-12 09:55:00|||||||||4
1634032560000|2021-10-12 09:56:00|||||||||101
1634032620000|2021-10-12 09:57:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|58
1634032640000|2021-10-12 09:57:20|||||||||2
1634032650000|2021-10-12 09:57:30|101.27||101.22||101.27||101.22||29
1634032660000|2021-10-12 09:57:40|101.27||101.22||101.27||101.22||1
1634032670000|2021-10-12 09:57:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|0
1634032680000|2021-10-12 09:58:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|29
1634032740000|2021-10-12 09:59:00|||||||||4
1634032860000|2021-10-12 10:01:00|||||||||4
1634032910000|2021-10-12 10:01:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|102
1634032950000|2021-10-12 10:02:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|16
1634032980000|2021-10-12 10:03:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|48
1634033050000|2021-10-12 10:04:10|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|66
1634033070000|2021-10-12 10:04:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|28
1634033090000|2021-10-12 10:04:50|||||||||4
1634033100000|2021-10-12 10:05:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|150
1634033160000|2021-10-12 10:06:00||101.14||101.19||101.19||101.14|22
1634033220000|2021-10-12 10:07:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|21
1634033270000|2021-10-12 10:07:50|||||||||1
1634033290000|2021-10-12 10:08:10|101.27||101.27||101.27||101.27||19
1634033300000|2021-10-12 10:08:20|101.22||101.22||101.22||101.22||0
1634033310000|2021-10-12 10:08:30|101.27||101.22||101.27||101.22||23
1634033330000|2021-10-12 10:08:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|59
1634033380000|2021-10-12 10:09:40|||||||||1
1634033440000|2021-10-12 10:10:40|||||||||4
1634033460000|2021-10-12 10:11:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|23
1634033510000|2021-10-12 10:11:50|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|112
1634033520000|2021-10-12 10:12:00|101.07||101.07||101.07||101.07||10
1634033530000|2021-10-12 10:12:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|0
1634033540000|2021-10-12 10:12:20|101.17||101.12||101.17||101.12||1
1634033550000|2021-10-12 10:12:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|0
1634033580000|2021-10-12 10:13:00|||||||||50
1634033620000|2021-10-12 10:13:40|||||||||53
1634033640000|2021-10-12 10:14:00|||||||||10
1634033650000|2021-10-12 10:14:10|||||||||2
1634033660000|2021-10-12 10:14:20|||||||||1
1634033670000|2021-10-12 10:14:30|101.22||101.17||101.22||101.17||23
1634033720000|2021-10-12 10:15:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|8
1634033730000|2021-10-12 10:15:30|||||||||1
1634033740000|2021-10-12 10:15:40|||||||||8
1634033750000|2021-10-12 10:15:50|||||||||1
1634033780000|2021-10-12 10:16:20|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.19|57
1634033810000|2021-10-12 10:16:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|21
1634033820000|2021-10-12 10:17:00|||||||||1
1634033840000|2021-10-12 10:17:20||101.09||101.09||101.09||101.09|29
1634033850000|2021-10-12 10:17:30|101.17||101.17||101.17||101.17||0
1634033880000|2021-10-12 10:18:00|||||||||1
1634033910000|2021-10-12 10:18:30|||||||||5
1634034000000|2021-10-12 10:20:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|49
1634034010000|2021-10-12 10:20:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|9
1634034020000|2021-10-12 10:20:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1634034050000|2021-10-12 10:20:50|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|2
1634034060000|2021-10-12 10:21:00|||||||||1
1634034120000|2021-10-12 10:22:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|51
1634034140000|2021-10-12 10:22:20|||||||||10
1634034150000|2021-10-12 10:22:30|||||||||6
1634034190000|2021-10-12 10:23:10|||||||||1
1634034250000|2021-10-12 10:24:10|||||||||1
1634034270000|2021-10-12 10:24:30|||||||||4
1634034340000|2021-10-12 10:25:40|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.09|32
1634034370000|2021-10-12 10:26:10|101.22||101.22||101.22||101.22||6
1634034380000|2021-10-12 10:26:20||101.14||101.09||101.14||101.09|0
1634034390000|2021-10-12 10:26:30|101.17||101.17||101.17||101.17||0
1634034480000|2021-10-12 10:28:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|18
1634034530000|2021-10-12 10:28:50|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|21
1634034540000|2021-10-12 10:29:00|101.17||101.17||101.17||101.17||0
1634034560000|2021-10-12 10:29:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|23
1634034570000|2021-10-12 10:29:30|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|23
1634034590000|2021-10-12 10:29:50|101.17||101.12||101.17||101.12||1
1634034740000|2021-10-12 10:32:20|||||||||4
1634034780000|2021-10-12 10:33:00|||||||||1
1634034810000|2021-10-12 10:33:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|57
1634034830000|2021-10-12 10:33:50|||||||||1
1634034850000|2021-10-12 10:34:10|||||||||6
1634034860000|2021-10-12 10:34:20|||||||||26
1634034900000|2021-10-12 10:35:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|29
1634034910000|2021-10-12 10:35:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|18
1634034940000|2021-10-12 10:35:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|36
1634034960000|2021-10-12 10:36:00|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|16
1634034980000|2021-10-12 10:36:20|101.07||101.12||101.12||101.07||0
1634034990000|2021-10-12 10:36:30|101.07|101.04|101.12|100.99|101.12|101.04|101.07|100.99|1
1634035010000|2021-10-12 10:36:50||101.04||101.04||101.04||101.04|0
1634035020000|2021-10-12 10:37:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|2
1634035040000|2021-10-12 10:37:20|||||||||1
1634035080000|2021-10-12 10:38:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|18
1634035090000|2021-10-12 10:38:10|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|0
1634035130000|2021-10-12 10:38:50|101.12||101.12||101.12||101.12||0
1634035140000|2021-10-12 10:39:00|101.07|101.04|101.07|100.99|101.12|101.04|101.07|100.99|27
1634035210000|2021-10-12 10:40:10|||||||||4
1634035270000|2021-10-12 10:41:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|41
1634035300000|2021-10-12 10:41:40|101.17||101.12||101.17||101.12||101
1634035310000|2021-10-12 10:41:50|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|2
1634035320000|2021-10-12 10:42:00|101.12||101.12||101.12||101.12||0
1634035340000|2021-10-12 10:42:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|22
1634035370000|2021-10-12 10:42:50|101.22||101.22||101.22||101.17||0
1634035380000|2021-10-12 10:43:00|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.14|6
1634035440000|2021-10-12 10:44:00|||||||||4
1634035480000|2021-10-12 10:44:40|||||||||3
1634035530000|2021-10-12 10:45:30|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|573
1634035540000|2021-10-12 10:45:40||101.24||101.24||101.24||101.24|39
1634035620000|2021-10-12 10:47:00|||||||||23
1634035680000|2021-10-12 10:48:00|101.37||101.32||101.37||101.32||48
1634035740000|2021-10-12 10:49:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|21
1634035760000|2021-10-12 10:49:20|101.42||101.37||101.42||101.37||32
1634035770000|2021-10-12 10:49:30|101.42||101.37||101.42||101.37||0
1634035800000|2021-10-12 10:50:00|||||||||126
1634035810000|2021-10-12 10:50:10|101.42||101.42||101.42||101.42||1
1634035820000|2021-10-12 10:50:20||101.34||101.34||101.34||101.34|8
1634035860000|2021-10-12 10:51:00|||||||||1
1634035910000|2021-10-12 10:51:50|||||||||5
1634035960000|2021-10-12 10:52:40|||||||||337
1634035980000|2021-10-12 10:53:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|134
1634036020000|2021-10-12 10:53:40|||||||||34
1634036030000|2021-10-12 10:53:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|63
1634036150000|2021-10-12 10:55:50|||||||||4
1634036160000|2021-10-12 10:56:00|||||||||13
1634036210000|2021-10-12 10:56:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|1019
1634036220000|2021-10-12 10:57:00|||||||||100
1634036230000|2021-10-12 10:57:10|||||||||58
1634036240000|2021-10-12 10:57:20|101.67||101.67||101.67||101.67||55
1634036250000|2021-10-12 10:57:30|101.62|101.59|101.67|101.54|101.67|101.59|101.62|101.54|75
1634036260000|2021-10-12 10:57:40||101.59||101.59||101.59||101.59|0
1634036270000|2021-10-12 10:57:50|||||||||4
1634036290000|2021-10-12 10:58:10|||||||||1
1634036320000|2021-10-12 10:58:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|25
1634036340000|2021-10-12 10:59:00||101.59||101.59||101.64||101.59|51
1634036350000|2021-10-12 10:59:10|101.67||101.72||101.72||101.67||0
1634036360000|2021-10-12 10:59:20|101.67||101.67||101.67||101.67||0
1634036380000|2021-10-12 10:59:40|||||||||4
1634036440000|2021-10-12 11:00:40|||||||||1560
1634036480000|2021-10-12 11:01:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|195
1634036490000|2021-10-12 11:01:30|||||||||20
1634036500000|2021-10-12 11:01:40|||||||||4
1634036510000|2021-10-12 11:01:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|148
1634036520000|2021-10-12 11:02:00|||||||||8
1634036540000|2021-10-12 11:02:20|101.62||101.62||101.62||101.62||223
1634036550000|2021-10-12 11:02:30|101.57|101.54|101.57|101.49|101.57|101.54|101.57|101.49|18
1634036560000|2021-10-12 11:02:40|||||||||61
1634036570000|2021-10-12 11:02:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1634036600000|2021-10-12 11:03:20|101.57||101.52||101.57||101.52||75
1634036610000|2021-10-12 11:03:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|50
1634036620000|2021-10-12 11:03:40|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|45
1634036640000|2021-10-12 11:04:00||101.34||101.34||101.34||101.34|36
1634036660000|2021-10-12 11:04:20||101.39||101.39||101.39||101.39|0
1634036690000|2021-10-12 11:04:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|3
1634036710000|2021-10-12 11:05:10||101.29||101.34||101.34||101.29|6
1634036740000|2021-10-12 11:05:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|269
1634036770000|2021-10-12 11:06:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|68
1634036780000|2021-10-12 11:06:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1634036830000|2021-10-12 11:07:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|11
1634036850000|2021-10-12 11:07:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1634036860000|2021-10-12 11:07:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.29|0
1634036880000|2021-10-12 11:08:00||101.29||101.34||101.34||101.29|12
1634036970000|2021-10-12 11:09:30|||||||||4
1634036990000|2021-10-12 11:09:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1634037000000|2021-10-12 11:10:00|||||||||1
1634037020000|2021-10-12 11:10:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|8
1634037030000|2021-10-12 11:10:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|1
1634037040000|2021-10-12 11:10:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|3
1634037050000|2021-10-12 11:10:50|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|3
1634037090000|2021-10-12 11:11:30||101.14||101.14||101.14||101.14|29
1634037100000|2021-10-12 11:11:40|101.22||101.22||101.22||101.22||0
1634037110000|2021-10-12 11:11:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|10
1634037150000|2021-10-12 11:12:30|||||||||6
1634037210000|2021-10-12 11:13:30|||||||||4
1634037220000|2021-10-12 11:13:40|||||||||1
1634037230000|2021-10-12 11:13:50|||||||||5
1634037240000|2021-10-12 11:14:00||101.14||101.19||101.19||101.14|2
1634037260000|2021-10-12 11:14:20|||||||||4
1634037300000|2021-10-12 11:15:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|13
1634037310000|2021-10-12 11:15:10|||||||||1
1634037380000|2021-10-12 11:16:20|||||||||13
1634037400000|2021-10-12 11:16:40|||||||||1
1634037430000|2021-10-12 11:17:10|||||||||1
1634037440000|2021-10-12 11:17:20|||||||||4
1634037470000|2021-10-12 11:17:50|||||||||21
1634037480000|2021-10-12 11:18:00|||||||||1
1634037500000|2021-10-12 11:18:20|||||||||1
1634037520000|2021-10-12 11:18:40|||||||||1
1634037540000|2021-10-12 11:19:00|||||||||1
1634037550000|2021-10-12 11:19:10|||||||||50
1634037560000|2021-10-12 11:19:20|||||||||1
1634037570000|2021-10-12 11:19:30|||||||||1
1634037590000|2021-10-12 11:19:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|10
1634037600000|2021-10-12 11:20:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|6
1634037630000|2021-10-12 11:20:30|||||||||8
1634037680000|2021-10-12 11:21:20|101.37||101.32||101.37||101.32||26
1634037700000|2021-10-12 11:21:40|||||||||1
1634037710000|2021-10-12 11:21:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|492
1634037730000|2021-10-12 11:22:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|7
1634037740000|2021-10-12 11:22:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|17
1634037770000|2021-10-12 11:22:50|101.22|101.14|101.27|101.14|101.27|101.14|101.22|101.14|5
1634037780000|2021-10-12 11:23:00|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.19|7
1634037890000|2021-10-12 11:24:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|34
1634037910000|2021-10-12 11:25:10|||||||||5
1634037930000|2021-10-12 11:25:30|||||||||1
1634037960000|2021-10-12 11:26:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|48
1634037970000|2021-10-12 11:26:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|5
1634037990000|2021-10-12 11:26:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|24
1634038000000|2021-10-12 11:26:40||101.14||101.14||101.14||101.14|10
1634038010000|2021-10-12 11:26:50|101.22||101.22||101.27||101.22||0
1634038030000|2021-10-12 11:27:10|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|14
1634038140000|2021-10-12 11:29:00|||||||||4
1634038150000|2021-10-12 11:29:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|59
1634038160000|2021-10-12 11:29:20||101.14||101.19||101.19||101.14|18
1634038260000|2021-10-12 11:31:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|22
1634038270000|2021-10-12 11:31:10|||||||||3000
1634038310000|2021-10-12 11:31:50|||||||||2012
1634038330000|2021-10-12 11:32:10||101.19||101.24||101.24||101.19|7
1634038380000|2021-10-12 11:33:00|||||||||10
1634038430000|2021-10-12 11:33:50|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|63
1634038440000|2021-10-12 11:34:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|17
1634038480000|2021-10-12 11:34:40|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|10
1634038490000|2021-10-12 11:34:50|101.27||101.27||101.27||101.27||0
1634038600000|2021-10-12 11:36:40|||||||||1
1634038610000|2021-10-12 11:36:50|||||||||4
1634038620000|2021-10-12 11:37:00|101.32||101.27||101.32||101.27||20
1634038650000|2021-10-12 11:37:30|||||||||4020
1634038730000|2021-10-12 11:38:50|||||||||4
1634038740000|2021-10-12 11:39:00|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.14|77
1634038810000|2021-10-12 11:40:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|32
1634038870000|2021-10-12 11:41:10|101.22|101.14|101.27|101.14|101.27|101.14|101.22|101.14|37
1634038910000|2021-10-12 11:41:50||101.19||101.19||101.19||101.19|0
1634038920000|2021-10-12 11:42:00|||||||||1
1634038960000|2021-10-12 11:42:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|44
1634038970000|2021-10-12 11:42:50|||||||||4
1634039020000|2021-10-12 11:43:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|13
1634039040000|2021-10-12 11:44:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|6
1634039080000|2021-10-12 11:44:40|||||||||4
1634039150000|2021-10-12 11:45:50|||||||||20
1634039200000|2021-10-12 11:46:40|||||||||4
1634039220000|2021-10-12 11:47:00||101.09||101.09||101.09||101.09|30
1634039230000|2021-10-12 11:47:10|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.14|1
1634039240000|2021-10-12 11:47:20||101.09||101.09||101.09||101.09|16
1634039270000|2021-10-12 11:47:50||101.14||101.09||101.14||101.09|2
1634039280000|2021-10-12 11:48:00|101.17||101.17||101.17||101.17||0
1634039290000|2021-10-12 11:48:10|||||||||1
1634039320000|2021-10-12 11:48:40|||||||||4
1634039350000|2021-10-12 11:49:10|||||||||1
1634039370000|2021-10-12 11:49:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|22
1634039410000|2021-10-12 11:50:10|||||||||1
1634039430000|2021-10-12 11:50:30|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|25
1634039440000|2021-10-12 11:50:40||101.19||101.19||101.19||101.19|0
1634039450000|2021-10-12 11:50:50|||||||||1
1634039480000|2021-10-12 11:51:20|101.32|101.24|101.32|101.19|101.32|101.24|101.32|101.19|9
1634039490000|2021-10-12 11:51:30|101.27||101.32||101.32||101.27||12
1634039500000|2021-10-12 11:51:40|101.27||101.27||101.27||101.27||0
1634039520000|2021-10-12 11:52:00|||||||||1
1634039530000|2021-10-12 11:52:10|101.32||101.27||101.32||101.27||7
1634039620000|2021-10-12 11:53:40|||||||||25
1634039640000|2021-10-12 11:54:00|||||||||1
1634039670000|2021-10-12 11:54:30|||||||||1
1634039700000|2021-10-12 11:55:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|46
1634039710000|2021-10-12 11:55:10|||||||||1
1634039720000|2021-10-12 11:55:20|||||||||1
1634039740000|2021-10-12 11:55:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|15
1634039870000|2021-10-12 11:57:50|101.32||101.32||101.32||101.32||32
1634039880000|2021-10-12 11:58:00|101.27||101.27||101.27||101.27||0
1634039890000|2021-10-12 11:58:10|||||||||1
1634039900000|2021-10-12 11:58:20|||||||||1
1634039920000|2021-10-12 11:58:40|||||||||5
1634039950000|2021-10-12 11:59:10|101.22|101.14|101.27|101.14|101.27|101.14|101.22|101.14|21
1634039960000|2021-10-12 11:59:20||101.19||101.19||101.19||101.19|0
1634040020000|2021-10-12 12:00:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|31
1634040110000|2021-10-12 12:01:50|||||||||12
1634040120000|2021-10-12 12:02:00||101.09||101.09||101.14||101.09|21
1634040130000|2021-10-12 12:02:10||101.14||101.14||101.14||101.14|1
1634040140000|2021-10-12 12:02:20|||||||||5
1634040150000|2021-10-12 12:02:30|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|14
1634040160000|2021-10-12 12:02:40||101.19||101.19||101.19||101.19|0
1634040210000|2021-10-12 12:03:30|||||||||7
1634040240000|2021-10-12 12:04:00||101.14||101.14||101.14||101.14|3
1634040250000|2021-10-12 12:04:10|101.22|101.19|101.27|101.14|101.27|101.19|101.22|101.14|3
1634040260000|2021-10-12 12:04:20||101.19||101.19||101.19||101.19|4
1634040300000|2021-10-12 12:05:00|||||||||1
1634040310000|2021-10-12 12:05:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|30
1634040380000|2021-10-12 12:06:20|||||||||4
1634040400000|2021-10-12 12:06:40|101.37||101.37||101.37||101.32||62
1634040410000|2021-10-12 12:06:50|101.32||101.32||101.37||101.32||0
1634040430000|2021-10-12 12:07:10|||||||||1
1634040460000|2021-10-12 12:07:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|14
1634040470000|2021-10-12 12:07:50|101.42||101.42||101.42||101.42||59
1634040480000|2021-10-12 12:08:00|101.37||101.42||101.42||101.37||20
1634040490000|2021-10-12 12:08:10||101.34||101.34||101.34||101.29|1
1634040500000|2021-10-12 12:08:20|101.37|101.29|101.37|101.29|101.37|101.34|101.37|101.29|12
1634040520000|2021-10-12 12:08:40|101.42||101.42||101.42||101.37||0
1634040530000|2021-10-12 12:08:50|101.37||101.37||101.42||101.37||0
1634040560000|2021-10-12 12:09:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|21
1634040580000|2021-10-12 12:09:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|8
1634040590000|2021-10-12 12:09:50||101.24||101.29||101.29||101.24|0
1634040600000|2021-10-12 12:10:00||101.24||101.24||101.29||101.24|6
1634040610000|2021-10-12 12:10:10||101.29||101.29||101.29||101.29|0
1634040730000|2021-10-12 12:12:10|||||||||4
1634040840000|2021-10-12 12:14:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|32
1634040860000|2021-10-12 12:14:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|16
1634040890000|2021-10-12 12:14:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|25
1634040920000|2021-10-12 12:15:20|||||||||1
1634040930000|2021-10-12 12:15:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|11
1634040970000|2021-10-12 12:16:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|25
1634041010000|2021-10-12 12:16:50|101.37||101.37||101.37||101.32||0
1634041020000|2021-10-12 12:17:00|101.32||101.32||101.32||101.32||0
1634041080000|2021-10-12 12:18:00|||||||||12
1634041180000|2021-10-12 12:19:40|||||||||32
1634041200000|2021-10-12 12:20:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|102
1634041210000|2021-10-12 12:20:10|||||||||1
1634041220000|2021-10-12 12:20:20|||||||||1
1634041230000|2021-10-12 12:20:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|32
1634041270000|2021-10-12 12:21:10|||||||||6
1634041280000|2021-10-12 12:21:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|1
1634041290000|2021-10-12 12:21:30|101.32||101.32||101.32||101.32||6
1634041300000|2021-10-12 12:21:40|101.27||101.27||101.32||101.27||1
1634041320000|2021-10-12 12:22:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|7
1634041380000|2021-10-12 12:23:00|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|10
1634041390000|2021-10-12 12:23:10|||||||||1
1634041400000|2021-10-12 12:23:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|13
1634041410000|2021-10-12 12:23:30||101.19||101.24||101.24||101.19|0
1634041430000|2021-10-12 12:23:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|358
1634041440000|2021-10-12 12:24:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|328
1634041450000|2021-10-12 12:24:10|||||||||18
1634041480000|2021-10-12 12:24:40|||||||||480
1634041490000|2021-10-12 12:24:50|||||||||15
1634041500000|2021-10-12 12:25:00|||||||||130
1634041510000|2021-10-12 12:25:10|||||||||1
1634041550000|2021-10-12 12:25:50|101.47||101.42||101.47||101.42||343
1634041560000|2021-10-12 12:26:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|297
1634041570000|2021-10-12 12:26:10|||||||||3
1634041650000|2021-10-12 12:27:30||101.34||101.39||101.39||101.34|3
1634041660000|2021-10-12 12:27:40|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|68
1634041670000|2021-10-12 12:27:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|95
1634041680000|2021-10-12 12:28:00|||||||||6
1634041730000|2021-10-12 12:28:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|129
1634041740000|2021-10-12 12:29:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|43
1634041750000|2021-10-12 12:29:10|||||||||38
1634041760000|2021-10-12 12:29:20|||||||||152
1634041770000|2021-10-12 12:29:30|||||||||40
1634041780000|2021-10-12 12:29:40|||||||||94
1634041790000|2021-10-12 12:29:50|||||||||96
1634041800000|2021-10-12 12:30:00|||||||||25
1634041810000|2021-10-12 12:30:10|||||||||1
1634041860000|2021-10-12 12:31:00|||||||||3
1634041870000|2021-10-12 12:31:10|||||||||10
1634041900000|2021-10-12 12:31:40|||||||||4
1634041940000|2021-10-12 12:32:20|||||||||193
1634041950000|2021-10-12 12:32:30|||||||||11
1634041960000|2021-10-12 12:32:40|||||||||2
1634041970000|2021-10-12 12:32:50|||||||||1
1634041980000|2021-10-12 12:33:00|||||||||2
1634042010000|2021-10-12 12:33:30|||||||||102
1634042020000|2021-10-12 12:33:40|||||||||24
1634042050000|2021-10-12 12:34:10|||||||||579
1634042060000|2021-10-12 12:34:20|||||||||38
1634042070000|2021-10-12 12:34:30|||||||||4
1634042080000|2021-10-12 12:34:40|||||||||5
1634042090000|2021-10-12 12:34:50|||||||||224
1634042100000|2021-10-12 12:35:00|||||||||155
1634042110000|2021-10-12 12:35:10|||||||||1
1634042120000|2021-10-12 12:35:20|||||||||7
1634042130000|2021-10-12 12:35:30|||||||||641
1634042140000|2021-10-12 12:35:40|||||||||14
1634042150000|2021-10-12 12:35:50|||||||||6
1634042160000|2021-10-12 12:36:00|||||||||376
1634042170000|2021-10-12 12:36:10|||||||||218
1634042180000|2021-10-12 12:36:20|||||||||335
1634042230000|2021-10-12 12:37:10|||||||||57
1634042250000|2021-10-12 12:37:30|||||||||4
1634042270000|2021-10-12 12:37:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|85
1634042320000|2021-10-12 12:38:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|117
1634042340000|2021-10-12 12:39:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|76
1634042350000|2021-10-12 12:39:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|22
1634042410000|2021-10-12 12:40:10|||||||||288
1634042420000|2021-10-12 12:40:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|98
1634042450000|2021-10-12 12:40:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1634042470000|2021-10-12 12:41:10|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|32
1634042500000|2021-10-12 12:41:40|101.37||101.37||101.37||101.37||0
1634042610000|2021-10-12 12:43:30|||||||||4
1634042620000|2021-10-12 12:43:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|10
1634042650000|2021-10-12 12:44:10|||||||||1
1634042670000|2021-10-12 12:44:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|97
1634042720000|2021-10-12 12:45:20|||||||||4
1634042730000|2021-10-12 12:45:30|||||||||1004
1634042740000|2021-10-12 12:45:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|111
1634042760000|2021-10-12 12:46:00|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|22
1634042770000|2021-10-12 12:46:10||101.29||101.24||101.29||101.24|10
1634042780000|2021-10-12 12:46:20|101.32||101.32||101.32||101.32||0
1634042810000|2021-10-12 12:46:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|23
1634042820000|2021-10-12 12:47:00|||||||||3
1634042840000|2021-10-12 12:47:20|||||||||4
1634042860000|2021-10-12 12:47:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|17
1634042900000|2021-10-12 12:48:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|3
1634042910000|2021-10-12 12:48:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|11
1634043030000|2021-10-12 12:50:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|80
1634043040000|2021-10-12 12:50:40|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|6
1634043050000|2021-10-12 12:50:50|101.37||101.37||101.42||101.37||1
1634043080000|2021-10-12 12:51:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|9
1634043120000|2021-10-12 12:52:00|||||||||54
1634043130000|2021-10-12 12:52:10|||||||||1
1634043150000|2021-10-12 12:52:30|||||||||2
1634043160000|2021-10-12 12:52:40|||||||||1
1634043170000|2021-10-12 12:52:50|||||||||1
1634043180000|2021-10-12 12:53:00|||||||||1
1634043190000|2021-10-12 12:53:10|||||||||5
1634043200000|2021-10-12 12:53:20|||||||||1
1634043210000|2021-10-12 12:53:30|||||||||2
1634043220000|2021-10-12 12:53:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|16
1634043250000|2021-10-12 12:54:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|107
1634043260000|2021-10-12 12:54:20|||||||||6
1634043290000|2021-10-12 12:54:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|21
1634043310000|2021-10-12 12:55:10|||||||||4
1634043330000|2021-10-12 12:55:30|||||||||661
1634043430000|2021-10-12 12:57:10|||||||||4
1634043470000|2021-10-12 12:57:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|46
1634043530000|2021-10-12 12:58:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|2748
1634043570000|2021-10-12 12:59:30|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|43
1634043590000|2021-10-12 12:59:50|101.52||101.52||101.52||101.52||2
1634043600000|2021-10-12 13:00:00|101.47||101.47||101.47||101.47||0
1634043660000|2021-10-12 13:01:00|||||||||4
1634043710000|2021-10-12 13:01:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|14
1634043720000|2021-10-12 13:02:00|||||||||9
1634043770000|2021-10-12 13:02:50|||||||||1
1634043780000|2021-10-12 13:03:00|||||||||4
1634043820000|2021-10-12 13:03:40|||||||||3
1634043870000|2021-10-12 13:04:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|26
1634043890000|2021-10-12 13:04:50|||||||||6
1634043970000|2021-10-12 13:06:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|51
1634043980000|2021-10-12 13:06:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|52
1634044000000|2021-10-12 13:06:40|||||||||2
1634044020000|2021-10-12 13:07:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|50
1634044040000|2021-10-12 13:07:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|311
1634044060000|2021-10-12 13:07:40|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|2
1634044130000|2021-10-12 13:08:50|||||||||4
1634044150000|2021-10-12 13:09:10|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|23
1634044170000|2021-10-12 13:09:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|22
1634044200000|2021-10-12 13:10:00|101.47||101.47||101.47||101.42||30
1634044210000|2021-10-12 13:10:10||101.39||101.39||101.39||101.39|0
1634044230000|2021-10-12 13:10:30|101.52||101.47||101.52||101.47||40
1634044260000|2021-10-12 13:11:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|41
1634044310000|2021-10-12 13:11:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|101
1634044320000|2021-10-12 13:12:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|13
1634044360000|2021-10-12 13:12:40|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|42
1634044370000|2021-10-12 13:12:50||101.44||101.44||101.44||101.44|4
1634044390000|2021-10-12 13:13:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|8
1634044400000|2021-10-12 13:13:20|101.52||101.52||101.52||101.52||0
1634044410000|2021-10-12 13:13:30|101.47||101.47||101.47||101.47||0
1634044440000|2021-10-12 13:14:00|||||||||6
1634044450000|2021-10-12 13:14:10|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|1
1634044480000|2021-10-12 13:14:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|88
1634044490000|2021-10-12 13:14:50|||||||||130
1634044500000|2021-10-12 13:15:00|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|33
1634044510000|2021-10-12 13:15:10|101.52||101.52||101.52||101.52||17
1634044520000|2021-10-12 13:15:20||101.44||101.44||101.44||101.39|23
1634044570000|2021-10-12 13:16:10||101.39||101.44||101.44||101.39|106
1634044580000|2021-10-12 13:16:20|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|1
1634044590000|2021-10-12 13:16:30||101.44||101.44||101.44||101.39|0
1634044610000|2021-10-12 13:16:50|||||||||4
1634044640000|2021-10-12 13:17:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|125
1634044650000|2021-10-12 13:17:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|569
1634044670000|2021-10-12 13:17:50||101.39||101.39||101.39||101.39|257
1634044680000|2021-10-12 13:18:00|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.39|9
1634044720000|2021-10-12 13:18:40||101.39||101.39||101.39||101.39|27
1634044730000|2021-10-12 13:18:50|101.47||101.47||101.47||101.47||0
1634044780000|2021-10-12 13:19:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|23
1634044790000|2021-10-12 13:19:50||101.39||101.39||101.39||101.39|0
1634044800000|2021-10-12 13:20:00|101.47||101.47||101.52||101.47||18
1634044840000|2021-10-12 13:20:40|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|7
1634044860000|2021-10-12 13:21:00|||||||||5000
1634044870000|2021-10-12 13:21:10|||||||||2000
1634044940000|2021-10-12 13:22:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|84
1634044970000|2021-10-12 13:22:50|||||||||1
1634044990000|2021-10-12 13:23:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|26
1634045050000|2021-10-12 13:24:10||101.39||101.44||101.44||101.39|6
1634045070000|2021-10-12 13:24:30|||||||||4
1634045080000|2021-10-12 13:24:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|20
1634045110000|2021-10-12 13:25:10|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|101
1634045120000|2021-10-12 13:25:20|101.67|101.54|101.67|101.54|101.67|101.54|101.67|101.54|65
1634045140000|2021-10-12 13:25:40|101.62||101.62||101.67||101.62||42
1634045150000|2021-10-12 13:25:50|101.67||101.67||101.67||101.67||158
1634045160000|2021-10-12 13:26:00||101.59||101.59||101.59||101.59|268
1634045170000|2021-10-12 13:26:10||101.54||101.59||101.59||101.54|11
1634045180000|2021-10-12 13:26:20|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|29
1634045190000|2021-10-12 13:26:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|2
1634045220000|2021-10-12 13:27:00|||||||||2
1634045230000|2021-10-12 13:27:10|||||||||1
1634045240000|2021-10-12 13:27:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|72
1634045270000|2021-10-12 13:27:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|50
1634045320000|2021-10-12 13:28:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|84
1634045330000|2021-10-12 13:28:50|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|1
1634045340000|2021-10-12 13:29:00|101.72||101.67||101.72||101.67||38
1634045350000|2021-10-12 13:29:10|101.72||101.67||101.72||101.67||0
1634045360000|2021-10-12 13:29:20|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|6
1634045370000|2021-10-12 13:29:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|302
1634045380000|2021-10-12 13:29:40||101.59||101.59||101.59||101.59|162
1634045390000|2021-10-12 13:29:50|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|18
1634045400000|2021-10-12 13:30:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|43
1634045410000|2021-10-12 13:30:10|101.67||101.62||101.67||101.62||20
1634045430000|2021-10-12 13:30:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|21
1634045440000|2021-10-12 13:30:40|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|34
1634045450000|2021-10-12 13:30:50|101.57|101.39|101.47|101.39|101.57|101.39|101.47|101.39|5
1634045460000|2021-10-12 13:31:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|58
1634045470000|2021-10-12 13:31:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|4
1634045480000|2021-10-12 13:31:20|101.52||101.52||101.52||101.47||82
1634045490000|2021-10-12 13:31:30|101.47|101.44|101.47|101.39|101.47|101.44|101.42|101.34|14
1634045500000|2021-10-12 13:31:40|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|114
1634045510000|2021-10-12 13:31:50|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|201
1634045520000|2021-10-12 13:32:00|101.62|101.54|101.67|101.59|101.67|101.59|101.57|101.54|509
1634045530000|2021-10-12 13:32:10|101.62|101.54|101.72|101.64|101.72|101.64|101.62|101.54|358
1634045540000|2021-10-12 13:32:20|||||||||252
1634045550000|2021-10-12 13:32:30|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|123
1634045570000|2021-10-12 13:32:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|18
1634045580000|2021-10-12 13:33:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|103
1634045590000|2021-10-12 13:33:10|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|78
1634045600000|2021-10-12 13:33:20|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|10
1634045640000|2021-10-12 13:34:00|101.77|101.69|101.87|101.79|101.92|101.79|101.77|101.69|1237
1634045650000|2021-10-12 13:34:10|101.92|101.74|101.82|101.74|101.92|101.79|101.82|101.74|128
1634045660000|2021-10-12 13:34:20|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|40
1634045670000|2021-10-12 13:34:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|14
1634045680000|2021-10-12 13:34:40|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|21
1634045690000|2021-10-12 13:34:50|101.67|101.59|101.62|101.54|101.72|101.59|101.62|101.54|4
1634045700000|2021-10-12 13:35:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|121
1634045710000|2021-10-12 13:35:10|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|5
1634045720000|2021-10-12 13:35:20|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|23
1634045730000|2021-10-12 13:35:30|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.59|12
1634045740000|2021-10-12 13:35:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|4
1634045750000|2021-10-12 13:35:50|101.67|101.49|101.57|101.49|101.67|101.54|101.57|101.49|44
1634045760000|2021-10-12 13:36:00|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|17
1634045770000|2021-10-12 13:36:10|101.52|101.39|101.52|101.44|101.52|101.44|101.52|101.39|599
1634045780000|2021-10-12 13:36:20|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|204
1634045790000|2021-10-12 13:36:30|101.42|101.39|101.42|101.34|101.47|101.39|101.42|101.34|5
1634045810000|2021-10-12 13:36:50|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|28
1634045820000|2021-10-12 13:37:00|101.47|101.39|101.52|101.44|101.52|101.44|101.42|101.39|26
1634045830000|2021-10-12 13:37:10||101.39||101.44||101.44||101.39|5
1634045840000|2021-10-12 13:37:20|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|9
1634045850000|2021-10-12 13:37:30|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|0
1634045860000|2021-10-12 13:37:40|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|4
1634045870000|2021-10-12 13:37:50|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|104
1634045880000|2021-10-12 13:38:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|8
1634045900000|2021-10-12 13:38:20|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|4
1634045910000|2021-10-12 13:38:30|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|53
1634045920000|2021-10-12 13:38:40||101.39||101.39||101.44||101.39|0
1634045930000|2021-10-12 13:38:50|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|0
1634045940000|2021-10-12 13:39:00|101.57|101.44|101.57|101.49|101.57|101.49|101.57|101.44|86
1634045950000|2021-10-12 13:39:10|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|12
1634045960000|2021-10-12 13:39:20|101.52|101.49|101.47|101.34|101.52|101.49|101.47|101.34|16
1634045970000|2021-10-12 13:39:30|101.42|101.39|101.42|101.34|101.47|101.39|101.42|101.34|0
1634045980000|2021-10-12 13:39:40|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|3
1634045990000|2021-10-12 13:39:50|101.37|101.29|101.37|101.29|101.37|101.34|101.37|101.29|2
1634046000000|2021-10-12 13:40:00|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.24|87
1634046010000|2021-10-12 13:40:10|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.29|33
1634046020000|2021-10-12 13:40:20|101.42|101.34|101.42|101.29|101.42|101.34|101.37|101.29|2
1634046030000|2021-10-12 13:40:30|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.29|6
1634046040000|2021-10-12 13:40:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|28
1634046050000|2021-10-12 13:40:50||101.34||101.39||101.39||101.34|2
1634046060000|2021-10-12 13:41:00|||||||||28
1634046070000|2021-10-12 13:41:10|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|3
1634046080000|2021-10-12 13:41:20||101.44||101.44||101.44||101.39|1
1634046090000|2021-10-12 13:41:30|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|29
1634046100000|2021-10-12 13:41:40|101.52||101.47||101.52||101.47||0
1634046110000|2021-10-12 13:41:50|101.52||101.47||101.52||101.47||0
1634046130000|2021-10-12 13:42:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|11
1634046140000|2021-10-12 13:42:20|101.57||101.52||101.57||101.52||0
1634046170000|2021-10-12 13:42:50|101.57||101.52||101.57||101.52||2
1634046180000|2021-10-12 13:43:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|221
1634046190000|2021-10-12 13:43:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|50
1634046200000|2021-10-12 13:43:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|30
1634046210000|2021-10-12 13:43:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|17
1634046220000|2021-10-12 13:43:40|||||||||6
1634046230000|2021-10-12 13:43:50|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|3
1634046240000|2021-10-12 13:44:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|15
1634046250000|2021-10-12 13:44:10|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|4
1634046260000|2021-10-12 13:44:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|84
1634046270000|2021-10-12 13:44:30|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|49
1634046280000|2021-10-12 13:44:40|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|9
1634046290000|2021-10-12 13:44:50|101.47|101.29|101.37|101.29|101.47|101.29|101.37|101.29|29
1634046300000|2021-10-12 13:45:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|75
1634046330000|2021-10-12 13:45:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|52
1634046340000|2021-10-12 13:45:40|101.32||101.32||101.32||101.27||28
1634046350000|2021-10-12 13:45:50|101.27|101.24|101.32|101.24|101.37|101.24|101.27|101.24|12
1634046360000|2021-10-12 13:46:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|43
1634046370000|2021-10-12 13:46:10|||||||||46
1634046380000|2021-10-12 13:46:20|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|26
1634046390000|2021-10-12 13:46:30|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|4
1634046400000|2021-10-12 13:46:40|101.37|101.34|101.37|101.29|101.42|101.34|101.37|101.29|0
1634046410000|2021-10-12 13:46:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|23
1634046420000|2021-10-12 13:47:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.29|21
1634046430000|2021-10-12 13:47:10|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|41
1634046440000|2021-10-12 13:47:20|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|10
1634046450000|2021-10-12 13:47:30|101.47||101.42||101.47||101.42||7
1634046460000|2021-10-12 13:47:40|101.47||101.42||101.47||101.42||0
1634046470000|2021-10-12 13:47:50|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.39|0
1634046480000|2021-10-12 13:48:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|40
1634046490000|2021-10-12 13:48:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|214
1634046520000|2021-10-12 13:48:40|||||||||33
1634046530000|2021-10-12 13:48:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|296
1634046540000|2021-10-12 13:49:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|346
1634046550000|2021-10-12 13:49:10|||||||||10
1634046560000|2021-10-12 13:49:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|108
1634046570000|2021-10-12 13:49:30|101.57||101.52||101.57||101.52||79
1634046580000|2021-10-12 13:49:40|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|36
1634046590000|2021-10-12 13:49:50|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|25
1634046610000|2021-10-12 13:50:10|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|82
1634046620000|2021-10-12 13:50:20|||||||||23
1634046630000|2021-10-12 13:50:30|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|30
1634046640000|2021-10-12 13:50:40|101.72|101.59|101.72|101.59|101.72|101.59|101.72|101.54|58
1634046650000|2021-10-12 13:50:50||101.64||101.59||101.64||101.59|13
1634046660000|2021-10-12 13:51:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|8
1634046670000|2021-10-12 13:51:10|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|55
1634046680000|2021-10-12 13:51:20|101.82|101.69|101.77|101.69|101.82|101.69|101.77|101.69|1
1634046690000|2021-10-12 13:51:30|101.82||101.77||101.82||101.77||46
1634046700000|2021-10-12 13:51:40|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|0
1634046720000|2021-10-12 13:52:00|||||||||6
1634046730000|2021-10-12 13:52:10|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|34
1634046740000|2021-10-12 13:52:20||101.79||101.79||101.79||101.79|9
1634046760000|2021-10-12 13:52:40|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|30
1634046770000|2021-10-12 13:52:50|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.79|26
1634046780000|2021-10-12 13:53:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|28
1634046790000|2021-10-12 13:53:10|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|13
1634046800000|2021-10-12 13:53:20|101.77|101.64|101.77|101.69|101.77|101.69|101.72|101.64|6
1634046810000|2021-10-12 13:53:30|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|10
1634046830000|2021-10-12 13:53:50||101.59||101.64||101.64||101.59|4
1634046840000|2021-10-12 13:54:00|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|6
1634046850000|2021-10-12 13:54:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|2
1634046870000|2021-10-12 13:54:30|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|52
1634046880000|2021-10-12 13:54:40|101.77||101.72||101.77||101.72||0
1634046890000|2021-10-12 13:54:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|8
1634046900000|2021-10-12 13:55:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|12
1634046910000|2021-10-12 13:55:10|||||||||1
1634046920000|2021-10-12 13:55:20|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|14
1634046930000|2021-10-12 13:55:30|101.72||101.72||101.72||101.72||0
1634046940000|2021-10-12 13:55:40||101.59||101.59||101.59||101.59|25
1634046950000|2021-10-12 13:55:50|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|13
1634046960000|2021-10-12 13:56:00|101.67|101.59|101.77|101.64|101.77|101.64|101.67|101.59|150
1634046970000|2021-10-12 13:56:10|101.82|101.69|101.82|101.74|101.82|101.74|101.77|101.69|23
1634046980000|2021-10-12 13:56:20|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|44
1634046990000|2021-10-12 13:56:30|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|29
1634047000000|2021-10-12 13:56:40||101.64||101.69||101.69||101.64|2
1634047010000|2021-10-12 13:56:50|101.82||101.77||101.82||101.77||1
1634047020000|2021-10-12 13:57:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|11
1634047030000|2021-10-12 13:57:10|||||||||1
1634047040000|2021-10-12 13:57:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|3
1634047050000|2021-10-12 13:57:30|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|47
1634047060000|2021-10-12 13:57:40|101.82||101.82||101.82||101.77||0
1634047070000|2021-10-12 13:57:50|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|1
1634047080000|2021-10-12 13:58:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|6
1634047100000|2021-10-12 13:58:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|106
1634047120000|2021-10-12 13:58:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|187
1634047130000|2021-10-12 13:58:50|101.77|101.59|101.67|101.59|101.77|101.59|101.67|101.59|216
1634047140000|2021-10-12 13:59:00|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.64|52
1634047150000|2021-10-12 13:59:10|101.77||101.72||101.77||101.72||217
1634047160000|2021-10-12 13:59:20|101.77||101.77||101.77||101.77||35
1634047170000|2021-10-12 13:59:30|101.72||101.72||101.72||101.72||1
1634047180000|2021-10-12 13:59:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|127
1634047190000|2021-10-12 13:59:50|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|84
1634047200000|2021-10-12 14:00:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|63
1634047210000|2021-10-12 14:00:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|13
1634047220000|2021-10-12 14:00:20|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|14
1634047230000|2021-10-12 14:00:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|19
1634047240000|2021-10-12 14:00:40||101.59||101.64||101.64||101.59|15
1634047250000|2021-10-12 14:00:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|64
1634047260000|2021-10-12 14:01:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|40
1634047280000|2021-10-12 14:01:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|106
1634047290000|2021-10-12 14:01:30|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|26
1634047300000|2021-10-12 14:01:40|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|0
1634047310000|2021-10-12 14:01:50|101.72||101.72||101.72||101.72||58
1634047320000|2021-10-12 14:02:00|101.67||101.67||101.67||101.67||0
1634047330000|2021-10-12 14:02:10|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|30
1634047340000|2021-10-12 14:02:20|101.67||101.67||101.67||101.67||0
1634047350000|2021-10-12 14:02:30|||||||||36
1634047360000|2021-10-12 14:02:40|101.72||101.67||101.72||101.67||0
1634047380000|2021-10-12 14:03:00|101.62|101.54|101.62|101.49|101.67|101.54|101.62|101.49|49
1634047390000|2021-10-12 14:03:10|101.57|101.44|101.52|101.44|101.57|101.44|101.52|101.44|108
1634047400000|2021-10-12 14:03:20|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|83
1634047410000|2021-10-12 14:03:30|101.52||101.47||101.52||101.47||6
1634047420000|2021-10-12 14:03:40|101.52||101.52||101.52||101.47||1260
1634047430000|2021-10-12 14:03:50|101.47|101.44|101.57|101.44|101.57|101.49|101.47|101.44|1
1634047440000|2021-10-12 14:04:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|61
1634047450000|2021-10-12 14:04:10|101.62||101.57||101.62||101.57||69
1634047480000|2021-10-12 14:04:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|1301
1634047500000|2021-10-12 14:05:00|||||||||14
1634047510000|2021-10-12 14:05:10|||||||||107
1634047520000|2021-10-12 14:05:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|201
1634047530000|2021-10-12 14:05:30|||||||||3
1634047540000|2021-10-12 14:05:40|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|71
1634047550000|2021-10-12 14:05:50|||||||||1
1634047560000|2021-10-12 14:06:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|804
1634047580000|2021-10-12 14:06:20|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|1221
1634047590000|2021-10-12 14:06:30|||||||||3
1634047600000|2021-10-12 14:06:40|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|2583
1634047610000|2021-10-12 14:06:50||101.39||101.39||101.39||101.39|0
1634047620000|2021-10-12 14:07:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|231
1634047630000|2021-10-12 14:07:10|101.57||101.52||101.57||101.52||100
1634047650000|2021-10-12 14:07:30||101.39||101.44||101.44||101.39|119
1634047660000|2021-10-12 14:07:40|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|0
1634047670000|2021-10-12 14:07:50||101.39||101.44||101.44||101.39|0
1634047680000|2021-10-12 14:08:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|79
1634047700000|2021-10-12 14:08:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|8
1634047710000|2021-10-12 14:08:30|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|14
1634047720000|2021-10-12 14:08:40|||||||||129
1634047740000|2021-10-12 14:09:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|41
1634047750000|2021-10-12 14:09:10|101.52||101.47||101.52||101.47||43
1634047770000|2021-10-12 14:09:30|101.52||101.47||101.52||101.47||329
1634047790000|2021-10-12 14:09:50|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|114
1634047800000|2021-10-12 14:10:00|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|9
1634047810000|2021-10-12 14:10:10||101.44||101.44||101.44||101.39|10
1634047830000|2021-10-12 14:10:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|141
1634047840000|2021-10-12 14:10:40||101.44||101.44||101.49||101.44|5
1634047850000|2021-10-12 14:10:50|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|0
1634047860000|2021-10-12 14:11:00||101.44||101.49||101.49||101.44|12
1634047880000|2021-10-12 14:11:20|||||||||250
1634047890000|2021-10-12 14:11:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|15
1634047900000|2021-10-12 14:11:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|2
1634047920000|2021-10-12 14:12:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|17
1634047930000|2021-10-12 14:12:10|||||||||45
1634047950000|2021-10-12 14:12:30|101.52||101.47||101.52||101.47||1
1634047960000|2021-10-12 14:12:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1634047970000|2021-10-12 14:12:50||101.39||101.39||101.39||101.39|10
1634047980000|2021-10-12 14:13:00|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|1
1634048000000|2021-10-12 14:13:20|||||||||14
1634048010000|2021-10-12 14:13:30|||||||||77
1634048020000|2021-10-12 14:13:40|||||||||26
1634048040000|2021-10-12 14:14:00|||||||||1
1634048050000|2021-10-12 14:14:10|||||||||250
1634048060000|2021-10-12 14:14:20|||||||||6
1634048080000|2021-10-12 14:14:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|39
1634048100000|2021-10-12 14:15:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|220
1634048110000|2021-10-12 14:15:10|101.57|101.39|101.57|101.44|101.57|101.44|101.57|101.39|213
1634048120000|2021-10-12 14:15:20|101.62|101.49|101.62|101.54|101.62|101.54|101.62|101.49|196
1634048140000|2021-10-12 14:15:40|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|15
1634048150000|2021-10-12 14:15:50|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|0
1634048160000|2021-10-12 14:16:00||101.44||101.44||101.44||101.39|4
1634048170000|2021-10-12 14:16:10|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|22
1634048180000|2021-10-12 14:16:20|||||||||39
1634048190000|2021-10-12 14:16:30|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|234
1634048200000|2021-10-12 14:16:40|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|22
1634048210000|2021-10-12 14:16:50|101.37|101.29|101.42|101.29|101.42|101.34|101.37|101.29|145
1634048220000|2021-10-12 14:17:00|101.37|101.24|101.37|101.24|101.37|101.24|101.32|101.24|115
1634048230000|2021-10-12 14:17:10|101.32|101.19|101.32|101.24|101.37|101.24|101.32|101.19|38
1634048240000|2021-10-12 14:17:20|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|38
1634048260000|2021-10-12 14:17:40|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|157
1634048270000|2021-10-12 14:17:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.19|0
1634048290000|2021-10-12 14:18:10|101.37||101.32||101.37||101.32||53
1634048310000|2021-10-12 14:18:30|||||||||2
1634048340000|2021-10-12 14:19:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|11
1634048350000|2021-10-12 14:19:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|2
1634048370000|2021-10-12 14:19:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|97
1634048390000|2021-10-12 14:19:50|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|129
1634048400000|2021-10-12 14:20:00|||||||||7
1634048410000|2021-10-12 14:20:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|94
1634048430000|2021-10-12 14:20:30|101.37||101.32||101.37||101.32||22
1634048440000|2021-10-12 14:20:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1634048450000|2021-10-12 14:20:50|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|0
1634048460000|2021-10-12 14:21:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|12
1634048480000|2021-10-12 14:21:20|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|24
1634048490000|2021-10-12 14:21:30|101.27|101.19|101.27|101.19|101.27|101.24|101.27|101.19|0
1634048500000|2021-10-12 14:21:40|101.32|101.24|101.32|101.24|101.32|101.24|101.27|101.24|120
1634048540000|2021-10-12 14:22:20|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|136
1634048560000|2021-10-12 14:22:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|27
1634048570000|2021-10-12 14:22:50|101.32||101.32||101.32||101.32||43
1634048580000|2021-10-12 14:23:00|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.19|50
1634048610000|2021-10-12 14:23:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|137
1634048630000|2021-10-12 14:23:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|1370
1634048640000|2021-10-12 14:24:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|110
1634048650000|2021-10-12 14:24:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|82
1634048670000|2021-10-12 14:24:30|||||||||147
1634048700000|2021-10-12 14:25:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|244
1634048710000|2021-10-12 14:25:10|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|6
1634048720000|2021-10-12 14:25:20|101.27|101.19|101.27|101.14|101.27|101.19|101.22|101.14|27
1634048730000|2021-10-12 14:25:30|101.22|101.19|101.27|101.14|101.27|101.19|101.22|101.14|0
1634048740000|2021-10-12 14:25:40|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.19|64
1634048780000|2021-10-12 14:26:20|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|65
1634048790000|2021-10-12 14:26:30||101.14||101.19||101.19||101.14|2
1634048800000|2021-10-12 14:26:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|10
1634048810000|2021-10-12 14:26:50||101.19||101.19||101.19||101.19|15
1634048820000|2021-10-12 14:27:00|101.37|101.24|101.37|101.24|101.37|101.29|101.37|101.19|76
1634048830000|2021-10-12 14:27:10||101.29||101.24||101.29||101.24|0
1634048840000|2021-10-12 14:27:20||101.29||101.29||101.29||101.29|1620
1634048880000|2021-10-12 14:28:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|16
1634048920000|2021-10-12 14:28:40|||||||||66
1634048930000|2021-10-12 14:28:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|85
1634048940000|2021-10-12 14:29:00|101.42||101.42||101.42||101.42||56
1634048950000|2021-10-12 14:29:10|101.47|101.34|101.47|101.34|101.47|101.39|101.42|101.34|68
1634048960000|2021-10-12 14:29:20|101.42||101.42||101.42||101.42||0
1634048970000|2021-10-12 14:29:30|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|56
1634048990000|2021-10-12 14:29:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|57
1634049000000|2021-10-12 14:30:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|7
1634049010000|2021-10-12 14:30:10|101.37|101.29|101.42|101.29|101.42|101.34|101.37|101.29|0
1634049020000|2021-10-12 14:30:20|101.47|101.34|101.42|101.34|101.47|101.39|101.42|101.34|137
1634049030000|2021-10-12 14:30:30|101.47||101.42||101.47||101.42||20
1634049040000|2021-10-12 14:30:40|101.47||101.42||101.47||101.42||0
1634049050000|2021-10-12 14:30:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1634049060000|2021-10-12 14:31:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|62
1634049080000|2021-10-12 14:31:20|101.47||101.47||101.47||101.47||2
1634049090000|2021-10-12 14:31:30|101.42|101.39|101.42|101.34|101.47|101.39|101.42|101.34|13
1634049100000|2021-10-12 14:31:40|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|3
1634049110000|2021-10-12 14:31:50|101.42||101.42||101.47||101.42||0
1634049120000|2021-10-12 14:32:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|79
1634049130000|2021-10-12 14:32:10|101.47||101.47||101.47||101.47||0
1634049150000|2021-10-12 14:32:30|||||||||12
1634049170000|2021-10-12 14:32:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|77
1634049190000|2021-10-12 14:33:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|108
1634049200000|2021-10-12 14:33:20|101.62||101.57||101.62||101.57||100
1634049210000|2021-10-12 14:33:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|13
1634049250000|2021-10-12 14:34:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|59
1634049260000|2021-10-12 14:34:20|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|65
1634049300000|2021-10-12 14:35:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|72
1634049310000|2021-10-12 14:35:10|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|13
1634049320000|2021-10-12 14:35:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|12
1634049330000|2021-10-12 14:35:30|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|174
1634049340000|2021-10-12 14:35:40|||||||||41
1634049370000|2021-10-12 14:36:10|||||||||14
1634049380000|2021-10-12 14:36:20|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|129
1634049390000|2021-10-12 14:36:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|61
1634049400000|2021-10-12 14:36:40||101.49||101.49||101.49||101.49|45
1634049410000|2021-10-12 14:36:50|101.57||101.57||101.57||101.57||1
1634049420000|2021-10-12 14:37:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|56
1634049430000|2021-10-12 14:37:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|87
1634049440000|2021-10-12 14:37:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|164
1634049450000|2021-10-12 14:37:30|||||||||4
1634049460000|2021-10-12 14:37:40|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|36
1634049470000|2021-10-12 14:37:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|2
1634049480000|2021-10-12 14:38:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|19
1634049510000|2021-10-12 14:38:30|||||||||65
1634049530000|2021-10-12 14:38:50|||||||||48
1634049550000|2021-10-12 14:39:10|||||||||2
1634049560000|2021-10-12 14:39:20|||||||||36
1634049580000|2021-10-12 14:39:40|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|197
1634049590000|2021-10-12 14:39:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|28
1634049600000|2021-10-12 14:40:00|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|18
1634049610000|2021-10-12 14:40:10|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|57
1634049620000|2021-10-12 14:40:20|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|13
1634049630000|2021-10-12 14:40:30|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|17
1634049640000|2021-10-12 14:40:40|101.77||101.72||101.77||101.72||13
1634049670000|2021-10-12 14:41:10|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|171
1634049680000|2021-10-12 14:41:20|101.67||101.67||101.72||101.67||108
1634049690000|2021-10-12 14:41:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|53
1634049700000|2021-10-12 14:41:40|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|71
1634049740000|2021-10-12 14:42:20|||||||||20
1634049750000|2021-10-12 14:42:30|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|106
1634049760000|2021-10-12 14:42:40|101.72||101.77||101.77||101.72||24
1634049770000|2021-10-12 14:42:50|101.72||101.72||101.72||101.72||368
1634049810000|2021-10-12 14:43:30|||||||||42
1634049820000|2021-10-12 14:43:40|||||||||69
1634049840000|2021-10-12 14:44:00|||||||||14
1634049850000|2021-10-12 14:44:10|||||||||6
1634049870000|2021-10-12 14:44:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|117
1634049890000|2021-10-12 14:44:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|5
1634049900000|2021-10-12 14:45:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|113
1634049920000|2021-10-12 14:45:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|313
1634049930000|2021-10-12 14:45:30|101.77||101.72||101.77||101.72||49
1634049940000|2021-10-12 14:45:40|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|0
1634049950000|2021-10-12 14:45:50|101.72||101.72||101.72||101.72||0
1634049960000|2021-10-12 14:46:00|||||||||50
1634049970000|2021-10-12 14:46:10|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|217
1634049980000|2021-10-12 14:46:20|101.72||101.72||101.77||101.72||22
1634050000000|2021-10-12 14:46:40|||||||||174
1634050010000|2021-10-12 14:46:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|5
1634050030000|2021-10-12 14:47:10|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|231
1634050040000|2021-10-12 14:47:20|||||||||51
1634050050000|2021-10-12 14:47:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|44
1634050060000|2021-10-12 14:47:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|305
1634050100000|2021-10-12 14:48:20|||||||||2
1634050120000|2021-10-12 14:48:40||101.59||101.64||101.64||101.59|83
1634050130000|2021-10-12 14:48:50|||||||||104
1634050150000|2021-10-12 14:49:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|281
1634050190000|2021-10-12 14:49:50|||||||||30
1634050200000|2021-10-12 14:50:00|||||||||72
1634050230000|2021-10-12 14:50:30|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|112
1634050240000|2021-10-12 14:50:40||101.74||101.74||101.74||101.74|166
1634050250000|2021-10-12 14:50:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|80
1634050260000|2021-10-12 14:51:00|||||||||5
1634050280000|2021-10-12 14:51:20|||||||||48
1634050300000|2021-10-12 14:51:40|||||||||33
1634050320000|2021-10-12 14:52:00|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|113
1634050330000|2021-10-12 14:52:10|101.77||101.77||101.82||101.77||1
1634050360000|2021-10-12 14:52:40|||||||||25
1634050370000|2021-10-12 14:52:50|||||||||59
1634050380000|2021-10-12 14:53:00|||||||||1
1634050390000|2021-10-12 14:53:10|||||||||1
1634050410000|2021-10-12 14:53:30|||||||||72
1634050420000|2021-10-12 14:53:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|124
1634050440000|2021-10-12 14:54:00|101.77||101.72||101.77||101.72||20
1634050450000|2021-10-12 14:54:10|||||||||23
1634050460000|2021-10-12 14:54:20||101.59||101.64||101.64||101.59|58
1634050490000|2021-10-12 14:54:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|20
1634050500000|2021-10-12 14:55:00|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|137
1634050510000|2021-10-12 14:55:10|101.67|101.64|101.62|101.54|101.67|101.64|101.62|101.54|49
1634050520000|2021-10-12 14:55:20|||||||||6
1634050530000|2021-10-12 14:55:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|11
1634050540000|2021-10-12 14:55:40|||||||||85
1634050570000|2021-10-12 14:56:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|260
1634050580000|2021-10-12 14:56:20|||||||||206
1634050590000|2021-10-12 14:56:30|||||||||59
1634050600000|2021-10-12 14:56:40|||||||||11
1634050610000|2021-10-12 14:56:50||101.59||101.59||101.59||101.59|72
1634050620000|2021-10-12 14:57:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|73
1634050640000|2021-10-12 14:57:20|||||||||1
1634050650000|2021-10-12 14:57:30||101.59||101.64||101.64||101.59|12
1634050660000|2021-10-12 14:57:40|||||||||1
1634050670000|2021-10-12 14:57:50|||||||||64
1634050690000|2021-10-12 14:58:10|||||||||1
1634050710000|2021-10-12 14:58:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|27
1634050720000|2021-10-12 14:58:40|||||||||64
1634050730000|2021-10-12 14:58:50|||||||||118
1634050740000|2021-10-12 14:59:00|||||||||1
1634050750000|2021-10-12 14:59:10|||||||||6
1634050760000|2021-10-12 14:59:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|105
1634050770000|2021-10-12 14:59:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|45
1634050780000|2021-10-12 14:59:40|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|21
1634050790000|2021-10-12 14:59:50|101.57|101.49|101.57|101.49|101.62|101.49|101.52|101.44|44
1634050800000|2021-10-12 15:00:00|101.62||101.57||101.62||101.57||106
1634050810000|2021-10-12 15:00:10|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|972
1634050820000|2021-10-12 15:00:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|196
1634050830000|2021-10-12 15:00:30|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|340
1634050840000|2021-10-12 15:00:40|||||||||50
1634050860000|2021-10-12 15:01:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|289
1634050870000|2021-10-12 15:01:10|||||||||2
1634050880000|2021-10-12 15:01:20|||||||||63
1634050890000|2021-10-12 15:01:30||101.44||101.49||101.49||101.44|32
1634050900000|2021-10-12 15:01:40||101.44||101.49||101.49||101.44|35
1634050910000|2021-10-12 15:01:50||101.44||101.49||101.49||101.44|0
1634050920000|2021-10-12 15:02:00||101.44||101.44||101.49||101.44|82
1634050930000|2021-10-12 15:02:10|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|51
1634050950000|2021-10-12 15:02:30|||||||||4
1634050960000|2021-10-12 15:02:40|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|74
1634050970000|2021-10-12 15:02:50||101.44||101.49||101.49||101.44|48
1634050990000|2021-10-12 15:03:10|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|31
1634051000000|2021-10-12 15:03:20|101.57||101.57||101.57||101.52||0
1634051010000|2021-10-12 15:03:30|101.52|101.49|101.57|101.44|101.57|101.49|101.52|101.44|0
1634051020000|2021-10-12 15:03:40|101.52|101.49|101.52|101.44|101.57|101.49|101.52|101.44|63
1634051030000|2021-10-12 15:03:50|101.57||101.52||101.57||101.52||0
1634051040000|2021-10-12 15:04:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|118
1634051050000|2021-10-12 15:04:10|101.57||101.52||101.57||101.52||3
1634051060000|2021-10-12 15:04:20|101.57||101.52||101.57||101.52||59
1634051070000|2021-10-12 15:04:30|||||||||8
1634051080000|2021-10-12 15:04:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|116
1634051090000|2021-10-12 15:04:50|||||||||232
1634051100000|2021-10-12 15:05:00|||||||||37
1634051120000|2021-10-12 15:05:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|70
1634051150000|2021-10-12 15:05:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|62
1634051160000|2021-10-12 15:06:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|35
1634051170000|2021-10-12 15:06:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|6
1634051200000|2021-10-12 15:06:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|61
1634051220000|2021-10-12 15:07:00|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|46
1634051230000|2021-10-12 15:07:10||101.64||101.59||101.64||101.59|15
1634051240000|2021-10-12 15:07:20||101.64||101.64||101.64||101.59|0
1634051270000|2021-10-12 15:07:50||101.59||101.59||101.59||101.59|221
1634051280000|2021-10-12 15:08:00||101.64||101.59||101.64||101.59|129
1634051290000|2021-10-12 15:08:10||101.64||101.64||101.64||101.64|0
1634051300000|2021-10-12 15:08:20||101.59||101.64||101.64||101.59|14
1634051310000|2021-10-12 15:08:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|72
1634051320000|2021-10-12 15:08:40|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|49
1634051330000|2021-10-12 15:08:50|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|25
1634051340000|2021-10-12 15:09:00||101.64||101.64||101.64||101.64|0
1634051350000|2021-10-12 15:09:10|||||||||104
1634051380000|2021-10-12 15:09:40||101.59||101.59||101.59||101.59|21
1634051390000|2021-10-12 15:09:50|101.67||101.67||101.72||101.67||88
1634051400000|2021-10-12 15:10:00|||||||||53
1634051420000|2021-10-12 15:10:20|||||||||4
1634051440000|2021-10-12 15:10:40|||||||||58
1634051450000|2021-10-12 15:10:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|66
1634051460000|2021-10-12 15:11:00|||||||||39
1634051470000|2021-10-12 15:11:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|38
1634051480000|2021-10-12 15:11:20|101.62||101.62||101.62||101.57||70
1634051490000|2021-10-12 15:11:30||101.54||101.54||101.54||101.54|0
1634051500000|2021-10-12 15:11:40|||||||||100
1634051520000|2021-10-12 15:12:00|||||||||2
1634051530000|2021-10-12 15:12:10|||||||||69
1634051540000|2021-10-12 15:12:20|||||||||4
1634051570000|2021-10-12 15:12:50|||||||||158
1634051580000|2021-10-12 15:13:00|||||||||46
1634051600000|2021-10-12 15:13:20|||||||||1925
1634051640000|2021-10-12 15:14:00||101.49||101.49||101.49||101.49|154
1634051650000|2021-10-12 15:14:10||101.54||101.54||101.54||101.54|0
1634051660000|2021-10-12 15:14:20|||||||||55
1634051680000|2021-10-12 15:14:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|143
1634051690000|2021-10-12 15:14:50|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|55
1634051700000|2021-10-12 15:15:00||101.54||101.59||101.59||101.54|34
1634051710000|2021-10-12 15:15:10|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|52
1634051740000|2021-10-12 15:15:40||101.54||101.59||101.59||101.54|72
1634051750000|2021-10-12 15:15:50|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|56
1634051760000|2021-10-12 15:16:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|17
1634051770000|2021-10-12 15:16:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|416
1634051780000|2021-10-12 15:16:20|||||||||10
1634051810000|2021-10-12 15:16:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|96
1634051860000|2021-10-12 15:17:40|||||||||375
1634051870000|2021-10-12 15:17:50|||||||||72
1634051890000|2021-10-12 15:18:10||101.64||101.64||101.69||101.64|98
1634051900000|2021-10-12 15:18:20||101.69||101.69||101.69||101.69|0
1634051910000|2021-10-12 15:18:30|||||||||52
1634051940000|2021-10-12 15:19:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|74
1634051950000|2021-10-12 15:19:10||101.64||101.64||101.69||101.64|12
1634051960000|2021-10-12 15:19:20|101.72|101.69|101.72|101.64|101.77|101.69|101.72|101.64|57
1634051970000|2021-10-12 15:19:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|14
1634052000000|2021-10-12 15:20:00|||||||||68
1634052010000|2021-10-12 15:20:10|||||||||4
1634052020000|2021-10-12 15:20:20|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|118
1634052060000|2021-10-12 15:21:00|||||||||14
1634052070000|2021-10-12 15:21:10|||||||||70
1634052100000|2021-10-12 15:21:40|||||||||880
1634052120000|2021-10-12 15:22:00|||||||||62
1634052130000|2021-10-12 15:22:10|||||||||26
1634052160000|2021-10-12 15:22:40|||||||||1
1634052170000|2021-10-12 15:22:50|||||||||67
1634052180000|2021-10-12 15:23:00|||||||||33
1634052190000|2021-10-12 15:23:10|||||||||26
1634052200000|2021-10-12 15:23:20|||||||||3
1634052210000|2021-10-12 15:23:30|||||||||58
1634052220000|2021-10-12 15:23:40|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|70
1634052230000|2021-10-12 15:23:50||101.74||101.74||101.74||101.69|0
1634052240000|2021-10-12 15:24:00|||||||||334
1634052250000|2021-10-12 15:24:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|484
1634052260000|2021-10-12 15:24:20|||||||||60
1634052270000|2021-10-12 15:24:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|77
1634052330000|2021-10-12 15:25:30|101.92||101.87||101.92||101.87||1202
1634052340000|2021-10-12 15:25:40|||||||||25
1634052360000|2021-10-12 15:26:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|87
1634052370000|2021-10-12 15:26:10|||||||||59
1634052380000|2021-10-12 15:26:20|||||||||6
1634052390000|2021-10-12 15:26:30|||||||||810
1634052410000|2021-10-12 15:26:50|||||||||13
1634052420000|2021-10-12 15:27:00|||||||||98
1634052430000|2021-10-12 15:27:10|||||||||2
1634052440000|2021-10-12 15:27:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|535
1634052460000|2021-10-12 15:27:40|101.92||101.92||101.92||101.92||169
1634052470000|2021-10-12 15:27:50|101.87||101.92||101.92||101.87||195
1634052480000|2021-10-12 15:28:00|101.87||101.87||101.87||101.87||19
1634052490000|2021-10-12 15:28:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|3
1634052510000|2021-10-12 15:28:30|||||||||68
1634052520000|2021-10-12 15:28:40|||||||||5
1634052530000|2021-10-12 15:28:50|||||||||5
1634052550000|2021-10-12 15:29:10|||||||||83
1634052560000|2021-10-12 15:29:20|||||||||82
1634052570000|2021-10-12 15:29:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|393
1634052580000|2021-10-12 15:29:40|||||||||54
1634052590000|2021-10-12 15:29:50|||||||||141
1634052600000|2021-10-12 15:30:00|||||||||73
1634052610000|2021-10-12 15:30:10|||||||||4
1634052620000|2021-10-12 15:30:20|||||||||100
1634052630000|2021-10-12 15:30:30|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|126
1634052640000|2021-10-12 15:30:40|101.87|101.84|101.87|101.79|101.87|101.84|101.87|101.79|13
1634052650000|2021-10-12 15:30:50|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|5
1634052660000|2021-10-12 15:31:00|101.92||101.87||101.92||101.87||14
1634052670000|2021-10-12 15:31:10|||||||||6
1634052680000|2021-10-12 15:31:20|||||||||72
1634052690000|2021-10-12 15:31:30|||||||||8
1634052700000|2021-10-12 15:31:40|||||||||7
1634052710000|2021-10-12 15:31:50|||||||||4
1634052720000|2021-10-12 15:32:00||101.74||101.79||101.79||101.74|68
1634052730000|2021-10-12 15:32:10||101.74||101.79||101.79||101.74|5
1634052740000|2021-10-12 15:32:20|||||||||8
1634052750000|2021-10-12 15:32:30|||||||||5
1634052760000|2021-10-12 15:32:40|||||||||71
1634052770000|2021-10-12 15:32:50|||||||||19
1634052780000|2021-10-12 15:33:00|||||||||5
1634052790000|2021-10-12 15:33:10|||||||||9
1634052800000|2021-10-12 15:33:20|||||||||13
1634052810000|2021-10-12 15:33:30|||||||||88
1634052820000|2021-10-12 15:33:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|417
1634052830000|2021-10-12 15:33:50|||||||||7
1634052840000|2021-10-12 15:34:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|42
1634052850000|2021-10-12 15:34:10|||||||||2
1634052860000|2021-10-12 15:34:20|||||||||7
1634052870000|2021-10-12 15:34:30|||||||||8
1634052880000|2021-10-12 15:34:40|||||||||16
1634052890000|2021-10-12 15:34:50|||||||||92
1634052900000|2021-10-12 15:35:00|||||||||122
1634052910000|2021-10-12 15:35:10|||||||||15
1634052920000|2021-10-12 15:35:20|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|162
1634052930000|2021-10-12 15:35:30||101.84||101.84||101.84||101.79|7
1634052940000|2021-10-12 15:35:40|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|21
1634052950000|2021-10-12 15:35:50|||||||||9
1634052980000|2021-10-12 15:36:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|72
1634053020000|2021-10-12 15:37:00|||||||||5280
1634053030000|2021-10-12 15:37:10|||||||||52
1634053060000|2021-10-12 15:37:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|121
1634053090000|2021-10-12 15:38:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|65
1634053110000|2021-10-12 15:38:30|101.97||101.92||101.97||101.92||196
1634053120000|2021-10-12 15:38:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|125
1634053130000|2021-10-12 15:38:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|3
1634053140000|2021-10-12 15:39:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|54
1634053160000|2021-10-12 15:39:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|77
1634053180000|2021-10-12 15:39:40|||||||||6
1634053190000|2021-10-12 15:39:50||101.74||101.74||101.74||101.74|49
1634053200000|2021-10-12 15:40:00|101.82||101.82||101.82||101.82||3
1634053210000|2021-10-12 15:40:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1634053230000|2021-10-12 15:40:30|||||||||72
1634053240000|2021-10-12 15:40:40||101.74||101.74||101.79||101.74|12
1634053250000|2021-10-12 15:40:50|101.82||101.87||101.87||101.82||0
1634053260000|2021-10-12 15:41:00||101.79||101.79||101.79||101.79|0
1634053270000|2021-10-12 15:41:10||101.74||101.74||101.74||101.74|60
1634053280000|2021-10-12 15:41:20||101.79||101.79||101.79||101.79|0
1634053290000|2021-10-12 15:41:30|||||||||6
1634053310000|2021-10-12 15:41:50|||||||||50
1634053320000|2021-10-12 15:42:00|||||||||48
1634053330000|2021-10-12 15:42:10|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|11
1634053340000|2021-10-12 15:42:20|||||||||200
1634053350000|2021-10-12 15:42:30|||||||||5
1634053360000|2021-10-12 15:42:40|||||||||72
1634053410000|2021-10-12 15:43:30|||||||||68
1634053420000|2021-10-12 15:43:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|3
1634053430000|2021-10-12 15:43:50|101.82||101.82||101.82||101.82||6
1634053440000|2021-10-12 15:44:00||101.74||101.74||101.74||101.74|8
1634053450000|2021-10-12 15:44:10|||||||||60
1634053460000|2021-10-12 15:44:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|2
1634053470000|2021-10-12 15:44:30|101.82||101.82||101.82||101.82||0
1634053480000|2021-10-12 15:44:40||101.74||101.74||101.74||101.74|0
1634053490000|2021-10-12 15:44:50|||||||||56
1634053530000|2021-10-12 15:45:30||101.69||101.74||101.74||101.69|67
1634053580000|2021-10-12 15:46:20|||||||||58
1634053620000|2021-10-12 15:47:00|||||||||72
1634053670000|2021-10-12 15:47:50||101.69||101.74||101.74||101.69|48
1634053700000|2021-10-12 15:48:20||101.69||101.69||101.69||101.69|65
1634053710000|2021-10-12 15:48:30||101.74||101.74||101.74||101.74|0
1634053740000|2021-10-12 15:49:00|||||||||2
1634053760000|2021-10-12 15:49:20|||||||||51
1634053780000|2021-10-12 15:49:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|312
1634053820000|2021-10-12 15:50:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|71
1634053830000|2021-10-12 15:50:30|||||||||1
1634053840000|2021-10-12 15:50:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|183
1634053870000|2021-10-12 15:51:10|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|56
1634053880000|2021-10-12 15:51:20|101.82||101.87||101.87||101.82||8
1634053890000|2021-10-12 15:51:30|101.82||101.82||101.82||101.82||0
1634053900000|2021-10-12 15:51:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|13
1634053910000|2021-10-12 15:51:50||101.74||101.79||101.79||101.74|0
1634053920000|2021-10-12 15:52:00||101.74||101.74||101.74||101.74|72
1634053930000|2021-10-12 15:52:10||101.79||101.79||101.79||101.79|0
1634053950000|2021-10-12 15:52:30|||||||||36
1634053960000|2021-10-12 15:52:40|||||||||63
1634054010000|2021-10-12 15:53:30||101.74||101.79||101.79||101.74|65
1634054040000|2021-10-12 15:54:00||101.74||101.74||101.74||101.74|54
1634054050000|2021-10-12 15:54:10||101.79||101.79||101.79||101.79|0
1634054080000|2021-10-12 15:54:40|||||||||3
1634054090000|2021-10-12 15:54:50||101.74||101.74||101.74||101.74|63
1634054100000|2021-10-12 15:55:00||101.79||101.79||101.79||101.79|0
1634054130000|2021-10-12 15:55:30||101.74||101.74||101.74||101.74|48
1634054150000|2021-10-12 15:55:50||101.79||101.79||101.79||101.79|0
1634054170000|2021-10-12 15:56:10||101.74||101.74||101.74||101.74|60
1634054180000|2021-10-12 15:56:20||101.79||101.79||101.79||101.79|0
1634054210000|2021-10-12 15:56:50||101.74||101.79||101.79||101.74|72
1634054240000|2021-10-12 15:57:20|||||||||13
1634054250000|2021-10-12 15:57:30||101.74||101.74||101.74||101.74|5
1634054260000|2021-10-12 15:57:40|||||||||98
1634054270000|2021-10-12 15:57:50|||||||||13
1634054290000|2021-10-12 15:58:10|101.82||101.82||101.82||101.82||0
1634054300000|2021-10-12 15:58:20|||||||||55
1634054340000|2021-10-12 15:59:00||101.69||101.69||101.69||101.69|60
1634054360000|2021-10-12 15:59:20||101.74||101.74||101.74||101.74|0
1634054390000|2021-10-12 15:59:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|114
1634054400000|2021-10-12 16:00:00|101.82||101.82||101.82||101.82||44
1634054420000|2021-10-12 16:00:20||101.74||101.74||101.74||101.74|0
1634054430000|2021-10-12 16:00:30|101.87||101.87||101.87||101.82||36
1634054470000|2021-10-12 16:01:10||101.79||101.79||101.79||101.79|0
1634054480000|2021-10-12 16:01:20|101.92||101.92||101.92||101.92||18
1634054490000|2021-10-12 16:01:30||101.84||101.84||101.84||101.84|0
1634054510000|2021-10-12 16:01:50|||||||||4
1634054530000|2021-10-12 16:02:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|11
1634054550000|2021-10-12 16:02:30|101.92||101.87||101.92||101.87||1
1634054590000|2021-10-12 16:03:10|||||||||16
1634054700000|2021-10-12 16:05:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|14
1634054770000|2021-10-12 16:06:10|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|11
1634054800000|2021-10-12 16:06:40|||||||||12
1634054820000|2021-10-12 16:07:00|||||||||1
1634054830000|2021-10-12 16:07:10|||||||||8
1634054860000|2021-10-12 16:07:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|11
1634054870000|2021-10-12 16:07:50|||||||||42
1634054880000|2021-10-12 16:08:00|101.87||101.87||101.87||101.82||0
1634054890000|2021-10-12 16:08:10||101.79||101.79||101.79||101.79|0
1634054920000|2021-10-12 16:08:40||101.74||101.74||101.74||101.74|150
1634054930000|2021-10-12 16:08:50||101.79||101.79||101.79||101.79|0
1634055060000|2021-10-12 16:11:00||101.74||101.74||101.74||101.74|3
1634055070000|2021-10-12 16:11:10|101.82||101.82||101.87||101.82||0
1634055100000|2021-10-12 16:11:40|101.87||101.87||101.87||101.87||10
1634055120000|2021-10-12 16:12:00||101.79||101.79||101.79||101.79|0
1634055180000|2021-10-12 16:13:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1634055220000|2021-10-12 16:13:40|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|100
1634055240000|2021-10-12 16:14:00|101.87||101.82||101.87||101.82||580
1634055260000|2021-10-12 16:14:20||101.69||101.69||101.69||101.69|11
1634055270000|2021-10-12 16:14:30||101.74||101.74||101.74||101.74|0
1634055290000|2021-10-12 16:14:50|||||||||101
1634055300000|2021-10-12 16:15:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|32
1634055340000|2021-10-12 16:15:40|101.92||101.92||101.92||101.92||15
1634055360000|2021-10-12 16:16:00|101.87||101.87||101.87||101.87||0
1634055370000|2021-10-12 16:16:10|101.92||101.92||101.92||101.92||1
1634055410000|2021-10-12 16:16:50|101.87||101.87||101.87||101.87||0
1634055460000|2021-10-12 16:17:40|||||||||50
1634055470000|2021-10-12 16:17:50|||||||||6
1634055500000|2021-10-12 16:18:20|||||||||45
1634055530000|2021-10-12 16:18:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|74
1634055570000|2021-10-12 16:19:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|39
1634055900000|2021-10-12 16:25:00|101.92||101.92||101.92||101.92||6
1634055910000|2021-10-12 16:25:10|101.87||101.92||101.92||101.87||2
1634055940000|2021-10-12 16:25:40|||||||||20
1634055960000|2021-10-12 16:26:00|||||||||20
1634055980000|2021-10-12 16:26:20|101.87||101.87||101.92||101.87||78
1634056000000|2021-10-12 16:26:40|101.92||101.92||101.92||101.92||8
1634056070000|2021-10-12 16:27:50|||||||||20
1634056090000|2021-10-12 16:28:10|101.87||101.87||101.87||101.87||20
1634056230000|2021-10-12 16:30:30||101.74||101.74||101.74||101.74|171
1634056300000|2021-10-12 16:31:40|||||||||10
1634056380000|2021-10-12 16:33:00|101.82|101.69|101.77|101.69|101.82|101.69|101.77|101.69|21
1634056410000|2021-10-12 16:33:30||101.64||101.64||101.64||101.64|23
1634056430000|2021-10-12 16:33:50|101.72||101.72||101.72||101.72||9
1634056440000|2021-10-12 16:34:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|52
1634056500000|2021-10-12 16:35:00||101.59||101.59||101.59||101.59|2
1634056520000|2021-10-12 16:35:20|101.67||101.72||101.72||101.67||0
1634056530000|2021-10-12 16:35:30|101.67||101.72||101.72||101.67||0
1634056540000|2021-10-12 16:35:40|101.67||101.72||101.72||101.67||0
1634056550000|2021-10-12 16:35:50|101.67||101.67||101.72||101.67||0
1634056610000|2021-10-12 16:36:50||101.54||101.54||101.54||101.54|3
1634056670000|2021-10-12 16:37:50||101.59||101.59||101.59||101.59|0
1634056760000|2021-10-12 16:39:20|101.72||101.72||101.72||101.72||275
1634057120000|2021-10-12 16:45:20|101.67|101.54|101.67|101.54|101.67|101.54|101.67|101.54|30
1634057140000|2021-10-12 16:45:40||101.59||101.59||101.59||101.59|0
1634057160000|2021-10-12 16:46:00||101.54||101.54||101.54||101.54|2
1634057200000|2021-10-12 16:46:40|||||||||2
1634057210000|2021-10-12 16:46:50||101.59||101.59||101.59||101.59|0
1634057670000|2021-10-12 16:54:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|3
1634057850000|2021-10-12 16:57:30|101.67||101.67||101.67||101.67||16
1634057860000|2021-10-12 16:57:40||101.59||101.59||101.59||101.59|0
1634057920000|2021-10-12 16:58:40|101.72||101.72||101.72||101.72||27
1634057950000|2021-10-12 16:59:10||101.64||101.64||101.64||101.64|0
1634057980000|2021-10-12 16:59:40||101.59||101.59||101.59||101.59|1
1634058250000|2021-10-12 17:04:10|101.67||101.67||101.67||101.67||0
1634058510000|2021-10-12 17:08:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|9
1634058520000|2021-10-12 17:08:40|101.57|101.44|101.57|101.49|101.57|101.49|101.57|101.44|904
1634058580000|2021-10-12 17:09:40|101.62||101.62||101.62||101.62||5
1634058590000|2021-10-12 17:09:50||101.54||101.49||101.54||101.49|1
1634058610000|2021-10-12 17:10:10||101.54||101.49||101.54||101.49|3
1634058640000|2021-10-12 17:10:40||101.54||101.54||101.54||101.49|0
1634058720000|2021-10-12 17:12:00|||||||||2
1634058810000|2021-10-12 17:13:30|||||||||1
1634058840000|2021-10-12 17:14:00|101.67||101.67||101.67||101.67||3
1634058850000|2021-10-12 17:14:10||101.59||101.54||101.59||101.54|0
1634058880000|2021-10-12 17:14:40||101.59||101.59||101.59||101.59|0
1634059180000|2021-10-12 17:19:40|101.72||101.72||101.72||101.72||1
1634059210000|2021-10-12 17:20:10||101.64||101.59||101.64||101.59|0
1634059240000|2021-10-12 17:20:40|101.67||101.67||101.67||101.67||0
1634059340000|2021-10-12 17:22:20||101.54||101.54||101.54||101.54|6
1634059370000|2021-10-12 17:22:50||101.59||101.54||101.59||101.54|1
1634059380000|2021-10-12 17:23:00|101.62||101.62||101.62||101.62||0
1634059620000|2021-10-12 17:27:00|101.67||101.67||101.67||101.67||11
1634059650000|2021-10-12 17:27:30||101.59||101.59||101.59||101.59|0
1634059710000|2021-10-12 17:28:30|||||||||1
1634059810000|2021-10-12 17:30:10|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.54|60
1634059820000|2021-10-12 17:30:20||101.59||101.59||101.59||101.59|0
1634059840000|2021-10-12 17:30:40|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.54|1
1634059880000|2021-10-12 17:31:20|101.62||101.62||101.62||101.62||0
1634059930000|2021-10-12 17:32:10|101.67||101.67||101.67||101.67||0
1634060000000|2021-10-12 17:33:20||101.59||101.59||101.59||101.59|0
1634060010000|2021-10-12 17:33:30|||||||||9
1634060020000|2021-10-12 17:33:40|101.72||101.72||101.72||101.72||0
1634060040000|2021-10-12 17:34:00|101.67||101.67||101.67||101.67||0
1634060050000|2021-10-12 17:34:10|101.72||101.72||101.72||101.72||0
1634060110000|2021-10-12 17:35:10|101.67||101.72||101.72||101.67||0
1634060140000|2021-10-12 17:35:40|101.67||101.67||101.67||101.67||0
1634060290000|2021-10-12 17:38:10|||||||||341
1634060310000|2021-10-12 17:38:30|101.72||101.67||101.72||101.67||2
1634060520000|2021-10-12 17:42:00|101.72||101.72||101.72||101.72||28
1634060550000|2021-10-12 17:42:30||101.64||101.64||101.64||101.64|0
1634060560000|2021-10-12 17:42:40|||||||||1
1634060780000|2021-10-12 17:46:20||101.59||101.59||101.59||101.59|202
1634060790000|2021-10-12 17:46:30|101.67||101.67||101.67||101.67||0
1634060840000|2021-10-12 17:47:20||101.54||101.54||101.54||101.54|2
1634060850000|2021-10-12 17:47:30||101.59||101.59||101.59||101.59|0
1634061060000|2021-10-12 17:51:00|101.72||101.72||101.72||101.72||6
1634061080000|2021-10-12 17:51:20|101.67||101.67||101.67||101.67||0
1634061140000|2021-10-12 17:52:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|143
1634061160000|2021-10-12 17:52:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1634061230000|2021-10-12 17:53:50|||||||||11
1634061260000|2021-10-12 17:54:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|61
1634061270000|2021-10-12 17:54:30|101.67||101.62||101.67||101.62||0
1634061490000|2021-10-12 17:58:10|101.67||101.67||101.67||101.67||51
1634061600000|2021-10-12 18:00:00|101.62||101.62||101.62||101.62||0
1634061610000|2021-10-12 18:00:10|101.67||101.67||101.67||101.67||0
1634061630000|2021-10-12 18:00:30|101.62||101.62||101.62||101.62||0
1634061660000|2021-10-12 18:01:00|101.67||101.67||101.67||101.67||1
1634061700000|2021-10-12 18:01:40||101.59||101.59||101.59||101.59|0
1634061870000|2021-10-12 18:04:30|101.72||101.72||101.72||101.72||19
1634061910000|2021-10-12 18:05:10|101.67||101.67||101.67||101.67||0
1634062030000|2021-10-12 18:07:10|101.72||101.72||101.72||101.72||26
1634062120000|2021-10-12 18:08:40||101.64||101.59||101.64||101.59|76
1634062170000|2021-10-12 18:09:30|101.67||101.67||101.67||101.67||0
1634062190000|2021-10-12 18:09:50|||||||||5
1634062200000|2021-10-12 18:10:00|101.72||101.72||101.72||101.72||0
1634062240000|2021-10-12 18:10:40||101.64||101.59||101.64||101.59|9
1634062310000|2021-10-12 18:11:50|101.67||101.67||101.67||101.67||0
1634062380000|2021-10-12 18:13:00|101.72||101.72||101.72||101.72||5
1634062430000|2021-10-12 18:13:50||101.64||101.64||101.64||101.64|4
1634062570000|2021-10-12 18:16:10|101.77||101.77||101.77||101.77||109
1634062630000|2021-10-12 18:17:10||101.69||101.69||101.69||101.69|0
1634062700000|2021-10-12 18:18:20|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|57
1634062710000|2021-10-12 18:18:30|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|162
1634062740000|2021-10-12 18:19:00|101.82||101.82||101.82||101.82||3
1634062760000|2021-10-12 18:19:20|101.77||101.77||101.82||101.77||11
1634062850000|2021-10-12 18:20:50|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|2
1634062970000|2021-10-12 18:22:50|||||||||5
1634063000000|2021-10-12 18:23:20|||||||||1
1634063010000|2021-10-12 18:23:30|||||||||5
1634063140000|2021-10-12 18:25:40||101.59||101.59||101.59||101.59|2
1634063310000|2021-10-12 18:28:30|101.67||101.72||101.72||101.67||16
1634063350000|2021-10-12 18:29:10|101.67||101.67||101.67||101.67||0
1634063360000|2021-10-12 18:29:20|101.72||101.72||101.72||101.67||0
1634063400000|2021-10-12 18:30:00||101.64||101.64||101.64||101.64|0
1634063450000|2021-10-12 18:30:50||101.59||101.59||101.59||101.59|1
1634063800000|2021-10-12 18:36:40|101.67||101.67||101.67||101.67||0
1634063960000|2021-10-12 18:39:20|101.72||101.72||101.72||101.72||29
1634064080000|2021-10-12 18:41:20|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|5
1634064100000|2021-10-12 18:41:40|101.77||101.77||101.77||101.77||36
1634064160000|2021-10-12 18:42:40|101.72||101.72||101.72||101.72||0
1634064170000|2021-10-12 18:42:50|||||||||80
1634064210000|2021-10-12 18:43:30|||||||||65
1634064220000|2021-10-12 18:43:40|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|235
1634064230000|2021-10-12 18:43:50|||||||||50
1634064290000|2021-10-12 18:44:50||101.74||101.69||101.74||101.69|1
1634064420000|2021-10-12 18:47:00||101.74||101.74||101.74||101.74|0
1634064430000|2021-10-12 18:47:10||101.69||101.69||101.74||101.69|72
1634064440000|2021-10-12 18:47:20||101.74||101.74||101.74||101.69|25
1634064450000|2021-10-12 18:47:30||101.69||101.69||101.69||101.69|25
1634064480000|2021-10-12 18:48:00|101.77||101.77||101.77||101.77||53
1634064960000|2021-10-12 18:56:00|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|59
1634064980000|2021-10-12 18:56:20||101.64||101.64||101.64||101.59|51
1634065040000|2021-10-12 18:57:20||101.59||101.59||101.59||101.59|1
1634065160000|2021-10-12 18:59:20||101.64||101.64||101.64||101.64|0
1634065180000|2021-10-12 18:59:40||101.59||101.59||101.59||101.59|1
1634065250000|2021-10-12 19:00:50|101.67||101.67||101.67||101.67||0
1634065400000|2021-10-12 19:03:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|2
1634065410000|2021-10-12 19:03:30|101.67||101.67||101.67||101.67||0
1634065520000|2021-10-12 19:05:20||101.59||101.59||101.59||101.59|0
1634065550000|2021-10-12 19:05:50||101.54||101.54||101.54||101.54|2
1634065600000|2021-10-12 19:06:40|101.62||101.62||101.67||101.62||0
1634065870000|2021-10-12 19:11:10|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|11
1634065930000|2021-10-12 19:12:10||101.59||101.59||101.59||101.59|0
1634066000000|2021-10-12 19:13:20|||||||||5
1634066020000|2021-10-12 19:13:40||101.54||101.54||101.54||101.54|4
1634066130000|2021-10-12 19:15:30|101.62|101.49|101.57|101.49|101.62|101.49|101.57|101.49|93
1634066140000|2021-10-12 19:15:40|101.62||101.57||101.62||101.57||35
1634066170000|2021-10-12 19:16:10||101.44||101.44||101.44||101.44|14
1634066180000|2021-10-12 19:16:20||101.49||101.49||101.49||101.49|0
1634066200000|2021-10-12 19:16:40||101.44||101.44||101.44||101.44|1
1634066210000|2021-10-12 19:16:50|101.52||101.57||101.57||101.52||4
1634066220000|2021-10-12 19:17:00|101.52||101.52||101.52||101.52||0
1634066240000|2021-10-12 19:17:20|101.57||101.57||101.57||101.52||50
1634066250000|2021-10-12 19:17:30|101.52||101.57||101.57||101.52||0
1634066270000|2021-10-12 19:17:50||101.49||101.44||101.49||101.44|0
1634066280000|2021-10-12 19:18:00|101.52||101.57||101.57||101.52||1
1634066370000|2021-10-12 19:19:30||101.49||101.49||101.49||101.49|0
1634066560000|2021-10-12 19:22:40|||||||||5
1634066570000|2021-10-12 19:22:50|101.62||101.62||101.62||101.62||6
1634066580000|2021-10-12 19:23:00||101.54||101.49||101.54||101.49|0
1634066600000|2021-10-12 19:23:20||101.54||101.54||101.54||101.54|0
1634066660000|2021-10-12 19:24:20|101.67||101.67||101.67||101.67||0
1634066740000|2021-10-12 19:25:40|101.62||101.62||101.62||101.62||0
1634066820000|2021-10-12 19:27:00|101.67||101.67||101.67||101.62||0
1634066840000|2021-10-12 19:27:20|101.62||101.67||101.67||101.62||0
1634066850000|2021-10-12 19:27:30|101.62||101.67||101.67||101.62||0
1634066860000|2021-10-12 19:27:40|101.62||101.67||101.67||101.62||0
1634066910000|2021-10-12 19:28:30|101.72|101.59|101.72|101.64|101.72|101.64|101.72|101.59|14
1634066920000|2021-10-12 19:28:40|||||||||25
1634067000000|2021-10-12 19:30:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|37
1634067560000|2021-10-12 19:39:20||101.54||101.54||101.54||101.54|50
1634067580000|2021-10-12 19:39:40|101.62||101.62||101.62||101.62||0
1634067820000|2021-10-12 19:43:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|68
1634067900000|2021-10-12 19:45:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|50
1634068040000|2021-10-12 19:47:20|101.57||101.57||101.57||101.57||9
1634068090000|2021-10-12 19:48:10|101.52||101.52||101.52||101.52||0
1634068130000|2021-10-12 19:48:50|101.57||101.57||101.57||101.57||3
1634068180000|2021-10-12 19:49:40|101.52||101.52||101.52||101.52||0
1634068220000|2021-10-12 19:50:20|101.57||101.57||101.57||101.57||3
1634068250000|2021-10-12 19:50:50|101.52||101.52||101.52||101.52||0
1634068320000|2021-10-12 19:52:00|101.57||101.57||101.57||101.57||9
1634068340000|2021-10-12 19:52:20|101.52||101.52||101.52||101.52||0
1634068360000|2021-10-12 19:52:40|101.57||101.57||101.57||101.57||20
1634068430000|2021-10-12 19:53:50|||||||||27
1634068450000|2021-10-12 19:54:10||101.49||101.44||101.49||101.44|66
1634068460000|2021-10-12 19:54:20|101.52||101.52||101.52||101.52||0
1634068470000|2021-10-12 19:54:30|101.57||101.57||101.57||101.57||6
1634068490000|2021-10-12 19:54:50||101.49||101.44||101.49||101.44|2
1634068500000|2021-10-12 19:55:00|101.52||101.57||101.57||101.52||75
1634068510000|2021-10-12 19:55:10||101.49||101.44||101.49||101.44|20
1634068550000|2021-10-12 19:55:50||101.49||101.49||101.49||101.49|18
1634068560000|2021-10-12 19:56:00|||||||||2
1634068570000|2021-10-12 19:56:10|101.62||101.57||101.62||101.57||58
1634068580000|2021-10-12 19:56:20|101.62||101.62||101.62||101.57||30
1634068590000|2021-10-12 19:56:30|101.57||101.62||101.62||101.57||1
1634068600000|2021-10-12 19:56:40|||||||||30
1634068660000|2021-10-12 19:57:40||101.54||101.49||101.54||101.49|20
1634068740000|2021-10-12 19:59:00|||||||||5
1634068760000|2021-10-12 19:59:20|||||||||1
1634068770000|2021-10-12 19:59:30|101.57||101.57||101.57||101.57||4
1634068780000|2021-10-12 19:59:40|||||||||1
1634068790000|2021-10-12 19:59:50|101.62||101.62||101.62||101.62||1
1634087750000|2021-10-13 01:15:50|102.49|101.02|102.49|101.02|102.49|101.02|102.49|101.02|0
1634088110000|2021-10-13 01:21:50|||||||||1
1634088130000|2021-10-13 01:22:10|||||||||1
1634102800000|2021-10-13 05:26:40|102.44|101.07|102.39|101.07|102.44|101.07|102.39|101.07|0
1634102860000|2021-10-13 05:27:40|102.34|101.02|102.34|101.02|102.34|101.02|102.34|101.02|0
1634102900000|2021-10-13 05:28:20||101.07||101.07||101.07||101.07|0
1634102910000|2021-10-13 05:28:30|102.29|101.12|102.29|101.12|102.29|101.12|102.29|101.12|0
1634104300000|2021-10-13 05:51:40|102.24||102.24||102.24||102.24||0
1634104360000|2021-10-13 05:52:40|102.29||102.29||102.29||102.29||0
1634104420000|2021-10-13 05:53:40|102.24||102.24||102.24||102.24||0
1634104600000|2021-10-13 05:56:40|102.19||102.19||102.19||102.19||0
1634104660000|2021-10-13 05:57:40|102.24||102.19||102.24||102.19||0
1634104710000|2021-10-13 05:58:30|102.14||102.14||102.14||102.14||0
1634104720000|2021-10-13 05:58:40|102.09||102.09||102.09||102.09||0
1634104790000|2021-10-13 05:59:50|102.04||102.04||102.04||102.04||0
1634104800000|2021-10-13 06:00:00|101.64||101.59||101.64||101.59||0
1634104820000|2021-10-13 06:00:20|101.54||101.54||101.54||101.54||0
1634104860000|2021-10-13 06:01:00|101.52|101.14|101.52|101.14|101.52|101.14|101.52|101.14|0
1634104870000|2021-10-13 06:01:10|101.47||101.47||101.47||101.47||0
1634105000000|2021-10-13 06:03:20|101.52||101.52||101.52||101.52||3
1634105010000|2021-10-13 06:03:30|101.62|101.49|101.62|101.49|101.62|101.49|101.62|101.49|31
1634105050000|2021-10-13 06:04:10||101.44||101.44||101.44||101.44|0
1634105110000|2021-10-13 06:05:10|101.57||101.57||101.57||101.57||0
1634105160000|2021-10-13 06:06:00|101.52|101.39|101.52|101.39|101.52|101.39|101.52|101.39|0
1634105170000|2021-10-13 06:06:10||101.44||101.39||101.44||101.39|0
1634105200000|2021-10-13 06:06:40|101.47||101.47||101.47||101.47||0
1634105210000|2021-10-13 06:06:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|0
1634105230000|2021-10-13 06:07:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1634105290000|2021-10-13 06:08:10|||||||||2
1634105310000|2021-10-13 06:08:30|101.42||101.42||101.42||101.42||3
1634105330000|2021-10-13 06:08:50|101.37||101.37||101.37||101.37||0
1634105340000|2021-10-13 06:09:00|101.42||101.37||101.42||101.37||19
1634105350000|2021-10-13 06:09:10|101.42||101.42||101.42||101.37||0
1634105380000|2021-10-13 06:09:40|101.47|101.34|101.47|101.34|101.47|101.34|101.47|101.34|13
1634105390000|2021-10-13 06:09:50|101.42||101.42||101.42||101.42||0
1634105410000|2021-10-13 06:10:10|101.47||101.47||101.47||101.47||0
1634105420000|2021-10-13 06:10:20|101.42|101.39|101.47|101.34|101.47|101.39|101.42|101.34|0
1634105430000|2021-10-13 06:10:30|101.42||101.42||101.42||101.42||0
1634105440000|2021-10-13 06:10:40||101.29||101.34||101.34||101.29|0
1634105500000|2021-10-13 06:11:40||101.29||101.34||101.34||101.29|0
1634105560000|2021-10-13 06:12:40||101.29||101.34||101.34||101.29|0
1634105600000|2021-10-13 06:13:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1634105640000|2021-10-13 06:14:00|||||||||1
1634105660000|2021-10-13 06:14:20||101.24||101.24||101.24||101.24|0
1634105680000|2021-10-13 06:14:40|101.32||101.32||101.32||101.32||0
1634105690000|2021-10-13 06:14:50|101.37||101.32||101.37||101.32||4
1634105700000|2021-10-13 06:15:00|101.37||101.32||101.37||101.32||2
1634105710000|2021-10-13 06:15:10|101.37||101.32||101.37||101.32||2
1634105730000|2021-10-13 06:15:30|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|0
1634105740000|2021-10-13 06:15:40|101.32||101.27||101.32||101.27||2
1634105770000|2021-10-13 06:16:10|101.32||101.27||101.32||101.27||0
1634105780000|2021-10-13 06:16:20|101.32||101.27||101.32||101.27||0
1634105790000|2021-10-13 06:16:30|101.32||101.27||101.32||101.27||0
1634105800000|2021-10-13 06:16:40|101.32||101.27||101.32||101.27||0
1634105820000|2021-10-13 06:17:00|101.32||101.27||101.32||101.27||0
1634105830000|2021-10-13 06:17:10|101.32||101.27||101.32||101.27||0
1634105850000|2021-10-13 06:17:30|101.32||101.27||101.32||101.27||0
1634105870000|2021-10-13 06:17:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|1
1634105910000|2021-10-13 06:18:30|101.37||101.37||101.37||101.37||15
1634105920000|2021-10-13 06:18:40|101.32||101.37||101.37||101.32||1
1634105940000|2021-10-13 06:19:00|101.32||101.37||101.37||101.32||0
1634105980000|2021-10-13 06:19:40|101.32||101.37||101.37||101.32||0
1634105990000|2021-10-13 06:19:50|101.32||101.37||101.37||101.32||0
1634106000000|2021-10-13 06:20:00|101.32||101.32||101.32||101.32||0
1634106310000|2021-10-13 06:25:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|35
1634106330000|2021-10-13 06:25:30|101.32||101.27||101.32||101.27||0
1634106350000|2021-10-13 06:25:50|101.32||101.27||101.32||101.27||0
1634106360000|2021-10-13 06:26:00|101.32||101.27||101.32||101.27||0
1634106370000|2021-10-13 06:26:10|101.32||101.32||101.32||101.32||0
1634106410000|2021-10-13 06:26:50|101.27||101.32||101.32||101.27||0
1634106430000|2021-10-13 06:27:10||101.24||101.24||101.24||101.24|0
1634106450000|2021-10-13 06:27:30|101.37||101.32||101.37||101.32||3
1634106460000|2021-10-13 06:27:40|101.37||101.37||101.37||101.37||0
1634106470000|2021-10-13 06:27:50||101.29||101.29||101.29||101.29|0
1634106500000|2021-10-13 06:28:20|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|27
1634106570000|2021-10-13 06:29:30||101.39||101.34||101.39||101.34|0
1634106580000|2021-10-13 06:29:40||101.39||101.39||101.39||101.34|0
1634106600000|2021-10-13 06:30:00||101.34||101.34||101.34||101.34|0
1634106620000|2021-10-13 06:30:20|101.42||101.42||101.42||101.42||0
1634106640000|2021-10-13 06:30:40||101.29||101.29||101.29||101.29|0
1634106650000|2021-10-13 06:30:50|101.37||101.42||101.42||101.37||2
1634106700000|2021-10-13 06:31:40||101.34||101.34||101.34||101.34|0
1634106730000|2021-10-13 06:32:10|101.47||101.47||101.47||101.47||0
1634106740000|2021-10-13 06:32:20|101.42||101.47||101.47||101.42||0
1634106780000|2021-10-13 06:33:00||101.39||101.39||101.39||101.39|0
1634106820000|2021-10-13 06:33:40||101.34||101.39||101.39||101.34|51
1634106830000|2021-10-13 06:33:50||101.34||101.34||101.34||101.34|1
1634106840000|2021-10-13 06:34:00||101.39||101.34||101.39||101.34|2
1634106930000|2021-10-13 06:35:30|101.42||101.42||101.42||101.42||0
1634107030000|2021-10-13 06:37:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|16
1634107040000|2021-10-13 06:37:20|101.42||101.42||101.42||101.42||0
1634107050000|2021-10-13 06:37:30|101.37||101.37||101.37||101.37||6
1634107080000|2021-10-13 06:38:00|101.42||101.42||101.42||101.42||0
1634107110000|2021-10-13 06:38:30|101.37||101.37||101.42||101.37||0
1634107120000|2021-10-13 06:38:40|101.42||101.37||101.42||101.37||0
1634107150000|2021-10-13 06:39:10||101.24||101.24||101.24||101.24|1
1634107160000|2021-10-13 06:39:20|101.32||101.32||101.32||101.32||0
1634107200000|2021-10-13 06:40:00|101.27|101.19|101.27|101.19|101.27|101.24|101.27|101.19|2
1634107210000|2021-10-13 06:40:10|101.32||101.27||101.32||101.27||0
1634107220000|2021-10-13 06:40:20|101.32||101.32||101.32||101.32||0
1634107230000|2021-10-13 06:40:30|101.27||101.32||101.32||101.27||0
1634107300000|2021-10-13 06:41:40|101.27||101.32||101.32||101.27||0
1634107340000|2021-10-13 06:42:20|101.27||101.27||101.32||101.27||0
1634107490000|2021-10-13 06:44:50||101.14||101.14||101.14||101.14|0
1634107510000|2021-10-13 06:45:10|101.22|101.19|101.22|101.14|101.22|101.19|101.22|101.14|0
1634107560000|2021-10-13 06:46:00|101.27||101.27||101.27||101.27||0
1634107630000|2021-10-13 06:47:10|101.32||101.32||101.32||101.32||42
1634107640000|2021-10-13 06:47:20|101.27||101.27||101.27||101.27||0
1634107690000|2021-10-13 06:48:10|101.32|101.19|101.32|101.19|101.32|101.19|101.32|101.19|0
1634107810000|2021-10-13 06:50:10|101.27||101.27||101.27||101.27||0
1634107860000|2021-10-13 06:51:00|101.32||101.32||101.32||101.32||0
1634107990000|2021-10-13 06:53:10|||||||||56
1634108000000|2021-10-13 06:53:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1634108040000|2021-10-13 06:54:00|||||||||6
1634108080000|2021-10-13 06:54:40|101.32|101.19|101.32|101.19|101.32|101.19|101.32|101.19|13
1634108130000|2021-10-13 06:55:30|101.27||101.32||101.32||101.27||0
1634108140000|2021-10-13 06:55:40|101.27||101.32||101.32||101.27||2
1634108170000|2021-10-13 06:56:10||101.24||101.24||101.24||101.24|0
1634108180000|2021-10-13 06:56:20|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|48
1634108210000|2021-10-13 06:56:50||101.34||101.34||101.34||101.34|0
1634108230000|2021-10-13 06:57:10|101.47||101.47||101.47||101.47||1
1634108340000|2021-10-13 06:59:00|101.42||101.42||101.42||101.42||0
1634108370000|2021-10-13 06:59:30|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|65
1634108380000|2021-10-13 06:59:40|101.47||101.47||101.47||101.47||73
1634108390000|2021-10-13 06:59:50|101.52||101.52||101.52||101.47||130
1634108400000|2021-10-13 07:00:00|101.47|101.44|101.42|101.34|101.47|101.44|101.42|101.34|50
1634108410000|2021-10-13 07:00:10|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|113
1634108420000|2021-10-13 07:00:20|101.47|101.29|101.52|101.44|101.52|101.44|101.47|101.29|217
1634108430000|2021-10-13 07:00:30|101.57|101.39|101.47|101.39|101.57|101.39|101.47|101.39|24
1634108440000|2021-10-13 07:00:40|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|18
1634108450000|2021-10-13 07:00:50||101.34||101.34||101.34||101.34|93
1634108460000|2021-10-13 07:01:00|101.52|101.39|101.52|101.44|101.52|101.44|101.52|101.34|51
1634108470000|2021-10-13 07:01:10|101.57||101.57||101.57||101.52||5
1634108480000|2021-10-13 07:01:20|101.52||101.57||101.57||101.52||11
1634108490000|2021-10-13 07:01:30|101.52||101.57||101.57||101.52||9
1634108500000|2021-10-13 07:01:40|101.52||101.57||101.57||101.52||11
1634108510000|2021-10-13 07:01:50|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|7
1634108520000|2021-10-13 07:02:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|176
1634108530000|2021-10-13 07:02:10|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|15
1634108540000|2021-10-13 07:02:20||101.44||101.49||101.49||101.44|66
1634108550000|2021-10-13 07:02:30|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|136
1634108560000|2021-10-13 07:02:40|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|59
1634108580000|2021-10-13 07:03:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|220
1634108600000|2021-10-13 07:03:20|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|72
1634108620000|2021-10-13 07:03:40|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|29
1634108630000|2021-10-13 07:03:50|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|45
1634108640000|2021-10-13 07:04:00|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|69
1634108650000|2021-10-13 07:04:10|101.67||101.62||101.67||101.62||0
1634108660000|2021-10-13 07:04:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|55
1634108670000|2021-10-13 07:04:30|||||||||6
1634108680000|2021-10-13 07:04:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|10
1634108700000|2021-10-13 07:05:00|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|101
1634108710000|2021-10-13 07:05:10|101.42|101.39|101.42|101.34|101.42|101.39|101.42|101.29|0
1634108720000|2021-10-13 07:05:20|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|8
1634108730000|2021-10-13 07:05:30|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|59
1634108750000|2021-10-13 07:05:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|52
1634108760000|2021-10-13 07:06:00||101.29||101.34||101.34||101.29|31
1634108770000|2021-10-13 07:06:10|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|1
1634108780000|2021-10-13 07:06:20|101.32|101.24|101.32|101.24|101.32|101.29|101.32|101.24|20
1634108790000|2021-10-13 07:06:30|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|586
1634108800000|2021-10-13 07:06:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|8
1634108810000|2021-10-13 07:06:50|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|23
1634108820000|2021-10-13 07:07:00|||||||||3
1634108840000|2021-10-13 07:07:20|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|144
1634108850000|2021-10-13 07:07:30|||||||||5
1634108860000|2021-10-13 07:07:40|101.22|101.14|101.32|101.24|101.32|101.24|101.22|101.14|282
1634108870000|2021-10-13 07:07:50|101.37||101.37||101.37||101.32||25
1634108880000|2021-10-13 07:08:00|101.32|101.29|101.32|101.24|101.37|101.29|101.32|101.24|22
1634108890000|2021-10-13 07:08:10|101.37||101.37||101.37||101.32||307
1634108900000|2021-10-13 07:08:20|101.32|101.29|101.42|101.34|101.42|101.34|101.32|101.29|152
1634108910000|2021-10-13 07:08:30|101.37|101.29|101.37|101.29|101.37|101.34|101.37|101.29|31
1634108920000|2021-10-13 07:08:40|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|4
1634108940000|2021-10-13 07:09:00|||||||||1
1634108950000|2021-10-13 07:09:10|101.32|101.24|101.42|101.34|101.42|101.34|101.32|101.24|209
1634108960000|2021-10-13 07:09:20|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|65
1634108970000|2021-10-13 07:09:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|404
1634108980000|2021-10-13 07:09:40|101.42||101.42||101.42||101.37||7
1634108990000|2021-10-13 07:09:50|101.37|101.24|101.32|101.24|101.37|101.24|101.32|101.24|14
1634109000000|2021-10-13 07:10:00|101.37||101.32||101.37||101.32||12
1634109020000|2021-10-13 07:10:20|101.37|101.29|101.47|101.39|101.47|101.39|101.37|101.29|84
1634109030000|2021-10-13 07:10:30|101.42|101.34|101.47|101.34|101.47|101.39|101.42|101.34|0
1634109040000|2021-10-13 07:10:40|101.42|101.29|101.42|101.29|101.47|101.29|101.42|101.29|2
1634109050000|2021-10-13 07:10:50||101.34||101.29||101.34||101.29|0
1634109060000|2021-10-13 07:11:00||101.34||101.34||101.34||101.29|0
1634109080000|2021-10-13 07:11:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|25
1634109100000|2021-10-13 07:11:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|72
1634109110000|2021-10-13 07:11:50||101.29||101.29||101.34||101.29|33
1634109120000|2021-10-13 07:12:00|101.37|101.34|101.37|101.29|101.42|101.34|101.37|101.29|17
1634109140000|2021-10-13 07:12:20|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|2
1634109150000|2021-10-13 07:12:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|52
1634109160000|2021-10-13 07:12:40|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|8
1634109170000|2021-10-13 07:12:50||101.39||101.34||101.39||101.34|20
1634109180000|2021-10-13 07:13:00|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.34|1
1634109190000|2021-10-13 07:13:10|101.42|101.34|101.47|101.34|101.47|101.39|101.42|101.34|11
1634109200000|2021-10-13 07:13:20|101.42|101.29|101.37|101.29|101.42|101.29|101.37|101.29|38
1634109220000|2021-10-13 07:13:40|||||||||100
1634109260000|2021-10-13 07:14:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|55
1634109300000|2021-10-13 07:15:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|21
1634109310000|2021-10-13 07:15:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|5
1634109320000|2021-10-13 07:15:20||101.29||101.34||101.34||101.29|126
1634109330000|2021-10-13 07:15:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|59
1634109360000|2021-10-13 07:16:00|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|21
1634109390000|2021-10-13 07:16:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|36
1634109400000|2021-10-13 07:16:40|||||||||1
1634109420000|2021-10-13 07:17:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|41
1634109430000|2021-10-13 07:17:10|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|24
1634109450000|2021-10-13 07:17:30|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|2
1634109460000|2021-10-13 07:17:40||101.44||101.49||101.49||101.44|0
1634109480000|2021-10-13 07:18:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|30
1634109490000|2021-10-13 07:18:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|18
1634109500000|2021-10-13 07:18:20|101.52||101.52||101.52||101.47||82
1634109510000|2021-10-13 07:18:30||101.44||101.44||101.44||101.39|0
1634109520000|2021-10-13 07:18:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|15
1634109530000|2021-10-13 07:18:50||101.44||101.44||101.44||101.44|20
1634109540000|2021-10-13 07:19:00|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|8
1634109570000|2021-10-13 07:19:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|251
1634109580000|2021-10-13 07:19:40|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|50
1634109590000|2021-10-13 07:19:50||101.49||101.49||101.49||101.49|2
1634109600000|2021-10-13 07:20:00|101.57|101.44|101.52|101.44|101.57|101.44|101.52|101.44|29
1634109610000|2021-10-13 07:20:10|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|18
1634109620000|2021-10-13 07:20:20||101.44||101.44||101.44||101.39|0
1634109630000|2021-10-13 07:20:30|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|24
1634109640000|2021-10-13 07:20:40|101.47||101.52||101.52||101.47||0
1634109650000|2021-10-13 07:20:50|101.47|101.44|101.47|101.39|101.52|101.44|101.47|101.39|1
1634109660000|2021-10-13 07:21:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|6
1634109690000|2021-10-13 07:21:30|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|0
1634109710000|2021-10-13 07:21:50|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|81
1634109720000|2021-10-13 07:22:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|6
1634109730000|2021-10-13 07:22:10|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|0
1634109740000|2021-10-13 07:22:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1634109770000|2021-10-13 07:22:50|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|24
1634109780000|2021-10-13 07:23:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|12
1634109810000|2021-10-13 07:23:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|26
1634109820000|2021-10-13 07:23:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|64
1634109830000|2021-10-13 07:23:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|43
1634109850000|2021-10-13 07:24:10|||||||||10
1634109890000|2021-10-13 07:24:50||101.39||101.44||101.44||101.39|36
1634109900000|2021-10-13 07:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|6
1634109910000|2021-10-13 07:25:10|||||||||5
1634109920000|2021-10-13 07:25:20|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|12
1634109930000|2021-10-13 07:25:30||101.44||101.39||101.44||101.39|0
1634109940000|2021-10-13 07:25:40||101.44||101.44||101.44||101.39|0
1634109960000|2021-10-13 07:26:00|||||||||2
1634109970000|2021-10-13 07:26:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|142
1634109990000|2021-10-13 07:26:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|28
1634110000000|2021-10-13 07:26:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|7
1634110010000|2021-10-13 07:26:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|2
1634110020000|2021-10-13 07:27:00|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|6
1634110030000|2021-10-13 07:27:10|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|0
1634110050000|2021-10-13 07:27:30|101.57||101.57||101.57||101.57||2
1634110060000|2021-10-13 07:27:40|101.52||101.57||101.57||101.52||0
1634110070000|2021-10-13 07:27:50|101.62|101.49|101.57|101.49|101.62|101.49|101.57|101.49|0
1634110080000|2021-10-13 07:28:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|3
1634110120000|2021-10-13 07:28:40|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|5
1634110130000|2021-10-13 07:28:50|101.62||101.57||101.62||101.57||0
1634110140000|2021-10-13 07:29:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|3
1634110150000|2021-10-13 07:29:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|3
1634110170000|2021-10-13 07:29:30|101.62||101.57||101.62||101.57||1
1634110180000|2021-10-13 07:29:40|101.62||101.57||101.62||101.57||0
1634110190000|2021-10-13 07:29:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|20
1634110200000|2021-10-13 07:30:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|13
1634110230000|2021-10-13 07:30:30|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|0
1634110240000|2021-10-13 07:30:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|0
1634110250000|2021-10-13 07:30:50|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|3
1634110260000|2021-10-13 07:31:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|6
1634110270000|2021-10-13 07:31:10||101.44||101.49||101.49||101.44|0
1634110280000|2021-10-13 07:31:20||101.44||101.44||101.49||101.44|2
1634110290000|2021-10-13 07:31:30||101.49||101.49||101.49||101.44|0
1634110300000|2021-10-13 07:31:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|61
1634110310000|2021-10-13 07:31:50|||||||||12
1634110320000|2021-10-13 07:32:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|14
1634110370000|2021-10-13 07:32:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|235
1634110390000|2021-10-13 07:33:10|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|23
1634110400000|2021-10-13 07:33:20||101.54||101.59||101.59||101.54|27
1634110410000|2021-10-13 07:33:30||101.54||101.59||101.59||101.54|0
1634110420000|2021-10-13 07:33:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|24
1634110450000|2021-10-13 07:34:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|272
1634110500000|2021-10-13 07:35:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|97
1634110530000|2021-10-13 07:35:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|26
1634110550000|2021-10-13 07:35:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|4
1634110560000|2021-10-13 07:36:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|11
1634110570000|2021-10-13 07:36:10|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|3
1634110580000|2021-10-13 07:36:20|101.57|101.49|101.57|101.49|101.57|101.54|101.57|101.49|14
1634110600000|2021-10-13 07:36:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|80
1634110630000|2021-10-13 07:37:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|84
1634110680000|2021-10-13 07:38:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|42
1634110700000|2021-10-13 07:38:20||101.49||101.49||101.54||101.49|65
1634110710000|2021-10-13 07:38:30||101.54||101.54||101.54||101.49|0
1634110750000|2021-10-13 07:39:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|9
1634110760000|2021-10-13 07:39:20|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|0
1634110770000|2021-10-13 07:39:30||101.54||101.54||101.54||101.49|0
1634110790000|2021-10-13 07:39:50||101.49||101.49||101.49||101.49|0
1634110800000|2021-10-13 07:40:00||101.54||101.54||101.54||101.54|0
1634110830000|2021-10-13 07:40:30|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|7
1634110840000|2021-10-13 07:40:40|101.62||101.62||101.62||101.62||0
1634110860000|2021-10-13 07:41:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|9
1634110890000|2021-10-13 07:41:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|2
1634110950000|2021-10-13 07:42:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|572
1634110960000|2021-10-13 07:42:40|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|9
1634110980000|2021-10-13 07:43:00||101.49||101.54||101.54||101.49|27
1634110990000|2021-10-13 07:43:10||101.49||101.54||101.54||101.49|0
1634111040000|2021-10-13 07:44:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|6
1634111050000|2021-10-13 07:44:10|||||||||2
1634111060000|2021-10-13 07:44:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|261
1634111100000|2021-10-13 07:45:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|57
1634111110000|2021-10-13 07:45:10|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|42
1634111130000|2021-10-13 07:45:30||101.39||101.39||101.44||101.39|10
1634111140000|2021-10-13 07:45:40||101.44||101.39||101.44||101.39|0
1634111150000|2021-10-13 07:45:50||101.44||101.44||101.44||101.44|0
1634111180000|2021-10-13 07:46:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|7
1634111190000|2021-10-13 07:46:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|22
1634111220000|2021-10-13 07:47:00|||||||||1
1634111250000|2021-10-13 07:47:30|101.57||101.52||101.57||101.52||10
1634111260000|2021-10-13 07:47:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|3
1634111270000|2021-10-13 07:47:50|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|120
1634111290000|2021-10-13 07:48:10|||||||||1
1634111300000|2021-10-13 07:48:20|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|7
1634111310000|2021-10-13 07:48:30|101.52||101.57||101.57||101.52||0
1634111320000|2021-10-13 07:48:40||101.49||101.49||101.49||101.49|0
1634111340000|2021-10-13 07:49:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|28
1634111350000|2021-10-13 07:49:10|101.57||101.57||101.57||101.57||100
1634111380000|2021-10-13 07:49:40|||||||||1
1634111390000|2021-10-13 07:49:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|71
1634111400000|2021-10-13 07:50:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|43
1634111410000|2021-10-13 07:50:10|101.57||101.57||101.57||101.57||25
1634111420000|2021-10-13 07:50:20|101.52||101.52||101.52||101.52||0
1634111470000|2021-10-13 07:51:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|120
1634111480000|2021-10-13 07:51:20|||||||||1
1634111490000|2021-10-13 07:51:30||101.44||101.49||101.49||101.44|25
1634111500000|2021-10-13 07:51:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|0
1634111510000|2021-10-13 07:51:50||101.49||101.54||101.54||101.49|0
1634111520000|2021-10-13 07:52:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|6
1634111540000|2021-10-13 07:52:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|87
1634111550000|2021-10-13 07:52:30|||||||||100
1634111570000|2021-10-13 07:52:50|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|23
1634111580000|2021-10-13 07:53:00|||||||||1
1634111600000|2021-10-13 07:53:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|153
1634111660000|2021-10-13 07:54:20|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|774
1634111700000|2021-10-13 07:55:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|37
1634111730000|2021-10-13 07:55:30|||||||||1
1634111770000|2021-10-13 07:56:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|93
1634111780000|2021-10-13 07:56:20|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.54|48
1634111790000|2021-10-13 07:56:30||101.59||101.59||101.59||101.59|0
1634111820000|2021-10-13 07:57:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|6
1634111840000|2021-10-13 07:57:20||101.59||101.64||101.64||101.59|20
1634111860000|2021-10-13 07:57:40||101.59||101.59||101.59||101.59|17
1634111870000|2021-10-13 07:57:50||101.64||101.64||101.64||101.64|0
1634111880000|2021-10-13 07:58:00|||||||||17
1634111890000|2021-10-13 07:58:10|101.77||101.72||101.77||101.72||12
1634111910000|2021-10-13 07:58:30|||||||||22
1634111940000|2021-10-13 07:59:00|101.77||101.72||101.77||101.72||15
1634111950000|2021-10-13 07:59:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|10
1634111960000|2021-10-13 07:59:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|78
1634111970000|2021-10-13 07:59:30|||||||||23
1634111980000|2021-10-13 07:59:40|||||||||46
1634112000000|2021-10-13 08:00:00||101.59||101.59||101.64||101.59|20
1634112010000|2021-10-13 08:00:10|101.67||101.67||101.67||101.67||0
1634112040000|2021-10-13 08:00:40|||||||||3
1634112060000|2021-10-13 08:01:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|6
1634112090000|2021-10-13 08:01:30|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|24
1634112100000|2021-10-13 08:01:40|101.67||101.62||101.67||101.62||0
1634112110000|2021-10-13 08:01:50|101.67||101.62||101.67||101.62||0
1634112120000|2021-10-13 08:02:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|6
1634112130000|2021-10-13 08:02:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1634112140000|2021-10-13 08:02:20|101.67||101.67||101.67||101.67||0
1634112150000|2021-10-13 08:02:30||101.59||101.59||101.59||101.59|0
1634112160000|2021-10-13 08:02:40||101.54||101.59||101.59||101.54|0
1634112180000|2021-10-13 08:03:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|29
1634112200000|2021-10-13 08:03:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|609
1634112220000|2021-10-13 08:03:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|57
1634112230000|2021-10-13 08:03:50|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|47
1634112240000|2021-10-13 08:04:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|5
1634112250000|2021-10-13 08:04:10|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|23
1634112260000|2021-10-13 08:04:20||101.49||101.49||101.49||101.49|0
1634112270000|2021-10-13 08:04:30|101.62||101.57||101.62||101.57||0
1634112280000|2021-10-13 08:04:40|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|15
1634112290000|2021-10-13 08:04:50|101.57||101.57||101.57||101.57||0
1634112310000|2021-10-13 08:05:10|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|74
1634112320000|2021-10-13 08:05:20||101.49||101.44||101.49||101.44|3
1634112330000|2021-10-13 08:05:30|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|9
1634112350000|2021-10-13 08:05:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|93
1634112360000|2021-10-13 08:06:00|||||||||1
1634112390000|2021-10-13 08:06:30|||||||||201
1634112410000|2021-10-13 08:06:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|414
1634112430000|2021-10-13 08:07:10|||||||||1
1634112440000|2021-10-13 08:07:20|101.57||101.52||101.57||101.52||0
1634112450000|2021-10-13 08:07:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|44
1634112460000|2021-10-13 08:07:40|||||||||8
1634112480000|2021-10-13 08:08:00|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|10
1634112500000|2021-10-13 08:08:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|16
1634112510000|2021-10-13 08:08:30|||||||||2
1634112520000|2021-10-13 08:08:40|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|14
1634112530000|2021-10-13 08:08:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|33531
1634112540000|2021-10-13 08:09:00||101.39||101.39||101.39||101.39|150
1634112550000|2021-10-13 08:09:10||101.44||101.44||101.44||101.44|0
1634112560000|2021-10-13 08:09:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|251
1634112600000|2021-10-13 08:10:00|101.62||101.57||101.62||101.57||7
1634112610000|2021-10-13 08:10:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|2
1634112620000|2021-10-13 08:10:20|101.57||101.57||101.57||101.52||0
1634112630000|2021-10-13 08:10:30|101.52||101.52||101.57||101.52||0
1634112640000|2021-10-13 08:10:40|101.57||101.57||101.57||101.52||0
1634112650000|2021-10-13 08:10:50|101.52||101.57||101.57||101.52||1
1634112660000|2021-10-13 08:11:00|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|7
1634112690000|2021-10-13 08:11:30|101.57||101.52||101.57||101.52||2
1634112700000|2021-10-13 08:11:40|101.57||101.52||101.57||101.52||0
1634112720000|2021-10-13 08:12:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|11
1634112730000|2021-10-13 08:12:10||101.39||101.39||101.39||101.39|0
1634112740000|2021-10-13 08:12:20|101.47||101.47||101.47||101.47||0
1634112760000|2021-10-13 08:12:40|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|1
1634112770000|2021-10-13 08:12:50|101.47||101.47||101.52||101.47||0
1634112780000|2021-10-13 08:13:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|7
1634112790000|2021-10-13 08:13:10|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|23
1634112800000|2021-10-13 08:13:20|101.47||101.42||101.47||101.42||13
1634112820000|2021-10-13 08:13:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|120
1634112840000|2021-10-13 08:14:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|110
1634112850000|2021-10-13 08:14:10|101.37|101.19|101.32|101.24|101.37|101.24|101.27|101.19|501
1634112860000|2021-10-13 08:14:20|101.27|101.19|101.32|101.19|101.32|101.24|101.27|101.19|405
1634112870000|2021-10-13 08:14:30||101.24||101.24||101.24||101.19|4
1634112880000|2021-10-13 08:14:40||101.19||101.24||101.24||101.19|3
1634112890000|2021-10-13 08:14:50|||||||||125
1634112900000|2021-10-13 08:15:00|||||||||6
1634112920000|2021-10-13 08:15:20|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|17
1634112930000|2021-10-13 08:15:30|101.37||101.32||101.37||101.32||0
1634112940000|2021-10-13 08:15:40||101.19||101.19||101.19||101.19|12
1634112960000|2021-10-13 08:16:00|101.27|101.24|101.32|101.19|101.32|101.24|101.27|101.19|11
1634112970000|2021-10-13 08:16:10|101.27||101.27||101.27||101.27||13
1634113000000|2021-10-13 08:16:40||101.14||101.19||101.19||101.14|78
1634113030000|2021-10-13 08:17:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|170
1634113040000|2021-10-13 08:17:20|||||||||50
1634113060000|2021-10-13 08:17:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|290
1634113070000|2021-10-13 08:17:50|101.32||101.32||101.32||101.32||8
1634113080000|2021-10-13 08:18:00||101.24||101.24||101.24||101.24|1
1634113100000|2021-10-13 08:18:20|||||||||5
1634113120000|2021-10-13 08:18:40|101.27|101.19|101.27|101.19|101.27|101.24|101.27|101.19|511
1634113130000|2021-10-13 08:18:50|101.32||101.27||101.32||101.27||8
1634113140000|2021-10-13 08:19:00|||||||||2400
1634113150000|2021-10-13 08:19:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|504
1634113170000|2021-10-13 08:19:30||101.19||101.24||101.24||101.19|8
1634113180000|2021-10-13 08:19:40|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|867
1634113200000|2021-10-13 08:20:00||101.19||101.19||101.19||101.19|2018
1634113210000|2021-10-13 08:20:10|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.19|0
1634113230000|2021-10-13 08:20:30|||||||||1200
1634113240000|2021-10-13 08:20:40|||||||||800
1634113250000|2021-10-13 08:20:50||101.19||101.24||101.24||101.19|8
1634113270000|2021-10-13 08:21:10|101.37||101.37||101.37||101.37||11
1634113280000|2021-10-13 08:21:20|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|11
1634113290000|2021-10-13 08:21:30|101.32||101.32||101.32||101.32||0
1634113320000|2021-10-13 08:22:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|9
1634113330000|2021-10-13 08:22:10|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|26
1634113340000|2021-10-13 08:22:20||101.29||101.34||101.34||101.29|0
1634113360000|2021-10-13 08:22:40|101.47||101.47||101.47||101.42||0
1634113370000|2021-10-13 08:22:50|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|0
1634113380000|2021-10-13 08:23:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|116
1634113390000|2021-10-13 08:23:10|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|47
1634113400000|2021-10-13 08:23:20||101.44||101.44||101.44||101.44|0
1634113410000|2021-10-13 08:23:30|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|550
1634113420000|2021-10-13 08:23:40|101.57||101.57||101.57||101.57||1
1634113440000|2021-10-13 08:24:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|39
1634113450000|2021-10-13 08:24:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|25
1634113470000|2021-10-13 08:24:30|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|21
1634113500000|2021-10-13 08:25:00|101.62||101.57||101.62||101.57||4
1634113510000|2021-10-13 08:25:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|2
1634113520000|2021-10-13 08:25:20|101.57||101.57||101.57||101.52||0
1634113530000|2021-10-13 08:25:30|101.52||101.57||101.57||101.52||10
1634113540000|2021-10-13 08:25:40|101.52||101.57||101.57||101.52||0
1634113550000|2021-10-13 08:25:50||101.49||101.49||101.49||101.49|0
1634113560000|2021-10-13 08:26:00|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|0
1634113570000|2021-10-13 08:26:10||101.54||101.54||101.54||101.54|0
1634113590000|2021-10-13 08:26:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|3
1634113610000|2021-10-13 08:26:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|99
1634113630000|2021-10-13 08:27:10|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|162
1634113650000|2021-10-13 08:27:30|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|2
1634113660000|2021-10-13 08:27:40|101.52|101.49|101.52|101.44|101.57|101.49|101.52|101.39|87
1634113670000|2021-10-13 08:27:50||101.39||101.39||101.39||101.39|2
1634113680000|2021-10-13 08:28:00|101.47||101.47||101.52||101.47||0
1634113700000|2021-10-13 08:28:20|||||||||4
1634113710000|2021-10-13 08:28:30|||||||||139
1634113720000|2021-10-13 08:28:40|||||||||80
1634113740000|2021-10-13 08:29:00|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|23
1634113750000|2021-10-13 08:29:10|101.47||101.42||101.47||101.42||0
1634113800000|2021-10-13 08:30:00|101.47||101.42||101.47||101.42||3
1634113810000|2021-10-13 08:30:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|4
1634113820000|2021-10-13 08:30:20|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|44
1634113830000|2021-10-13 08:30:30|101.42||101.42||101.42||101.42||0
1634113860000|2021-10-13 08:31:00|||||||||700
1634113870000|2021-10-13 08:31:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|66
1634113890000|2021-10-13 08:31:30|101.42||101.42||101.42||101.37||701
1634113900000|2021-10-13 08:31:40|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|0
1634113910000|2021-10-13 08:31:50||101.29||101.29||101.29||101.29|0
1634113920000|2021-10-13 08:32:00|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|11
1634113930000|2021-10-13 08:32:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|0
1634114000000|2021-10-13 08:33:20|||||||||6
1634114030000|2021-10-13 08:33:50|||||||||1
1634114040000|2021-10-13 08:34:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|34
1634114070000|2021-10-13 08:34:30|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|102
1634114080000|2021-10-13 08:34:40|101.27||101.27||101.27||101.27||8
1634114090000|2021-10-13 08:34:50|101.32||101.32||101.32||101.32||51
1634114100000|2021-10-13 08:35:00|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.19|56
1634114110000|2021-10-13 08:35:10||101.19||101.24||101.24||101.19|0
1634114120000|2021-10-13 08:35:20|101.37|101.19|101.37|101.29|101.37|101.29|101.37|101.19|193
1634114150000|2021-10-13 08:35:50|||||||||86
1634114170000|2021-10-13 08:36:10|101.42||101.42||101.42||101.37||531
1634114180000|2021-10-13 08:36:20|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.29|53
1634114190000|2021-10-13 08:36:30|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|150
1634114220000|2021-10-13 08:37:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|600
1634114230000|2021-10-13 08:37:10|101.42||101.42||101.42||101.42||0
1634114240000|2021-10-13 08:37:20|101.37|101.34|101.37|101.29|101.37|101.34|101.37|101.29|7
1634114250000|2021-10-13 08:37:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|85
1634114270000|2021-10-13 08:37:50|||||||||34
1634114280000|2021-10-13 08:38:00|||||||||1065
1634114290000|2021-10-13 08:38:10|||||||||50
1634114310000|2021-10-13 08:38:30|||||||||40
1634114320000|2021-10-13 08:38:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|420
1634114340000|2021-10-13 08:39:00|||||||||1
1634114350000|2021-10-13 08:39:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|227
1634114360000|2021-10-13 08:39:20|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|94
1634114370000|2021-10-13 08:39:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|86
1634114380000|2021-10-13 08:39:40||101.24||101.29||101.29||101.24|6
1634114390000|2021-10-13 08:39:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|5
1634114410000|2021-10-13 08:40:10|||||||||17
1634114430000|2021-10-13 08:40:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|61
1634114460000|2021-10-13 08:41:00||101.24||101.24||101.24||101.24|7
1634114490000|2021-10-13 08:41:30||101.29||101.24||101.29||101.24|0
1634114500000|2021-10-13 08:41:40||101.29||101.29||101.29||101.29|0
1634114510000|2021-10-13 08:41:50|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|435
1634114520000|2021-10-13 08:42:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|28
1634114530000|2021-10-13 08:42:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|53
1634114540000|2021-10-13 08:42:20||101.29||101.34||101.34||101.29|13
1634114550000|2021-10-13 08:42:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|32
1634114560000|2021-10-13 08:42:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|221
1634114570000|2021-10-13 08:42:50||101.29||101.34||101.34||101.29|20
1634114580000|2021-10-13 08:43:00|||||||||8
1634114590000|2021-10-13 08:43:10|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|255
1634114600000|2021-10-13 08:43:20|101.37||101.37||101.37||101.37||0
1634114620000|2021-10-13 08:43:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|190
1634114630000|2021-10-13 08:43:50|||||||||65
1634114640000|2021-10-13 08:44:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|6154
1634114660000|2021-10-13 08:44:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.14|20
1634114680000|2021-10-13 08:44:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|5331
1634114700000|2021-10-13 08:45:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|210
1634114720000|2021-10-13 08:45:20|||||||||6
1634114730000|2021-10-13 08:45:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|3
1634114760000|2021-10-13 08:46:00|||||||||3
1634114770000|2021-10-13 08:46:10||101.09||101.09||101.14||101.09|3
1634114780000|2021-10-13 08:46:20|101.17|101.14|101.22|101.09|101.22|101.14|101.17|101.09|50
1634114790000|2021-10-13 08:46:30|101.17|101.14|101.22|101.09|101.22|101.14|101.17|101.09|0
1634114800000|2021-10-13 08:46:40||101.14||101.14||101.14||101.14|0
1634114810000|2021-10-13 08:46:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|0
1634114850000|2021-10-13 08:47:30|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|9
1634114860000|2021-10-13 08:47:40||101.14||101.09||101.14||101.09|1
1634114870000|2021-10-13 08:47:50||101.14||101.09||101.14||101.09|1
1634114880000|2021-10-13 08:48:00||101.14||101.14||101.14||101.14|0
1634114890000|2021-10-13 08:48:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1634114900000|2021-10-13 08:48:20|101.22||101.17||101.22||101.17||0
1634114910000|2021-10-13 08:48:30|101.22||101.17||101.22||101.17||0
1634114920000|2021-10-13 08:48:40|||||||||25
1634114930000|2021-10-13 08:48:50|101.12|101.04|101.17|101.04|101.17|101.09|101.12|101.04|1327
1634114940000|2021-10-13 08:49:00|101.12||101.12||101.12||101.12||0
1634114970000|2021-10-13 08:49:30|101.07|100.99|101.07|100.94|101.07|100.99|101.07|100.94|550
1634114980000|2021-10-13 08:49:40||100.99||100.99||100.99||100.94|6
1634115000000|2021-10-13 08:50:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|139
1634115010000|2021-10-13 08:50:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|144
1634115020000|2021-10-13 08:50:20|||||||||150
1634115030000|2021-10-13 08:50:30|101.12|101.04|101.12|101.04|101.12|101.04|101.07|100.99|781
1634115040000|2021-10-13 08:50:40|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|1
1634115050000|2021-10-13 08:50:50|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|762
1634115060000|2021-10-13 08:51:00|101.07|101.04|101.12|101.04|101.12|101.04|101.07|100.99|6
1634115070000|2021-10-13 08:51:10|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|65
1634115090000|2021-10-13 08:51:30|101.12||101.07||101.12||101.07||0
1634115100000|2021-10-13 08:51:40|101.12||101.07||101.12||101.07||3
1634115110000|2021-10-13 08:51:50|101.12||101.07||101.12||101.07||2
1634115120000|2021-10-13 08:52:00||100.94||100.99||100.99||100.94|13
1634115130000|2021-10-13 08:52:10|||||||||161
1634115140000|2021-10-13 08:52:20|101.12|100.94|101.12|101.04|101.12|101.04|101.12|100.94|465
1634115150000|2021-10-13 08:52:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|201
1634115160000|2021-10-13 08:52:40|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|338
1634115170000|2021-10-13 08:52:50|||||||||64
1634115180000|2021-10-13 08:53:00|||||||||22
1634115190000|2021-10-13 08:53:10|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|84
1634115200000|2021-10-13 08:53:20|101.07|100.99|101.07|100.94|101.07|100.99|101.07|100.94|85
1634115210000|2021-10-13 08:53:30||100.99||100.94||100.99||100.94|10
1634115220000|2021-10-13 08:53:40|101.02||101.02||101.02||101.02||0
1634115230000|2021-10-13 08:53:50|101.07||101.02||101.07||101.02||1
1634115240000|2021-10-13 08:54:00|101.07||101.02||101.07||101.02||2
1634115260000|2021-10-13 08:54:20|||||||||4
1634115290000|2021-10-13 08:54:50|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|510
1634115300000|2021-10-13 08:55:00|101.07||101.07||101.07||101.02||6
1634115310000|2021-10-13 08:55:10||100.99||100.99||100.99||100.94|10
1634115320000|2021-10-13 08:55:20||100.94||100.99||100.99||100.94|0
1634115340000|2021-10-13 08:55:40||100.94||100.94||100.94||100.94|34
1634115350000|2021-10-13 08:55:50|101.02||101.07||101.07||101.02||25
1634115360000|2021-10-13 08:56:00|101.02|100.99|101.07|100.94|101.07|100.99|101.02|100.94|12
1634115370000|2021-10-13 08:56:10|101.02|100.99|101.02|100.94|101.02|100.99|101.02|100.94|3
1634115390000|2021-10-13 08:56:30|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|576
1634115400000|2021-10-13 08:56:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|236
1634115430000|2021-10-13 08:57:10|||||||||44
1634115440000|2021-10-13 08:57:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|192
1634115450000|2021-10-13 08:57:30|101.02||100.97||101.02||100.97||7
1634115460000|2021-10-13 08:57:40|101.02||100.97||101.02||100.97||0
1634115470000|2021-10-13 08:57:50|||||||||1616
1634115480000|2021-10-13 08:58:00|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|33
1634115490000|2021-10-13 08:58:10|100.97|100.94|100.97|100.89|101.02|100.94|100.97|100.89|2
1634115500000|2021-10-13 08:58:20|||||||||3
1634115510000|2021-10-13 08:58:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|47
1634115520000|2021-10-13 08:58:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|445
1634115530000|2021-10-13 08:58:50|||||||||40
1634115540000|2021-10-13 08:59:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|139
1634115550000|2021-10-13 08:59:10|||||||||1200
1634115600000|2021-10-13 09:00:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|134
1634115610000|2021-10-13 09:00:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|471
1634115620000|2021-10-13 09:00:20|||||||||83
1634115630000|2021-10-13 09:00:30|||||||||106
1634115640000|2021-10-13 09:00:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|207
1634115660000|2021-10-13 09:01:00|||||||||1
1634115680000|2021-10-13 09:01:20|||||||||25
1634115690000|2021-10-13 09:01:30|||||||||19
1634115700000|2021-10-13 09:01:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|1034
1634115720000|2021-10-13 09:02:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1557
1634115750000|2021-10-13 09:02:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|157
1634115770000|2021-10-13 09:02:50||100.84||100.89||100.89||100.84|150
1634115780000|2021-10-13 09:03:00|101.02||100.97||101.02||100.97||50
1634115800000|2021-10-13 09:03:20||100.84||100.84||100.89||100.84|51
1634115810000|2021-10-13 09:03:30||100.89||100.89||100.89||100.89|0
1634115820000|2021-10-13 09:03:40|||||||||1
1634115840000|2021-10-13 09:04:00|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.84|94
1634115850000|2021-10-13 09:04:10|||||||||2
1634115870000|2021-10-13 09:04:30|||||||||8
1634115880000|2021-10-13 09:04:40|||||||||44
1634115890000|2021-10-13 09:04:50|||||||||1
1634115900000|2021-10-13 09:05:00|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|55
1634115920000|2021-10-13 09:05:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1
1634115930000|2021-10-13 09:05:30|||||||||7
1634115950000|2021-10-13 09:05:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|102
1634115960000|2021-10-13 09:06:00|||||||||6
1634115970000|2021-10-13 09:06:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|3
1634115980000|2021-10-13 09:06:20|100.92||100.92||100.92||100.92||2
1634115990000|2021-10-13 09:06:30|100.87||100.87||100.92||100.87||0
1634116000000|2021-10-13 09:06:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|325
1634116020000|2021-10-13 09:07:00|||||||||2400
1634116030000|2021-10-13 09:07:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|498
1634116040000|2021-10-13 09:07:20|100.92||100.87||100.92||100.87||0
1634116050000|2021-10-13 09:07:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|78
1634116060000|2021-10-13 09:07:40|||||||||15
1634116070000|2021-10-13 09:07:50|100.97||100.92||100.97||100.92||9
1634116080000|2021-10-13 09:08:00|||||||||25
1634116090000|2021-10-13 09:08:10|||||||||1
1634116110000|2021-10-13 09:08:30|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|165
1634116130000|2021-10-13 09:08:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|8
1634116140000|2021-10-13 09:09:00|||||||||111
1634116150000|2021-10-13 09:09:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|85
1634116170000|2021-10-13 09:09:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2450
1634116180000|2021-10-13 09:09:40|||||||||1
1634116200000|2021-10-13 09:10:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|11
1634116210000|2021-10-13 09:10:10|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|0
1634116220000|2021-10-13 09:10:20||100.84||100.89||100.89||100.84|0
1634116240000|2021-10-13 09:10:40||100.84||100.84||100.89||100.84|0
1634116260000|2021-10-13 09:11:00|100.92||100.92||100.92||100.92||0
1634116270000|2021-10-13 09:11:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|14
1634116290000|2021-10-13 09:11:30||100.84||100.89||100.89||100.84|13
1634116300000|2021-10-13 09:11:40||100.84||100.84||100.84||100.84|0
1634116310000|2021-10-13 09:11:50|100.92||100.92||100.92||100.92||0
1634116320000|2021-10-13 09:12:00|||||||||24
1634116330000|2021-10-13 09:12:10||100.79||100.84||100.84||100.79|137
1634116340000|2021-10-13 09:12:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|37
1634116360000|2021-10-13 09:12:40|100.82|100.74|100.82|100.74|100.82|100.79|100.82|100.74|5
1634116370000|2021-10-13 09:12:50|||||||||1
1634116380000|2021-10-13 09:13:00|||||||||8
1634116390000|2021-10-13 09:13:10|||||||||8
1634116410000|2021-10-13 09:13:30|100.87||100.87||100.87||100.87||5
1634116420000|2021-10-13 09:13:40|100.82|100.79|100.87|100.74|100.87|100.79|100.82|100.74|0
1634116430000|2021-10-13 09:13:50||100.79||100.79||100.79||100.74|1
1634116440000|2021-10-13 09:14:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|17
1634116450000|2021-10-13 09:14:10|||||||||1
1634116470000|2021-10-13 09:14:30|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|2
1634116480000|2021-10-13 09:14:40|100.92||100.92||100.92||100.92||0
1634116500000|2021-10-13 09:15:00|100.97||100.97||100.97||100.97||125
1634116510000|2021-10-13 09:15:10|100.92||100.97||100.97||100.92||5
1634116520000|2021-10-13 09:15:20|100.92||100.92||100.92||100.92||284
1634116540000|2021-10-13 09:15:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|59
1634116570000|2021-10-13 09:16:10|||||||||1
1634116590000|2021-10-13 09:16:30|101.02||101.02||101.02||101.02||78
1634116610000|2021-10-13 09:16:50|100.97||100.97||100.97||100.97||0
1634116630000|2021-10-13 09:17:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|464
1634116640000|2021-10-13 09:17:20|||||||||50
1634116650000|2021-10-13 09:17:30|||||||||125
1634116670000|2021-10-13 09:17:50|101.07|100.99|101.07|100.94|101.07|100.99|101.07|100.94|35
1634116680000|2021-10-13 09:18:00||100.99||100.99||100.99||100.99|6
1634116700000|2021-10-13 09:18:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|0
1634116730000|2021-10-13 09:18:50||100.89||100.89||100.89||100.89|1
1634116740000|2021-10-13 09:19:00||100.94||100.89||100.94||100.89|22
1634116750000|2021-10-13 09:19:10||100.94||100.94||100.94||100.94|0
1634116770000|2021-10-13 09:19:30|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|2
1634116780000|2021-10-13 09:19:40|100.97||101.02||101.02||100.97||25
1634116790000|2021-10-13 09:19:50||100.94||100.94||100.94||100.94|0
1634116800000|2021-10-13 09:20:00||100.89||100.89||100.89||100.89|0
1634116810000|2021-10-13 09:20:10|100.97||100.97||100.97||100.97||0
1634116820000|2021-10-13 09:20:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|20
1634116880000|2021-10-13 09:21:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|7
1634116890000|2021-10-13 09:21:30|||||||||100
1634116920000|2021-10-13 09:22:00|||||||||32
1634116930000|2021-10-13 09:22:10||100.94||100.94||100.94||100.94|27
1634116940000|2021-10-13 09:22:20|101.02|100.99|101.07|100.94|101.07|100.99|101.02|100.94|0
1634116950000|2021-10-13 09:22:30||100.99||100.99||100.99||100.99|0
1634116980000|2021-10-13 09:23:00|||||||||20
1634117020000|2021-10-13 09:23:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|24
1634117030000|2021-10-13 09:23:50||100.99||101.04||101.04||100.99|0
1634117040000|2021-10-13 09:24:00||100.99||101.04||101.04||100.99|5
1634117050000|2021-10-13 09:24:10|101.07|100.99|101.12|100.99|101.12|101.04|101.07|100.99|0
1634117060000|2021-10-13 09:24:20|101.07||101.12||101.12||101.07||1
1634117070000|2021-10-13 09:24:30|101.07|101.04|101.12|101.04|101.12|101.04|101.07|101.04|0
1634117080000|2021-10-13 09:24:40||100.99||101.04||101.04||100.99|0
1634117090000|2021-10-13 09:24:50|||||||||13
1634117100000|2021-10-13 09:25:00||100.99||101.04||101.04||100.99|6
1634117110000|2021-10-13 09:25:10||100.99||101.04||101.04||100.99|0
1634117160000|2021-10-13 09:26:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|4
1634117220000|2021-10-13 09:27:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|10
1634117230000|2021-10-13 09:27:10|||||||||1
1634117270000|2021-10-13 09:27:50|||||||||1320
1634117300000|2021-10-13 09:28:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|39
1634117330000|2021-10-13 09:28:50|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|33
1634117340000|2021-10-13 09:29:00||100.94||100.99||100.99||100.94|15
1634117370000|2021-10-13 09:29:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|56
1634117400000|2021-10-13 09:30:00|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|9
1634117410000|2021-10-13 09:30:10||100.94||100.94||100.99||100.94|11
1634117420000|2021-10-13 09:30:20||100.99||100.99||100.99||100.99|3960
1634117440000|2021-10-13 09:30:40||100.94||100.99||100.99||100.94|530
1634117450000|2021-10-13 09:30:50|||||||||5040
1634117460000|2021-10-13 09:31:00|||||||||4239
1634117470000|2021-10-13 09:31:10|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|0
1634117480000|2021-10-13 09:31:20||100.94||100.94||100.99||100.94|0
1634117490000|2021-10-13 09:31:30|101.02||101.02||101.07||101.02||0
1634117500000|2021-10-13 09:31:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|189
1634117510000|2021-10-13 09:31:50|||||||||1
1634117540000|2021-10-13 09:32:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1634117570000|2021-10-13 09:32:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|81
1634117590000|2021-10-13 09:33:10|||||||||600
1634117630000|2021-10-13 09:33:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|111
1634117660000|2021-10-13 09:34:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|48
1634117690000|2021-10-13 09:34:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|33
1634117730000|2021-10-13 09:35:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|65
1634117740000|2021-10-13 09:35:40|||||||||4
1634117750000|2021-10-13 09:35:50|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.84|2
1634117790000|2021-10-13 09:36:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|15
1634117800000|2021-10-13 09:36:40|||||||||500
1634117820000|2021-10-13 09:37:00|||||||||5
1634117830000|2021-10-13 09:37:10||100.84||100.84||100.84||100.84|3
1634117840000|2021-10-13 09:37:20|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.89|0
1634117850000|2021-10-13 09:37:30|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|0
1634117860000|2021-10-13 09:37:40|100.92|100.89|100.92|100.84|100.97|100.89|100.92|100.84|0
1634117870000|2021-10-13 09:37:50|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|0
1634117880000|2021-10-13 09:38:00|100.92|100.89|100.97|100.84|100.97|100.89|100.92|100.84|6
1634117890000|2021-10-13 09:38:10||100.89||100.89||100.89||100.84|1
1634117910000|2021-10-13 09:38:30||100.84||100.89||100.89||100.84|0
1634117920000|2021-10-13 09:38:40||100.84||100.84||100.84||100.84|0
1634117930000|2021-10-13 09:38:50|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|76
1634117940000|2021-10-13 09:39:00|100.97||100.97||100.97||100.97||0
1634117960000|2021-10-13 09:39:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|153
1634117970000|2021-10-13 09:39:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|70
1634117980000|2021-10-13 09:39:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|8
1634118020000|2021-10-13 09:40:20|||||||||4
1634118040000|2021-10-13 09:40:40|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|470
1634118050000|2021-10-13 09:40:50|100.97||100.92||100.97||100.92||1
1634118060000|2021-10-13 09:41:00|||||||||6
1634118090000|2021-10-13 09:41:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|75
1634118100000|2021-10-13 09:41:40|||||||||6
1634118140000|2021-10-13 09:42:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|60
1634118150000|2021-10-13 09:42:30|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|2
1634118160000|2021-10-13 09:42:40|100.87||100.92||100.92||100.87||0
1634118170000|2021-10-13 09:42:50|100.87||100.92||100.92||100.87||0
1634118180000|2021-10-13 09:43:00||100.84||100.84||100.84||100.84|1
1634118190000|2021-10-13 09:43:10|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|5
1634118200000|2021-10-13 09:43:20||100.84||100.79||100.84||100.79|0
1634118210000|2021-10-13 09:43:30|100.87||100.87||100.87||100.87||0
1634118250000|2021-10-13 09:44:10|||||||||7
1634118270000|2021-10-13 09:44:30|100.92||100.92||100.92||100.92||21
1634118280000|2021-10-13 09:44:40||100.84||100.79||100.84||100.79|6
1634118290000|2021-10-13 09:44:50|100.87||100.87||100.87||100.87||0
1634118310000|2021-10-13 09:45:10|100.92||100.92||100.92||100.92||7
1634118320000|2021-10-13 09:45:20|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.84|0
1634118340000|2021-10-13 09:45:40|||||||||3
1634118370000|2021-10-13 09:46:10|||||||||6
1634118390000|2021-10-13 09:46:30|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|4
1634118400000|2021-10-13 09:46:40||100.84||100.84||100.84||100.79|15
1634118470000|2021-10-13 09:47:50|100.97||100.97||100.97||100.97||12
1634118480000|2021-10-13 09:48:00|100.92|100.89|101.02|100.94|101.02|100.94|100.92|100.89|418
1634118530000|2021-10-13 09:48:50|||||||||59
1634118540000|2021-10-13 09:49:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|91
1634118560000|2021-10-13 09:49:20|||||||||6
1634118630000|2021-10-13 09:50:30||100.84||100.84||100.84||100.84|8
1634118640000|2021-10-13 09:50:40|100.92||100.92||100.92||100.92||0
1634118650000|2021-10-13 09:50:50|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|209
1634118670000|2021-10-13 09:51:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|17
1634118720000|2021-10-13 09:52:00|||||||||5
1634118730000|2021-10-13 09:52:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|8
1634118750000|2021-10-13 09:52:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|28
1634118780000|2021-10-13 09:53:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|57
1634118870000|2021-10-13 09:54:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|25
1634118930000|2021-10-13 09:55:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|7
1634118990000|2021-10-13 09:56:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|25
1634119010000|2021-10-13 09:56:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|19
1634119020000|2021-10-13 09:57:00|||||||||6
1634119050000|2021-10-13 09:57:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|15
1634119060000|2021-10-13 09:57:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1634119070000|2021-10-13 09:57:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|30
1634119110000|2021-10-13 09:58:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|472
1634119130000|2021-10-13 09:58:50|||||||||39
1634119170000|2021-10-13 09:59:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|38
1634119220000|2021-10-13 10:00:20|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|61
1634119230000|2021-10-13 10:00:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|30
1634119260000|2021-10-13 10:01:00|||||||||56
1634119280000|2021-10-13 10:01:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|33
1634119330000|2021-10-13 10:02:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|24
1634119340000|2021-10-13 10:02:20|100.97|100.89|100.87|100.79|100.97|100.89|100.87|100.79|639
1634119360000|2021-10-13 10:02:40|||||||||462
1634119400000|2021-10-13 10:03:20|||||||||36
1634119410000|2021-10-13 10:03:30|||||||||2
1634119420000|2021-10-13 10:03:40|||||||||172
1634119460000|2021-10-13 10:04:20|||||||||659
1634119470000|2021-10-13 10:04:30|||||||||2
1634119510000|2021-10-13 10:05:10|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|506
1634119520000|2021-10-13 10:05:20||100.79||100.79||100.79||100.74|0
1634119580000|2021-10-13 10:06:20|||||||||6
1634119630000|2021-10-13 10:07:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|257
1634119660000|2021-10-13 10:07:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|18
1634119670000|2021-10-13 10:07:50|100.92||100.92||100.92||100.92||7
1634119680000|2021-10-13 10:08:00|100.87||100.87||100.87||100.87||0
1634119700000|2021-10-13 10:08:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1
1634119720000|2021-10-13 10:08:40|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|708
1634119730000|2021-10-13 10:08:50|100.82||100.87||100.87||100.82||0
1634119740000|2021-10-13 10:09:00|100.82||100.82||100.82||100.82||0
1634119780000|2021-10-13 10:09:40|100.87||100.87||100.87||100.87||366
1634119800000|2021-10-13 10:10:00|100.82||100.82||100.82||100.82||0
1634119840000|2021-10-13 10:10:40|||||||||7
1634119850000|2021-10-13 10:10:50|||||||||6
1634119880000|2021-10-13 10:11:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|14
1634119890000|2021-10-13 10:11:30|||||||||5
1634119900000|2021-10-13 10:11:40|100.92|100.84|100.92|100.79|100.92|100.84|100.92|100.79|10
1634119910000|2021-10-13 10:11:50||100.84||100.79||100.84||100.79|0
1634119920000|2021-10-13 10:12:00||100.84||100.84||100.84||100.84|6
1634119960000|2021-10-13 10:12:40|||||||||150
1634120120000|2021-10-13 10:15:20|||||||||1
1634120130000|2021-10-13 10:15:30|||||||||200
1634120150000|2021-10-13 10:15:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|50
1634120160000|2021-10-13 10:16:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|8
1634120190000|2021-10-13 10:16:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|17
1634120220000|2021-10-13 10:17:00|||||||||6
1634120280000|2021-10-13 10:18:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1634120300000|2021-10-13 10:18:20|||||||||90
1634120320000|2021-10-13 10:18:40|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|10
1634120330000|2021-10-13 10:18:50||100.89||100.89||100.89||100.89|90
1634120350000|2021-10-13 10:19:10||100.84||100.84||100.84||100.84|5
1634120360000|2021-10-13 10:19:20|100.92|100.79|100.92|100.79|100.92|100.84|100.92|100.79|0
1634120390000|2021-10-13 10:19:50|100.87||100.92||100.92||100.87||11
1634120400000|2021-10-13 10:20:00|100.87||100.87||100.87||100.87||1
1634120530000|2021-10-13 10:22:10||100.74||100.74||100.74||100.74|10
1634120540000|2021-10-13 10:22:20||100.79||100.79||100.79||100.79|0
1634120550000|2021-10-13 10:22:30||100.74||100.74||100.74||100.74|7
1634120560000|2021-10-13 10:22:40|100.92|100.79|100.92|100.79|100.92|100.79|100.87|100.79|21
1634120580000|2021-10-13 10:23:00|100.87||100.87||100.87||100.87||0
1634120590000|2021-10-13 10:23:10||100.74||100.74||100.74||100.74|2
1634120610000|2021-10-13 10:23:30|100.82||100.82||100.82||100.82||0
1634120670000|2021-10-13 10:24:30|||||||||240
1634120680000|2021-10-13 10:24:40|100.87||100.87||100.87||100.87||20
1634120690000|2021-10-13 10:24:50||100.79||100.79||100.79||100.79|240
1634120700000|2021-10-13 10:25:00|||||||||10
1634120710000|2021-10-13 10:25:10||100.74||100.74||100.74||100.74|2
1634120720000|2021-10-13 10:25:20|100.82||100.82||100.82||100.82||19
1634120880000|2021-10-13 10:28:00||100.69||100.74||100.74||100.69|122
1634120900000|2021-10-13 10:28:20||100.69||100.69||100.74||100.69|12
1634120910000|2021-10-13 10:28:30||100.74||100.74||100.74||100.74|0
1634120940000|2021-10-13 10:29:00|100.87||100.82||100.87||100.82||109
1634121040000|2021-10-13 10:30:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|10
1634121050000|2021-10-13 10:30:50|||||||||35
1634121090000|2021-10-13 10:31:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|8
1634121110000|2021-10-13 10:31:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|45
1634121120000|2021-10-13 10:32:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|15
1634121130000|2021-10-13 10:32:10||100.79||100.79||100.79||100.79|30
1634121140000|2021-10-13 10:32:20|100.87|100.84|100.92|100.79|100.92|100.84|100.87|100.79|17
1634121170000|2021-10-13 10:32:50||100.84||100.84||100.84||100.84|0
1634121210000|2021-10-13 10:33:30||100.79||100.79||100.79||100.79|6
1634121220000|2021-10-13 10:33:40|100.87||100.87||100.87||100.87||0
1634121310000|2021-10-13 10:35:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|3
1634121320000|2021-10-13 10:35:20|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.74|133
1634121330000|2021-10-13 10:35:30|100.82|100.74|100.87|100.74|100.87|100.74|100.82|100.74|5
1634121340000|2021-10-13 10:35:40|100.82||100.82||100.87||100.82||0
1634121420000|2021-10-13 10:37:00|||||||||3
1634121430000|2021-10-13 10:37:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|468
1634121480000|2021-10-13 10:38:00|||||||||1
1634121490000|2021-10-13 10:38:10|||||||||1
1634121500000|2021-10-13 10:38:20|||||||||53
1634121540000|2021-10-13 10:39:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|129
1634121610000|2021-10-13 10:40:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|236
1634121620000|2021-10-13 10:40:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|108
1634121640000|2021-10-13 10:40:40|||||||||157
1634121650000|2021-10-13 10:40:50|||||||||28
1634121670000|2021-10-13 10:41:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|2275
1634121690000|2021-10-13 10:41:30|||||||||1
1634121700000|2021-10-13 10:41:40|||||||||1
1634121710000|2021-10-13 10:41:50|||||||||2
1634121720000|2021-10-13 10:42:00|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|104
1634121750000|2021-10-13 10:42:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|114
1634121760000|2021-10-13 10:42:40|||||||||3
1634121780000|2021-10-13 10:43:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|10
1634121790000|2021-10-13 10:43:10|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|4
1634121940000|2021-10-13 10:45:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|117
1634121950000|2021-10-13 10:45:50||100.59||100.59||100.59||100.59|22
1634121960000|2021-10-13 10:46:00|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|7
1634122000000|2021-10-13 10:46:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|14
1634122010000|2021-10-13 10:46:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|282
1634122040000|2021-10-13 10:47:20|||||||||8
1634122050000|2021-10-13 10:47:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|14
1634122080000|2021-10-13 10:48:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|180
1634122140000|2021-10-13 10:49:00|||||||||61
1634122160000|2021-10-13 10:49:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|239
1634122170000|2021-10-13 10:49:30|||||||||11
1634122270000|2021-10-13 10:51:10|||||||||8
1634122280000|2021-10-13 10:51:20||100.54||100.59||100.59||100.54|10
1634122290000|2021-10-13 10:51:30|100.72||100.72||100.72||100.72||271
1634122300000|2021-10-13 10:51:40||100.64||100.64||100.64||100.64|42
1634122320000|2021-10-13 10:52:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|83
1634122400000|2021-10-13 10:53:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|9
1634122420000|2021-10-13 10:53:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|12
1634122440000|2021-10-13 10:54:00|||||||||6
1634122600000|2021-10-13 10:56:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|49
1634122610000|2021-10-13 10:56:50|||||||||1
1634122620000|2021-10-13 10:57:00|||||||||6
1634122650000|2021-10-13 10:57:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|3
1634122680000|2021-10-13 10:58:00|||||||||6
1634122750000|2021-10-13 10:59:10|||||||||6
1634122780000|2021-10-13 10:59:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|12
1634122810000|2021-10-13 11:00:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|304
1634122930000|2021-10-13 11:02:10|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|21
1634122940000|2021-10-13 11:02:20||100.59||100.59||100.59||100.59|8
1634122950000|2021-10-13 11:02:30|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|25
1634122970000|2021-10-13 11:02:50|||||||||19
1634122980000|2021-10-13 11:03:00|||||||||6
1634123040000|2021-10-13 11:04:00|||||||||5
1634123150000|2021-10-13 11:05:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|303
1634123160000|2021-10-13 11:06:00|||||||||81
1634123170000|2021-10-13 11:06:10|||||||||6
1634123200000|2021-10-13 11:06:40|||||||||254
1634123210000|2021-10-13 11:06:50||100.59||100.59||100.59||100.59|35
1634123220000|2021-10-13 11:07:00|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|6
1634123230000|2021-10-13 11:07:10|100.67||100.67||100.67||100.67||0
1634123260000|2021-10-13 11:07:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|0
1634123270000|2021-10-13 11:07:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|40
1634123280000|2021-10-13 11:08:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|4
1634123320000|2021-10-13 11:08:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|46
1634123340000|2021-10-13 11:09:00|||||||||615
1634123390000|2021-10-13 11:09:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|19
1634123400000|2021-10-13 11:10:00|||||||||9
1634123430000|2021-10-13 11:10:30|||||||||50
1634123440000|2021-10-13 11:10:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|42
1634123510000|2021-10-13 11:11:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|43
1634123560000|2021-10-13 11:12:40|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|344
1634123580000|2021-10-13 11:13:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|74
1634123590000|2021-10-13 11:13:10|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|102
1634123600000|2021-10-13 11:13:20|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|95
1634123620000|2021-10-13 11:13:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|2
1634123630000|2021-10-13 11:13:50||100.54||100.54||100.59||100.54|0
1634123640000|2021-10-13 11:14:00|100.62||100.62||100.62||100.62||0
1634123650000|2021-10-13 11:14:10|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|6
1634123660000|2021-10-13 11:14:20|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|0
1634123670000|2021-10-13 11:14:30|100.67||100.62||100.67||100.62||0
1634123680000|2021-10-13 11:14:40|||||||||250
1634123710000|2021-10-13 11:15:10|||||||||6
1634123810000|2021-10-13 11:16:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|26
1634123820000|2021-10-13 11:17:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|341
1634123840000|2021-10-13 11:17:20|||||||||1
1634123880000|2021-10-13 11:18:00|100.77||100.72||100.77||100.72||13
1634123960000|2021-10-13 11:19:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|163
1634123980000|2021-10-13 11:19:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|16
1634124000000|2021-10-13 11:20:00||100.59||100.64||100.64||100.59|0
1634124020000|2021-10-13 11:20:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|820
1634124050000|2021-10-13 11:20:50|100.72||100.67||100.72||100.67||27
1634124060000|2021-10-13 11:21:00||100.54||100.59||100.59||100.54|14
1634124070000|2021-10-13 11:21:10||100.54||100.54||100.59||100.54|0
1634124080000|2021-10-13 11:21:20||100.59||100.59||100.59||100.54|0
1634124090000|2021-10-13 11:21:30||100.54||100.54||100.59||100.54|0
1634124100000|2021-10-13 11:21:40||100.59||100.59||100.59||100.59|0
1634124110000|2021-10-13 11:21:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|0
1634124120000|2021-10-13 11:22:00|||||||||118
1634124160000|2021-10-13 11:22:40|||||||||1
1634124170000|2021-10-13 11:22:50||100.49||100.49||100.49||100.49|6
1634124180000|2021-10-13 11:23:00|100.57||100.62||100.62||100.57||44
1634124190000|2021-10-13 11:23:10||100.54||100.54||100.54||100.54|0
1634124250000|2021-10-13 11:24:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|29
1634124370000|2021-10-13 11:26:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|23
1634124410000|2021-10-13 11:26:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|27
1634124420000|2021-10-13 11:27:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|0
1634124500000|2021-10-13 11:28:20|||||||||1
1634124540000|2021-10-13 11:29:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|15
1634124560000|2021-10-13 11:29:20|||||||||1
1634124620000|2021-10-13 11:30:20|||||||||299
1634124660000|2021-10-13 11:31:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|32
1634124670000|2021-10-13 11:31:10|||||||||59
1634124690000|2021-10-13 11:31:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|33
1634124700000|2021-10-13 11:31:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|1
1634124720000|2021-10-13 11:32:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|21
1634124860000|2021-10-13 11:34:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|36
1634124870000|2021-10-13 11:34:30|||||||||65
1634124920000|2021-10-13 11:35:20|||||||||6
1634124940000|2021-10-13 11:35:40|||||||||1
1634124950000|2021-10-13 11:35:50|||||||||479
1634124960000|2021-10-13 11:36:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|23
1634124980000|2021-10-13 11:36:20|||||||||38
1634125000000|2021-10-13 11:36:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|16
1634125110000|2021-10-13 11:38:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|89
1634125130000|2021-10-13 11:38:50|||||||||100
1634125180000|2021-10-13 11:39:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|157
1634125190000|2021-10-13 11:39:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|246
1634125210000|2021-10-13 11:40:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|245
1634125220000|2021-10-13 11:40:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|269
1634125250000|2021-10-13 11:40:50|||||||||1
1634125260000|2021-10-13 11:41:00|||||||||309
1634125270000|2021-10-13 11:41:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|143
1634125300000|2021-10-13 11:41:40|||||||||122
1634125330000|2021-10-13 11:42:10|||||||||6
1634125340000|2021-10-13 11:42:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|36
1634125440000|2021-10-13 11:44:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|16
1634125450000|2021-10-13 11:44:10|||||||||5
1634125460000|2021-10-13 11:44:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|1
1634125480000|2021-10-13 11:44:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|15
1634125490000|2021-10-13 11:44:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|1
1634125530000|2021-10-13 11:45:30|||||||||2
1634125560000|2021-10-13 11:46:00|100.57||100.57||100.57||100.57||51
1634125580000|2021-10-13 11:46:20|100.52||100.52||100.52||100.52||0
1634125590000|2021-10-13 11:46:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|15
1634125600000|2021-10-13 11:46:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|81
1634125630000|2021-10-13 11:47:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|35
1634125640000|2021-10-13 11:47:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1634125650000|2021-10-13 11:47:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1634125690000|2021-10-13 11:48:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|15
1634125810000|2021-10-13 11:50:10||100.49||100.54||100.54||100.49|10
1634125830000|2021-10-13 11:50:30||100.49||100.49||100.49||100.49|3
1634125840000|2021-10-13 11:50:40||100.54||100.54||100.54||100.54|0
1634125860000|2021-10-13 11:51:00||100.49||100.49||100.49||100.49|61
1634125870000|2021-10-13 11:51:10|100.57||100.57||100.57||100.57||0
1634125910000|2021-10-13 11:51:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|16
1634125920000|2021-10-13 11:52:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|13
1634125930000|2021-10-13 11:52:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|6
1634125950000|2021-10-13 11:52:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|69
1634126080000|2021-10-13 11:54:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|77
1634126100000|2021-10-13 11:55:00||100.59||100.64||100.64||100.59|7
1634126140000|2021-10-13 11:55:40||100.59||100.64||100.64||100.59|1
1634126150000|2021-10-13 11:55:50||100.59||100.64||100.64||100.59|1
1634126160000|2021-10-13 11:56:00||100.59||100.59||100.59||100.59|48
1634126170000|2021-10-13 11:56:10|100.67||100.67||100.67||100.67||0
1634126180000|2021-10-13 11:56:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|7
1634126200000|2021-10-13 11:56:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|123
1634126220000|2021-10-13 11:57:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|205
1634126230000|2021-10-13 11:57:10|||||||||12
1634126240000|2021-10-13 11:57:20|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|316
1634126260000|2021-10-13 11:57:40|||||||||5
1634126270000|2021-10-13 11:57:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|268
1634126280000|2021-10-13 11:58:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|54
1634126300000|2021-10-13 11:58:20|||||||||2
1634126330000|2021-10-13 11:58:50|||||||||195
1634126410000|2021-10-13 12:00:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|302
1634126420000|2021-10-13 12:00:20|100.77||100.77||100.77||100.77||293
1634126440000|2021-10-13 12:00:40||100.69||100.69||100.69||100.69|0
1634126450000|2021-10-13 12:00:50|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|6
1634126460000|2021-10-13 12:01:00|||||||||3
1634126470000|2021-10-13 12:01:10|||||||||66
1634126490000|2021-10-13 12:01:30||100.64||100.69||100.69||100.64|2
1634126500000|2021-10-13 12:01:40||100.64||100.69||100.69||100.64|4
1634126540000|2021-10-13 12:02:20|||||||||3
1634126590000|2021-10-13 12:03:10||100.64||100.64||100.64||100.64|23
1634126620000|2021-10-13 12:03:40|100.72||100.72||100.72||100.72||0
1634126640000|2021-10-13 12:04:00||100.59||100.59||100.59||100.59|11
1634126650000|2021-10-13 12:04:10|100.67||100.67||100.67||100.67||0
1634126780000|2021-10-13 12:06:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|14
1634126810000|2021-10-13 12:06:50|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|60
1634126820000|2021-10-13 12:07:00|100.67||100.67||100.67||100.67||0
1634126830000|2021-10-13 12:07:10|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|864
1634126840000|2021-10-13 12:07:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|25
1634126880000|2021-10-13 12:08:00|||||||||20
1634126910000|2021-10-13 12:08:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|21
1634126940000|2021-10-13 12:09:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|16
1634126960000|2021-10-13 12:09:20|||||||||1
1634126970000|2021-10-13 12:09:30|||||||||16
1634126980000|2021-10-13 12:09:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|28
1634127020000|2021-10-13 12:10:20|||||||||197
1634127030000|2021-10-13 12:10:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|439
1634127040000|2021-10-13 12:10:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|5
1634127060000|2021-10-13 12:11:00|||||||||6
1634127100000|2021-10-13 12:11:40||100.54||100.59||100.59||100.54|9
1634127110000|2021-10-13 12:11:50||100.54||100.54||100.54||100.54|9
1634127120000|2021-10-13 12:12:00|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|14
1634127140000|2021-10-13 12:12:20||100.54||100.59||100.59||100.54|18
1634127150000|2021-10-13 12:12:30|||||||||7
1634127270000|2021-10-13 12:14:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|67
1634127330000|2021-10-13 12:15:30|||||||||2
1634127360000|2021-10-13 12:16:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|37
1634127400000|2021-10-13 12:16:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|60
1634127410000|2021-10-13 12:16:50||100.59||100.64||100.64||100.59|24
1634127420000|2021-10-13 12:17:00||100.59||100.64||100.64||100.59|35
1634127430000|2021-10-13 12:17:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|9
1634127440000|2021-10-13 12:17:20|100.72||100.72||100.72||100.67||0
1634127450000|2021-10-13 12:17:30|100.67||100.67||100.67||100.67||0
1634127500000|2021-10-13 12:18:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|68
1634127550000|2021-10-13 12:19:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|33
1634127570000|2021-10-13 12:19:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|67
1634127600000|2021-10-13 12:20:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|85
1634127610000|2021-10-13 12:20:10|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|140
1634127670000|2021-10-13 12:21:10|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|56
1634127680000|2021-10-13 12:21:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|0
1634127710000|2021-10-13 12:21:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|9
1634127740000|2021-10-13 12:22:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|22
1634127750000|2021-10-13 12:22:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|7
1634127780000|2021-10-13 12:23:00|||||||||6
1634127790000|2021-10-13 12:23:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|16
1634127800000|2021-10-13 12:23:20|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|2
1634127850000|2021-10-13 12:24:10|||||||||6
1634127960000|2021-10-13 12:26:00|||||||||7
1634127980000|2021-10-13 12:26:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|22
1634127990000|2021-10-13 12:26:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|14
1634128070000|2021-10-13 12:27:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|86
1634128080000|2021-10-13 12:28:00|||||||||112
1634128140000|2021-10-13 12:29:00|||||||||6
1634128150000|2021-10-13 12:29:10||100.69||100.69||100.69||100.69|30
1634128170000|2021-10-13 12:29:30|100.77||100.82||100.82||100.77||53
1634128190000|2021-10-13 12:29:50||100.74||100.74||100.74||100.74|0
1634128200000|2021-10-13 12:30:00|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.64|230
1634128210000|2021-10-13 12:30:10|100.77|100.74|100.97|100.89|101.02|100.94|100.77|100.69|1763
1634128220000|2021-10-13 12:30:20|101.02|100.94|101.02|100.94|101.07|100.94|100.97|100.94|127
1634128230000|2021-10-13 12:30:30|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|583
1634128240000|2021-10-13 12:30:40|||||||||1
1634128250000|2021-10-13 12:30:50|101.07||101.02||101.07||101.02||597
1634128260000|2021-10-13 12:31:00|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|297
1634128270000|2021-10-13 12:31:10|100.97||100.97||101.02||100.97||32
1634128280000|2021-10-13 12:31:20|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|142
1634128290000|2021-10-13 12:31:30|||||||||87
1634128300000|2021-10-13 12:31:40|101.07|100.99|101.07|100.94|101.07|100.99|101.02|100.94|237
1634128310000|2021-10-13 12:31:50|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|72
1634128320000|2021-10-13 12:32:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|748
1634128330000|2021-10-13 12:32:10|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|8
1634128340000|2021-10-13 12:32:20|100.97||100.97||100.97||100.97||0
1634128350000|2021-10-13 12:32:30||100.84||100.89||100.89||100.84|4
1634128360000|2021-10-13 12:32:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|4
1634128370000|2021-10-13 12:32:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|9
1634128380000|2021-10-13 12:33:00|101.02|100.84|101.02|100.94|101.02|100.94|101.02|100.84|59
1634128430000|2021-10-13 12:33:50||100.89||100.94||100.94||100.89|7
1634128440000|2021-10-13 12:34:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|85
1634128450000|2021-10-13 12:34:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|380
1634128460000|2021-10-13 12:34:20||100.99||101.04||101.04||100.99|55
1634128470000|2021-10-13 12:34:30|||||||||5
1634128480000|2021-10-13 12:34:40|||||||||1
1634128490000|2021-10-13 12:34:50|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|20
1634128510000|2021-10-13 12:35:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|39
1634128520000|2021-10-13 12:35:20|||||||||4
1634128530000|2021-10-13 12:35:30|||||||||228
1634128540000|2021-10-13 12:35:40|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|150
1634128550000|2021-10-13 12:35:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|328
1634128560000|2021-10-13 12:36:00|||||||||125
1634128570000|2021-10-13 12:36:10|||||||||4
1634128580000|2021-10-13 12:36:20|||||||||1
1634128600000|2021-10-13 12:36:40|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|246
1634128610000|2021-10-13 12:36:50|||||||||42
1634128630000|2021-10-13 12:37:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|3147
1634128650000|2021-10-13 12:37:30|101.22||101.17||101.22||101.17||2061
1634128670000|2021-10-13 12:37:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|11
1634128680000|2021-10-13 12:38:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|210
1634128700000|2021-10-13 12:38:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|337
1634128720000|2021-10-13 12:38:40|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|133
1634128730000|2021-10-13 12:38:50|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|45
1634128740000|2021-10-13 12:39:00||101.14||101.19||101.19||101.14|14
1634128750000|2021-10-13 12:39:10|101.32||101.32||101.32||101.27||131
1634128760000|2021-10-13 12:39:20|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.19|21
1634128770000|2021-10-13 12:39:30||101.19||101.24||101.24||101.19|305
1634128780000|2021-10-13 12:39:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|870
1634128790000|2021-10-13 12:39:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|569
1634128800000|2021-10-13 12:40:00|||||||||6
1634128830000|2021-10-13 12:40:30|||||||||519
1634128840000|2021-10-13 12:40:40|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|343
1634128870000|2021-10-13 12:41:10|||||||||14
1634128880000|2021-10-13 12:41:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|206
1634128900000|2021-10-13 12:41:40|||||||||256
1634128910000|2021-10-13 12:41:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|11
1634128920000|2021-10-13 12:42:00|101.22|101.14|101.17|101.09|101.22|101.19|101.17|101.09|86
1634128930000|2021-10-13 12:42:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.09|67
1634128940000|2021-10-13 12:42:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|11
1634128950000|2021-10-13 12:42:30|101.22||101.17||101.22||101.17||0
1634128960000|2021-10-13 12:42:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|108
1634128980000|2021-10-13 12:43:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|80
1634128990000|2021-10-13 12:43:10|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|15
1634129030000|2021-10-13 12:43:50|101.17|101.09|101.17|101.09|101.17|101.14|101.17|101.09|34
1634129050000|2021-10-13 12:44:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|312
1634129060000|2021-10-13 12:44:20|||||||||1
1634129090000|2021-10-13 12:44:50|||||||||50
1634129100000|2021-10-13 12:45:00|||||||||1
1634129120000|2021-10-13 12:45:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|145
1634129130000|2021-10-13 12:45:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|35
1634129140000|2021-10-13 12:45:40|||||||||5
1634129150000|2021-10-13 12:45:50|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|132
1634129160000|2021-10-13 12:46:00||100.89||100.94||100.94||100.89|27
1634129170000|2021-10-13 12:46:10|||||||||564
1634129180000|2021-10-13 12:46:20|101.07||101.02||101.07||101.02||2
1634129200000|2021-10-13 12:46:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|521
1634129210000|2021-10-13 12:46:50|||||||||6
1634129220000|2021-10-13 12:47:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|111
1634129230000|2021-10-13 12:47:10|||||||||1
1634129260000|2021-10-13 12:47:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|544
1634129280000|2021-10-13 12:48:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|171
1634129290000|2021-10-13 12:48:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|525
1634129300000|2021-10-13 12:48:20|||||||||50
1634129320000|2021-10-13 12:48:40|100.82|100.74|100.87|100.74|100.87|100.74|100.82|100.74|200
1634129330000|2021-10-13 12:48:50|100.82||100.82||100.82||100.82||0
1634129340000|2021-10-13 12:49:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|14
1634129350000|2021-10-13 12:49:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|100
1634129410000|2021-10-13 12:50:10|||||||||6
1634129430000|2021-10-13 12:50:30|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.74|509
1634129440000|2021-10-13 12:50:40|||||||||3
1634129450000|2021-10-13 12:50:50|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|7
1634129460000|2021-10-13 12:51:00|||||||||60
1634129470000|2021-10-13 12:51:10|||||||||680
1634129480000|2021-10-13 12:51:20|||||||||687
1634129490000|2021-10-13 12:51:30||100.69||100.74||100.74||100.69|103
1634129520000|2021-10-13 12:52:00|100.77|100.69|100.77|100.69|100.82|100.74|100.77|100.69|71
1634129550000|2021-10-13 12:52:30|||||||||30
1634129580000|2021-10-13 12:53:00|100.82||100.82||100.82||100.82||9
1634129590000|2021-10-13 12:53:10|100.77||100.77||100.82||100.77||0
1634129600000|2021-10-13 12:53:20|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|40
1634129610000|2021-10-13 12:53:30|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|21
1634129620000|2021-10-13 12:53:40|100.77|100.74|100.77|100.69|100.77|100.74|100.77|100.69|0
1634129630000|2021-10-13 12:53:50|||||||||375
1634129640000|2021-10-13 12:54:00|||||||||376
1634129680000|2021-10-13 12:54:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.69|117
1634129700000|2021-10-13 12:55:00|||||||||6
1634129750000|2021-10-13 12:55:50|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|31
1634129760000|2021-10-13 12:56:00|||||||||6
1634129770000|2021-10-13 12:56:10|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|6
1634129780000|2021-10-13 12:56:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|12
1634129790000|2021-10-13 12:56:30|100.82||100.77||100.82||100.77||23
1634129810000|2021-10-13 12:56:50|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|23
1634129820000|2021-10-13 12:57:00||100.69||100.69||100.69||100.64|2
1634129860000|2021-10-13 12:57:40|100.82|100.74|100.82|100.69|100.82|100.74|100.82|100.69|14
1634129870000|2021-10-13 12:57:50|100.77|100.74|100.77|100.69|100.77|100.74|100.77|100.69|17
1634129880000|2021-10-13 12:58:00|||||||||373
1634129890000|2021-10-13 12:58:10||100.64||100.64||100.64||100.64|40
1634129900000|2021-10-13 12:58:20|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.64|141
1634129910000|2021-10-13 12:58:30|||||||||340
1634129950000|2021-10-13 12:59:10|||||||||52
1634129960000|2021-10-13 12:59:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1634129980000|2021-10-13 12:59:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|6
1634129990000|2021-10-13 12:59:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|57
1634130000000|2021-10-13 13:00:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|5
1634130010000|2021-10-13 13:00:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|267
1634130020000|2021-10-13 13:00:20|||||||||54
1634130030000|2021-10-13 13:00:30|||||||||120
1634130060000|2021-10-13 13:01:00|||||||||116
1634130070000|2021-10-13 13:01:10|||||||||84
1634130100000|2021-10-13 13:01:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|771
1634130120000|2021-10-13 13:02:00|||||||||116
1634130130000|2021-10-13 13:02:10|100.72||100.67||100.72||100.67||299
1634130150000|2021-10-13 13:02:30|||||||||4
1634130160000|2021-10-13 13:02:40|||||||||93
1634130170000|2021-10-13 13:02:50|100.72||100.67||100.72||100.67||295
1634130190000|2021-10-13 13:03:10|||||||||6
1634130220000|2021-10-13 13:03:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|922
1634130230000|2021-10-13 13:03:50|||||||||21
1634130240000|2021-10-13 13:04:00|||||||||96
1634130250000|2021-10-13 13:04:10|||||||||7
1634130260000|2021-10-13 13:04:20|||||||||387
1634130270000|2021-10-13 13:04:30|||||||||2
1634130280000|2021-10-13 13:04:40|||||||||4
1634130300000|2021-10-13 13:05:00|||||||||17
1634130350000|2021-10-13 13:05:50|||||||||18
1634130360000|2021-10-13 13:06:00|||||||||56
1634130390000|2021-10-13 13:06:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|97
1634130400000|2021-10-13 13:06:40|||||||||6
1634130410000|2021-10-13 13:06:50|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|65
1634130420000|2021-10-13 13:07:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|32
1634130430000|2021-10-13 13:07:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|12
1634130440000|2021-10-13 13:07:20|||||||||1
1634130450000|2021-10-13 13:07:30||100.44||100.49||100.49||100.44|0
1634130460000|2021-10-13 13:07:40|||||||||1
1634130500000|2021-10-13 13:08:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|52
1634130520000|2021-10-13 13:08:40|||||||||8
1634130530000|2021-10-13 13:08:50|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|331
1634130580000|2021-10-13 13:09:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|99
1634130600000|2021-10-13 13:10:00|||||||||1
1634130610000|2021-10-13 13:10:10|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|493
1634130630000|2021-10-13 13:10:30|||||||||17
1634130650000|2021-10-13 13:10:50|100.62||100.62||100.62||100.62||6
1634130660000|2021-10-13 13:11:00|100.57|100.44|100.52|100.44|100.57|100.44|100.52|100.44|577
1634130700000|2021-10-13 13:11:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|360
1634130710000|2021-10-13 13:11:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|132
1634130760000|2021-10-13 13:12:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|118
1634130800000|2021-10-13 13:13:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|223
1634130870000|2021-10-13 13:14:30|100.57||100.57||100.57||100.57||56
1634130880000|2021-10-13 13:14:40|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|9
1634130910000|2021-10-13 13:15:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|7
1634130920000|2021-10-13 13:15:20|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|40
1634130930000|2021-10-13 13:15:30||100.54||100.54||100.54||100.49|0
1634130960000|2021-10-13 13:16:00|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|61
1634130970000|2021-10-13 13:16:10|100.62||100.57||100.62||100.57||0
1634131040000|2021-10-13 13:17:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|179
1634131070000|2021-10-13 13:17:50|||||||||8
1634131080000|2021-10-13 13:18:00|||||||||252
1634131090000|2021-10-13 13:18:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|52
1634131100000|2021-10-13 13:18:20|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|13
1634131110000|2021-10-13 13:18:30|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|0
1634131120000|2021-10-13 13:18:40|||||||||720
1634131130000|2021-10-13 13:18:50|||||||||1200
1634131240000|2021-10-13 13:20:40|||||||||19
1634131250000|2021-10-13 13:20:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|20
1634131260000|2021-10-13 13:21:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|55
1634131290000|2021-10-13 13:21:30||100.54||100.59||100.59||100.54|0
1634131310000|2021-10-13 13:21:50|100.72||100.67||100.72||100.67||0
1634131320000|2021-10-13 13:22:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|51
1634131340000|2021-10-13 13:22:20|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|124
1634131350000|2021-10-13 13:22:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|9
1634131370000|2021-10-13 13:22:50|||||||||77
1634131410000|2021-10-13 13:23:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|7
1634131420000|2021-10-13 13:23:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1634131430000|2021-10-13 13:23:50|100.62||100.62||100.62||100.62||18
1634131440000|2021-10-13 13:24:00|100.57||100.57||100.57||100.57||0
1634131460000|2021-10-13 13:24:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|18
1634131480000|2021-10-13 13:24:40||100.49||100.49||100.49||100.49|31
1634131490000|2021-10-13 13:24:50|100.57||100.57||100.57||100.57||0
1634131560000|2021-10-13 13:26:00|||||||||6000
1634131610000|2021-10-13 13:26:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|128
1634131620000|2021-10-13 13:27:00|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|264
1634131630000|2021-10-13 13:27:10|100.52||100.52||100.52||100.52||0
1634131660000|2021-10-13 13:27:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|98
1634131670000|2021-10-13 13:27:50|100.52||100.52||100.52||100.52||15
1634131680000|2021-10-13 13:28:00||100.44||100.44||100.44||100.44|6
1634131750000|2021-10-13 13:29:10|||||||||3
1634131760000|2021-10-13 13:29:20|||||||||124
1634131790000|2021-10-13 13:29:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|166
1634131800000|2021-10-13 13:30:00|100.52||100.47||100.52||100.47||532
1634131810000|2021-10-13 13:30:10|||||||||208
1634131820000|2021-10-13 13:30:20|||||||||159
1634131830000|2021-10-13 13:30:30|100.42|100.34|100.42|100.34|100.42|100.39|100.42|100.34|366
1634131840000|2021-10-13 13:30:40|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|697
1634131850000|2021-10-13 13:30:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|210
1634131860000|2021-10-13 13:31:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|382
1634131870000|2021-10-13 13:31:10|||||||||1
1634131880000|2021-10-13 13:31:20|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|1211
1634131890000|2021-10-13 13:31:30|100.32|100.29|100.32|100.24|100.37|100.29|100.32|100.24|1530
1634131900000|2021-10-13 13:31:40|100.37||100.32||100.37||100.32||2
1634131910000|2021-10-13 13:31:50|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|159
1634131920000|2021-10-13 13:32:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|118
1634131930000|2021-10-13 13:32:10|100.42|100.34|100.47|100.34|100.47|100.39|100.42|100.34|163
1634131940000|2021-10-13 13:32:20|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|125
1634131950000|2021-10-13 13:32:30|100.52||100.47||100.52||100.47||11
1634131960000|2021-10-13 13:32:40|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|39
1634131970000|2021-10-13 13:32:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|53
1634131980000|2021-10-13 13:33:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|33
1634131990000|2021-10-13 13:33:10|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|1216
1634132000000|2021-10-13 13:33:20|||||||||400
1634132010000|2021-10-13 13:33:30|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|146
1634132020000|2021-10-13 13:33:40|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|8
1634132030000|2021-10-13 13:33:50|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|668
1634132040000|2021-10-13 13:34:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|114
1634132050000|2021-10-13 13:34:10|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|60
1634132070000|2021-10-13 13:34:30|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|501
1634132080000|2021-10-13 13:34:40|||||||||380
1634132090000|2021-10-13 13:34:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|96
1634132100000|2021-10-13 13:35:00|100.42|100.34|100.37|100.29|100.47|100.39|100.37|100.29|392
1634132110000|2021-10-13 13:35:10|100.42|100.34|100.37|100.24|100.42|100.34|100.32|100.24|413
1634132120000|2021-10-13 13:35:20|100.42|100.29|100.47|100.34|100.47|100.34|100.37|100.24|112
1634132130000|2021-10-13 13:35:30||100.39||100.39||100.39||100.39|253
1634132140000|2021-10-13 13:35:40|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.44|32
1634132150000|2021-10-13 13:35:50|100.47|100.39|100.42|100.29|100.47|100.39|100.37|100.29|640
1634132160000|2021-10-13 13:36:00|100.37|100.34|100.37|100.29|100.42|100.34|100.37|100.29|356
1634132170000|2021-10-13 13:36:10|100.42|100.34|100.47|100.34|100.47|100.39|100.42|100.34|128
1634132180000|2021-10-13 13:36:20|100.42|100.39|100.47|100.34|100.47|100.39|100.42|100.34|32
1634132190000|2021-10-13 13:36:30|100.42|100.39|100.37|100.29|100.47|100.39|100.37|100.29|295
1634132200000|2021-10-13 13:36:40|||||||||257
1634132210000|2021-10-13 13:36:50||100.24||100.29||100.29||100.24|307
1634132220000|2021-10-13 13:37:00|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.34|90
1634132230000|2021-10-13 13:37:10|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|756
1634132240000|2021-10-13 13:37:20|100.42|100.34|100.42|100.34|100.42|100.39|100.42|100.34|12
1634132250000|2021-10-13 13:37:30|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|48
1634132270000|2021-10-13 13:37:50|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|204
1634132280000|2021-10-13 13:38:00|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|769
1634132290000|2021-10-13 13:38:10|100.42||100.37||100.42||100.37||250
1634132300000|2021-10-13 13:38:20|100.42||100.37||100.42||100.37||2
1634132310000|2021-10-13 13:38:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|391
1634132320000|2021-10-13 13:38:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1066
1634132330000|2021-10-13 13:38:50|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|55
1634132340000|2021-10-13 13:39:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|313
1634132350000|2021-10-13 13:39:10|||||||||340
1634132380000|2021-10-13 13:39:40|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|554
1634132390000|2021-10-13 13:39:50|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|102
1634132400000|2021-10-13 13:40:00|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|143
1634132410000|2021-10-13 13:40:10||100.29||100.29||100.29||100.29|29
1634132420000|2021-10-13 13:40:20|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|241
1634132430000|2021-10-13 13:40:30|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|145
1634132440000|2021-10-13 13:40:40|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|82
1634132450000|2021-10-13 13:40:50|100.32|100.29|100.32|100.24|100.37|100.29|100.32|100.24|29
1634132460000|2021-10-13 13:41:00|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|92
1634132470000|2021-10-13 13:41:10|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|11
1634132490000|2021-10-13 13:41:30||100.19||100.24||100.24||100.19|20
1634132500000|2021-10-13 13:41:40|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|39
1634132510000|2021-10-13 13:41:50|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|106
1634132520000|2021-10-13 13:42:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|9
1634132530000|2021-10-13 13:42:10|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|239
1634132540000|2021-10-13 13:42:20|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|178
1634132550000|2021-10-13 13:42:30|100.47|100.29|100.37|100.29|100.47|100.29|100.37|100.29|185
1634132560000|2021-10-13 13:42:40|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|299
1634132570000|2021-10-13 13:42:50|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|22
1634132580000|2021-10-13 13:43:00|||||||||55
1634132600000|2021-10-13 13:43:20|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|39
1634132610000|2021-10-13 13:43:30||100.34||100.34||100.34||100.29|6
1634132620000|2021-10-13 13:43:40|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|79
1634132630000|2021-10-13 13:43:50|100.37|100.29|100.42|100.29|100.42|100.34|100.37|100.29|53
1634132640000|2021-10-13 13:44:00|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.29|9
1634132660000|2021-10-13 13:44:20|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|7
1634132670000|2021-10-13 13:44:30|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.29|175
1634132680000|2021-10-13 13:44:40|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|17
1634132700000|2021-10-13 13:45:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|216
1634132710000|2021-10-13 13:45:10|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|58
1634132720000|2021-10-13 13:45:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|24
1634132730000|2021-10-13 13:45:30|100.32||100.32||100.32||100.32||87
1634132740000|2021-10-13 13:45:40|100.27||100.32||100.32||100.27||451
1634132750000|2021-10-13 13:45:50|100.27||100.27||100.27||100.27||0
1634132760000|2021-10-13 13:46:00||100.14||100.14||100.14||100.14|105
1634132770000|2021-10-13 13:46:10||100.19||100.19||100.19||100.14|5
1634132780000|2021-10-13 13:46:20|||||||||24
1634132790000|2021-10-13 13:46:30|||||||||50
1634132810000|2021-10-13 13:46:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|8
1634132820000|2021-10-13 13:47:00|||||||||50
1634132830000|2021-10-13 13:47:10|||||||||5
1634132840000|2021-10-13 13:47:20||100.09||100.09||100.09||100.09|64
1634132850000|2021-10-13 13:47:30|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.09|344
1634132870000|2021-10-13 13:47:50|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|21
1634132880000|2021-10-13 13:48:00|||||||||421
1634132900000|2021-10-13 13:48:20|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|280
1634132910000|2021-10-13 13:48:30|100.17||100.12||100.17||100.12||30
1634132920000|2021-10-13 13:48:40||99.99||100.04||100.04||99.99|156
1634132940000|2021-10-13 13:49:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|266
1634132970000|2021-10-13 13:49:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|449
1634132980000|2021-10-13 13:49:40|||||||||142
1634133000000|2021-10-13 13:50:00|||||||||8
1634133030000|2021-10-13 13:50:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|244
1634133040000|2021-10-13 13:50:40|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|183
1634133050000|2021-10-13 13:50:50|100.12||100.12||100.12||100.12||435
1634133060000|2021-10-13 13:51:00|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|55
1634133070000|2021-10-13 13:51:10|100.12|100.04|100.12|99.99|100.12|100.04|100.07|99.99|116
1634133080000|2021-10-13 13:51:20||100.04||100.04||100.04||100.04|1
1634133090000|2021-10-13 13:51:30|||||||||1
1634133100000|2021-10-13 13:51:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|254
1634133140000|2021-10-13 13:52:20|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|649
1634133170000|2021-10-13 13:52:50|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|1093
1634133180000|2021-10-13 13:53:00|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|240
1634133190000|2021-10-13 13:53:10|||||||||83
1634133200000|2021-10-13 13:53:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|210
1634133210000|2021-10-13 13:53:30|||||||||3
1634133220000|2021-10-13 13:53:40|||||||||14
1634133230000|2021-10-13 13:53:50|||||||||886
1634133240000|2021-10-13 13:54:00|100.02||100.02||100.02||100.02||93
1634133250000|2021-10-13 13:54:10|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.89|54
1634133260000|2021-10-13 13:54:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|141
1634133270000|2021-10-13 13:54:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|304
1634133280000|2021-10-13 13:54:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|183
1634133290000|2021-10-13 13:54:50|||||||||75
1634133300000|2021-10-13 13:55:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|266
1634133310000|2021-10-13 13:55:10|||||||||722
1634133330000|2021-10-13 13:55:30|||||||||25
1634133340000|2021-10-13 13:55:40|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|461
1634133350000|2021-10-13 13:55:50|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.64|133
1634133360000|2021-10-13 13:56:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|286
1634133370000|2021-10-13 13:56:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|149
1634133390000|2021-10-13 13:56:30|||||||||1
1634133400000|2021-10-13 13:56:40|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|78
1634133410000|2021-10-13 13:56:50|99.92||99.92||99.92||99.92||200
1634133420000|2021-10-13 13:57:00|99.87|99.74|99.82|99.74|99.92|99.74|99.82|99.74|23
1634133430000|2021-10-13 13:57:10|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|41
1634133440000|2021-10-13 13:57:20||99.74||99.74||99.74||99.74|119
1634133450000|2021-10-13 13:57:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|222
1634133460000|2021-10-13 13:57:40|||||||||459
1634133470000|2021-10-13 13:57:50||99.64||99.69||99.69||99.64|326
1634133480000|2021-10-13 13:58:00|||||||||173
1634133490000|2021-10-13 13:58:10|||||||||808
1634133500000|2021-10-13 13:58:20||99.64||99.69||99.69||99.64|227
1634133510000|2021-10-13 13:58:30|99.82||99.77||99.82||99.77||42
1634133530000|2021-10-13 13:58:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|380
1634133540000|2021-10-13 13:59:00|99.87|99.69|99.82|99.74|99.87|99.79|99.82|99.69|233
1634133550000|2021-10-13 13:59:10|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|14
1634133570000|2021-10-13 13:59:30|99.82||99.77||99.82||99.77||0
1634133580000|2021-10-13 13:59:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|219
1634133590000|2021-10-13 13:59:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|95
1634133600000|2021-10-13 14:00:00|99.72|99.64|99.72|99.64|99.72|99.69|99.72|99.64|54
1634133610000|2021-10-13 14:00:10|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|148
1634133620000|2021-10-13 14:00:20|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|191
1634133640000|2021-10-13 14:00:40|||||||||125
1634133650000|2021-10-13 14:00:50|99.77||99.72||99.77||99.72||24
1634133660000|2021-10-13 14:01:00|||||||||25
1634133670000|2021-10-13 14:01:10|||||||||2
1634133680000|2021-10-13 14:01:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|17
1634133690000|2021-10-13 14:01:30|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|10
1634133700000|2021-10-13 14:01:40|99.77|99.64|99.77|99.64|99.77|99.69|99.77|99.64|9
1634133710000|2021-10-13 14:01:50|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|37
1634133720000|2021-10-13 14:02:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|151
1634133730000|2021-10-13 14:02:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|354
1634133740000|2021-10-13 14:02:20|99.82|99.74|99.82|99.74|99.82|99.79|99.82|99.74|250
1634133750000|2021-10-13 14:02:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|361
1634133760000|2021-10-13 14:02:40|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|225
1634133780000|2021-10-13 14:03:00|99.72|99.64|99.77|99.64|99.77|99.69|99.72|99.64|6
1634133790000|2021-10-13 14:03:10|99.72|99.69|99.72|99.64|99.77|99.69|99.72|99.64|7
1634133800000|2021-10-13 14:03:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|376
1634133810000|2021-10-13 14:03:30|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|124
1634133820000|2021-10-13 14:03:40|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|61
1634133830000|2021-10-13 14:03:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|59
1634133880000|2021-10-13 14:04:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|17
1634133890000|2021-10-13 14:04:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|5
1634133900000|2021-10-13 14:05:00|||||||||4
1634133910000|2021-10-13 14:05:10|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|77
1634133920000|2021-10-13 14:05:20|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|25
1634133930000|2021-10-13 14:05:30|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|8
1634133940000|2021-10-13 14:05:40|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|40
1634133950000|2021-10-13 14:05:50||99.59||99.59||99.59||99.54|8
1634133960000|2021-10-13 14:06:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|33
1634133970000|2021-10-13 14:06:10|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|1
1634133980000|2021-10-13 14:06:20|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|20
1634133990000|2021-10-13 14:06:30||99.49||99.49||99.49||99.49|45
1634134000000|2021-10-13 14:06:40|99.57||99.57||99.57||99.57||5
1634134010000|2021-10-13 14:06:50||99.44||99.49||99.49||99.44|25
1634134020000|2021-10-13 14:07:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|237
1634134030000|2021-10-13 14:07:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|1
1634134040000|2021-10-13 14:07:20|||||||||9
1634134050000|2021-10-13 14:07:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|183
1634134060000|2021-10-13 14:07:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|231
1634134080000|2021-10-13 14:08:00|||||||||13
1634134100000|2021-10-13 14:08:20|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|78
1634134130000|2021-10-13 14:08:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|7
1634134140000|2021-10-13 14:09:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|31
1634134170000|2021-10-13 14:09:30|||||||||57
1634134180000|2021-10-13 14:09:40|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|71
1634134210000|2021-10-13 14:10:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|123
1634134220000|2021-10-13 14:10:20|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|42
1634134230000|2021-10-13 14:10:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|13
1634134250000|2021-10-13 14:10:50|||||||||94
1634134260000|2021-10-13 14:11:00|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|211
1634134270000|2021-10-13 14:11:10|||||||||14
1634134280000|2021-10-13 14:11:20|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|337
1634134290000|2021-10-13 14:11:30|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|52
1634134300000|2021-10-13 14:11:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.29|227
1634134310000|2021-10-13 14:11:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|23
1634134320000|2021-10-13 14:12:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|227
1634134330000|2021-10-13 14:12:10|99.37|99.29|99.37|99.29|99.42|99.29|99.32|99.24|220
1634134340000|2021-10-13 14:12:20|99.42||99.37||99.42||99.37||5
1634134350000|2021-10-13 14:12:30|||||||||150
1634134360000|2021-10-13 14:12:40|||||||||3
1634134380000|2021-10-13 14:13:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|308
1634134390000|2021-10-13 14:13:10|||||||||157
1634134400000|2021-10-13 14:13:20|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|34
1634134410000|2021-10-13 14:13:30|||||||||4
1634134420000|2021-10-13 14:13:40|||||||||6
1634134430000|2021-10-13 14:13:50|||||||||74
1634134440000|2021-10-13 14:14:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|464
1634134450000|2021-10-13 14:14:10|||||||||281
1634134460000|2021-10-13 14:14:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|183
1634134470000|2021-10-13 14:14:30|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|34
1634134480000|2021-10-13 14:14:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|39
1634134500000|2021-10-13 14:15:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|775
1634134510000|2021-10-13 14:15:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|11
1634134520000|2021-10-13 14:15:20|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|56
1634134530000|2021-10-13 14:15:30|||||||||335
1634134540000|2021-10-13 14:15:40|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.44|514
1634134550000|2021-10-13 14:15:50|99.62||99.57||99.62||99.57||23
1634134560000|2021-10-13 14:16:00|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.54|15
1634134570000|2021-10-13 14:16:10|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|236
1634134580000|2021-10-13 14:16:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|11
1634134590000|2021-10-13 14:16:30|||||||||89
1634134620000|2021-10-13 14:17:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|84
1634134630000|2021-10-13 14:17:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|271
1634134640000|2021-10-13 14:17:20|||||||||100
1634134650000|2021-10-13 14:17:30|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|201
1634134660000|2021-10-13 14:17:40|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|552
1634134670000|2021-10-13 14:17:50|99.67|99.59|99.67|99.54|99.67|99.59|99.62|99.54|2182
1634134680000|2021-10-13 14:18:00|99.62||99.62||99.62||99.62||52
1634134700000|2021-10-13 14:18:20|99.67||99.67||99.67||99.67||190
1634134710000|2021-10-13 14:18:30|99.62|99.59|99.72|99.59|99.72|99.59|99.62|99.59|415
1634134720000|2021-10-13 14:18:40|99.67||99.67||99.72||99.67||0
1634134740000|2021-10-13 14:19:00|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|151
1634134750000|2021-10-13 14:19:10||99.59||99.59||99.59||99.59|72
1634134760000|2021-10-13 14:19:20|99.72||99.67||99.72||99.67||103
1634134770000|2021-10-13 14:19:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|3
1634134790000|2021-10-13 14:19:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|216
1634134800000|2021-10-13 14:20:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|24
1634134820000|2021-10-13 14:20:20|99.72||99.72||99.72||99.72||3
1634134830000|2021-10-13 14:20:30|99.67||99.67||99.67||99.67||0
1634134860000|2021-10-13 14:21:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|427
1634134880000|2021-10-13 14:21:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|77
1634134900000|2021-10-13 14:21:40|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|34
1634134910000|2021-10-13 14:21:50|99.57|99.54|99.62|99.49|99.62|99.54|99.57|99.49|54
1634134920000|2021-10-13 14:22:00|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|6
1634134930000|2021-10-13 14:22:10|99.67|99.59|99.67|99.59|99.72|99.59|99.62|99.59|835
1634134950000|2021-10-13 14:22:30|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|36
1634134960000|2021-10-13 14:22:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|3
1634134970000|2021-10-13 14:22:50|||||||||2
1634134980000|2021-10-13 14:23:00|99.72||99.72||99.72||99.72||47
1634134990000|2021-10-13 14:23:10|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.64|166
1634135000000|2021-10-13 14:23:20|99.67|99.59|99.67|99.59|99.67|99.64|99.67|99.59|16
1634135020000|2021-10-13 14:23:40|99.72|99.64|99.72|99.59|99.72|99.64|99.67|99.59|26
1634135030000|2021-10-13 14:23:50||99.64||99.64||99.64||99.64|0
1634135050000|2021-10-13 14:24:10|||||||||13
1634135070000|2021-10-13 14:24:30|99.77|99.69|99.77|99.64|99.77|99.69|99.77|99.64|115
1634135080000|2021-10-13 14:24:40|99.72|99.69|99.72|99.64|99.72|99.69|99.72|99.64|7
1634135090000|2021-10-13 14:24:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|540
1634135100000|2021-10-13 14:25:00|||||||||85
1634135110000|2021-10-13 14:25:10|||||||||102
1634135120000|2021-10-13 14:25:20|||||||||4
1634135130000|2021-10-13 14:25:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|370
1634135150000|2021-10-13 14:25:50||99.69||99.74||99.74||99.69|3
1634135160000|2021-10-13 14:26:00|||||||||12
1634135170000|2021-10-13 14:26:10|99.87||99.82||99.87||99.82||22
1634135180000|2021-10-13 14:26:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|408
1634135190000|2021-10-13 14:26:30|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|68
1634135200000|2021-10-13 14:26:40|99.87||99.87||99.92||99.87||39
1634135210000|2021-10-13 14:26:50|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|58
1634135220000|2021-10-13 14:27:00|99.87|99.84|99.92|99.84|99.92|99.84|99.87|99.84|19
1634135230000|2021-10-13 14:27:10|99.97||99.97||99.97||99.97||686
1634135240000|2021-10-13 14:27:20|99.92|99.89|99.97|99.84|99.97|99.89|99.92|99.84|4
1634135250000|2021-10-13 14:27:30|99.92||99.92||99.92||99.92||0
1634135260000|2021-10-13 14:27:40|||||||||1
1634135270000|2021-10-13 14:27:50|||||||||119
1634135280000|2021-10-13 14:28:00||99.79||99.84||99.84||99.79|185
1634135290000|2021-10-13 14:28:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|138
1634135300000|2021-10-13 14:28:20|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|257
1634135310000|2021-10-13 14:28:30|||||||||55
1634135320000|2021-10-13 14:28:40|||||||||39
1634135330000|2021-10-13 14:28:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|221
1634135340000|2021-10-13 14:29:00|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|109
1634135350000|2021-10-13 14:29:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|10
1634135360000|2021-10-13 14:29:20|||||||||50
1634135370000|2021-10-13 14:29:30|||||||||100
1634135380000|2021-10-13 14:29:40|99.87||99.82||99.87||99.82||32
1634135390000|2021-10-13 14:29:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|254
1634135400000|2021-10-13 14:30:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|393
1634135410000|2021-10-13 14:30:10||99.74||99.79||99.79||99.74|3
1634135420000|2021-10-13 14:30:20|||||||||100
1634135430000|2021-10-13 14:30:30|||||||||110
1634135450000|2021-10-13 14:30:50|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|105
1634135460000|2021-10-13 14:31:00|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|73
1634135470000|2021-10-13 14:31:10|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|34
1634135490000|2021-10-13 14:31:30|||||||||50
1634135500000|2021-10-13 14:31:40|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|72
1634135510000|2021-10-13 14:31:50||99.74||99.74||99.74||99.74|0
1634135520000|2021-10-13 14:32:00|||||||||49
1634135530000|2021-10-13 14:32:10|99.87||99.82||99.87||99.82||15
1634135540000|2021-10-13 14:32:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|51
1634135560000|2021-10-13 14:32:40|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|390
1634135570000|2021-10-13 14:32:50|99.67|99.64|99.72|99.59|99.72|99.64|99.67|99.59|10
1634135580000|2021-10-13 14:33:00|99.67|99.64|99.67|99.59|99.67|99.64|99.67|99.59|0
1634135590000|2021-10-13 14:33:10||99.54||99.59||99.59||99.54|49
1634135600000|2021-10-13 14:33:20|||||||||1733
1634135610000|2021-10-13 14:33:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|136
1634135620000|2021-10-13 14:33:40|99.77||99.72||99.77||99.72||94
1634135630000|2021-10-13 14:33:50||99.59||99.64||99.64||99.59|63
1634135640000|2021-10-13 14:34:00|99.77|99.69|99.77|99.64|99.77|99.69|99.77|99.64|247
1634135650000|2021-10-13 14:34:10|99.72||99.72||99.77||99.72||39
1634135660000|2021-10-13 14:34:20|99.77||99.77||99.77||99.72||4015
1634135670000|2021-10-13 14:34:30|99.72|99.69|99.77|99.64|99.77|99.69|99.72|99.64|250
1634135680000|2021-10-13 14:34:40||99.69||99.69||99.69||99.69|1467
1634135690000|2021-10-13 14:34:50|99.72|99.64|99.72|99.64|99.72|99.69|99.72|99.64|12
1634135700000|2021-10-13 14:35:00|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|412
1634135710000|2021-10-13 14:35:10|99.67|99.64|99.67|99.59|99.72|99.64|99.67|99.59|0
1634135720000|2021-10-13 14:35:20|99.72||99.67||99.72||99.67||33
1634135730000|2021-10-13 14:35:30|||||||||732
1634135740000|2021-10-13 14:35:40|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|181
1634135750000|2021-10-13 14:35:50|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|91
1634135760000|2021-10-13 14:36:00||99.54||99.54||99.59||99.54|5
1634135770000|2021-10-13 14:36:10|99.62|99.59|99.67|99.54|99.67|99.59|99.62|99.54|3
1634135780000|2021-10-13 14:36:20||99.59||99.59||99.59||99.54|0
1634135800000|2021-10-13 14:36:40|99.62|99.54|99.62|99.54|99.62|99.59|99.62|99.54|2
1634135810000|2021-10-13 14:36:50|||||||||1
1634135820000|2021-10-13 14:37:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|36
1634135830000|2021-10-13 14:37:10|||||||||4
1634135840000|2021-10-13 14:37:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|352
1634135850000|2021-10-13 14:37:30|99.57|99.49|99.57|99.44|99.57|99.49|99.57|99.44|74
1634135860000|2021-10-13 14:37:40|99.52||99.52||99.52||99.52||0
1634135870000|2021-10-13 14:37:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|119
1634135880000|2021-10-13 14:38:00|||||||||7
1634135890000|2021-10-13 14:38:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|315
1634135900000|2021-10-13 14:38:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|2
1634135910000|2021-10-13 14:38:30|||||||||124
1634135920000|2021-10-13 14:38:40|||||||||25
1634135930000|2021-10-13 14:38:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|14
1634135940000|2021-10-13 14:39:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|6
1634135950000|2021-10-13 14:39:10|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|2
1634136000000|2021-10-13 14:40:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|52
1634136010000|2021-10-13 14:40:10|99.57||99.52||99.57||99.52||12
1634136020000|2021-10-13 14:40:20|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|19
1634136030000|2021-10-13 14:40:30|||||||||25
1634136040000|2021-10-13 14:40:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|20
1634136050000|2021-10-13 14:40:50||99.44||99.49||99.49||99.44|0
1634136070000|2021-10-13 14:41:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|96
1634136100000|2021-10-13 14:41:40|99.57|99.49|99.62|99.49|99.62|99.54|99.57|99.49|1
1634136110000|2021-10-13 14:41:50|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|7
1634136160000|2021-10-13 14:42:40|||||||||25
1634136180000|2021-10-13 14:43:00|||||||||3
1634136190000|2021-10-13 14:43:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|24
1634136210000|2021-10-13 14:43:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|8
1634136230000|2021-10-13 14:43:50||99.49||99.49||99.49||99.49|15
1634136240000|2021-10-13 14:44:00|99.57||99.57||99.57||99.57||0
1634136250000|2021-10-13 14:44:10|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|23
1634136260000|2021-10-13 14:44:20||99.54||99.54||99.54||99.49|100
1634136270000|2021-10-13 14:44:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|21
1634136280000|2021-10-13 14:44:40|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|3
1634136290000|2021-10-13 14:44:50|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|221
1634136300000|2021-10-13 14:45:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.44|13
1634136320000|2021-10-13 14:45:20|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|39
1634136330000|2021-10-13 14:45:30|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|0
1634136340000|2021-10-13 14:45:40||99.44||99.49||99.49||99.44|0
1634136350000|2021-10-13 14:45:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|3
1634136360000|2021-10-13 14:46:00|99.57||99.57||99.57||99.57||45
1634136370000|2021-10-13 14:46:10||99.49||99.49||99.49||99.49|0
1634136380000|2021-10-13 14:46:20|||||||||3
1634136400000|2021-10-13 14:46:40|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|142
1634136410000|2021-10-13 14:46:50||99.49||99.44||99.49||99.44|76
1634136420000|2021-10-13 14:47:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|18
1634136430000|2021-10-13 14:47:10||99.44||99.49||99.49||99.44|24
1634136440000|2021-10-13 14:47:20|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|94
1634136450000|2021-10-13 14:47:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|300
1634136460000|2021-10-13 14:47:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|25
1634136500000|2021-10-13 14:48:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|13
1634136510000|2021-10-13 14:48:30|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|1428
1634136520000|2021-10-13 14:48:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|146
1634136540000|2021-10-13 14:49:00|99.52||99.52||99.52||99.47||118
1634136550000|2021-10-13 14:49:10||99.44||99.44||99.44||99.44|22
1634136580000|2021-10-13 14:49:40|||||||||32
1634136590000|2021-10-13 14:49:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|259
1634136610000|2021-10-13 14:50:10|99.62||99.57||99.62||99.57||175
1634136620000|2021-10-13 14:50:20|||||||||20
1634136650000|2021-10-13 14:50:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|168
1634136660000|2021-10-13 14:51:00|99.57||99.52||99.57||99.52||38
1634136670000|2021-10-13 14:51:10|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|53
1634136690000|2021-10-13 14:51:30|||||||||23
1634136700000|2021-10-13 14:51:40|||||||||1004
1634136720000|2021-10-13 14:52:00|||||||||2
1634136730000|2021-10-13 14:52:10|99.57||99.52||99.57||99.52||55
1634136740000|2021-10-13 14:52:20|||||||||5
1634136750000|2021-10-13 14:52:30|||||||||509
1634136770000|2021-10-13 14:52:50|||||||||5
1634136800000|2021-10-13 14:53:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|172
1634136810000|2021-10-13 14:53:30||99.44||99.44||99.44||99.44|32
1634136820000|2021-10-13 14:53:40||99.49||99.49||99.49||99.49|3
1634136830000|2021-10-13 14:53:50|||||||||1380
1634136850000|2021-10-13 14:54:10|99.62||99.62||99.62||99.62||215
1634136860000|2021-10-13 14:54:20|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|31
1634136870000|2021-10-13 14:54:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|35
1634136880000|2021-10-13 14:54:40|||||||||300
1634136900000|2021-10-13 14:55:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|366
1634136920000|2021-10-13 14:55:20|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|94
1634136930000|2021-10-13 14:55:30|99.67||99.62||99.67||99.62||18
1634136940000|2021-10-13 14:55:40|||||||||185
1634136980000|2021-10-13 14:56:20|99.67||99.62||99.67||99.62||446
1634136990000|2021-10-13 14:56:30|99.67||99.62||99.67||99.62||79
1634137000000|2021-10-13 14:56:40|99.67||99.67||99.67||99.67||29
1634137010000|2021-10-13 14:56:50||99.59||99.59||99.59||99.59|10
1634137020000|2021-10-13 14:57:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|10
1634137030000|2021-10-13 14:57:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|241
1634137050000|2021-10-13 14:57:30|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|79
1634137060000|2021-10-13 14:57:40|99.67||99.67||99.67||99.67||0
1634137070000|2021-10-13 14:57:50|99.72||99.72||99.72||99.72||22
1634137080000|2021-10-13 14:58:00|99.67||99.67||99.67||99.67||0
1634137120000|2021-10-13 14:58:40|||||||||1
1634137130000|2021-10-13 14:58:50|||||||||1
1634137150000|2021-10-13 14:59:10|||||||||29
1634137160000|2021-10-13 14:59:20|||||||||32
1634137170000|2021-10-13 14:59:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|54
1634137180000|2021-10-13 14:59:40|||||||||12
1634137190000|2021-10-13 14:59:50|||||||||29
1634137200000|2021-10-13 15:00:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|174
1634137220000|2021-10-13 15:00:20|99.72||99.67||99.72||99.67||116
1634137230000|2021-10-13 15:00:30|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|79
1634137240000|2021-10-13 15:00:40|||||||||23
1634137250000|2021-10-13 15:00:50|||||||||12
1634137260000|2021-10-13 15:01:00|||||||||28
1634137290000|2021-10-13 15:01:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|122
1634137300000|2021-10-13 15:01:40|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|19
1634137310000|2021-10-13 15:01:50||99.59||99.64||99.64||99.59|39
1634137320000|2021-10-13 15:02:00|||||||||6
1634137330000|2021-10-13 15:02:10||99.59||99.59||99.59||99.59|2
1634137340000|2021-10-13 15:02:20|99.67|99.64|99.72|99.59|99.72|99.64|99.67|99.59|29
1634137350000|2021-10-13 15:02:30||99.64||99.64||99.64||99.64|0
1634137360000|2021-10-13 15:02:40|||||||||54
1634137370000|2021-10-13 15:02:50|99.77|99.69|99.77|99.64|99.77|99.69|99.77|99.64|237
1634137380000|2021-10-13 15:03:00|99.72||99.72||99.72||99.72||0
1634137400000|2021-10-13 15:03:20|99.77||99.77||99.77||99.72||128
1634137410000|2021-10-13 15:03:30|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|5
1634137440000|2021-10-13 15:04:00|||||||||28
1634137450000|2021-10-13 15:04:10|||||||||3
1634137470000|2021-10-13 15:04:30|||||||||29
1634137490000|2021-10-13 15:04:50|99.82||99.77||99.82||99.77||7387
1634137500000|2021-10-13 15:05:00|99.82||99.77||99.82||99.77||19
1634137510000|2021-10-13 15:05:10|99.82||99.82||99.82||99.77||38
1634137520000|2021-10-13 15:05:20||99.74||99.74||99.74||99.74|0
1634137530000|2021-10-13 15:05:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|128
1634137540000|2021-10-13 15:05:40||99.74||99.74||99.79||99.74|79
1634137550000|2021-10-13 15:05:50|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|4
1634137560000|2021-10-13 15:06:00|||||||||6
1634137570000|2021-10-13 15:06:10|||||||||14
1634137580000|2021-10-13 15:06:20|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|137
1634137590000|2021-10-13 15:06:30|99.82||99.82||99.82||99.82||0
1634137600000|2021-10-13 15:06:40|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|34
1634137640000|2021-10-13 15:07:20|||||||||23
1634137650000|2021-10-13 15:07:30|||||||||9
1634137660000|2021-10-13 15:07:40|||||||||33
1634137670000|2021-10-13 15:07:50|||||||||122
1634137680000|2021-10-13 15:08:00|||||||||3
1634137700000|2021-10-13 15:08:20|||||||||60
1634137720000|2021-10-13 15:08:40|||||||||3
1634137740000|2021-10-13 15:09:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|224
1634137750000|2021-10-13 15:09:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|53
1634137760000|2021-10-13 15:09:20|||||||||4
1634137770000|2021-10-13 15:09:30|||||||||3
1634137790000|2021-10-13 15:09:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|131
1634137800000|2021-10-13 15:10:00|||||||||14
1634137820000|2021-10-13 15:10:20|||||||||31
1634137830000|2021-10-13 15:10:30|99.82||99.82||99.82||99.82||71
1634137840000|2021-10-13 15:10:40|99.77||99.77||99.77||99.77||0
1634137850000|2021-10-13 15:10:50|99.82||99.77||99.82||99.77||53
1634137860000|2021-10-13 15:11:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|78
1634137880000|2021-10-13 15:11:20|||||||||3
1634137920000|2021-10-13 15:12:00|||||||||12
1634137950000|2021-10-13 15:12:30|||||||||4
1634137960000|2021-10-13 15:12:40|||||||||4
1634137970000|2021-10-13 15:12:50|||||||||4
1634137980000|2021-10-13 15:13:00|||||||||12
1634137990000|2021-10-13 15:13:10|||||||||4
1634138000000|2021-10-13 15:13:20|||||||||1
1634138010000|2021-10-13 15:13:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|278
1634138020000|2021-10-13 15:13:40|||||||||25
1634138040000|2021-10-13 15:14:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|133
1634138060000|2021-10-13 15:14:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|16
1634138070000|2021-10-13 15:14:30|||||||||5
1634138080000|2021-10-13 15:14:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1634138100000|2021-10-13 15:15:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|32
1634138110000|2021-10-13 15:15:10||99.79||99.84||99.84||99.79|3
1634138120000|2021-10-13 15:15:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|174
1634138150000|2021-10-13 15:15:50|||||||||4
1634138160000|2021-10-13 15:16:00|||||||||12
1634138190000|2021-10-13 15:16:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|277
1634138200000|2021-10-13 15:16:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|33
1634138220000|2021-10-13 15:17:00|||||||||17
1634138230000|2021-10-13 15:17:10|||||||||58
1634138250000|2021-10-13 15:17:30|||||||||9
1634138260000|2021-10-13 15:17:40|||||||||5
1634138270000|2021-10-13 15:17:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|88
1634138280000|2021-10-13 15:18:00|||||||||25
1634138290000|2021-10-13 15:18:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|0
1634138300000|2021-10-13 15:18:20|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|5
1634138310000|2021-10-13 15:18:30|99.92||99.87||99.92||99.87||0
1634138320000|2021-10-13 15:18:40|||||||||7
1634138330000|2021-10-13 15:18:50|||||||||9
1634138340000|2021-10-13 15:19:00|||||||||13
1634138350000|2021-10-13 15:19:10|||||||||267
1634138360000|2021-10-13 15:19:20|99.92||99.87||99.92||99.87||69
1634138390000|2021-10-13 15:19:50|||||||||6
1634138400000|2021-10-13 15:20:00|||||||||45
1634138410000|2021-10-13 15:20:10|||||||||4
1634138440000|2021-10-13 15:20:40|||||||||50
1634138450000|2021-10-13 15:20:50|||||||||11
1634138460000|2021-10-13 15:21:00|||||||||24
1634138470000|2021-10-13 15:21:10|||||||||20
1634138490000|2021-10-13 15:21:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|1411
1634138510000|2021-10-13 15:21:50|99.87||99.82||99.87||99.82||50
1634138520000|2021-10-13 15:22:00|||||||||13
1634138530000|2021-10-13 15:22:10|||||||||57
1634138540000|2021-10-13 15:22:20|||||||||5
1634138550000|2021-10-13 15:22:30|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|64
1634138560000|2021-10-13 15:22:40||99.79||99.79||99.79||99.74|0
1634138570000|2021-10-13 15:22:50|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|34
1634138580000|2021-10-13 15:23:00|99.87||99.82||99.87||99.82||55
1634138630000|2021-10-13 15:23:50|99.87||99.82||99.87||99.82||6
1634138640000|2021-10-13 15:24:00|||||||||30
1634138670000|2021-10-13 15:24:30|||||||||5
1634138680000|2021-10-13 15:24:40|||||||||6
1634138690000|2021-10-13 15:24:50|||||||||1
1634138700000|2021-10-13 15:25:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|473
1634138710000|2021-10-13 15:25:10|||||||||50
1634138720000|2021-10-13 15:25:20|||||||||125
1634138740000|2021-10-13 15:25:40|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|3888
1634138760000|2021-10-13 15:26:00|||||||||29
1634138770000|2021-10-13 15:26:10|||||||||5
1634138780000|2021-10-13 15:26:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|47
1634138800000|2021-10-13 15:26:40|||||||||3
1634138820000|2021-10-13 15:27:00|||||||||81
1634138830000|2021-10-13 15:27:10|||||||||6
1634138850000|2021-10-13 15:27:30|||||||||6
1634138870000|2021-10-13 15:27:50|||||||||6
1634138880000|2021-10-13 15:28:00|||||||||18
1634138890000|2021-10-13 15:28:10|||||||||6
1634138900000|2021-10-13 15:28:20|||||||||293
1634138910000|2021-10-13 15:28:30|||||||||97
1634138920000|2021-10-13 15:28:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|533
1634138930000|2021-10-13 15:28:50|||||||||29
1634138940000|2021-10-13 15:29:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|512
1634138950000|2021-10-13 15:29:10|||||||||67
1634138960000|2021-10-13 15:29:20|||||||||89
1634138970000|2021-10-13 15:29:30|||||||||114
1634138980000|2021-10-13 15:29:40|||||||||219
1634138990000|2021-10-13 15:29:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|339
1634139000000|2021-10-13 15:30:00|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|254
1634139010000|2021-10-13 15:30:10|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|106
1634139020000|2021-10-13 15:30:20|||||||||64
1634139030000|2021-10-13 15:30:30|||||||||191
1634139040000|2021-10-13 15:30:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|130
1634139050000|2021-10-13 15:30:50|||||||||84
1634139060000|2021-10-13 15:31:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|830
1634139070000|2021-10-13 15:31:10|||||||||82
1634139080000|2021-10-13 15:31:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|472
1634139100000|2021-10-13 15:31:40|||||||||75
1634139110000|2021-10-13 15:31:50|||||||||1701
1634139120000|2021-10-13 15:32:00|||||||||41
1634139130000|2021-10-13 15:32:10|||||||||42
1634139140000|2021-10-13 15:32:20|||||||||243
1634139150000|2021-10-13 15:32:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|200
1634139160000|2021-10-13 15:32:40|||||||||25
1634139170000|2021-10-13 15:32:50|||||||||722
1634139180000|2021-10-13 15:33:00|||||||||200
1634139190000|2021-10-13 15:33:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|83
1634139200000|2021-10-13 15:33:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|515
1634139210000|2021-10-13 15:33:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|0
1634139230000|2021-10-13 15:33:50|||||||||44
1634139240000|2021-10-13 15:34:00|||||||||16
1634139250000|2021-10-13 15:34:10|||||||||568
1634139260000|2021-10-13 15:34:20|||||||||40
1634139270000|2021-10-13 15:34:30|99.77||99.77||99.77||99.77||317
1634139280000|2021-10-13 15:34:40||99.69||99.69||99.69||99.64|106
1634139290000|2021-10-13 15:34:50|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|101
1634139300000|2021-10-13 15:35:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|8
1634139320000|2021-10-13 15:35:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|77
1634139330000|2021-10-13 15:35:30|99.77||99.72||99.77||99.72||0
1634139340000|2021-10-13 15:35:40|99.77||99.72||99.77||99.72||400
1634139360000|2021-10-13 15:36:00|||||||||287
1634139370000|2021-10-13 15:36:10|||||||||7
1634139380000|2021-10-13 15:36:20||99.59||99.59||99.59||99.59|120
1634139390000|2021-10-13 15:36:30|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|215
1634139410000|2021-10-13 15:36:50|||||||||32
1634139440000|2021-10-13 15:37:20||99.59||99.59||99.59||99.59|49
1634139450000|2021-10-13 15:37:30|99.67||99.67||99.67||99.67||250
1634139460000|2021-10-13 15:37:40||99.54||99.54||99.59||99.54|200
1634139470000|2021-10-13 15:37:50||99.59||99.59||99.59||99.59|0
1634139510000|2021-10-13 15:38:30|||||||||300
1634139530000|2021-10-13 15:38:50|||||||||101
1634139570000|2021-10-13 15:39:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.59|123
1634139580000|2021-10-13 15:39:40||99.59||99.64||99.64||99.59|3
1634139610000|2021-10-13 15:40:10|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|100
1634139630000|2021-10-13 15:40:30||99.59||99.59||99.59||99.59|59
1634139650000|2021-10-13 15:40:50|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.64|20
1634139660000|2021-10-13 15:41:00||99.59||99.59||99.64||99.59|0
1634139680000|2021-10-13 15:41:20||99.64||99.59||99.64||99.59|0
1634139690000|2021-10-13 15:41:30||99.64||99.59||99.64||99.59|0
1634139710000|2021-10-13 15:41:50|||||||||21
1634139720000|2021-10-13 15:42:00||99.64||99.59||99.64||99.59|5
1634139740000|2021-10-13 15:42:20|99.67||99.67||99.67||99.67||0
1634139750000|2021-10-13 15:42:30|||||||||42
1634139760000|2021-10-13 15:42:40|||||||||36
1634139780000|2021-10-13 15:43:00|||||||||1710
1634139790000|2021-10-13 15:43:10|||||||||1
1634139800000|2021-10-13 15:43:20|99.72||99.72||99.72||99.72||7428
1634139810000|2021-10-13 15:43:30||99.64||99.64||99.64||99.64|6
1634139850000|2021-10-13 15:44:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|461
1634139880000|2021-10-13 15:44:40||99.64||99.64||99.64||99.64|450
1634139890000|2021-10-13 15:44:50||99.69||99.64||99.69||99.64|0
1634139900000|2021-10-13 15:45:00|99.72||99.72||99.72||99.72||0
1634139910000|2021-10-13 15:45:10|99.77||99.77||99.77||99.77||0
1634139920000|2021-10-13 15:45:20||99.69||99.69||99.69||99.69|74
1634139930000|2021-10-13 15:45:30|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|34
1634139940000|2021-10-13 15:45:40||99.74||99.74||99.74||99.74|0
1634139950000|2021-10-13 15:45:50|||||||||155
1634139960000|2021-10-13 15:46:00|||||||||43
1634139970000|2021-10-13 15:46:10|||||||||2385
1634140000000|2021-10-13 15:46:40|||||||||5
1634140020000|2021-10-13 15:47:00|||||||||21
1634140030000|2021-10-13 15:47:10|||||||||3119
1634140080000|2021-10-13 15:48:00|||||||||31
1634140100000|2021-10-13 15:48:20|||||||||5
1634140110000|2021-10-13 15:48:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|462
1634140130000|2021-10-13 15:48:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|200
1634140140000|2021-10-13 15:49:00|99.97||99.97||99.97||99.97||171
1634140150000|2021-10-13 15:49:10||99.89||99.89||99.89||99.89|0
1634140180000|2021-10-13 15:49:40|100.02||99.97||100.02||99.97||0
1634140240000|2021-10-13 15:50:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|15
1634140260000|2021-10-13 15:51:00|||||||||1
1634140270000|2021-10-13 15:51:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|251
1634140280000|2021-10-13 15:51:20|100.02||99.97||100.02||99.97||0
1634140320000|2021-10-13 15:52:00|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|206
1634140340000|2021-10-13 15:52:20|99.92||99.92||99.92||99.92||900
1634140350000|2021-10-13 15:52:30|99.97||99.97||99.97||99.97||1100
1634140360000|2021-10-13 15:52:40|99.92||99.97||99.97||99.92||0
1634140370000|2021-10-13 15:52:50|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.89|0
1634140400000|2021-10-13 15:53:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|38
1634140410000|2021-10-13 15:53:30|99.97||99.97||99.97||99.92||0
1634140420000|2021-10-13 15:53:40|99.92||99.97||99.97||99.92||0
1634140430000|2021-10-13 15:53:50|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|145
1634140440000|2021-10-13 15:54:00|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|0
1634140450000|2021-10-13 15:54:10|99.92||99.92||99.92||99.92||0
1634140460000|2021-10-13 15:54:20|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|155
1634140470000|2021-10-13 15:54:30|99.92||99.97||99.97||99.92||1
1634140480000|2021-10-13 15:54:40|99.92||99.92||99.92||99.92||0
1634140560000|2021-10-13 15:56:00|||||||||1
1634140570000|2021-10-13 15:56:10|||||||||786
1634140580000|2021-10-13 15:56:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|58
1634140600000|2021-10-13 15:56:40||99.84||99.84||99.84||99.84|0
1634140620000|2021-10-13 15:57:00||99.89||99.89||99.89||99.89|0
1634140670000|2021-10-13 15:57:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|444
1634140680000|2021-10-13 15:58:00|||||||||150
1634140800000|2021-10-13 16:00:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|36
1634140810000|2021-10-13 16:00:10||99.94||99.99||99.99||99.94|0
1634140820000|2021-10-13 16:00:20||99.94||99.94||99.94||99.94|25
1634140850000|2021-10-13 16:00:50|100.02||100.07||100.07||100.02||7201
1634140940000|2021-10-13 16:02:20||99.99||99.94||99.99||99.94|0
1634140950000|2021-10-13 16:02:30|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|522
1634140960000|2021-10-13 16:02:40|||||||||19
1634140970000|2021-10-13 16:02:50||99.99||99.99||99.99||99.99|259
1634140980000|2021-10-13 16:03:00||100.04||99.99||100.04||99.99|0
1634140990000|2021-10-13 16:03:10|||||||||11
1634141000000|2021-10-13 16:03:20|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.99|0
1634141010000|2021-10-13 16:03:30|100.12||100.12||100.12||100.12||13
1634141040000|2021-10-13 16:04:00||100.04||100.04||100.04||100.04|0
1634141060000|2021-10-13 16:04:20||99.99||99.99||99.99||99.99|6
1634141080000|2021-10-13 16:04:40|100.07||100.07||100.07||100.07||0
1634141090000|2021-10-13 16:04:50|100.12||100.07||100.12||100.07||0
1634141180000|2021-10-13 16:06:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1634141200000|2021-10-13 16:06:40|||||||||50
1634141240000|2021-10-13 16:07:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|88
1634141380000|2021-10-13 16:09:40|||||||||170
1634141410000|2021-10-13 16:10:10|100.12||100.07||100.12||100.07||61
1634141430000|2021-10-13 16:10:30||99.94||99.94||99.94||99.94|28
1634141540000|2021-10-13 16:12:20|100.02||100.02||100.02||100.02||0
1634141570000|2021-10-13 16:12:50|||||||||1
1634141780000|2021-10-13 16:16:20|||||||||40
1634141790000|2021-10-13 16:16:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|46
1634141890000|2021-10-13 16:18:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|51
1634141900000|2021-10-13 16:18:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|99
1634142180000|2021-10-13 16:23:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|10
1634142390000|2021-10-13 16:26:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|290
1634142430000|2021-10-13 16:27:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|33
1634142550000|2021-10-13 16:29:10|99.97||99.97||99.97||99.97||0
1634142580000|2021-10-13 16:29:40||99.89||99.89||99.89||99.89|0
1634142600000|2021-10-13 16:30:00||99.84||99.84||99.84||99.84|0
1634142610000|2021-10-13 16:30:10|99.92||99.92||99.92||99.92||0
1634142750000|2021-10-13 16:32:30||99.79||99.79||99.79||99.79|2
1634142760000|2021-10-13 16:32:40|||||||||50
1634142770000|2021-10-13 16:32:50|99.87||99.87||99.87||99.87||0
1634142780000|2021-10-13 16:33:00|99.92||99.92||99.92||99.87||0
1634142790000|2021-10-13 16:33:10|99.87||99.87||99.92||99.87||0
1634142890000|2021-10-13 16:34:50||99.74||99.74||99.79||99.74|0
1634142900000|2021-10-13 16:35:00||99.79||99.79||99.79||99.79|0
1634143060000|2021-10-13 16:37:40|99.92||99.92||99.92||99.92||0
1634143140000|2021-10-13 16:39:00|99.87||99.87||99.87||99.87||0
1634143220000|2021-10-13 16:40:20|99.92||99.92||99.92||99.92||5
1634143300000|2021-10-13 16:41:40||99.84||99.84||99.84||99.84|0
1634143320000|2021-10-13 16:42:00|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|17
1634143350000|2021-10-13 16:42:30||99.89||99.89||99.89||99.89|0
1634143600000|2021-10-13 16:46:40|||||||||1
1634143650000|2021-10-13 16:47:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|9
1634143660000|2021-10-13 16:47:40||99.79||99.79||99.79||99.79|0
1634143680000|2021-10-13 16:48:00|99.87||99.87||99.87||99.87||0
1634143880000|2021-10-13 16:51:20||99.74||99.74||99.74||99.74|1
1634143890000|2021-10-13 16:51:30|99.82||99.82||99.82||99.82||0
1634143920000|2021-10-13 16:52:00|99.87||99.87||99.87||99.87||4
1634144000000|2021-10-13 16:53:20||99.79||99.79||99.79||99.79|0
1634144100000|2021-10-13 16:55:00|99.92||99.92||99.92||99.92||10
1634144140000|2021-10-13 16:55:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|302
1634144220000|2021-10-13 16:57:00|100.02||100.02||100.02||100.02||26
1634144240000|2021-10-13 16:57:20|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|4
1634144350000|2021-10-13 16:59:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|446
1634144360000|2021-10-13 16:59:20|||||||||24
1634144380000|2021-10-13 16:59:40|||||||||7
1634144400000|2021-10-13 17:00:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|38
1634144410000|2021-10-13 17:00:10|||||||||65
1634144430000|2021-10-13 17:00:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|125
1634144470000|2021-10-13 17:01:10|||||||||9
1634144490000|2021-10-13 17:01:30|||||||||10
1634144520000|2021-10-13 17:02:00|100.07|99.94|100.07|99.94|100.07|99.94|100.07|99.94|186
1634144540000|2021-10-13 17:02:20|100.02||100.02||100.02||100.02||10
1634144550000|2021-10-13 17:02:30|||||||||10
1634144600000|2021-10-13 17:03:20|||||||||6
1634144630000|2021-10-13 17:03:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|7
1634144640000|2021-10-13 17:04:00||99.94||99.99||99.99||99.94|0
1634144660000|2021-10-13 17:04:20||99.94||99.94||99.94||99.94|3
1634144670000|2021-10-13 17:04:30|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|0
1634144730000|2021-10-13 17:05:30|||||||||8
1634144790000|2021-10-13 17:06:30|||||||||5
1634144840000|2021-10-13 17:07:20|||||||||5
1634144870000|2021-10-13 17:07:50|||||||||6
1634144900000|2021-10-13 17:08:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1634144950000|2021-10-13 17:09:10|||||||||5
1634145000000|2021-10-13 17:10:00|||||||||1
1634145010000|2021-10-13 17:10:10|||||||||5
1634145050000|2021-10-13 17:10:50||99.84||99.84||99.84||99.84|50
1634145060000|2021-10-13 17:11:00||99.89||99.89||99.89||99.89|5
1634145120000|2021-10-13 17:12:00||99.84||99.84||99.84||99.84|3
1634145170000|2021-10-13 17:12:50||99.89||99.89||99.89||99.89|0
1634145220000|2021-10-13 17:13:40||99.84||99.84||99.84||99.84|0
1634145270000|2021-10-13 17:14:30|99.92||99.97||99.97||99.92||0
1634145310000|2021-10-13 17:15:10|99.92||99.92||99.92||99.92||1
1634145320000|2021-10-13 17:15:20|99.97||99.92||99.97||99.92||4
1634145330000|2021-10-13 17:15:30|99.97||99.97||99.97||99.97||2
1634145460000|2021-10-13 17:17:40|99.92||99.97||99.97||99.92||0
1634145470000|2021-10-13 17:17:50|99.92||99.97||99.97||99.92||0
1634145490000|2021-10-13 17:18:10|99.92||99.92||99.97||99.92||0
1634145500000|2021-10-13 17:18:20|99.97||99.97||99.97||99.97||0
1634145520000|2021-10-13 17:18:40|99.92||99.97||99.97||99.92||0
1634145530000|2021-10-13 17:18:50|99.92||99.97||99.97||99.92||0
1634145870000|2021-10-13 17:24:30||99.89||99.89||99.89||99.89|0
1634145910000|2021-10-13 17:25:10|100.02||100.02||100.02||100.02||8
1634145920000|2021-10-13 17:25:20|99.97||99.97||99.97||99.97||0
1634145930000|2021-10-13 17:25:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|2
1634145940000|2021-10-13 17:25:40|100.07||100.07||100.07||100.07||32
1634145950000|2021-10-13 17:25:50|100.02||100.02||100.02||100.02||0
1634146090000|2021-10-13 17:28:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|9
1634146100000|2021-10-13 17:28:20||99.94||99.94||99.99||99.94|0
1634146130000|2021-10-13 17:28:50||99.99||99.94||99.99||99.94|41
1634146150000|2021-10-13 17:29:10|100.02|99.99|100.07|99.94|100.07|99.99|100.02|99.94|10
1634146160000|2021-10-13 17:29:20||99.99||99.99||99.99||99.94|0
1634146170000|2021-10-13 17:29:30||99.94||99.99||99.99||99.94|0
1634146260000|2021-10-13 17:31:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|1
1634146320000|2021-10-13 17:32:00|||||||||41
1634146330000|2021-10-13 17:32:10|||||||||6
1634146510000|2021-10-13 17:35:10|||||||||17
1634146590000|2021-10-13 17:36:30|100.17||100.17||100.17||100.12||52
1634146600000|2021-10-13 17:36:40|100.12||100.12||100.12||100.12||0
1634146630000|2021-10-13 17:37:10|||||||||5
1634146720000|2021-10-13 17:38:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|55
1634146760000|2021-10-13 17:39:20|||||||||6
1634146770000|2021-10-13 17:39:30||99.94||99.94||99.94||99.94|32
1634146790000|2021-10-13 17:39:50|100.02||100.07||100.07||100.02||11
1634146800000|2021-10-13 17:40:00|100.02||100.07||100.07||100.02||5
1634146810000|2021-10-13 17:40:10|100.02||100.07||100.07||100.02||2
1634146820000|2021-10-13 17:40:20|100.02||100.07||100.07||100.02||8
1634146840000|2021-10-13 17:40:40|100.02||100.02||100.02||100.02||0
1634146860000|2021-10-13 17:41:00|100.07||100.07||100.07||100.07||2
1634146870000|2021-10-13 17:41:10|100.02||100.07||100.07||100.02||5
1634146880000|2021-10-13 17:41:20|100.02||100.07||100.07||100.02||1
1634146890000|2021-10-13 17:41:30|||||||||41
1634146900000|2021-10-13 17:41:40|||||||||1
1634146920000|2021-10-13 17:42:00|||||||||1
1634146930000|2021-10-13 17:42:10|||||||||1
1634146940000|2021-10-13 17:42:20|||||||||1
1634146950000|2021-10-13 17:42:30|||||||||1
1634146960000|2021-10-13 17:42:40|||||||||1
1634147090000|2021-10-13 17:44:50|||||||||41
1634147100000|2021-10-13 17:45:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|3
1634147200000|2021-10-13 17:46:40|||||||||1
1634147280000|2021-10-13 17:48:00|||||||||47
1634147340000|2021-10-13 17:49:00|||||||||4
1634147510000|2021-10-13 17:51:50|||||||||39
1634147680000|2021-10-13 17:54:40|100.12||100.12||100.12||100.12||3
1634147690000|2021-10-13 17:54:50||100.04||100.04||100.04||100.04|28
1634147730000|2021-10-13 17:55:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|11
1634147820000|2021-10-13 17:57:00|||||||||9
1634147860000|2021-10-13 17:57:40|100.12||100.12||100.12||100.07||4
1634147870000|2021-10-13 17:57:50|||||||||41
1634147880000|2021-10-13 17:58:00|100.07||100.12||100.12||100.07||8
1634147890000|2021-10-13 17:58:10|100.07||100.07||100.07||100.07||0
1634147930000|2021-10-13 17:58:50|||||||||7
1634147940000|2021-10-13 17:59:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|29
1634147950000|2021-10-13 17:59:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|10
1634147960000|2021-10-13 17:59:20||99.84||99.84||99.84||99.84|53
1634147970000|2021-10-13 17:59:30|99.92|99.79|99.92|99.79|99.92|99.79|99.87|99.74|275
1634147980000|2021-10-13 17:59:40|99.87|99.74|99.92|99.74|99.92|99.74|99.87|99.74|51
1634147990000|2021-10-13 17:59:50||99.79||99.79||99.79||99.79|35
1634148020000|2021-10-13 18:00:20|99.97|99.84|99.97|99.89|99.97|99.89|99.97|99.84|12
1634148030000|2021-10-13 18:00:30|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|9
1634148060000|2021-10-13 18:01:00||99.94||99.94||99.94||99.94|0
1634148080000|2021-10-13 18:01:20|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|74
1634148100000|2021-10-13 18:01:40|100.07|100.04|100.17|100.09|100.17|100.09|100.07|100.04|4
1634148110000|2021-10-13 18:01:50||100.04||100.04||100.04||100.04|0
1634148120000|2021-10-13 18:02:00|100.12|99.99|100.12|99.99|100.12|99.99|100.12|99.99|8
1634148140000|2021-10-13 18:02:20||100.04||99.99||100.04||99.99|0
1634148150000|2021-10-13 18:02:30|100.07||100.07||100.07||100.07||6
1634148160000|2021-10-13 18:02:40|||||||||2
1634148190000|2021-10-13 18:03:10|100.12||100.12||100.12||100.12||2
1634148220000|2021-10-13 18:03:40|100.07||100.07||100.07||100.07||0
1634148230000|2021-10-13 18:03:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|18
1634148280000|2021-10-13 18:04:40|||||||||6
1634148320000|2021-10-13 18:05:20|||||||||9
1634148340000|2021-10-13 18:05:40|100.07||100.07||100.07||100.07||0
1634148350000|2021-10-13 18:05:50|100.02||100.02||100.02||100.02||0
1634148370000|2021-10-13 18:06:10|||||||||4
1634148390000|2021-10-13 18:06:30|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|26
1634148420000|2021-10-13 18:07:00|100.02||100.02||100.02||100.02||0
1634148430000|2021-10-13 18:07:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|91
1634148470000|2021-10-13 18:07:50|||||||||6
1634148480000|2021-10-13 18:08:00|||||||||4
1634148500000|2021-10-13 18:08:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|2
1634148520000|2021-10-13 18:08:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1634148570000|2021-10-13 18:09:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|9
1634148590000|2021-10-13 18:09:50|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|24
1634148600000|2021-10-13 18:10:00|100.02||100.02||100.07||100.02||0
1634148620000|2021-10-13 18:10:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|18
1634148700000|2021-10-13 18:11:40|||||||||13
1634148710000|2021-10-13 18:11:50|100.02||100.02||100.02||100.02||3
1634148750000|2021-10-13 18:12:30||99.94||99.94||99.94||99.94|12
1634148810000|2021-10-13 18:13:30|100.07||100.07||100.07||100.02||7
1634148830000|2021-10-13 18:13:50||99.99||99.99||99.99||99.94|2
1634148840000|2021-10-13 18:14:00|100.12||100.12||100.12||100.12||9
1634148850000|2021-10-13 18:14:10||100.04||99.99||100.04||99.99|0
1634148860000|2021-10-13 18:14:20||100.04||99.99||100.04||99.99|0
1634148870000|2021-10-13 18:14:30||100.04||100.04||100.04||99.99|0
1634148880000|2021-10-13 18:14:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|30
1634148900000|2021-10-13 18:15:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|11
1634148910000|2021-10-13 18:15:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|15
1634148980000|2021-10-13 18:16:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|20
1634149090000|2021-10-13 18:18:10|100.07||100.07||100.07||100.07||14
1634149120000|2021-10-13 18:18:40||99.99||99.99||99.99||99.99|0
1634149140000|2021-10-13 18:19:00|||||||||8
1634149180000|2021-10-13 18:19:40|100.12||100.12||100.12||100.12||6
1634149190000|2021-10-13 18:19:50|100.07|99.94|100.07|99.94|100.07|99.94|100.02|99.94|18
1634149200000|2021-10-13 18:20:00||99.99||99.99||99.99||99.99|0
1634149270000|2021-10-13 18:21:10|||||||||42
1634149290000|2021-10-13 18:21:30|||||||||11
1634149500000|2021-10-13 18:25:00|||||||||20
1634149590000|2021-10-13 18:26:30|100.12||100.12||100.12||100.12||4
1634149600000|2021-10-13 18:26:40|100.07||100.07||100.07||100.07||0
1634149610000|2021-10-13 18:26:50|||||||||23
1634149650000|2021-10-13 18:27:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|28
1634149670000|2021-10-13 18:27:50|||||||||1
1634149740000|2021-10-13 18:29:00|100.07||100.07||100.07||100.07||5
1634149800000|2021-10-13 18:30:00||99.99||99.99||99.99||99.99|25
1634149810000|2021-10-13 18:30:10||99.94||99.94||99.94||99.94|4
1634149830000|2021-10-13 18:30:30|100.02|99.99|100.07|99.94|100.07|99.99|100.02|99.94|6
1634149850000|2021-10-13 18:30:50|100.02||100.07||100.07||100.02||1
1634149930000|2021-10-13 18:32:10|||||||||8
1634149940000|2021-10-13 18:32:20|100.02||100.02||100.02||100.02||0
1634149970000|2021-10-13 18:32:50|||||||||5
1634149990000|2021-10-13 18:33:10|100.07||100.07||100.07||100.07||3
1634150000000|2021-10-13 18:33:20|100.02||100.02||100.02||100.02||41
1634150010000|2021-10-13 18:33:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1634150020000|2021-10-13 18:33:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|0
1634150200000|2021-10-13 18:36:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|13
1634150230000|2021-10-13 18:37:10||99.94||99.94||99.99||99.94|3
1634150240000|2021-10-13 18:37:20||99.99||99.99||99.99||99.94|0
1634150250000|2021-10-13 18:37:30||99.94||99.99||99.99||99.94|20
1634150340000|2021-10-13 18:39:00|||||||||41
1634150360000|2021-10-13 18:39:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|18
1634150400000|2021-10-13 18:40:00|||||||||5
1634150590000|2021-10-13 18:43:10|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|75
1634150650000|2021-10-13 18:44:10|||||||||2
1634150660000|2021-10-13 18:44:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|10
1634150700000|2021-10-13 18:45:00|||||||||27
1634150820000|2021-10-13 18:47:00||99.84||99.84||99.84||99.84|15
1634150840000|2021-10-13 18:47:20|99.92||99.92||99.92||99.92||0
1634150880000|2021-10-13 18:48:00|||||||||11
1634150930000|2021-10-13 18:48:50|||||||||4
1634150950000|2021-10-13 18:49:10|99.97||99.97||99.97||99.97||3
1634150970000|2021-10-13 18:49:30|99.92||99.97||99.97||99.92||47
1634150990000|2021-10-13 18:49:50|99.92||99.97||99.97||99.92||8
1634151010000|2021-10-13 18:50:10|99.92||99.92||99.92||99.92||0
1634151060000|2021-10-13 18:51:00|99.97||99.97||99.97||99.97||21
1634151070000|2021-10-13 18:51:10|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|0
1634151090000|2021-10-13 18:51:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|3
1634151100000|2021-10-13 18:51:40|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|0
1634151110000|2021-10-13 18:51:50|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|0
1634151120000|2021-10-13 18:52:00||99.89||99.84||99.89||99.84|0
1634151130000|2021-10-13 18:52:10|||||||||7
1634151140000|2021-10-13 18:52:20||99.89||99.84||99.89||99.84|0
1634151150000|2021-10-13 18:52:30|99.92||99.97||99.97||99.92||2
1634151160000|2021-10-13 18:52:40|||||||||41
1634151170000|2021-10-13 18:52:50||99.89||99.89||99.89||99.89|0
1634151350000|2021-10-13 18:55:50|||||||||50
1634151380000|2021-10-13 18:56:20|||||||||1
1634151410000|2021-10-13 18:56:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|100
1634151430000|2021-10-13 18:57:10|||||||||3
1634151450000|2021-10-13 18:57:30||99.89||99.89||99.89||99.89|3
1634151460000|2021-10-13 18:57:40||99.94||99.94||99.94||99.94|4
1634151470000|2021-10-13 18:57:50|||||||||4
1634151480000|2021-10-13 18:58:00|||||||||4
1634151500000|2021-10-13 18:58:20||99.89||99.89||99.89||99.89|2
1634151510000|2021-10-13 18:58:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|30
1634151520000|2021-10-13 18:58:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|82
1634151530000|2021-10-13 18:58:50|100.07||100.02||100.07||100.02||9
1634151540000|2021-10-13 18:59:00|||||||||3
1634151560000|2021-10-13 18:59:20|||||||||6
1634151570000|2021-10-13 18:59:30|||||||||3
1634151580000|2021-10-13 18:59:40|||||||||2
1634151590000|2021-10-13 18:59:50|||||||||1
1634151620000|2021-10-13 19:00:20|||||||||3
1634151660000|2021-10-13 19:01:00|100.07||100.07||100.07||100.07||5
1634151680000|2021-10-13 19:01:20|100.02||100.07||100.07||100.02||26
1634151740000|2021-10-13 19:02:20|100.02||100.02||100.02||100.02||0
1634151750000|2021-10-13 19:02:30|100.07||100.07||100.07||100.07||6
1634151780000|2021-10-13 19:03:00|100.02||100.07||100.07||100.02||0
1634151800000|2021-10-13 19:03:20|100.02||100.02||100.02||100.02||41
1634151900000|2021-10-13 19:05:00|100.07||100.07||100.07||100.07||14
1634151910000|2021-10-13 19:05:10|100.02||100.02||100.02||100.02||0
1634151930000|2021-10-13 19:05:30|100.07||100.07||100.07||100.07||3
1634151940000|2021-10-13 19:05:40|100.02||100.07||100.07||100.02||2
1634151950000|2021-10-13 19:05:50||99.99||99.99||99.99||99.94|0
1634151960000|2021-10-13 19:06:00||99.94||99.99||99.99||99.94|0
1634151970000|2021-10-13 19:06:10||99.94||99.99||99.99||99.94|0
1634151990000|2021-10-13 19:06:30|100.12||100.12||100.12||100.12||14
1634152000000|2021-10-13 19:06:40|100.07||100.07||100.07||100.07||0
1634152010000|2021-10-13 19:06:50|100.12||100.07||100.12||100.07||4
1634152020000|2021-10-13 19:07:00|100.12||100.12||100.12||100.12||0
1634152050000|2021-10-13 19:07:30||100.04||99.99||100.04||99.99|41
1634152060000|2021-10-13 19:07:40||100.04||99.99||100.04||99.99|2
1634152070000|2021-10-13 19:07:50|100.07|100.04|100.12|99.99|100.12|100.04|100.07|99.99|11
1634152130000|2021-10-13 19:08:50|100.07||100.12||100.12||100.07||1
1634152140000|2021-10-13 19:09:00||100.04||100.04||100.04||100.04|0
1634152190000|2021-10-13 19:09:50|100.17||100.17||100.17||100.17||21
1634152210000|2021-10-13 19:10:10|100.12||100.12||100.12||100.12||0
1634152220000|2021-10-13 19:10:20|100.17||100.17||100.17||100.17||5
1634152240000|2021-10-13 19:10:40||100.09||100.09||100.09||100.04|41
1634152260000|2021-10-13 19:11:00||100.04||100.04||100.04||100.04|1
1634152270000|2021-10-13 19:11:10|100.12||100.17||100.17||100.12||10
1634152290000|2021-10-13 19:11:30||100.09||100.09||100.09||100.09|318
1634152300000|2021-10-13 19:11:40|100.22||100.22||100.22||100.22||2
1634152310000|2021-10-13 19:11:50|100.17||100.17||100.17||100.17||0
1634152350000|2021-10-13 19:12:30||100.04||100.04||100.04||100.04|18
1634152410000|2021-10-13 19:13:30|100.12||100.12||100.12||100.12||22
1634152480000|2021-10-13 19:14:40|||||||||12
1634152530000|2021-10-13 19:15:30|||||||||14
1634152540000|2021-10-13 19:15:40|100.17||100.17||100.17||100.17||16
1634152600000|2021-10-13 19:16:40||100.09||100.04||100.09||100.04|0
1634152610000|2021-10-13 19:16:50||100.09||100.04||100.09||100.04|0
1634152620000|2021-10-13 19:17:00||100.09||100.09||100.09||100.04|25
1634152670000|2021-10-13 19:17:50|100.22||100.22||100.22||100.22||19
1634152700000|2021-10-13 19:18:20|100.17||100.17||100.17||100.17||0
1634152740000|2021-10-13 19:19:00|||||||||20
1634152770000|2021-10-13 19:19:30|||||||||5
1634152830000|2021-10-13 19:20:30|||||||||15
1634152900000|2021-10-13 19:21:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|44
1634152930000|2021-10-13 19:22:10|||||||||5
1634152960000|2021-10-13 19:22:40|||||||||1
1634152980000|2021-10-13 19:23:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|51
1634153010000|2021-10-13 19:23:30|||||||||13
1634153200000|2021-10-13 19:26:40|100.22||100.17||100.22||100.17||43
1634153320000|2021-10-13 19:28:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|49
1634153330000|2021-10-13 19:28:50|||||||||7
1634153340000|2021-10-13 19:29:00|||||||||6
1634153420000|2021-10-13 19:30:20|||||||||8
1634153480000|2021-10-13 19:31:20|100.17||100.17||100.17||100.17||0
1634153490000|2021-10-13 19:31:30||100.09||100.04||100.09||100.04|0
1634153520000|2021-10-13 19:32:00||100.09||100.04||100.09||100.04|6
1634153530000|2021-10-13 19:32:10||100.09||100.04||100.09||100.04|41
1634153540000|2021-10-13 19:32:20|100.12||100.12||100.12||100.12||0
1634153550000|2021-10-13 19:32:30|100.17||100.17||100.17||100.17||1
1634153570000|2021-10-13 19:32:50|100.12||100.12||100.12||100.12||0
1634153600000|2021-10-13 19:33:20|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|10
1634153610000|2021-10-13 19:33:30||100.09||100.04||100.09||100.04|0
1634153720000|2021-10-13 19:35:20|100.22|100.09|100.22|100.09|100.22|100.09|100.22|100.09|37
1634153730000|2021-10-13 19:35:30|100.17||100.17||100.17||100.17||0
1634153790000|2021-10-13 19:36:30|||||||||1
1634153800000|2021-10-13 19:36:40|100.22||100.22||100.22||100.22||9
1634153830000|2021-10-13 19:37:10|||||||||1
1634153850000|2021-10-13 19:37:30||100.14||100.09||100.14||100.09|0
1634153860000|2021-10-13 19:37:40|100.17|100.14|100.22|100.09|100.22|100.14|100.17|100.09|1
1634153870000|2021-10-13 19:37:50|||||||||1
1634153890000|2021-10-13 19:38:10|||||||||41
1634153900000|2021-10-13 19:38:20|100.17||100.22||100.22||100.17||10
1634153910000|2021-10-13 19:38:30|||||||||1
1634153960000|2021-10-13 19:39:20|100.17||100.22||100.22||100.17||2
1634153970000|2021-10-13 19:39:30|100.17||100.17||100.17||100.17||0
1634153990000|2021-10-13 19:39:50|100.22||100.22||100.22||100.22||2
1634154000000|2021-10-13 19:40:00|||||||||1
1634154010000|2021-10-13 19:40:10||100.14||100.09||100.14||100.09|1
1634154030000|2021-10-13 19:40:30|||||||||1
1634154060000|2021-10-13 19:41:00|100.17||100.17||100.17||100.17||0
1634154070000|2021-10-13 19:41:10|100.22||100.22||100.22||100.22||0
1634154080000|2021-10-13 19:41:20|||||||||43
1634154090000|2021-10-13 19:41:30|100.17||100.17||100.17||100.17||8
1634154120000|2021-10-13 19:42:00|||||||||1
1634154140000|2021-10-13 19:42:20|||||||||1
1634154170000|2021-10-13 19:42:50||100.04||100.04||100.04||100.04|66
1634154190000|2021-10-13 19:43:10|100.12||100.12||100.12||100.12||1
1634154200000|2021-10-13 19:43:20||99.99||99.99||99.99||99.99|37
1634154260000|2021-10-13 19:44:20|||||||||5
1634154280000|2021-10-13 19:44:40|100.07||100.07||100.07||100.07||0
1634154330000|2021-10-13 19:45:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|19
1634154390000|2021-10-13 19:46:30|100.17||100.17||100.17||100.17||44
1634154400000|2021-10-13 19:46:40|100.12||100.12||100.12||100.12||0
1634154550000|2021-10-13 19:49:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|10
1634154560000|2021-10-13 19:49:20|||||||||12
1634154570000|2021-10-13 19:49:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|30
1634154590000|2021-10-13 19:49:50|||||||||8
1634154640000|2021-10-13 19:50:40|||||||||51
1634154680000|2021-10-13 19:51:20|||||||||40
1634154690000|2021-10-13 19:51:30|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|168
1634154710000|2021-10-13 19:51:50|||||||||5
1634154730000|2021-10-13 19:52:10|||||||||5
1634154750000|2021-10-13 19:52:30|||||||||5
1634154770000|2021-10-13 19:52:50|||||||||5
1634154790000|2021-10-13 19:53:10|||||||||34
1634154820000|2021-10-13 19:53:40|||||||||12
1634154830000|2021-10-13 19:53:50|||||||||1
1634154850000|2021-10-13 19:54:10|||||||||44
1634154860000|2021-10-13 19:54:20|||||||||25
1634154870000|2021-10-13 19:54:30|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|181
1634154880000|2021-10-13 19:54:40|||||||||1
1634154890000|2021-10-13 19:54:50|100.07||100.12||100.12||100.07||14
1634154920000|2021-10-13 19:55:20|100.07||100.12||100.12||100.07||2
1634154970000|2021-10-13 19:56:10|||||||||3
1634154980000|2021-10-13 19:56:20|||||||||51
1634154990000|2021-10-13 19:56:30||100.04||100.04||100.04||100.04|23
1634155000000|2021-10-13 19:56:40|||||||||5
1634155010000|2021-10-13 19:56:50|||||||||9
1634155020000|2021-10-13 19:57:00|||||||||1
1634155030000|2021-10-13 19:57:10|||||||||8
1634155040000|2021-10-13 19:57:20|||||||||1
1634155050000|2021-10-13 19:57:30|||||||||6
1634155070000|2021-10-13 19:57:50|||||||||3
1634155080000|2021-10-13 19:58:00|||||||||3
1634155090000|2021-10-13 19:58:10|||||||||2
1634155100000|2021-10-13 19:58:20|||||||||2
1634155110000|2021-10-13 19:58:30|100.17||100.17||100.17||100.12||50
1634155120000|2021-10-13 19:58:40|100.12||100.12||100.12||100.12||101
1634155130000|2021-10-13 19:58:50|||||||||84
1634155140000|2021-10-13 19:59:00|||||||||1
1634155150000|2021-10-13 19:59:10|||||||||1
1634155160000|2021-10-13 19:59:20|||||||||1
1634155170000|2021-10-13 19:59:30|||||||||3
1634155180000|2021-10-13 19:59:40|||||||||4
1634155190000|2021-10-13 19:59:50|||||||||2
1634191200000|2021-10-14 06:00:00|100.44|100.32|100.44|100.32|100.44|100.32|100.44|100.32|0
1634191260000|2021-10-14 06:01:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|0
1634191300000|2021-10-14 06:01:40|||||||||5
1634191310000|2021-10-14 06:01:50|||||||||204
1634191320000|2021-10-14 06:02:00||100.29||100.29||100.34||100.29|19
1634191330000|2021-10-14 06:02:10|||||||||883
1634191360000|2021-10-14 06:02:40|100.37||100.42||100.42||100.37||6
1634191380000|2021-10-14 06:03:00|||||||||1
1634191390000|2021-10-14 06:03:10||100.34||100.29||100.34||100.29|0
1634191430000|2021-10-14 06:03:50||100.24||100.24||100.24||100.24|1
1634191440000|2021-10-14 06:04:00||100.19||100.19||100.19||100.19|0
1634191460000|2021-10-14 06:04:20||100.24||100.19||100.24||100.19|0
1634191470000|2021-10-14 06:04:30||100.24||100.19||100.24||100.19|0
1634191480000|2021-10-14 06:04:40||100.24||100.19||100.24||100.19|0
1634191560000|2021-10-14 06:06:00|100.37||100.37||100.37||100.37||0
1634191650000|2021-10-14 06:07:30||100.24||100.24||100.24||100.24|0
1634191680000|2021-10-14 06:08:00|100.32|100.19|100.32|100.19|100.32|100.19|100.32|100.19|2
1634191710000|2021-10-14 06:08:30||100.24||100.19||100.24||100.19|1
1634191760000|2021-10-14 06:09:20||100.24||100.24||100.24||100.24|0
1634191770000|2021-10-14 06:09:30|100.37||100.37||100.37||100.37||0
1634191830000|2021-10-14 06:10:30||100.29||100.29||100.29||100.29|0
1634191900000|2021-10-14 06:11:40|100.42||100.42||100.42||100.42||5
1634191910000|2021-10-14 06:11:50||100.34||100.29||100.34||100.29|0
1634191930000|2021-10-14 06:12:10||100.34||100.34||100.34||100.34|0
1634191940000|2021-10-14 06:12:20||100.29||100.34||100.34||100.29|1
1634191990000|2021-10-14 06:13:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|440
1634192000000|2021-10-14 06:13:20|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|4
1634192030000|2021-10-14 06:13:50||100.49||100.49||100.49||100.44|0
1634192100000|2021-10-14 06:15:00||100.44||100.44||100.44||100.44|1
1634192120000|2021-10-14 06:15:20|100.52||100.52||100.52||100.52||0
1634192160000|2021-10-14 06:16:00|100.57||100.57||100.57||100.57||0
1634192170000|2021-10-14 06:16:10|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|250
1634192180000|2021-10-14 06:16:20||100.59||100.59||100.59||100.54|0
1634192190000|2021-10-14 06:16:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1634192200000|2021-10-14 06:16:40||100.59||100.64||100.64||100.59|0
1634192210000|2021-10-14 06:16:50||100.59||100.64||100.64||100.59|0
1634192220000|2021-10-14 06:17:00||100.59||100.64||100.64||100.59|0
1634192240000|2021-10-14 06:17:20||100.59||100.59||100.59||100.59|0
1634192270000|2021-10-14 06:17:50|100.77|100.64|100.77|100.69|100.77|100.69|100.77|100.64|53
1634192280000|2021-10-14 06:18:00|100.82|100.74|100.82|100.69|100.82|100.74|100.82|100.69|25
1634192330000|2021-10-14 06:18:50||100.74||100.74||100.74||100.74|72
1634192340000|2021-10-14 06:19:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|4
1634192350000|2021-10-14 06:19:10|100.92|100.79|100.92|100.79|100.92|100.79|100.92|100.79|347
1634192500000|2021-10-14 06:21:40||100.84||100.84||100.84||100.84|0
1634192530000|2021-10-14 06:22:10||100.79||100.79||100.79||100.79|0
1634192550000|2021-10-14 06:22:30||100.84||100.79||100.84||100.79|0
1634192610000|2021-10-14 06:23:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|8
1634192680000|2021-10-14 06:24:40||100.69||100.69||100.69||100.69|0
1634192730000|2021-10-14 06:25:30|100.77||100.77||100.77||100.77||0
1634192750000|2021-10-14 06:25:50|100.82||100.82||100.82||100.82||0
1634192780000|2021-10-14 06:26:20||100.74||100.69||100.74||100.69|1
1634192880000|2021-10-14 06:28:00||100.74||100.74||100.74||100.74|0
1634192910000|2021-10-14 06:28:30||100.69||100.69||100.69||100.69|3
1634192920000|2021-10-14 06:28:40||100.74||100.74||100.74||100.74|1
1634192930000|2021-10-14 06:28:50||100.69||100.69||100.69||100.69|3
1634193000000|2021-10-14 06:30:00||100.74||100.74||100.74||100.74|0
1634193020000|2021-10-14 06:30:20||100.69||100.69||100.69||100.69|1
1634193040000|2021-10-14 06:30:40||100.74||100.74||100.74||100.74|0
1634193120000|2021-10-14 06:32:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|52
1634193150000|2021-10-14 06:32:30|100.92|100.84|100.92|100.79|100.92|100.84|100.92|100.79|6
1634193170000|2021-10-14 06:32:50||100.84||100.84||100.84||100.79|1
1634193180000|2021-10-14 06:33:00|101.02|100.89|100.97|100.89|101.02|100.94|100.97|100.89|6
1634193280000|2021-10-14 06:34:40||100.84||100.84||100.84||100.84|0
1634193330000|2021-10-14 06:35:30||100.89||100.84||100.89||100.84|0
1634193340000|2021-10-14 06:35:40||100.89||100.84||100.89||100.84|0
1634193360000|2021-10-14 06:36:00||100.89||100.89||100.89||100.84|0
1634193370000|2021-10-14 06:36:10||100.84||100.84||100.89||100.84|0
1634193380000|2021-10-14 06:36:20||100.89||100.89||100.89||100.84|0
1634193420000|2021-10-14 06:37:00||100.84||100.84||100.84||100.84|0
1634193430000|2021-10-14 06:37:10||100.89||100.89||100.89||100.89|0
1634193470000|2021-10-14 06:37:50||100.84||100.84||100.84||100.84|5
1634193490000|2021-10-14 06:38:10||100.89||100.89||100.89||100.89|0
1634193540000|2021-10-14 06:39:00|101.02||101.02||101.02||101.02||0
1634193560000|2021-10-14 06:39:20|100.97||101.02||101.02||100.97||0
1634193610000|2021-10-14 06:40:10||100.94||100.94||100.94||100.94|0
1634193630000|2021-10-14 06:40:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1634193690000|2021-10-14 06:41:30||100.84||100.89||100.89||100.84|6
1634193810000|2021-10-14 06:43:30|||||||||45
1634193820000|2021-10-14 06:43:40|||||||||4
1634193830000|2021-10-14 06:43:50|||||||||53
1634193860000|2021-10-14 06:44:20|||||||||12
1634193910000|2021-10-14 06:45:10||100.84||100.84||100.84||100.84|7
1634193920000|2021-10-14 06:45:20||100.89||100.84||100.89||100.84|0
1634193930000|2021-10-14 06:45:30|100.92||100.92||100.92||100.92||0
1634193940000|2021-10-14 06:45:40|100.97||100.97||100.97||100.97||0
1634193950000|2021-10-14 06:45:50|100.92|100.79|100.92|100.79|100.92|100.79|100.92|100.79|0
1634193960000|2021-10-14 06:46:00|100.87|100.74|100.87|100.74|100.87|100.74|100.87|100.74|25
1634194000000|2021-10-14 06:46:40|100.82||100.87||100.87||100.82||0
1634194020000|2021-10-14 06:47:00|||||||||12
1634194030000|2021-10-14 06:47:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|0
1634194130000|2021-10-14 06:48:50||100.64||100.64||100.64||100.64|6
1634194140000|2021-10-14 06:49:00||100.69||100.69||100.69||100.69|0
1634194290000|2021-10-14 06:51:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|2
1634194420000|2021-10-14 06:53:40||100.59||100.59||100.59||100.59|0
1634194500000|2021-10-14 06:55:00||100.64||100.64||100.64||100.64|3
1634194510000|2021-10-14 06:55:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|0
1634194520000|2021-10-14 06:55:20|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.49|70
1634194530000|2021-10-14 06:55:30|100.62||100.67||100.67||100.62||0
1634194620000|2021-10-14 06:57:00|100.72||100.67||100.72||100.67||0
1634194640000|2021-10-14 06:57:20|100.72||100.72||100.72||100.72||1
1634194670000|2021-10-14 06:57:50|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|1
1634194680000|2021-10-14 06:58:00|100.67|100.54|100.67|100.54|100.67|100.54|100.67|100.54|103
1634194690000|2021-10-14 06:58:10|||||||||51
1634194700000|2021-10-14 06:58:20|100.62|100.49|100.62|100.54|100.62|100.54|100.62|100.49|102
1634194710000|2021-10-14 06:58:30|100.72|100.59|100.77|100.64|100.77|100.64|100.72|100.59|56
1634194720000|2021-10-14 06:58:40|100.72|100.59|100.72|100.64|100.72|100.64|100.72|100.59|103
1634194730000|2021-10-14 06:58:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|5
1634194740000|2021-10-14 06:59:00|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|128
1634194750000|2021-10-14 06:59:10|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|6
1634194770000|2021-10-14 06:59:30|100.57|100.49|100.47|100.39|100.57|100.49|100.47|100.39|164
1634194780000|2021-10-14 06:59:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|107
1634194790000|2021-10-14 06:59:50|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|103
1634194800000|2021-10-14 07:00:00|100.52|100.49|100.62|100.54|100.67|100.59|100.52|100.49|429
1634194810000|2021-10-14 07:00:10|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|5
1634194820000|2021-10-14 07:00:20|100.57|100.44|100.62|100.44|100.62|100.44|100.57|100.44|355
1634194830000|2021-10-14 07:00:30|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.44|62
1634194840000|2021-10-14 07:00:40|100.62|100.44|100.62|100.49|100.62|100.49|100.62|100.44|99
1634194850000|2021-10-14 07:00:50|100.57|100.54|100.67|100.59|100.67|100.59|100.57|100.54|67
1634194860000|2021-10-14 07:01:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|47
1634194870000|2021-10-14 07:01:10|100.67|100.49|100.62|100.49|100.67|100.54|100.57|100.49|309
1634194880000|2021-10-14 07:01:20|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|2
1634194890000|2021-10-14 07:01:30||100.49||100.54||100.54||100.49|4
1634194910000|2021-10-14 07:01:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|82
1634194920000|2021-10-14 07:02:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|44
1634194930000|2021-10-14 07:02:10|100.67||100.62||100.67||100.62||2
1634194940000|2021-10-14 07:02:20|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|128
1634194960000|2021-10-14 07:02:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|209
1634194980000|2021-10-14 07:03:00|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.39|113
1634194990000|2021-10-14 07:03:10|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|101
1634195000000|2021-10-14 07:03:20|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|35
1634195010000|2021-10-14 07:03:30|100.47|100.39|100.52|100.39|100.52|100.44|100.47|100.39|11
1634195020000|2021-10-14 07:03:40||100.44||100.44||100.44||100.44|0
1634195030000|2021-10-14 07:03:50|||||||||5
1634195040000|2021-10-14 07:04:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|24
1634195050000|2021-10-14 07:04:10|||||||||100
1634195060000|2021-10-14 07:04:20||100.39||100.44||100.44||100.39|0
1634195070000|2021-10-14 07:04:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|34
1634195080000|2021-10-14 07:04:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|77
1634195090000|2021-10-14 07:04:50|100.47|100.39|100.47|100.34|100.52|100.39|100.42|100.34|235
1634195100000|2021-10-14 07:05:00|100.42||100.47||100.47||100.42||94
1634195110000|2021-10-14 07:05:10||100.39||100.39||100.39||100.34|49
1634195120000|2021-10-14 07:05:20|||||||||250
1634195130000|2021-10-14 07:05:30|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|432
1634195140000|2021-10-14 07:05:40|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|5
1634195150000|2021-10-14 07:05:50|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|23
1634195160000|2021-10-14 07:06:00|100.62|100.44|100.62|100.49|100.62|100.49|100.62|100.44|8
1634195170000|2021-10-14 07:06:10|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|500
1634195180000|2021-10-14 07:06:20|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|75
1634195190000|2021-10-14 07:06:30||100.44||100.44||100.44||100.44|54
1634195200000|2021-10-14 07:06:40||100.39||100.44||100.44||100.39|41
1634195210000|2021-10-14 07:06:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|225
1634195220000|2021-10-14 07:07:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|97
1634195230000|2021-10-14 07:07:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|106
1634195240000|2021-10-14 07:07:20|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|188
1634195250000|2021-10-14 07:07:30|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|21
1634195260000|2021-10-14 07:07:40|100.87|100.69|100.87|100.74|100.87|100.74|100.82|100.69|774
1634195270000|2021-10-14 07:07:50||100.79||100.79||100.79||100.74|0
1634195280000|2021-10-14 07:08:00|100.92||100.87||100.92||100.87||31
1634195290000|2021-10-14 07:08:10|||||||||1
1634195300000|2021-10-14 07:08:20|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|44
1634195310000|2021-10-14 07:08:30|100.92||100.87||100.92||100.87||14
1634195320000|2021-10-14 07:08:40|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|30
1634195340000|2021-10-14 07:09:00|100.92|100.84|100.92|100.84|100.92|100.84|100.87|100.79|90
1634195350000|2021-10-14 07:09:10|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|58
1634195360000|2021-10-14 07:09:20|100.97|100.79|100.87|100.79|100.97|100.79|100.87|100.79|264
1634195370000|2021-10-14 07:09:30|100.92||100.92||100.92||100.92||2
1634195380000|2021-10-14 07:09:40|100.87|100.74|100.77|100.69|100.87|100.74|100.77|100.69|33
1634195390000|2021-10-14 07:09:50|100.82|100.74|100.87|100.74|100.87|100.74|100.82|100.69|28
1634195400000|2021-10-14 07:10:00|100.82|100.69|100.82|100.74|100.87|100.74|100.82|100.69|8
1634195410000|2021-10-14 07:10:10||100.69||100.74||100.74||100.69|1
1634195420000|2021-10-14 07:10:20|100.77|100.69|100.77|100.69|100.77|100.74|100.77|100.69|1
1634195430000|2021-10-14 07:10:30||100.64||100.69||100.69||100.64|0
1634195440000|2021-10-14 07:10:40|100.82|100.64|100.77|100.64|100.82|100.64|100.77|100.64|12
1634195450000|2021-10-14 07:10:50||100.69||100.69||100.69||100.69|0
1634195460000|2021-10-14 07:11:00||100.64||100.69||100.69||100.64|6
1634195470000|2021-10-14 07:11:10|||||||||9
1634195480000|2021-10-14 07:11:20|100.72|100.64|100.72|100.64|100.72|100.69|100.72|100.64|67
1634195490000|2021-10-14 07:11:30|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|21
1634195500000|2021-10-14 07:11:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|11
1634195540000|2021-10-14 07:12:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|40
1634195550000|2021-10-14 07:12:30|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|37
1634195560000|2021-10-14 07:12:40|100.62|100.59|100.72|100.64|100.72|100.64|100.62|100.54|139
1634195570000|2021-10-14 07:12:50|||||||||102
1634195580000|2021-10-14 07:13:00|||||||||1
1634195590000|2021-10-14 07:13:10|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|13
1634195600000|2021-10-14 07:13:20|100.67|100.64|100.67|100.59|100.72|100.64|100.67|100.59|1
1634195610000|2021-10-14 07:13:30|||||||||37
1634195620000|2021-10-14 07:13:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|57
1634195630000|2021-10-14 07:13:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|209
1634195640000|2021-10-14 07:14:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|5
1634195650000|2021-10-14 07:14:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|15
1634195660000|2021-10-14 07:14:20||100.59||100.59||100.64||100.59|0
1634195670000|2021-10-14 07:14:30||100.64||100.64||100.64||100.64|0
1634195680000|2021-10-14 07:14:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|5
1634195690000|2021-10-14 07:14:50|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|40
1634195700000|2021-10-14 07:15:00|100.67|100.64|100.67|100.59|100.72|100.64|100.67|100.59|5
1634195710000|2021-10-14 07:15:10|100.72||100.67||100.72||100.67||4
1634195720000|2021-10-14 07:15:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|60
1634195730000|2021-10-14 07:15:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|45
1634195750000|2021-10-14 07:15:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|14
1634195760000|2021-10-14 07:16:00|||||||||1
1634195770000|2021-10-14 07:16:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|49
1634195780000|2021-10-14 07:16:20|100.52|100.44|100.47|100.34|100.52|100.44|100.47|100.34|1102
1634195790000|2021-10-14 07:16:30|100.42|100.39|100.47|100.34|100.47|100.39|100.42|100.34|18
1634195800000|2021-10-14 07:16:40||100.39||100.34||100.39||100.34|24
1634195810000|2021-10-14 07:16:50|100.42||100.42||100.47||100.42||14
1634195820000|2021-10-14 07:17:00|100.47||100.42||100.47||100.42||53
1634195830000|2021-10-14 07:17:10|||||||||1
1634195840000|2021-10-14 07:17:20|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|63
1634195850000|2021-10-14 07:17:30|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|105
1634195860000|2021-10-14 07:17:40|100.42|100.34|100.47|100.34|100.47|100.39|100.42|100.34|353
1634195870000|2021-10-14 07:17:50|100.42|100.39|100.47|100.34|100.47|100.39|100.42|100.34|183
1634195880000|2021-10-14 07:18:00|100.42||100.42||100.42||100.42||0
1634195890000|2021-10-14 07:18:10|100.37|100.29|100.42|100.29|100.42|100.34|100.37|100.29|8
1634195900000|2021-10-14 07:18:20|100.37|100.34|100.37|100.29|100.42|100.34|100.37|100.29|4
1634195910000|2021-10-14 07:18:30|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|1
1634195920000|2021-10-14 07:18:40||100.34||100.34||100.34||100.34|0
1634195930000|2021-10-14 07:18:50|100.37|100.29|100.37|100.29|100.37|100.34|100.37|100.29|5
1634195940000|2021-10-14 07:19:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|8
1634195950000|2021-10-14 07:19:10|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|4
1634195960000|2021-10-14 07:19:20|100.37||100.37||100.37||100.37||123
1634195980000|2021-10-14 07:19:40|||||||||14
1634195990000|2021-10-14 07:19:50||100.24||100.29||100.29||100.24|0
1634196000000|2021-10-14 07:20:00||100.24||100.29||100.29||100.24|4
1634196010000|2021-10-14 07:20:10|100.42||100.42||100.42||100.37||25
1634196020000|2021-10-14 07:20:20|100.37||100.42||100.42||100.37||0
1634196030000|2021-10-14 07:20:30|100.37|100.34|100.37|100.29|100.37|100.34|100.37|100.29|6
1634196040000|2021-10-14 07:20:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|8
1634196050000|2021-10-14 07:20:50||100.19||100.19||100.19||100.19|298
1634196060000|2021-10-14 07:21:00|100.27|100.14|100.22|100.14|100.27|100.19|100.22|100.14|41
1634196070000|2021-10-14 07:21:10|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|543
1634196080000|2021-10-14 07:21:20||100.14||100.19||100.19||100.14|215
1634196090000|2021-10-14 07:21:30|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.14|7
1634196100000|2021-10-14 07:21:40|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|1
1634196110000|2021-10-14 07:21:50|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|0
1634196120000|2021-10-14 07:22:00|100.32|100.19|100.27|100.19|100.32|100.19|100.27|100.19|7
1634196130000|2021-10-14 07:22:10|100.32||100.27||100.32||100.27||1
1634196150000|2021-10-14 07:22:30|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1634196160000|2021-10-14 07:22:40|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|22
1634196170000|2021-10-14 07:22:50|100.37||100.37||100.37||100.37||0
1634196180000|2021-10-14 07:23:00|100.32||100.32||100.37||100.32||13
1634196190000|2021-10-14 07:23:10|100.27|100.19|100.32|100.24|100.37|100.24|100.27|100.19|34
1634196200000|2021-10-14 07:23:20|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|195
1634196210000|2021-10-14 07:23:30|100.37||100.32||100.37||100.32||1
1634196220000|2021-10-14 07:23:40|100.37||100.32||100.37||100.32||0
1634196230000|2021-10-14 07:23:50|100.37||100.32||100.37||100.32||23
1634196250000|2021-10-14 07:24:10|100.37||100.32||100.37||100.32||26
1634196270000|2021-10-14 07:24:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|27
1634196280000|2021-10-14 07:24:40|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|128
1634196290000|2021-10-14 07:24:50|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|1
1634196320000|2021-10-14 07:25:20|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|62
1634196330000|2021-10-14 07:25:30|100.22|100.19|100.32|100.19|100.32|100.19|100.22|100.19|14
1634196340000|2021-10-14 07:25:40||100.24||100.24||100.24||100.24|0
1634196350000|2021-10-14 07:25:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1
1634196360000|2021-10-14 07:26:00|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|14
1634196380000|2021-10-14 07:26:20|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|44
1634196390000|2021-10-14 07:26:30|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|29
1634196400000|2021-10-14 07:26:40|100.22||100.22||100.27||100.22||1
1634196420000|2021-10-14 07:27:00||100.09||100.09||100.14||100.09|20
1634196430000|2021-10-14 07:27:10||100.14||100.14||100.14||100.14|0
1634196450000|2021-10-14 07:27:30|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|0
1634196460000|2021-10-14 07:27:40|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|5
1634196470000|2021-10-14 07:27:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|26
1634196480000|2021-10-14 07:28:00|||||||||110
1634196490000|2021-10-14 07:28:10|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|3
1634196500000|2021-10-14 07:28:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|0
1634196520000|2021-10-14 07:28:40||100.09||100.14||100.14||100.09|188
1634196530000|2021-10-14 07:28:50||100.09||100.14||100.14||100.09|0
1634196540000|2021-10-14 07:29:00||100.09||100.14||100.14||100.09|7
1634196550000|2021-10-14 07:29:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|6
1634196560000|2021-10-14 07:29:20|100.22||100.22||100.22||100.17||1
1634196570000|2021-10-14 07:29:30||100.14||100.14||100.14||100.14|0
1634196580000|2021-10-14 07:29:40|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|13
1634196590000|2021-10-14 07:29:50|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.14|1
1634196600000|2021-10-14 07:30:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|139
1634196610000|2021-10-14 07:30:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|43
1634196620000|2021-10-14 07:30:20||99.99||100.04||100.04||99.99|5
1634196630000|2021-10-14 07:30:30|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|21
1634196640000|2021-10-14 07:30:40|100.12||100.07||100.12||100.07||54
1634196650000|2021-10-14 07:30:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|120
1634196670000|2021-10-14 07:31:10|||||||||16
1634196680000|2021-10-14 07:31:20|100.17||100.17||100.17||100.17||159
1634196690000|2021-10-14 07:31:30||100.09||100.09||100.09||100.09|0
1634196700000|2021-10-14 07:31:40|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|200
1634196710000|2021-10-14 07:31:50||100.09||100.09||100.09||100.09|0
1634196720000|2021-10-14 07:32:00|100.22||100.22||100.22||100.17||34
1634196730000|2021-10-14 07:32:10|100.17|100.04|100.17|100.09|100.17|100.09|100.17|100.04|0
1634196740000|2021-10-14 07:32:20||100.04||100.09||100.09||100.04|0
1634196750000|2021-10-14 07:32:30|||||||||1
1634196760000|2021-10-14 07:32:40|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|1
1634196770000|2021-10-14 07:32:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1634196800000|2021-10-14 07:33:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|7
1634196810000|2021-10-14 07:33:30||100.04||100.09||100.09||100.04|6
1634196820000|2021-10-14 07:33:40||100.04||100.04||100.04||100.04|100
1634196830000|2021-10-14 07:33:50||100.09||100.04||100.09||100.04|0
1634196840000|2021-10-14 07:34:00|100.12|100.09|100.27|100.14|100.27|100.14|100.12|100.09|23
1634196850000|2021-10-14 07:34:10|100.22||100.27||100.27||100.22||6
1634196860000|2021-10-14 07:34:20|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|1
1634196870000|2021-10-14 07:34:30||100.19||100.19||100.19||100.19|0
1634196900000|2021-10-14 07:35:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|31
1634196910000|2021-10-14 07:35:10||100.19||100.19||100.19||100.19|8
1634196920000|2021-10-14 07:35:20||100.24||100.24||100.24||100.19|1
1634196980000|2021-10-14 07:36:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|65
1634197000000|2021-10-14 07:36:40|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|55
1634197010000|2021-10-14 07:36:50|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|16
1634197020000|2021-10-14 07:37:00|||||||||1
1634197030000|2021-10-14 07:37:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|53
1634197040000|2021-10-14 07:37:20|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|13
1634197050000|2021-10-14 07:37:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|25
1634197070000|2021-10-14 07:37:50|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|1
1634197080000|2021-10-14 07:38:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|162
1634197090000|2021-10-14 07:38:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|101
1634197100000|2021-10-14 07:38:20|||||||||50
1634197110000|2021-10-14 07:38:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|82
1634197120000|2021-10-14 07:38:40|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|2
1634197130000|2021-10-14 07:38:50|100.22||100.27||100.27||100.22||1
1634197140000|2021-10-14 07:39:00|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|9
1634197150000|2021-10-14 07:39:10|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|2
1634197160000|2021-10-14 07:39:20||100.19||100.19||100.19||100.19|0
1634197190000|2021-10-14 07:39:50|100.32||100.32||100.32||100.27||9
1634197200000|2021-10-14 07:40:00|100.27|100.24|100.32|100.19|100.32|100.24|100.27|100.19|6
1634197210000|2021-10-14 07:40:10|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.19|7
1634197220000|2021-10-14 07:40:20|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|508
1634197230000|2021-10-14 07:40:30||100.04||100.04||100.04||100.04|17
1634197250000|2021-10-14 07:40:50|100.12||100.12||100.12||100.12||1
1634197260000|2021-10-14 07:41:00|||||||||2
1634197270000|2021-10-14 07:41:10|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|10
1634197330000|2021-10-14 07:42:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|437
1634197350000|2021-10-14 07:42:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|81
1634197370000|2021-10-14 07:42:50|||||||||1
1634197380000|2021-10-14 07:43:00|||||||||6
1634197420000|2021-10-14 07:43:40|||||||||4
1634197430000|2021-10-14 07:43:50|||||||||128
1634197440000|2021-10-14 07:44:00|||||||||6
1634197450000|2021-10-14 07:44:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1634197460000|2021-10-14 07:44:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|33
1634197470000|2021-10-14 07:44:30||99.99||100.04||100.04||99.99|0
1634197490000|2021-10-14 07:44:50|100.17||100.17||100.17||100.17||24
1634197500000|2021-10-14 07:45:00|100.12||100.12||100.12||100.12||6
1634197550000|2021-10-14 07:45:50|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|131
1634197560000|2021-10-14 07:46:00|||||||||1
1634197580000|2021-10-14 07:46:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1634197590000|2021-10-14 07:46:30|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|8
1634197610000|2021-10-14 07:46:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|0
1634197620000|2021-10-14 07:47:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1634197640000|2021-10-14 07:47:20||99.94||99.99||99.99||99.94|35
1634197650000|2021-10-14 07:47:30|||||||||1
1634197670000|2021-10-14 07:47:50|100.12||100.07||100.12||100.07||56
1634197690000|2021-10-14 07:48:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|41
1634197710000|2021-10-14 07:48:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|40
1634197720000|2021-10-14 07:48:40|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|7
1634197730000|2021-10-14 07:48:50|100.02||99.97||100.02||99.97||0
1634197740000|2021-10-14 07:49:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|136
1634197760000|2021-10-14 07:49:20|99.97||99.97||99.97||99.97||56
1634197770000|2021-10-14 07:49:30|99.92|99.89|99.92|99.84|99.97|99.89|99.92|99.84|2
1634197780000|2021-10-14 07:49:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1634197790000|2021-10-14 07:49:50||99.84||99.84||99.89||99.84|75
1634197800000|2021-10-14 07:50:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.89|7
1634197810000|2021-10-14 07:50:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|161
1634197820000|2021-10-14 07:50:20|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|2
1634197840000|2021-10-14 07:50:40||99.99||99.99||99.99||99.99|0
1634197850000|2021-10-14 07:50:50|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|13
1634197860000|2021-10-14 07:51:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|31
1634197870000|2021-10-14 07:51:10|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|233
1634197880000|2021-10-14 07:51:20|100.07||100.07||100.07||100.02||3
1634197890000|2021-10-14 07:51:30|100.02||100.07||100.07||100.02||0
1634197900000|2021-10-14 07:51:40|100.02||100.02||100.07||100.02||0
1634197910000|2021-10-14 07:51:50|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|1
1634197920000|2021-10-14 07:52:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|0
1634197930000|2021-10-14 07:52:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1634197940000|2021-10-14 07:52:20|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|101
1634197950000|2021-10-14 07:52:30||99.94||99.94||99.94||99.94|0
1634198010000|2021-10-14 07:53:30|||||||||1
1634198030000|2021-10-14 07:53:50|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|64
1634198040000|2021-10-14 07:54:00||99.99||99.94||99.99||99.94|6
1634198060000|2021-10-14 07:54:20||99.99||99.99||99.99||99.99|1
1634198100000|2021-10-14 07:55:00|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|66
1634198110000|2021-10-14 07:55:10|100.17|100.04|100.12|100.04|100.17|100.04|100.12|100.04|0
1634198120000|2021-10-14 07:55:20|100.17||100.12||100.17||100.12||1
1634198130000|2021-10-14 07:55:30|100.17||100.12||100.17||100.12||0
1634198160000|2021-10-14 07:56:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|13
1634198200000|2021-10-14 07:56:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|66
1634198210000|2021-10-14 07:56:50|||||||||11
1634198220000|2021-10-14 07:57:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|37
1634198230000|2021-10-14 07:57:10|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|22
1634198240000|2021-10-14 07:57:20||100.04||100.04||100.04||99.99|0
1634198250000|2021-10-14 07:57:30||99.99||100.04||100.04||99.99|0
1634198260000|2021-10-14 07:57:40||99.99||100.04||100.04||99.99|0
1634198280000|2021-10-14 07:58:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|35
1634198300000|2021-10-14 07:58:20|100.02|99.94|100.07|99.94|100.07|99.99|100.02|99.94|49
1634198310000|2021-10-14 07:58:30|100.02||100.02||100.02||100.02||0
1634198340000|2021-10-14 07:59:00|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|32
1634198350000|2021-10-14 07:59:10|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|1
1634198360000|2021-10-14 07:59:20|99.97||99.97||99.97||99.97||1
1634198370000|2021-10-14 07:59:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|102
1634198380000|2021-10-14 07:59:40|||||||||56
1634198390000|2021-10-14 07:59:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|698
1634198400000|2021-10-14 08:00:00|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|4
1634198430000|2021-10-14 08:00:30|||||||||1
1634198440000|2021-10-14 08:00:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|7
1634198450000|2021-10-14 08:00:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|210
1634198460000|2021-10-14 08:01:00||99.89||99.94||99.94||99.89|6
1634198480000|2021-10-14 08:01:20||99.89||99.94||99.94||99.89|4
1634198500000|2021-10-14 08:01:40|100.07||100.02||100.07||100.02||44
1634198510000|2021-10-14 08:01:50|||||||||1
1634198520000|2021-10-14 08:02:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|7
1634198530000|2021-10-14 08:02:10||99.94||99.94||99.94||99.94|13
1634198540000|2021-10-14 08:02:20||99.99||99.99||99.99||99.94|0
1634198550000|2021-10-14 08:02:30|100.02|99.94|100.02|99.89|100.02|99.94|99.97|99.89|76
1634198560000|2021-10-14 08:02:40||99.94||99.89||99.94||99.89|0
1634198570000|2021-10-14 08:02:50||99.94||99.94||99.94||99.94|3
1634198580000|2021-10-14 08:03:00|||||||||6
1634198600000|2021-10-14 08:03:20|||||||||1
1634198610000|2021-10-14 08:03:30||99.89||99.94||99.94||99.89|0
1634198620000|2021-10-14 08:03:40|99.97|99.89|99.97|99.89|99.97|99.94|99.97|99.89|0
1634198630000|2021-10-14 08:03:50|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|76
1634198640000|2021-10-14 08:04:00||99.94||99.94||99.94||99.89|6
1634198650000|2021-10-14 08:04:10||99.89||99.94||99.94||99.89|0
1634198660000|2021-10-14 08:04:20||99.89||99.94||99.94||99.89|0
1634198690000|2021-10-14 08:04:50|||||||||197
1634198700000|2021-10-14 08:05:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|127
1634198710000|2021-10-14 08:05:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|91
1634198720000|2021-10-14 08:05:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|136
1634198760000|2021-10-14 08:06:00|||||||||7
1634198790000|2021-10-14 08:06:30|||||||||48
1634198800000|2021-10-14 08:06:40|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|86
1634198820000|2021-10-14 08:07:00|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.09|75
1634198830000|2021-10-14 08:07:10|100.17||100.17||100.17||100.17||1
1634198840000|2021-10-14 08:07:20|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|1
1634198850000|2021-10-14 08:07:30||100.14||100.09||100.14||100.09|0
1634198860000|2021-10-14 08:07:40|100.17||100.22||100.22||100.17||0
1634198870000|2021-10-14 08:07:50|100.17||100.17||100.17||100.17||0
1634198880000|2021-10-14 08:08:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|17
1634198900000|2021-10-14 08:08:20|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|2
1634198910000|2021-10-14 08:08:30|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|0
1634198920000|2021-10-14 08:08:40||100.09||100.09||100.14||100.09|25
1634198930000|2021-10-14 08:08:50|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|0
1634198940000|2021-10-14 08:09:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|278
1634198950000|2021-10-14 08:09:10|||||||||2
1634198960000|2021-10-14 08:09:20|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|264
1634198970000|2021-10-14 08:09:30||100.14||100.14||100.14||100.14|10
1634198980000|2021-10-14 08:09:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|4
1634198990000|2021-10-14 08:09:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1634199000000|2021-10-14 08:10:00|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|62
1634199010000|2021-10-14 08:10:10||100.09||100.09||100.09||100.04|0
1634199030000|2021-10-14 08:10:30|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|0
1634199040000|2021-10-14 08:10:40|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1634199050000|2021-10-14 08:10:50||100.09||100.14||100.14||100.09|6
1634199060000|2021-10-14 08:11:00|||||||||146
1634199070000|2021-10-14 08:11:10|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|1567
1634199080000|2021-10-14 08:11:20|100.27||100.27||100.27||100.22||0
1634199090000|2021-10-14 08:11:30||100.19||100.14||100.19||100.14|67
1634199100000|2021-10-14 08:11:40|100.22||100.22||100.27||100.22||0
1634199110000|2021-10-14 08:11:50|100.27||100.22||100.27||100.22||1559
1634199120000|2021-10-14 08:12:00|||||||||1
1634199130000|2021-10-14 08:12:10||100.09||100.14||100.14||100.09|6
1634199140000|2021-10-14 08:12:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|17
1634199150000|2021-10-14 08:12:30|100.22||100.17||100.22||100.17||0
1634199160000|2021-10-14 08:12:40|100.22||100.22||100.22||100.22||0
1634199170000|2021-10-14 08:12:50|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|0
1634199180000|2021-10-14 08:13:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|16
1634199190000|2021-10-14 08:13:10|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|0
1634199200000|2021-10-14 08:13:20|100.17||100.17||100.22||100.17||0
1634199210000|2021-10-14 08:13:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|853
1634199230000|2021-10-14 08:13:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|10
1634199240000|2021-10-14 08:14:00|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|108
1634199250000|2021-10-14 08:14:10|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.14|0
1634199300000|2021-10-14 08:15:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|27
1634199350000|2021-10-14 08:15:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|70
1634199360000|2021-10-14 08:16:00||100.09||100.14||100.14||100.09|6
1634199370000|2021-10-14 08:16:10|100.27||100.27||100.27||100.27||0
1634199380000|2021-10-14 08:16:20|100.22||100.27||100.27||100.22||0
1634199390000|2021-10-14 08:16:30|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|0
1634199400000|2021-10-14 08:16:40||100.14||100.14||100.14||100.14|38
1634199410000|2021-10-14 08:16:50||100.19||100.19||100.19||100.19|0
1634199430000|2021-10-14 08:17:10|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|85
1634199440000|2021-10-14 08:17:20|100.32||100.32||100.32||100.27||0
1634199450000|2021-10-14 08:17:30|100.27|100.24|100.27|100.19|100.32|100.24|100.27|100.19|41
1634199460000|2021-10-14 08:17:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|0
1634199470000|2021-10-14 08:17:50||100.19||100.24||100.24||100.19|0
1634199490000|2021-10-14 08:18:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|17
1634199500000|2021-10-14 08:18:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|7
1634199520000|2021-10-14 08:18:40|||||||||1
1634199540000|2021-10-14 08:19:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|8
1634199550000|2021-10-14 08:19:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|102
1634199560000|2021-10-14 08:19:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|23
1634199570000|2021-10-14 08:19:30|100.42||100.42||100.42||100.37||1
1634199580000|2021-10-14 08:19:40|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.29|420
1634199590000|2021-10-14 08:19:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|0
1634199600000|2021-10-14 08:20:00|||||||||1
1634199610000|2021-10-14 08:20:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|101
1634199620000|2021-10-14 08:20:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|28
1634199630000|2021-10-14 08:20:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|39
1634199650000|2021-10-14 08:20:50|100.47||100.42||100.47||100.42||0
1634199660000|2021-10-14 08:21:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|15
1634199670000|2021-10-14 08:21:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|157
1634199680000|2021-10-14 08:21:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|184
1634199740000|2021-10-14 08:22:20||100.34||100.39||100.39||100.34|11
1634199750000|2021-10-14 08:22:30||100.34||100.39||100.39||100.34|0
1634199760000|2021-10-14 08:22:40||100.34||100.39||100.39||100.34|0
1634199770000|2021-10-14 08:22:50|100.52||100.52||100.52||100.52||323
1634199780000|2021-10-14 08:23:00|100.47||100.47||100.47||100.47||1
1634199840000|2021-10-14 08:24:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|14
1634199850000|2021-10-14 08:24:10|100.52||100.52||100.52||100.52||7
1634199860000|2021-10-14 08:24:20|100.47||100.47||100.52||100.47||0
1634199900000|2021-10-14 08:25:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|43
1634199920000|2021-10-14 08:25:20|||||||||2
1634199930000|2021-10-14 08:25:30|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|41
1634200040000|2021-10-14 08:27:20|||||||||1
1634200050000|2021-10-14 08:27:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|41
1634200080000|2021-10-14 08:28:00|||||||||1
1634200100000|2021-10-14 08:28:20|||||||||34
1634200120000|2021-10-14 08:28:40|||||||||1
1634200160000|2021-10-14 08:29:20|||||||||1
1634200170000|2021-10-14 08:29:30|||||||||60
1634200180000|2021-10-14 08:29:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|420
1634200190000|2021-10-14 08:29:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|106
1634200210000|2021-10-14 08:30:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|95
1634200220000|2021-10-14 08:30:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|393
1634200290000|2021-10-14 08:31:30|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|639
1634200310000|2021-10-14 08:31:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|139
1634200320000|2021-10-14 08:32:00|100.57||100.52||100.57||100.52||526
1634200330000|2021-10-14 08:32:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|19
1634200340000|2021-10-14 08:32:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|75
1634200350000|2021-10-14 08:32:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|138
1634200380000|2021-10-14 08:33:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|400
1634200390000|2021-10-14 08:33:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|40
1634200420000|2021-10-14 08:33:40|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|9
1634200440000|2021-10-14 08:34:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|76
1634200460000|2021-10-14 08:34:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|54
1634200500000|2021-10-14 08:35:00|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|52
1634200510000|2021-10-14 08:35:10||100.49||100.44||100.49||100.44|1
1634200520000|2021-10-14 08:35:20||100.49||100.49||100.49||100.49|0
1634200530000|2021-10-14 08:35:30||100.44||100.49||100.49||100.44|1
1634200550000|2021-10-14 08:35:50||100.44||100.44||100.44||100.44|7
1634200560000|2021-10-14 08:36:00|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|7
1634200570000|2021-10-14 08:36:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1634200600000|2021-10-14 08:36:40||100.39||100.44||100.44||100.39|8
1634200640000|2021-10-14 08:37:20|100.57|100.49|100.57|100.44|100.57|100.49|100.52|100.44|83
1634200650000|2021-10-14 08:37:30|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|1
1634200660000|2021-10-14 08:37:40|100.52||100.52||100.57||100.52||5
1634200680000|2021-10-14 08:38:00|||||||||1
1634200700000|2021-10-14 08:38:20||100.39||100.44||100.44||100.39|26
1634200710000|2021-10-14 08:38:30|||||||||6
1634200730000|2021-10-14 08:38:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|26
1634200750000|2021-10-14 08:39:10|||||||||2
1634200770000|2021-10-14 08:39:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|40
1634200780000|2021-10-14 08:39:40||100.39||100.44||100.44||100.39|0
1634200790000|2021-10-14 08:39:50||100.39||100.44||100.44||100.39|0
1634200800000|2021-10-14 08:40:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|232
1634200810000|2021-10-14 08:40:10||100.34||100.39||100.39||100.34|0
1634200820000|2021-10-14 08:40:20|||||||||2
1634200860000|2021-10-14 08:41:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|47
1634200880000|2021-10-14 08:41:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|28
1634200930000|2021-10-14 08:42:10|||||||||5
1634200940000|2021-10-14 08:42:20|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|97
1634200950000|2021-10-14 08:42:30|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|0
1634200960000|2021-10-14 08:42:40|||||||||3
1634200990000|2021-10-14 08:43:10|||||||||6
1634201000000|2021-10-14 08:43:20||100.49||100.54||100.54||100.49|30
1634201040000|2021-10-14 08:44:00||100.49||100.54||100.54||100.49|6
1634201050000|2021-10-14 08:44:10||100.49||100.54||100.54||100.49|0
1634201080000|2021-10-14 08:44:40||100.49||100.49||100.49||100.49|0
1634201090000|2021-10-14 08:44:50|100.57||100.57||100.62||100.57||1
1634201100000|2021-10-14 08:45:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|46
1634201110000|2021-10-14 08:45:10||100.49||100.54||100.54||100.49|0
1634201130000|2021-10-14 08:45:30||100.49||100.54||100.54||100.49|15
1634201140000|2021-10-14 08:45:40||100.49||100.54||100.54||100.49|0
1634201170000|2021-10-14 08:46:10|||||||||1
1634201180000|2021-10-14 08:46:20|||||||||2
1634201210000|2021-10-14 08:46:50|||||||||8
1634201220000|2021-10-14 08:47:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|72
1634201230000|2021-10-14 08:47:10|||||||||6
1634201240000|2021-10-14 08:47:20|||||||||20
1634201250000|2021-10-14 08:47:30|||||||||5
1634201260000|2021-10-14 08:47:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|245
1634201280000|2021-10-14 08:48:00||100.59||100.59||100.64||100.59|31
1634201290000|2021-10-14 08:48:10|100.67||100.67||100.67||100.67||0
1634201300000|2021-10-14 08:48:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|50
1634201310000|2021-10-14 08:48:30|||||||||15
1634201320000|2021-10-14 08:48:40|||||||||182
1634201340000|2021-10-14 08:49:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|116
1634201350000|2021-10-14 08:49:10|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|427
1634201370000|2021-10-14 08:49:30|||||||||12
1634201380000|2021-10-14 08:49:40|||||||||70
1634201390000|2021-10-14 08:49:50|100.82|100.74|100.82|100.69|100.82|100.74|100.82|100.69|49
1634201400000|2021-10-14 08:50:00|100.77||100.77||100.82||100.77||25
1634201410000|2021-10-14 08:50:10|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.74|5
1634201440000|2021-10-14 08:50:40|100.87||100.82||100.87||100.82||611
1634201450000|2021-10-14 08:50:50|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|7
1634201460000|2021-10-14 08:51:00|100.82|100.79|100.82|100.74|100.87|100.79|100.82|100.74|6
1634201470000|2021-10-14 08:51:10|||||||||81
1634201490000|2021-10-14 08:51:30|||||||||75
1634201500000|2021-10-14 08:51:40|||||||||234
1634201510000|2021-10-14 08:51:50|||||||||1500
1634201530000|2021-10-14 08:52:10|||||||||2
1634201550000|2021-10-14 08:52:30|||||||||1517
1634201560000|2021-10-14 08:52:40|100.87||100.87||100.87||100.82||46
1634201570000|2021-10-14 08:52:50|100.82|100.79|100.87|100.79|100.87|100.79|100.82|100.79|159
1634201590000|2021-10-14 08:53:10|||||||||111
1634201620000|2021-10-14 08:53:40||100.74||100.79||100.79||100.74|545
1634201630000|2021-10-14 08:53:50|100.82|100.74|100.82|100.69|100.82|100.74|100.82|100.69|173
1634201640000|2021-10-14 08:54:00|100.77||100.82||100.82||100.77||32
1634201650000|2021-10-14 08:54:10|100.77|100.74|100.82|100.74|100.82|100.74|100.77|100.74|35
1634201700000|2021-10-14 08:55:00|||||||||46
1634201710000|2021-10-14 08:55:10|||||||||260
1634201720000|2021-10-14 08:55:20|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.79|48
1634201780000|2021-10-14 08:56:20|||||||||110
1634201810000|2021-10-14 08:56:50|||||||||190
1634201830000|2021-10-14 08:57:10|||||||||98
1634201840000|2021-10-14 08:57:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|127
1634201850000|2021-10-14 08:57:30||100.69||100.69||100.69||100.69|79
1634201860000|2021-10-14 08:57:40||100.74||100.74||100.74||100.74|0
1634201870000|2021-10-14 08:57:50|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|1
1634201900000|2021-10-14 08:58:20|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|18
1634201910000|2021-10-14 08:58:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|22
1634201930000|2021-10-14 08:58:50|||||||||1
1634201970000|2021-10-14 08:59:30|||||||||17
1634201980000|2021-10-14 08:59:40|||||||||21
1634202000000|2021-10-14 09:00:00|100.82||100.82||100.82||100.82||70
1634202010000|2021-10-14 09:00:10||100.74||100.74||100.74||100.74|1
1634202030000|2021-10-14 09:00:30|||||||||31
1634202080000|2021-10-14 09:01:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|42
1634202130000|2021-10-14 09:02:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|82
1634202140000|2021-10-14 09:02:20||100.69||100.69||100.74||100.69|40
1634202150000|2021-10-14 09:02:30||100.74||100.74||100.74||100.69|0
1634202160000|2021-10-14 09:02:40||100.69||100.69||100.69||100.69|0
1634202170000|2021-10-14 09:02:50|100.77||100.77||100.77||100.77||0
1634202220000|2021-10-14 09:03:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|77
1634202230000|2021-10-14 09:03:50|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|506
1634202240000|2021-10-14 09:04:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|7
1634202250000|2021-10-14 09:04:10||100.69||100.74||100.74||100.69|14
1634202260000|2021-10-14 09:04:20||100.69||100.74||100.74||100.69|0
1634202270000|2021-10-14 09:04:30|||||||||1
1634202320000|2021-10-14 09:05:20|||||||||6
1634202330000|2021-10-14 09:05:30|||||||||1
1634202360000|2021-10-14 09:06:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|42
1634202450000|2021-10-14 09:07:30|||||||||10
1634202470000|2021-10-14 09:07:50|100.92||100.92||100.92||100.92||93
1634202480000|2021-10-14 09:08:00|100.87||100.87||100.87||100.87||0
1634202490000|2021-10-14 09:08:10|||||||||10
1634202500000|2021-10-14 09:08:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|193
1634202510000|2021-10-14 09:08:30|||||||||190
1634202520000|2021-10-14 09:08:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|20
1634202530000|2021-10-14 09:08:50|||||||||7
1634202540000|2021-10-14 09:09:00||100.84||100.84||100.84||100.84|8
1634202550000|2021-10-14 09:09:10||100.89||100.89||100.89||100.84|1
1634202570000|2021-10-14 09:09:30|||||||||237
1634202580000|2021-10-14 09:09:40|||||||||1
1634202630000|2021-10-14 09:10:30||100.84||100.84||100.84||100.84|36
1634202640000|2021-10-14 09:10:40|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.89|21
1634202650000|2021-10-14 09:10:50||100.84||100.89||100.89||100.84|1
1634202670000|2021-10-14 09:11:10|||||||||34
1634202690000|2021-10-14 09:11:30|||||||||4
1634202700000|2021-10-14 09:11:40|||||||||2
1634202710000|2021-10-14 09:11:50|||||||||40
1634202720000|2021-10-14 09:12:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|44
1634202730000|2021-10-14 09:12:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|289
1634202740000|2021-10-14 09:12:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|250
1634202750000|2021-10-14 09:12:30|||||||||500
1634202820000|2021-10-14 09:13:40|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|601
1634202830000|2021-10-14 09:13:50|101.02||100.97||101.02||100.97||8
1634202840000|2021-10-14 09:14:00|||||||||1
1634202900000|2021-10-14 09:15:00|100.92|100.84|100.97|100.84|100.97|100.89|100.92|100.84|252
1634202910000|2021-10-14 09:15:10|100.92||100.92||100.92||100.92||0
1634202920000|2021-10-14 09:15:20||100.79||100.79||100.79||100.79|282
1634202930000|2021-10-14 09:15:30|100.87||100.92||100.92||100.87||57
1634202940000|2021-10-14 09:15:40|100.87||100.92||100.92||100.87||1
1634202950000|2021-10-14 09:15:50|100.87||100.87||100.87||100.87||0
1634202960000|2021-10-14 09:16:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|132
1634202980000|2021-10-14 09:16:20|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|182
1634203000000|2021-10-14 09:16:40|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|29
1634203040000|2021-10-14 09:17:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|39
1634203050000|2021-10-14 09:17:30|||||||||5
1634203070000|2021-10-14 09:17:50|||||||||11
1634203090000|2021-10-14 09:18:10|||||||||34
1634203100000|2021-10-14 09:18:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|51
1634203120000|2021-10-14 09:18:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|6
1634203130000|2021-10-14 09:18:50|100.92||100.87||100.92||100.87||18
1634203140000|2021-10-14 09:19:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|6
1634203200000|2021-10-14 09:20:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|7
1634203220000|2021-10-14 09:20:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|28
1634203250000|2021-10-14 09:20:50|||||||||14
1634203280000|2021-10-14 09:21:20||100.79||100.79||100.79||100.79|12
1634203290000|2021-10-14 09:21:30||100.84||100.84||100.84||100.84|0
1634203360000|2021-10-14 09:22:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|103
1634203370000|2021-10-14 09:22:50|100.92||100.92||100.92||100.92||1
1634203380000|2021-10-14 09:23:00|100.87||100.92||100.92||100.87||10
1634203400000|2021-10-14 09:23:20|100.87||100.87||100.87||100.87||65
1634203410000|2021-10-14 09:23:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|88
1634203470000|2021-10-14 09:24:30|||||||||22
1634203510000|2021-10-14 09:25:10|||||||||55
1634203560000|2021-10-14 09:26:00|||||||||27
1634203570000|2021-10-14 09:26:10|||||||||120
1634203580000|2021-10-14 09:26:20|||||||||5833
1634203590000|2021-10-14 09:26:30||100.79||100.79||100.79||100.79|2
1634203600000|2021-10-14 09:26:40||100.84||100.84||100.84||100.79|0
1634203610000|2021-10-14 09:26:50||100.79||100.79||100.84||100.79|0
1634203620000|2021-10-14 09:27:00|100.87||100.87||100.87||100.87||4
1634203630000|2021-10-14 09:27:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|34
1634203640000|2021-10-14 09:27:20||100.79||100.79||100.79||100.79|11
1634203650000|2021-10-14 09:27:30|100.87||100.87||100.87||100.87||0
1634203670000|2021-10-14 09:27:50|100.92||100.87||100.92||100.87||5
1634203690000|2021-10-14 09:28:10|100.92||100.92||100.92||100.87||135
1634203700000|2021-10-14 09:28:20|100.87||100.87||100.92||100.87||0
1634203710000|2021-10-14 09:28:30|100.92||100.92||100.92||100.92||0
1634203720000|2021-10-14 09:28:40|100.87||100.87||100.92||100.87||300
1634203750000|2021-10-14 09:29:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|26
1634203780000|2021-10-14 09:29:40|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|83
1634203790000|2021-10-14 09:29:50||100.89||100.89||100.89||100.89|0
1634203890000|2021-10-14 09:31:30|||||||||520
1634203920000|2021-10-14 09:32:00|||||||||520
1634203940000|2021-10-14 09:32:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|160
1634203960000|2021-10-14 09:32:40||100.89||100.94||100.94||100.89|6
1634203970000|2021-10-14 09:32:50||100.89||100.89||100.89||100.89|12
1634203980000|2021-10-14 09:33:00|100.97|100.94|100.97|100.89|101.02|100.94|100.97|100.89|32
1634204050000|2021-10-14 09:34:10|||||||||14
1634204060000|2021-10-14 09:34:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|21
1634204080000|2021-10-14 09:34:40|||||||||40
1634204090000|2021-10-14 09:34:50|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|1231
1634204100000|2021-10-14 09:35:00|101.12|101.09|101.17|101.09|101.17|101.09|101.12|101.09|43
1634204110000|2021-10-14 09:35:10|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.09|567
1634204130000|2021-10-14 09:35:30|101.17|101.09|101.17|101.09|101.22|101.09|101.17|101.09|17
1634204140000|2021-10-14 09:35:40|101.22||101.17||101.22||101.17||84
1634204150000|2021-10-14 09:35:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|84
1634204170000|2021-10-14 09:36:10|||||||||6
1634204210000|2021-10-14 09:36:50|||||||||100
1634204220000|2021-10-14 09:37:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|280
1634204240000|2021-10-14 09:37:20|||||||||98
1634204250000|2021-10-14 09:37:30|||||||||200
1634204280000|2021-10-14 09:38:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|236
1634204300000|2021-10-14 09:38:20||101.09||101.14||101.14||101.09|7
1634204330000|2021-10-14 09:38:50|||||||||1
1634204340000|2021-10-14 09:39:00|101.27||101.22||101.27||101.22||39
1634204350000|2021-10-14 09:39:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|0
1634204360000|2021-10-14 09:39:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|163
1634204380000|2021-10-14 09:39:40|||||||||122
1634204400000|2021-10-14 09:40:00|||||||||16
1634204430000|2021-10-14 09:40:30|||||||||111
1634204440000|2021-10-14 09:40:40|||||||||99
1634204480000|2021-10-14 09:41:20|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|217
1634204490000|2021-10-14 09:41:30|101.17||101.17||101.17||101.17||0
1634204500000|2021-10-14 09:41:40||101.04||101.04||101.04||101.04|3
1634204510000|2021-10-14 09:41:50||101.09||101.09||101.09||101.09|0
1634204520000|2021-10-14 09:42:00||101.04||101.04||101.04||101.04|6
1634204530000|2021-10-14 09:42:10||101.09||101.04||101.09||101.04|3
1634204540000|2021-10-14 09:42:20|101.12|101.09|101.12|101.04|101.12|101.09|101.12|101.04|0
1634204560000|2021-10-14 09:42:40||100.99||100.99||100.99||100.99|13
1634204570000|2021-10-14 09:42:50|101.07||101.07||101.07||101.07||30
1634204580000|2021-10-14 09:43:00|||||||||28
1634204590000|2021-10-14 09:43:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|167
1634204600000|2021-10-14 09:43:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|54
1634204640000|2021-10-14 09:44:00||100.94||100.94||100.94||100.94|25
1634204650000|2021-10-14 09:44:10||100.99||100.99||100.99||100.99|1
1634204670000|2021-10-14 09:44:30|||||||||1
1634204680000|2021-10-14 09:44:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|147
1634204690000|2021-10-14 09:44:50|||||||||36
1634204700000|2021-10-14 09:45:00|||||||||1
1634204720000|2021-10-14 09:45:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|104
1634204730000|2021-10-14 09:45:30|||||||||10
1634204780000|2021-10-14 09:46:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|30
1634204790000|2021-10-14 09:46:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|7
1634204820000|2021-10-14 09:47:00|||||||||166
1634204830000|2021-10-14 09:47:10|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|79
1634204840000|2021-10-14 09:47:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|34
1634204850000|2021-10-14 09:47:30||100.89||100.94||100.94||100.89|0
1634204860000|2021-10-14 09:47:40||100.89||100.94||100.94||100.89|0
1634204960000|2021-10-14 09:49:20||100.89||100.89||100.94||100.89|12
1634204990000|2021-10-14 09:49:50|100.97||100.97||100.97||100.97||41
1634205030000|2021-10-14 09:50:30|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|93
1634205040000|2021-10-14 09:50:40|100.92||100.92||100.92||100.92||0
1634205050000|2021-10-14 09:50:50|||||||||2
1634205060000|2021-10-14 09:51:00|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|21
1634205070000|2021-10-14 09:51:10|100.92||100.97||100.97||100.92||0
1634205080000|2021-10-14 09:51:20||100.89||100.89||100.89||100.89|0
1634205090000|2021-10-14 09:51:30|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.94|281
1634205110000|2021-10-14 09:51:50|||||||||33
1634205120000|2021-10-14 09:52:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|151
1634205140000|2021-10-14 09:52:20|||||||||87
1634205150000|2021-10-14 09:52:30|||||||||59
1634205190000|2021-10-14 09:53:10||100.84||100.84||100.89||100.84|93
1634205200000|2021-10-14 09:53:20||100.89||100.89||100.89||100.89|2
1634205210000|2021-10-14 09:53:30|||||||||2500
1634205240000|2021-10-14 09:54:00|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|2657
1634205250000|2021-10-14 09:54:10||100.94||100.94||100.94||100.94|0
1634205260000|2021-10-14 09:54:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|3
1634205270000|2021-10-14 09:54:30|101.02||101.02||101.02||101.02||109
1634205280000|2021-10-14 09:54:40|100.97||100.97||100.97||100.97||1
1634205300000|2021-10-14 09:55:00|100.92|100.84|100.97|100.84|100.97|100.89|100.92|100.84|157
1634205310000|2021-10-14 09:55:10||100.89||100.89||100.89||100.89|10
1634205330000|2021-10-14 09:55:30|||||||||1500
1634205360000|2021-10-14 09:56:00|||||||||1
1634205370000|2021-10-14 09:56:10|||||||||1500
1634205390000|2021-10-14 09:56:30|||||||||6
1634205460000|2021-10-14 09:57:40|||||||||100
1634205470000|2021-10-14 09:57:50|||||||||75
1634205490000|2021-10-14 09:58:10|||||||||750
1634205510000|2021-10-14 09:58:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|956
1634205520000|2021-10-14 09:58:40|||||||||4
1634205530000|2021-10-14 09:58:50|101.07||101.02||101.07||101.02||126
1634205540000|2021-10-14 09:59:00||100.89||100.94||100.94||100.89|132
1634205550000|2021-10-14 09:59:10|||||||||10
1634205560000|2021-10-14 09:59:20||100.89||100.94||100.94||100.89|0
1634205650000|2021-10-14 10:00:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|107
1634205680000|2021-10-14 10:01:20||100.84||100.84||100.89||100.84|37
1634205690000|2021-10-14 10:01:30||100.89||100.84||100.89||100.84|0
1634205700000|2021-10-14 10:01:40||100.89||100.84||100.89||100.84|0
1634205710000|2021-10-14 10:01:50||100.89||100.89||100.89||100.84|0
1634205720000|2021-10-14 10:02:00||100.84||100.89||100.89||100.84|6
1634205750000|2021-10-14 10:02:30|||||||||2
1634205770000|2021-10-14 10:02:50||100.84||100.84||100.84||100.84|3
1634205780000|2021-10-14 10:03:00|100.92||100.97||100.97||100.92||1
1634205790000|2021-10-14 10:03:10|100.92||100.92||100.92||100.92||0
1634205810000|2021-10-14 10:03:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|8
1634205830000|2021-10-14 10:03:50||100.84||100.84||100.89||100.84|25
1634205840000|2021-10-14 10:04:00||100.89||100.89||100.89||100.84|6
1634205910000|2021-10-14 10:05:10|||||||||127
1634205930000|2021-10-14 10:05:30|||||||||11
1634205990000|2021-10-14 10:06:30|||||||||10
1634206020000|2021-10-14 10:07:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|27
1634206030000|2021-10-14 10:07:10|100.97||100.97||100.97||100.97||23
1634206050000|2021-10-14 10:07:30||100.89||100.89||100.89||100.89|0
1634206080000|2021-10-14 10:08:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|51
1634206090000|2021-10-14 10:08:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|14
1634206100000|2021-10-14 10:08:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|36
1634206110000|2021-10-14 10:08:30|100.97||100.92||100.97||100.92||0
1634206160000|2021-10-14 10:09:20|||||||||6
1634206170000|2021-10-14 10:09:30|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|8
1634206180000|2021-10-14 10:09:40|||||||||134
1634206190000|2021-10-14 10:09:50|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|14
1634206200000|2021-10-14 10:10:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|6
1634206260000|2021-10-14 10:11:00|||||||||133
1634206270000|2021-10-14 10:11:10|||||||||10
1634206300000|2021-10-14 10:11:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|46
1634206320000|2021-10-14 10:12:00|||||||||85
1634206330000|2021-10-14 10:12:10|||||||||1
1634206360000|2021-10-14 10:12:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|16
1634206370000|2021-10-14 10:12:50|101.02||101.02||101.02||100.97||1
1634206380000|2021-10-14 10:13:00|100.97||100.97||100.97||100.97||0
1634206390000|2021-10-14 10:13:10|||||||||3
1634206410000|2021-10-14 10:13:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|4
1634206450000|2021-10-14 10:14:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|469
1634206470000|2021-10-14 10:14:30|101.02||100.97||101.02||100.97||38
1634206480000|2021-10-14 10:14:40|||||||||57
1634206500000|2021-10-14 10:15:00|||||||||25
1634206510000|2021-10-14 10:15:10|||||||||6
1634206570000|2021-10-14 10:16:10|101.02||100.97||101.02||100.97||220
1634206630000|2021-10-14 10:17:10|||||||||6
1634206640000|2021-10-14 10:17:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|60
1634206680000|2021-10-14 10:18:00|||||||||33
1634206690000|2021-10-14 10:18:10|||||||||6
1634206770000|2021-10-14 10:19:30|100.97||100.97||100.97||100.92||15
1634206780000|2021-10-14 10:19:40|100.92||100.92||100.92||100.92||0
1634206800000|2021-10-14 10:20:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|24
1634206810000|2021-10-14 10:20:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|1
1634206840000|2021-10-14 10:20:40|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|59
1634206850000|2021-10-14 10:20:50|100.87||100.87||100.87||100.87||0
1634206930000|2021-10-14 10:22:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|553
1634206980000|2021-10-14 10:23:00|||||||||43
1634207020000|2021-10-14 10:23:40|||||||||51
1634207100000|2021-10-14 10:25:00|||||||||9
1634207140000|2021-10-14 10:25:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|214
1634207160000|2021-10-14 10:26:00||100.74||100.79||100.79||100.74|27
1634207170000|2021-10-14 10:26:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|12
1634207190000|2021-10-14 10:26:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|1
1634207210000|2021-10-14 10:26:50|||||||||1
1634207220000|2021-10-14 10:27:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|20
1634207230000|2021-10-14 10:27:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|9
1634207250000|2021-10-14 10:27:30|100.82||100.77||100.82||100.77||6
1634207280000|2021-10-14 10:28:00||100.64||100.64||100.64||100.64|3
1634207290000|2021-10-14 10:28:10|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|59
1634207300000|2021-10-14 10:28:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|7
1634207330000|2021-10-14 10:28:50||100.59||100.59||100.64||100.59|48
1634207340000|2021-10-14 10:29:00|100.67|100.64|100.67|100.59|100.72|100.64|100.67|100.59|28
1634207360000|2021-10-14 10:29:20|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|28
1634207370000|2021-10-14 10:29:30||100.59||100.59||100.59||100.59|0
1634207380000|2021-10-14 10:29:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|59
1634207410000|2021-10-14 10:30:10|||||||||14
1634207420000|2021-10-14 10:30:20||100.49||100.49||100.49||100.49|191
1634207430000|2021-10-14 10:30:30|100.57||100.57||100.57||100.57||39
1634207440000|2021-10-14 10:30:40|100.62||100.62||100.62||100.62||31
1634207450000|2021-10-14 10:30:50|100.57||100.57||100.62||100.57||6
1634207480000|2021-10-14 10:31:20|||||||||85
1634207500000|2021-10-14 10:31:40|100.62||100.62||100.62||100.62||0
1634207510000|2021-10-14 10:31:50|100.57|100.54|100.57|100.49|100.57|100.54|100.57|100.49|5
1634207540000|2021-10-14 10:32:20|||||||||4
1634207560000|2021-10-14 10:32:40|100.62||100.57||100.62||100.57||54
1634207590000|2021-10-14 10:33:10|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|11
1634207610000|2021-10-14 10:33:30||100.54||100.54||100.54||100.54|0
1634207650000|2021-10-14 10:34:10|||||||||129
1634207670000|2021-10-14 10:34:30|||||||||112
1634207680000|2021-10-14 10:34:40|||||||||86
1634207690000|2021-10-14 10:34:50|||||||||14
1634207770000|2021-10-14 10:36:10|||||||||9
1634208000000|2021-10-14 10:40:00|||||||||154
1634208010000|2021-10-14 10:40:10|||||||||2
1634208040000|2021-10-14 10:40:40|||||||||100
1634208260000|2021-10-14 10:44:20|||||||||24
1634208270000|2021-10-14 10:44:30|||||||||34
1634208280000|2021-10-14 10:44:40|||||||||4
1634208340000|2021-10-14 10:45:40|||||||||100
1634208370000|2021-10-14 10:46:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|123
1634208470000|2021-10-14 10:47:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|52
1634208480000|2021-10-14 10:48:00|||||||||76
1634208550000|2021-10-14 10:49:10|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|65
1634208560000|2021-10-14 10:49:20|100.77||100.77||100.77||100.77||6
1634208570000|2021-10-14 10:49:30||100.69||100.69||100.69||100.69|0
1634208580000|2021-10-14 10:49:40|||||||||44
1634208620000|2021-10-14 10:50:20|||||||||2
1634208660000|2021-10-14 10:51:00|||||||||2
1634208670000|2021-10-14 10:51:10|||||||||6
1634208680000|2021-10-14 10:51:20|||||||||4
1634208690000|2021-10-14 10:51:30|||||||||2
1634208710000|2021-10-14 10:51:50|||||||||5
1634208720000|2021-10-14 10:52:00|||||||||28
1634208730000|2021-10-14 10:52:10|||||||||7
1634208740000|2021-10-14 10:52:20|||||||||4
1634208850000|2021-10-14 10:54:10|||||||||1
1634208880000|2021-10-14 10:54:40|||||||||95
1634208890000|2021-10-14 10:54:50|||||||||7
1634208900000|2021-10-14 10:55:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|34
1634208940000|2021-10-14 10:55:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|96
1634208950000|2021-10-14 10:55:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|13
1634208980000|2021-10-14 10:56:20|||||||||11
1634209000000|2021-10-14 10:56:40|||||||||34
1634209010000|2021-10-14 10:56:50||100.59||100.59||100.59||100.59|15
1634209020000|2021-10-14 10:57:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|6
1634209040000|2021-10-14 10:57:20||100.59||100.59||100.59||100.59|2
1634209050000|2021-10-14 10:57:30||100.64||100.64||100.64||100.64|0
1634209140000|2021-10-14 10:59:00|||||||||15
1634209190000|2021-10-14 10:59:50|||||||||12
1634209200000|2021-10-14 11:00:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|133
1634209210000|2021-10-14 11:00:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|21
1634209220000|2021-10-14 11:00:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|6
1634209230000|2021-10-14 11:00:30|100.72||100.72||100.72||100.67||0
1634209240000|2021-10-14 11:00:40|100.67||100.67||100.72||100.67||0
1634209280000|2021-10-14 11:01:20|||||||||133
1634209300000|2021-10-14 11:01:40|100.72||100.72||100.72||100.72||0
1634209310000|2021-10-14 11:01:50|100.67||100.72||100.72||100.67||0
1634209320000|2021-10-14 11:02:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|6
1634209360000|2021-10-14 11:02:40|||||||||26
1634209380000|2021-10-14 11:03:00|||||||||83
1634209390000|2021-10-14 11:03:10|||||||||55
1634209460000|2021-10-14 11:04:20|||||||||47
1634209500000|2021-10-14 11:05:00|||||||||70
1634209510000|2021-10-14 11:05:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|17
1634209560000|2021-10-14 11:06:00||100.54||100.59||100.59||100.54|391
1634209570000|2021-10-14 11:06:10||100.54||100.59||100.59||100.54|8
1634209590000|2021-10-14 11:06:30|||||||||43
1634209600000|2021-10-14 11:06:40|||||||||25
1634209630000|2021-10-14 11:07:10|||||||||9
1634209650000|2021-10-14 11:07:30||100.54||100.54||100.54||100.54|4
1634209660000|2021-10-14 11:07:40||100.59||100.54||100.59||100.54|1
1634209680000|2021-10-14 11:08:00|100.62||100.62||100.62||100.62||34
1634209690000|2021-10-14 11:08:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|4
1634209700000|2021-10-14 11:08:20|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|19
1634209710000|2021-10-14 11:08:30||100.54||100.54||100.54||100.54|2
1634209720000|2021-10-14 11:08:40||100.59||100.59||100.59||100.59|0
1634209730000|2021-10-14 11:08:50|||||||||1
1634209800000|2021-10-14 11:10:00|||||||||16
1634209860000|2021-10-14 11:11:00||100.54||100.59||100.59||100.54|13
1634209870000|2021-10-14 11:11:10|||||||||1
1634209880000|2021-10-14 11:11:20|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|48
1634209890000|2021-10-14 11:11:30|||||||||49
1634209920000|2021-10-14 11:12:00|||||||||16
1634209930000|2021-10-14 11:12:10|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|25
1634209940000|2021-10-14 11:12:20||100.59||100.59||100.59||100.59|0
1634209970000|2021-10-14 11:12:50|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|8
1634210140000|2021-10-14 11:15:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|144
1634210150000|2021-10-14 11:15:50|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|66
1634210160000|2021-10-14 11:16:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|13
1634210180000|2021-10-14 11:16:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|165
1634210190000|2021-10-14 11:16:30|||||||||14
1634210210000|2021-10-14 11:16:50|||||||||22
1634210290000|2021-10-14 11:18:10|||||||||16
1634210460000|2021-10-14 11:21:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|246
1634210480000|2021-10-14 11:21:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|13
1634210510000|2021-10-14 11:21:50||100.59||100.59||100.59||100.59|4
1634210520000|2021-10-14 11:22:00|100.67||100.72||100.72||100.67||70
1634210540000|2021-10-14 11:22:20||100.64||100.64||100.64||100.64|0
1634210550000|2021-10-14 11:22:30|||||||||7
1634210640000|2021-10-14 11:24:00|||||||||44
1634210650000|2021-10-14 11:24:10|||||||||7
1634210720000|2021-10-14 11:25:20||100.59||100.64||100.64||100.59|11
1634210730000|2021-10-14 11:25:30|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|4
1634210760000|2021-10-14 11:26:00|100.67||100.67||100.67||100.67||1
1634210850000|2021-10-14 11:27:30|||||||||16
1634210860000|2021-10-14 11:27:40|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|5
1634210990000|2021-10-14 11:29:50|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|278
1634211000000|2021-10-14 11:30:00||100.59||100.59||100.59||100.59|6
1634211050000|2021-10-14 11:30:50|||||||||28
1634211060000|2021-10-14 11:31:00|||||||||6
1634211080000|2021-10-14 11:31:20|||||||||2
1634211110000|2021-10-14 11:31:50|||||||||3
1634211120000|2021-10-14 11:32:00|||||||||10
1634211130000|2021-10-14 11:32:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|77
1634211180000|2021-10-14 11:33:00|||||||||25
1634211210000|2021-10-14 11:33:30|||||||||51
1634211230000|2021-10-14 11:33:50|||||||||113
1634211240000|2021-10-14 11:34:00|||||||||27
1634211250000|2021-10-14 11:34:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|78
1634211280000|2021-10-14 11:34:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|62
1634211310000|2021-10-14 11:35:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|6
1634211330000|2021-10-14 11:35:30||100.64||100.69||100.69||100.64|1
1634211350000|2021-10-14 11:35:50|100.72|100.64|100.72|100.64|100.72|100.69|100.72|100.64|5
1634211410000|2021-10-14 11:36:50|||||||||144
1634211430000|2021-10-14 11:37:10|||||||||6
1634211460000|2021-10-14 11:37:40|100.77||100.77||100.77||100.77||131
1634211470000|2021-10-14 11:37:50||100.69||100.69||100.69||100.69|0
1634211480000|2021-10-14 11:38:00||100.64||100.64||100.64||100.64|17
1634211490000|2021-10-14 11:38:10||100.69||100.69||100.69||100.69|0
1634211500000|2021-10-14 11:38:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|11
1634211550000|2021-10-14 11:39:10|||||||||12
1634211650000|2021-10-14 11:40:50||100.59||100.64||100.64||100.59|13
1634211710000|2021-10-14 11:41:50|||||||||54
1634211720000|2021-10-14 11:42:00|||||||||17
1634211780000|2021-10-14 11:43:00|100.67|100.59|100.72|100.59|100.72|100.64|100.67|100.59|16
1634211790000|2021-10-14 11:43:10|100.67||100.67||100.67||100.67||11
1634211800000|2021-10-14 11:43:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|19
1634211830000|2021-10-14 11:43:50|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|37
1634211840000|2021-10-14 11:44:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|8
1634211850000|2021-10-14 11:44:10||100.59||100.59||100.59||100.59|26
1634211860000|2021-10-14 11:44:20|100.67||100.67||100.67||100.67||7
1634211910000|2021-10-14 11:45:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|9
1634211950000|2021-10-14 11:45:50|||||||||3
1634211980000|2021-10-14 11:46:20|||||||||1
1634211990000|2021-10-14 11:46:30|||||||||39
1634212010000|2021-10-14 11:46:50||100.59||100.64||100.64||100.59|35
1634212020000|2021-10-14 11:47:00||100.59||100.64||100.64||100.59|25
1634212030000|2021-10-14 11:47:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|17
1634212160000|2021-10-14 11:49:20|||||||||2
1634212180000|2021-10-14 11:49:40|||||||||13
1634212190000|2021-10-14 11:49:50|||||||||1
1634212220000|2021-10-14 11:50:20|||||||||3
1634212230000|2021-10-14 11:50:30|||||||||20
1634212250000|2021-10-14 11:50:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|50
1634212260000|2021-10-14 11:51:00|||||||||16
1634212270000|2021-10-14 11:51:10|||||||||33
1634212290000|2021-10-14 11:51:30||100.59||100.64||100.64||100.59|27
1634212310000|2021-10-14 11:51:50||100.59||100.59||100.59||100.59|0
1634212320000|2021-10-14 11:52:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|6
1634212330000|2021-10-14 11:52:10|||||||||5
1634212350000|2021-10-14 11:52:30|||||||||150
1634212360000|2021-10-14 11:52:40|||||||||45
1634212400000|2021-10-14 11:53:20|||||||||5
1634212440000|2021-10-14 11:54:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|64
1634212510000|2021-10-14 11:55:10|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|98
1634212540000|2021-10-14 11:55:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|13
1634212590000|2021-10-14 11:56:30|||||||||1500
1634212620000|2021-10-14 11:57:00|||||||||1500
1634212640000|2021-10-14 11:57:20|||||||||143
1634212650000|2021-10-14 11:57:30||100.59||100.59||100.59||100.59|0
1634212660000|2021-10-14 11:57:40||100.64||100.64||100.64||100.64|0
1634212690000|2021-10-14 11:58:10|||||||||1500
1634212740000|2021-10-14 11:59:00|||||||||1500
1634212750000|2021-10-14 11:59:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|14
1634212760000|2021-10-14 11:59:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1634212790000|2021-10-14 11:59:50|||||||||62
1634212810000|2021-10-14 12:00:10|||||||||6
1634212820000|2021-10-14 12:00:20|||||||||8
1634212900000|2021-10-14 12:01:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|155
1634212980000|2021-10-14 12:03:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|123
1634213020000|2021-10-14 12:03:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|104
1634213030000|2021-10-14 12:03:50||100.64||100.69||100.69||100.64|11
1634213040000|2021-10-14 12:04:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|14
1634213050000|2021-10-14 12:04:10|||||||||34
1634213110000|2021-10-14 12:05:10||100.64||100.64||100.64||100.64|85
1634213120000|2021-10-14 12:05:20||100.69||100.69||100.69||100.64|0
1634213180000|2021-10-14 12:06:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|283
1634213190000|2021-10-14 12:06:30|||||||||35
1634213270000|2021-10-14 12:07:50|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|54
1634213280000|2021-10-14 12:08:00|100.82||100.82||100.87||100.82||6
1634213330000|2021-10-14 12:08:50|||||||||100
1634213350000|2021-10-14 12:09:10|||||||||28
1634213370000|2021-10-14 12:09:30|100.87||100.82||100.87||100.82||29
1634213400000|2021-10-14 12:10:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|31
1634213430000|2021-10-14 12:10:30||100.79||100.79||100.79||100.79|0
1634213440000|2021-10-14 12:10:40|||||||||43
1634213450000|2021-10-14 12:10:50|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|264
1634213460000|2021-10-14 12:11:00|||||||||9
1634213490000|2021-10-14 12:11:30|||||||||427
1634213520000|2021-10-14 12:12:00||100.74||100.74||100.74||100.74|27
1634213530000|2021-10-14 12:12:10||100.79||100.79||100.79||100.79|0
1634213580000|2021-10-14 12:13:00|||||||||9
1634213640000|2021-10-14 12:14:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|17
1634213710000|2021-10-14 12:15:10|||||||||23
1634213760000|2021-10-14 12:16:00||100.79||100.79||100.79||100.79|59
1634213770000|2021-10-14 12:16:10||100.84||100.84||100.84||100.84|0
1634213870000|2021-10-14 12:17:50|||||||||8
1634213880000|2021-10-14 12:18:00|||||||||7
1634213890000|2021-10-14 12:18:10|||||||||2
1634213940000|2021-10-14 12:19:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|9
1634213950000|2021-10-14 12:19:10|||||||||5
1634213960000|2021-10-14 12:19:20|||||||||2
1634213990000|2021-10-14 12:19:50|101.02||100.97||101.02||100.97||3
1634214000000|2021-10-14 12:20:00|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|10
1634214010000|2021-10-14 12:20:10||100.94||100.94||100.94||100.89|0
1634214020000|2021-10-14 12:20:20||100.89||100.94||100.94||100.89|2
1634214060000|2021-10-14 12:21:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|145
1634214070000|2021-10-14 12:21:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|15
1634214110000|2021-10-14 12:21:50|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|36
1634214120000|2021-10-14 12:22:00|100.97||100.97||100.97||100.97||0
1634214130000|2021-10-14 12:22:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|7
1634214140000|2021-10-14 12:22:20|101.07||101.07||101.07||101.07||1
1634214160000|2021-10-14 12:22:40|101.02||101.02||101.02||101.02||0
1634214250000|2021-10-14 12:24:10|||||||||4
1634214340000|2021-10-14 12:25:40|||||||||1
1634214350000|2021-10-14 12:25:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|360
1634214370000|2021-10-14 12:26:10|||||||||20
1634214400000|2021-10-14 12:26:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|56
1634214430000|2021-10-14 12:27:10|||||||||6
1634214480000|2021-10-14 12:28:00|||||||||62
1634214540000|2021-10-14 12:29:00|||||||||6
1634214550000|2021-10-14 12:29:10|||||||||14
1634214570000|2021-10-14 12:29:30|||||||||27
1634214600000|2021-10-14 12:30:00|||||||||6
1634214610000|2021-10-14 12:30:10|||||||||7
1634214630000|2021-10-14 12:30:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|102
1634214640000|2021-10-14 12:30:40|101.12|101.04|101.17|101.04|101.17|101.09|101.12|101.04|531
1634214650000|2021-10-14 12:30:50|101.12||101.12||101.17||101.12||3
1634214660000|2021-10-14 12:31:00|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|1101
1634214670000|2021-10-14 12:31:10|101.12|101.09|101.12|101.04|101.12|101.09|101.12|101.04|1
1634214680000|2021-10-14 12:31:20|101.17||101.17||101.17||101.17||104
1634214690000|2021-10-14 12:31:30|101.12||101.12||101.12||101.12||0
1634214720000|2021-10-14 12:32:00|||||||||28
1634214730000|2021-10-14 12:32:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|513
1634214740000|2021-10-14 12:32:20|||||||||727
1634214750000|2021-10-14 12:32:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|179
1634214770000|2021-10-14 12:32:50|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|97
1634214780000|2021-10-14 12:33:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|82
1634214790000|2021-10-14 12:33:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|595
1634214800000|2021-10-14 12:33:20|||||||||415
1634214840000|2021-10-14 12:34:00|||||||||6
1634214850000|2021-10-14 12:34:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|85
1634214860000|2021-10-14 12:34:20|||||||||32
1634214870000|2021-10-14 12:34:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|313
1634214900000|2021-10-14 12:35:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|7
1634214910000|2021-10-14 12:35:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|296
1634214920000|2021-10-14 12:35:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|681
1634214930000|2021-10-14 12:35:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|50
1634214940000|2021-10-14 12:35:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|425
1634214950000|2021-10-14 12:35:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|229
1634214960000|2021-10-14 12:36:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|769
1634214970000|2021-10-14 12:36:10|||||||||29
1634214980000|2021-10-14 12:36:20|||||||||219
1634215030000|2021-10-14 12:37:10|||||||||20
1634215040000|2021-10-14 12:37:20|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|248
1634215060000|2021-10-14 12:37:40|||||||||5
1634215070000|2021-10-14 12:37:50|||||||||5
1634215080000|2021-10-14 12:38:00|||||||||17
1634215120000|2021-10-14 12:38:40|||||||||437
1634215130000|2021-10-14 12:38:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|268
1634215140000|2021-10-14 12:39:00|||||||||7
1634215150000|2021-10-14 12:39:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|276
1634215160000|2021-10-14 12:39:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|155
1634215170000|2021-10-14 12:39:30|||||||||61
1634215180000|2021-10-14 12:39:40|||||||||236
1634215220000|2021-10-14 12:40:20|||||||||6
1634215230000|2021-10-14 12:40:30|||||||||20
1634215260000|2021-10-14 12:41:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|148
1634215270000|2021-10-14 12:41:10|||||||||62
1634215280000|2021-10-14 12:41:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|506
1634215290000|2021-10-14 12:41:30|||||||||66
1634215340000|2021-10-14 12:42:20|||||||||558
1634215350000|2021-10-14 12:42:30|||||||||2
1634215400000|2021-10-14 12:43:20|||||||||444
1634215410000|2021-10-14 12:43:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|219
1634215430000|2021-10-14 12:43:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|247
1634215440000|2021-10-14 12:44:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|410
1634215450000|2021-10-14 12:44:10|||||||||121
1634215460000|2021-10-14 12:44:20|||||||||508
1634215470000|2021-10-14 12:44:30|||||||||200
1634215490000|2021-10-14 12:44:50|||||||||20
1634215500000|2021-10-14 12:45:00|||||||||137
1634215530000|2021-10-14 12:45:30|||||||||122
1634215540000|2021-10-14 12:45:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|103
1634215550000|2021-10-14 12:45:50|||||||||130
1634215570000|2021-10-14 12:46:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|124
1634215580000|2021-10-14 12:46:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|260
1634215610000|2021-10-14 12:46:50|||||||||2
1634215620000|2021-10-14 12:47:00|||||||||271
1634215660000|2021-10-14 12:47:40||101.19||101.24||101.24||101.19|2
1634215710000|2021-10-14 12:48:30||101.19||101.19||101.19||101.19|28
1634215720000|2021-10-14 12:48:40|101.27||101.27||101.27||101.27||0
1634215730000|2021-10-14 12:48:50||101.14||101.19||101.19||101.14|83
1634215800000|2021-10-14 12:50:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|29
1634215810000|2021-10-14 12:50:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|3
1634215830000|2021-10-14 12:50:30|101.32|101.24|101.32|101.24|101.32|101.24|101.27|101.19|41
1634215840000|2021-10-14 12:50:40||101.19||101.19||101.19||101.19|6
1634215850000|2021-10-14 12:50:50|101.27||101.32||101.32||101.27||0
1634215860000|2021-10-14 12:51:00|101.27||101.27||101.27||101.27||0
1634215880000|2021-10-14 12:51:20||101.14||101.14||101.14||101.14|12
1634215890000|2021-10-14 12:51:30||101.19||101.19||101.19||101.19|0
1634215900000|2021-10-14 12:51:40||101.14||101.14||101.14||101.14|0
1634215910000|2021-10-14 12:51:50|101.22||101.27||101.27||101.22||2
1634215920000|2021-10-14 12:52:00|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.19|6
1634215980000|2021-10-14 12:53:00|||||||||1
1634215990000|2021-10-14 12:53:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|111
1634216020000|2021-10-14 12:53:40||101.19||101.19||101.24||101.19|21
1634216040000|2021-10-14 12:54:00|101.27|101.14|101.27|101.19|101.27|101.19|101.27|101.14|6
1634216050000|2021-10-14 12:54:10||101.14||101.14||101.14||101.14|7
1634216070000|2021-10-14 12:54:30|101.22||101.22||101.22||101.22||0
1634216090000|2021-10-14 12:54:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|8
1634216100000|2021-10-14 12:55:00|||||||||7
1634216160000|2021-10-14 12:56:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|323
1634216180000|2021-10-14 12:56:20|||||||||204
1634216190000|2021-10-14 12:56:30|||||||||19
1634216200000|2021-10-14 12:56:40|||||||||247
1634216210000|2021-10-14 12:56:50|||||||||122
1634216220000|2021-10-14 12:57:00|||||||||1
1634216240000|2021-10-14 12:57:20|101.37||101.37||101.37||101.37||124
1634216250000|2021-10-14 12:57:30|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|31
1634216270000|2021-10-14 12:57:50|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|96
1634216280000|2021-10-14 12:58:00|101.32||101.32||101.32||101.32||0
1634216290000|2021-10-14 12:58:10|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|6
1634216300000|2021-10-14 12:58:20|||||||||1
1634216330000|2021-10-14 12:58:50|||||||||50
1634216360000|2021-10-14 12:59:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|1190
1634216370000|2021-10-14 12:59:30|||||||||19
1634216400000|2021-10-14 13:00:00|||||||||69
1634216410000|2021-10-14 13:00:10|||||||||19
1634216440000|2021-10-14 13:00:40|||||||||1
1634216480000|2021-10-14 13:01:20|||||||||10
1634216510000|2021-10-14 13:01:50|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|119
1634216530000|2021-10-14 13:02:10||101.24||101.24||101.24||101.24|43
1634216540000|2021-10-14 13:02:20||101.29||101.29||101.29||101.29|0
1634216550000|2021-10-14 13:02:30|101.32|101.24|101.37|101.24|101.37|101.24|101.32|101.24|0
1634216560000|2021-10-14 13:02:40|101.32||101.37||101.37||101.32||21
1634216570000|2021-10-14 13:02:50|101.32||101.32||101.32||101.32||0
1634216580000|2021-10-14 13:03:00|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|16
1634216590000|2021-10-14 13:03:10|101.32||101.32||101.32||101.32||0
1634216620000|2021-10-14 13:03:40|||||||||113
1634216630000|2021-10-14 13:03:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|112
1634216640000|2021-10-14 13:04:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|265
1634216650000|2021-10-14 13:04:10|||||||||1000
1634216750000|2021-10-14 13:05:50|||||||||2500
1634216760000|2021-10-14 13:06:00|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|83
1634216770000|2021-10-14 13:06:10||101.24||101.24||101.24||101.24|0
1634216810000|2021-10-14 13:06:50|||||||||93
1634216830000|2021-10-14 13:07:10||101.19||101.24||101.24||101.19|155
1634216850000|2021-10-14 13:07:30|||||||||59
1634216860000|2021-10-14 13:07:40|||||||||73
1634216870000|2021-10-14 13:07:50|||||||||87
1634216890000|2021-10-14 13:08:10|||||||||120
1634216920000|2021-10-14 13:08:40|||||||||84
1634216930000|2021-10-14 13:08:50|||||||||107
1634216940000|2021-10-14 13:09:00|||||||||72
1634216960000|2021-10-14 13:09:20|||||||||83
1634216970000|2021-10-14 13:09:30|||||||||84
1634216980000|2021-10-14 13:09:40|||||||||87
1634216990000|2021-10-14 13:09:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|551
1634217010000|2021-10-14 13:10:10|||||||||809
1634217030000|2021-10-14 13:10:30|||||||||129
1634217050000|2021-10-14 13:10:50|||||||||156
1634217060000|2021-10-14 13:11:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|799
1634217090000|2021-10-14 13:11:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|245
1634217100000|2021-10-14 13:11:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|56
1634217130000|2021-10-14 13:12:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|103
1634217150000|2021-10-14 13:12:30|||||||||54
1634217160000|2021-10-14 13:12:40|||||||||100
1634217180000|2021-10-14 13:13:00|||||||||68
1634217190000|2021-10-14 13:13:10|||||||||18
1634217200000|2021-10-14 13:13:20|||||||||52
1634217210000|2021-10-14 13:13:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|194
1634217220000|2021-10-14 13:13:40|||||||||118
1634217250000|2021-10-14 13:14:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|182
1634217260000|2021-10-14 13:14:20|||||||||602
1634217290000|2021-10-14 13:14:50|||||||||92
1634217300000|2021-10-14 13:15:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|210
1634217310000|2021-10-14 13:15:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|351
1634217330000|2021-10-14 13:15:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|82
1634217360000|2021-10-14 13:16:00|||||||||112
1634217380000|2021-10-14 13:16:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|185
1634217390000|2021-10-14 13:16:30|||||||||51
1634217410000|2021-10-14 13:16:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|135
1634217450000|2021-10-14 13:17:30|||||||||507
1634217460000|2021-10-14 13:17:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|126
1634217470000|2021-10-14 13:17:50|||||||||94
1634217480000|2021-10-14 13:18:00|||||||||76
1634217490000|2021-10-14 13:18:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|50
1634217500000|2021-10-14 13:18:20|||||||||6
1634217520000|2021-10-14 13:18:40|||||||||59
1634217530000|2021-10-14 13:18:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|206
1634217540000|2021-10-14 13:19:00|||||||||65
1634217550000|2021-10-14 13:19:10|||||||||81
1634217560000|2021-10-14 13:19:20|||||||||73
1634217580000|2021-10-14 13:19:40|||||||||2087
1634217590000|2021-10-14 13:19:50|||||||||76
1634217630000|2021-10-14 13:20:30|||||||||122
1634217650000|2021-10-14 13:20:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|139
1634217670000|2021-10-14 13:21:10|||||||||65
1634217680000|2021-10-14 13:21:20|||||||||126
1634217700000|2021-10-14 13:21:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|113
1634217720000|2021-10-14 13:22:00|||||||||54
1634217740000|2021-10-14 13:22:20|||||||||117
1634217770000|2021-10-14 13:22:50|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|285
1634217780000|2021-10-14 13:23:00|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|19
1634217790000|2021-10-14 13:23:10|101.22||101.22||101.22||101.22||0
1634217810000|2021-10-14 13:23:30|||||||||53
1634217820000|2021-10-14 13:23:40|||||||||54
1634217830000|2021-10-14 13:23:50|||||||||64
1634217850000|2021-10-14 13:24:10|||||||||63
1634217860000|2021-10-14 13:24:20|||||||||59
1634217880000|2021-10-14 13:24:40|||||||||62
1634217890000|2021-10-14 13:24:50|||||||||53
1634217900000|2021-10-14 13:25:00|||||||||60
1634217920000|2021-10-14 13:25:20|||||||||50
1634217930000|2021-10-14 13:25:30|||||||||54
1634217940000|2021-10-14 13:25:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|148
1634217960000|2021-10-14 13:26:00|||||||||16
1634217970000|2021-10-14 13:26:10|||||||||16
1634217990000|2021-10-14 13:26:30|||||||||1
1634218020000|2021-10-14 13:27:00|||||||||12
1634218130000|2021-10-14 13:28:50|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|86
1634218140000|2021-10-14 13:29:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|25
1634218170000|2021-10-14 13:29:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|10
1634218190000|2021-10-14 13:29:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|379
1634218200000|2021-10-14 13:30:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|64
1634218240000|2021-10-14 13:30:40|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|66
1634218250000|2021-10-14 13:30:50|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|425
1634218260000|2021-10-14 13:31:00|||||||||105
1634218270000|2021-10-14 13:31:10|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|156
1634218280000|2021-10-14 13:31:20|||||||||220
1634218290000|2021-10-14 13:31:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|280
1634218300000|2021-10-14 13:31:40|||||||||298
1634218310000|2021-10-14 13:31:50|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|186
1634218320000|2021-10-14 13:32:00||100.99||100.99||100.99||100.99|137
1634218330000|2021-10-14 13:32:10||101.04||101.04||101.04||101.04|0
1634218340000|2021-10-14 13:32:20|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|227
1634218350000|2021-10-14 13:32:30|101.22|101.09|101.22|101.09|101.22|101.09|101.17|101.04|326
1634218360000|2021-10-14 13:32:40|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.09|14
1634218370000|2021-10-14 13:32:50||101.09||101.09||101.14||101.09|84
1634218380000|2021-10-14 13:33:00|101.17|101.14|101.17|101.09|101.17|101.14|101.12|101.04|77
1634218400000|2021-10-14 13:33:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|204
1634218410000|2021-10-14 13:33:30|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.04|37
1634218420000|2021-10-14 13:33:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|39
1634218430000|2021-10-14 13:33:50|||||||||1
1634218440000|2021-10-14 13:34:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|10
1634218450000|2021-10-14 13:34:10|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|38
1634218460000|2021-10-14 13:34:20|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|167
1634218470000|2021-10-14 13:34:30|101.27||101.22||101.27||101.22||20
1634218480000|2021-10-14 13:34:40|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|126
1634218490000|2021-10-14 13:34:50|||||||||1
1634218500000|2021-10-14 13:35:00|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|187
1634218510000|2021-10-14 13:35:10|||||||||1
1634218520000|2021-10-14 13:35:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|56
1634218530000|2021-10-14 13:35:30||100.94||100.99||100.99||100.94|54
1634218540000|2021-10-14 13:35:40||100.94||100.99||100.99||100.94|7
1634218550000|2021-10-14 13:35:50|||||||||20
1634218560000|2021-10-14 13:36:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|5
1634218570000|2021-10-14 13:36:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.94|62
1634218580000|2021-10-14 13:36:20||100.94||100.99||100.99||100.94|9
1634218590000|2021-10-14 13:36:30|101.12|101.04|101.17|101.04|101.17|101.09|101.12|101.04|161
1634218600000|2021-10-14 13:36:40||101.09||101.09||101.09||101.04|0
1634218610000|2021-10-14 13:36:50|101.22|101.04|101.22|101.14|101.22|101.14|101.22|101.04|81
1634218620000|2021-10-14 13:37:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|25
1634218630000|2021-10-14 13:37:10|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|6
1634218640000|2021-10-14 13:37:20|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|7
1634218650000|2021-10-14 13:37:30|||||||||111
1634218660000|2021-10-14 13:37:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|69
1634218670000|2021-10-14 13:37:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|27
1634218680000|2021-10-14 13:38:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|75
1634218690000|2021-10-14 13:38:10|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|13
1634218700000|2021-10-14 13:38:20|101.12|101.04|101.12|101.04|101.17|101.04|101.12|101.04|386
1634218710000|2021-10-14 13:38:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|45
1634218720000|2021-10-14 13:38:40|||||||||2
1634218730000|2021-10-14 13:38:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|98
1634218750000|2021-10-14 13:39:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|8
1634218780000|2021-10-14 13:39:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|60
1634218790000|2021-10-14 13:39:50|||||||||1
1634218800000|2021-10-14 13:40:00|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|2520
1634218810000|2021-10-14 13:40:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|0
1634218820000|2021-10-14 13:40:20|||||||||2501
1634218830000|2021-10-14 13:40:30|||||||||390
1634218850000|2021-10-14 13:40:50|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|216
1634218860000|2021-10-14 13:41:00|100.87|100.79|100.92|100.79|100.92|100.84|100.87|100.79|49
1634218870000|2021-10-14 13:41:10|100.97|100.84|100.97|100.89|100.97|100.89|100.97|100.84|201
1634218880000|2021-10-14 13:41:20|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|72
1634218890000|2021-10-14 13:41:30|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.89|20
1634218910000|2021-10-14 13:41:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|60
1634218920000|2021-10-14 13:42:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|7
1634218940000|2021-10-14 13:42:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|28
1634218960000|2021-10-14 13:42:40|100.92|100.84|100.92|100.84|100.92|100.84|100.87|100.84|28
1634218970000|2021-10-14 13:42:50|100.97|100.79|100.97|100.89|100.97|100.89|100.97|100.79|89
1634218980000|2021-10-14 13:43:00|100.92|100.84|100.92|100.79|100.97|100.89|100.92|100.79|21
1634218990000|2021-10-14 13:43:10|100.97|100.84|100.97|100.89|100.97|100.89|100.97|100.79|86
1634219000000|2021-10-14 13:43:20||100.84||100.84||100.84||100.84|6
1634219010000|2021-10-14 13:43:30|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.89|24
1634219020000|2021-10-14 13:43:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|63
1634219030000|2021-10-14 13:43:50|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|42
1634219040000|2021-10-14 13:44:00||100.84||100.89||100.89||100.84|26
1634219060000|2021-10-14 13:44:20|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|239
1634219070000|2021-10-14 13:44:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|66
1634219080000|2021-10-14 13:44:40||100.89||100.94||100.94||100.89|100
1634219090000|2021-10-14 13:44:50|||||||||125
1634219100000|2021-10-14 13:45:00|101.07||101.07||101.07||101.07||94
1634219110000|2021-10-14 13:45:10|101.02|100.99|101.07|100.94|101.07|100.99|101.02|100.94|93
1634219120000|2021-10-14 13:45:20|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|11
1634219130000|2021-10-14 13:45:30|||||||||1
1634219140000|2021-10-14 13:45:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|71
1634219150000|2021-10-14 13:45:50|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|13
1634219160000|2021-10-14 13:46:00|101.12||101.07||101.12||101.07||2
1634219170000|2021-10-14 13:46:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|18
1634219180000|2021-10-14 13:46:20|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|13
1634219190000|2021-10-14 13:46:30||100.99||101.04||101.04||100.99|24
1634219210000|2021-10-14 13:46:50|||||||||2
1634219220000|2021-10-14 13:47:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|79
1634219230000|2021-10-14 13:47:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|81
1634219240000|2021-10-14 13:47:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|21
1634219260000|2021-10-14 13:47:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|4
1634219280000|2021-10-14 13:48:00|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|133
1634219300000|2021-10-14 13:48:20|||||||||1
1634219310000|2021-10-14 13:48:30|||||||||1
1634219330000|2021-10-14 13:48:50|||||||||1
1634219340000|2021-10-14 13:49:00|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|142
1634219380000|2021-10-14 13:49:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|44
1634219390000|2021-10-14 13:49:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|7
1634219430000|2021-10-14 13:50:30|||||||||20
1634219450000|2021-10-14 13:50:50|||||||||7
1634219460000|2021-10-14 13:51:00|||||||||128
1634219500000|2021-10-14 13:51:40|||||||||10
1634219510000|2021-10-14 13:51:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|80
1634219520000|2021-10-14 13:52:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|268
1634219530000|2021-10-14 13:52:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|362
1634219540000|2021-10-14 13:52:20|||||||||29
1634219560000|2021-10-14 13:52:40|||||||||1
1634219570000|2021-10-14 13:52:50|||||||||40
1634219580000|2021-10-14 13:53:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|167
1634219590000|2021-10-14 13:53:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|413
1634219600000|2021-10-14 13:53:20|||||||||15
1634219610000|2021-10-14 13:53:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|98
1634219620000|2021-10-14 13:53:40|||||||||226
1634219630000|2021-10-14 13:53:50|100.92||100.87||100.92||100.87||45
1634219640000|2021-10-14 13:54:00|100.92||100.87||100.92||100.87||56
1634219650000|2021-10-14 13:54:10|||||||||13
1634219690000|2021-10-14 13:54:50|||||||||53
1634219700000|2021-10-14 13:55:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|90
1634219710000|2021-10-14 13:55:10|||||||||5
1634219720000|2021-10-14 13:55:20|||||||||44
1634219730000|2021-10-14 13:55:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|7
1634219750000|2021-10-14 13:55:50|||||||||2
1634219770000|2021-10-14 13:56:10|||||||||5
1634219820000|2021-10-14 13:57:00|||||||||25
1634219830000|2021-10-14 13:57:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|121
1634219840000|2021-10-14 13:57:20|||||||||543
1634219860000|2021-10-14 13:57:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|162
1634219880000|2021-10-14 13:58:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|20
1634219920000|2021-10-14 13:58:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|147
1634219940000|2021-10-14 13:59:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|10
1634219960000|2021-10-14 13:59:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|89
1634219980000|2021-10-14 13:59:40|||||||||15
1634220000000|2021-10-14 14:00:00|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|54
1634220010000|2021-10-14 14:00:10|||||||||6
1634220030000|2021-10-14 14:00:30|100.97||100.97||100.97||100.97||28
1634220040000|2021-10-14 14:00:40||100.89||100.89||100.89||100.89|0
1634220050000|2021-10-14 14:00:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|544
1634220070000|2021-10-14 14:01:10|100.97||100.97||100.97||100.92||56
1634220080000|2021-10-14 14:01:20|100.92|100.89|100.97|100.84|100.97|100.89|100.92|100.84|52
1634220090000|2021-10-14 14:01:30|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|0
1634220100000|2021-10-14 14:01:40|||||||||50
1634220120000|2021-10-14 14:02:00|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|108
1634220150000|2021-10-14 14:02:30|100.97||100.92||100.97||100.92||56
1634220160000|2021-10-14 14:02:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|16
1634220170000|2021-10-14 14:02:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|146
1634220180000|2021-10-14 14:03:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|6
1634220190000|2021-10-14 14:03:10|||||||||150
1634220210000|2021-10-14 14:03:30|||||||||1
1634220230000|2021-10-14 14:03:50|101.02||101.02||101.02||101.02||29
1634220240000|2021-10-14 14:04:00|100.97||100.97||100.97||100.97||0
1634220270000|2021-10-14 14:04:30|101.02|100.94|101.02|100.89|101.02|100.94|100.97|100.89|245
1634220280000|2021-10-14 14:04:40||100.94||100.94||100.94||100.94|0
1634220290000|2021-10-14 14:04:50||100.89||100.94||100.94||100.89|113
1634220300000|2021-10-14 14:05:00|||||||||8
1634220320000|2021-10-14 14:05:20|||||||||7
1634220340000|2021-10-14 14:05:40|||||||||73
1634220350000|2021-10-14 14:05:50|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|25
1634220360000|2021-10-14 14:06:00|100.97||100.97||101.02||100.97||7
1634220400000|2021-10-14 14:06:40|||||||||75
1634220440000|2021-10-14 14:07:20|101.02||101.02||101.02||101.02||25
1634220450000|2021-10-14 14:07:30|100.97||100.97||100.97||100.97||0
1634220490000|2021-10-14 14:08:10||100.84||100.84||100.84||100.84|2529
1634220500000|2021-10-14 14:08:20|100.92||100.92||100.92||100.92||0
1634220520000|2021-10-14 14:08:40|||||||||2507
1634220530000|2021-10-14 14:08:50||100.79||100.79||100.84||100.79|37
1634220540000|2021-10-14 14:09:00|100.87|100.74|100.87|100.79|100.87|100.79|100.82|100.74|611
1634220550000|2021-10-14 14:09:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|20
1634220560000|2021-10-14 14:09:20||100.74||100.79||100.79||100.74|1
1634220570000|2021-10-14 14:09:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|4
1634220590000|2021-10-14 14:09:50|||||||||14
1634220600000|2021-10-14 14:10:00|100.87|100.79|100.87|100.74|100.87|100.79|100.82|100.74|76
1634220610000|2021-10-14 14:10:10|100.82||100.82||100.82||100.82||0
1634220620000|2021-10-14 14:10:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|23
1634220630000|2021-10-14 14:10:30|||||||||7
1634220640000|2021-10-14 14:10:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|46
1634220660000|2021-10-14 14:11:00|||||||||5
1634220680000|2021-10-14 14:11:20|||||||||56
1634220700000|2021-10-14 14:11:40|100.87||100.87||100.87||100.87||90
1634220710000|2021-10-14 14:11:50|100.82||100.82||100.87||100.82||55
1634220720000|2021-10-14 14:12:00|||||||||22
1634220730000|2021-10-14 14:12:10|||||||||15
1634220740000|2021-10-14 14:12:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|495
1634220750000|2021-10-14 14:12:30|||||||||5
1634220780000|2021-10-14 14:13:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|220
1634220830000|2021-10-14 14:13:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|73
1634220840000|2021-10-14 14:14:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|59
1634220850000|2021-10-14 14:14:10|||||||||2
1634220860000|2021-10-14 14:14:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|86
1634220870000|2021-10-14 14:14:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|185
1634220910000|2021-10-14 14:15:10|||||||||10
1634220920000|2021-10-14 14:15:20|101.02||101.02||101.02||101.02||193
1634220930000|2021-10-14 14:15:30|100.97||100.97||100.97||100.97||0
1634220950000|2021-10-14 14:15:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|45
1634220960000|2021-10-14 14:16:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|81
1634220980000|2021-10-14 14:16:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|49
1634221020000|2021-10-14 14:17:00|101.07||101.07||101.07||101.07||65
1634221040000|2021-10-14 14:17:20||100.99||100.99||100.99||100.99|0
1634221050000|2021-10-14 14:17:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|34
1634221060000|2021-10-14 14:17:40|101.07||101.07||101.07||101.07||19
1634221070000|2021-10-14 14:17:50||100.99||100.99||100.99||100.99|12
1634221080000|2021-10-14 14:18:00|||||||||6
1634221110000|2021-10-14 14:18:30|||||||||1
1634221140000|2021-10-14 14:19:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|15
1634221150000|2021-10-14 14:19:10|||||||||4
1634221160000|2021-10-14 14:19:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|79
1634221220000|2021-10-14 14:20:20|101.02|100.94|101.07|100.94|101.07|100.94|101.02|100.94|46
1634221230000|2021-10-14 14:20:30|101.02||101.02||101.02||101.02||0
1634221250000|2021-10-14 14:20:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|51
1634221320000|2021-10-14 14:22:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|177
1634221360000|2021-10-14 14:22:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|41
1634221370000|2021-10-14 14:22:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|9
1634221380000|2021-10-14 14:23:00|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|454
1634221390000|2021-10-14 14:23:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|26
1634221420000|2021-10-14 14:23:40|||||||||300
1634221450000|2021-10-14 14:24:10|||||||||68
1634221470000|2021-10-14 14:24:30|||||||||2
1634221480000|2021-10-14 14:24:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|118
1634221510000|2021-10-14 14:25:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|34
1634221520000|2021-10-14 14:25:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|131
1634221530000|2021-10-14 14:25:30|||||||||34
1634221560000|2021-10-14 14:26:00|||||||||121
1634221620000|2021-10-14 14:27:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|105
1634221650000|2021-10-14 14:27:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|200
1634221670000|2021-10-14 14:27:50|||||||||1
1634221680000|2021-10-14 14:28:00|||||||||19
1634221700000|2021-10-14 14:28:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|293
1634221720000|2021-10-14 14:28:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|176
1634221740000|2021-10-14 14:29:00|||||||||6
1634221790000|2021-10-14 14:29:50||100.84||100.89||100.89||100.84|102
1634221800000|2021-10-14 14:30:00||100.84||100.89||100.89||100.84|55
1634221820000|2021-10-14 14:30:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|103
1634221880000|2021-10-14 14:31:20|||||||||438
1634221890000|2021-10-14 14:31:30|||||||||273
1634221900000|2021-10-14 14:31:40|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|125
1634221910000|2021-10-14 14:31:50|101.07||101.07||101.07||101.02||61
1634221920000|2021-10-14 14:32:00|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|149
1634221940000|2021-10-14 14:32:20|||||||||35
1634222000000|2021-10-14 14:33:20|||||||||30
1634222020000|2021-10-14 14:33:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|138
1634222070000|2021-10-14 14:34:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|161
1634222080000|2021-10-14 14:34:40|101.02||100.97||101.02||100.97||157
1634222120000|2021-10-14 14:35:20|||||||||34
1634222150000|2021-10-14 14:35:50|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|98
1634222160000|2021-10-14 14:36:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|4
1634222200000|2021-10-14 14:36:40|||||||||1
1634222220000|2021-10-14 14:37:00|||||||||1
1634222230000|2021-10-14 14:37:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|77
1634222240000|2021-10-14 14:37:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|47
1634222250000|2021-10-14 14:37:30||100.79||100.84||100.84||100.79|50
1634222280000|2021-10-14 14:38:00|||||||||1
1634222300000|2021-10-14 14:38:20|||||||||55
1634222340000|2021-10-14 14:39:00|||||||||12
1634222400000|2021-10-14 14:40:00|||||||||80
1634222440000|2021-10-14 14:40:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|196
1634222470000|2021-10-14 14:41:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|192
1634222500000|2021-10-14 14:41:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|238
1634222510000|2021-10-14 14:41:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|117
1634222520000|2021-10-14 14:42:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|13
1634222610000|2021-10-14 14:43:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|83
1634222680000|2021-10-14 14:44:40|||||||||1
1634222730000|2021-10-14 14:45:30|||||||||55
1634222740000|2021-10-14 14:45:40|100.97||100.97||100.97||100.97||73
1634222750000|2021-10-14 14:45:50|100.92||100.97||100.97||100.92||0
1634222760000|2021-10-14 14:46:00|100.92||100.92||100.92||100.92||6
1634222770000|2021-10-14 14:46:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|42
1634222780000|2021-10-14 14:46:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|61
1634222790000|2021-10-14 14:46:30|||||||||32
1634222800000|2021-10-14 14:46:40|100.97||100.92||100.97||100.92||0
1634222820000|2021-10-14 14:47:00|||||||||34
1634222900000|2021-10-14 14:48:20|||||||||68
1634222910000|2021-10-14 14:48:30|||||||||100
1634222950000|2021-10-14 14:49:10|||||||||592
1634222970000|2021-10-14 14:49:30|100.97||100.97||100.97||100.97||31
1634222980000|2021-10-14 14:49:40||100.89||100.89||100.89||100.89|0
1634222990000|2021-10-14 14:49:50||100.84||100.84||100.84||100.84|16
1634223000000|2021-10-14 14:50:00|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|6
1634223010000|2021-10-14 14:50:10||100.84||100.89||100.89||100.84|70
1634223020000|2021-10-14 14:50:20|||||||||29
1634223050000|2021-10-14 14:50:50|||||||||1
1634223060000|2021-10-14 14:51:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|49
1634223070000|2021-10-14 14:51:10|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|41
1634223080000|2021-10-14 14:51:20|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.89|0
1634223090000|2021-10-14 14:51:30|||||||||125
1634223100000|2021-10-14 14:51:40|||||||||125
1634223130000|2021-10-14 14:52:10|||||||||5
1634223140000|2021-10-14 14:52:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|113
1634223160000|2021-10-14 14:52:40|||||||||200
1634223190000|2021-10-14 14:53:10|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|61
1634223230000|2021-10-14 14:53:50|||||||||68
1634223240000|2021-10-14 14:54:00||100.89||100.89||100.89||100.89|14
1634223260000|2021-10-14 14:54:20|100.97||100.97||100.97||100.97||0
1634223330000|2021-10-14 14:55:30|||||||||1
1634223450000|2021-10-14 14:57:30|||||||||30
1634223490000|2021-10-14 14:58:10|||||||||71
1634223530000|2021-10-14 14:58:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|378
1634223550000|2021-10-14 14:59:10|||||||||98
1634223560000|2021-10-14 14:59:20|||||||||14
1634223570000|2021-10-14 14:59:30|||||||||34
1634223580000|2021-10-14 14:59:40|||||||||14
1634223600000|2021-10-14 15:00:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|451
1634223610000|2021-10-14 15:00:10|100.82||100.82||100.82||100.82||14
1634223620000|2021-10-14 15:00:20|||||||||14
1634223630000|2021-10-14 15:00:30|||||||||14
1634223640000|2021-10-14 15:00:40|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|433
1634223650000|2021-10-14 15:00:50|||||||||19
1634223680000|2021-10-14 15:01:20|||||||||5
1634223710000|2021-10-14 15:01:50|||||||||18
1634223740000|2021-10-14 15:02:20|||||||||29
1634223750000|2021-10-14 15:02:30|||||||||18
1634223770000|2021-10-14 15:02:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|163
1634223790000|2021-10-14 15:03:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|50
1634223810000|2021-10-14 15:03:30|100.92||100.92||100.92||100.87||86
1634223820000|2021-10-14 15:03:40|100.87||100.87||100.87||100.87||34
1634223840000|2021-10-14 15:04:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|276
1634223870000|2021-10-14 15:04:30|||||||||18
1634223890000|2021-10-14 15:04:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|73
1634223920000|2021-10-14 15:05:20|||||||||18
1634223960000|2021-10-14 15:06:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|253
1634224000000|2021-10-14 15:06:40|||||||||19
1634224010000|2021-10-14 15:06:50|||||||||154
1634224020000|2021-10-14 15:07:00|||||||||6
1634224040000|2021-10-14 15:07:20|||||||||18
1634224050000|2021-10-14 15:07:30|||||||||1
1634224070000|2021-10-14 15:07:50|||||||||170
1634224080000|2021-10-14 15:08:00|||||||||45
1634224090000|2021-10-14 15:08:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|22
1634224100000|2021-10-14 15:08:20|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.64|25
1634224110000|2021-10-14 15:08:30||100.59||100.59||100.59||100.59|1
1634224130000|2021-10-14 15:08:50|100.67||100.67||100.67||100.67||0
1634224140000|2021-10-14 15:09:00|||||||||49
1634224150000|2021-10-14 15:09:10|100.72||100.67||100.72||100.67||70
1634224160000|2021-10-14 15:09:20|||||||||34
1634224180000|2021-10-14 15:09:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|52
1634224190000|2021-10-14 15:09:50|100.72||100.72||100.72||100.72||0
1634224200000|2021-10-14 15:10:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|11
1634224230000|2021-10-14 15:10:30|||||||||51
1634224240000|2021-10-14 15:10:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|31
1634224250000|2021-10-14 15:10:50||100.64||100.69||100.69||100.64|22
1634224260000|2021-10-14 15:11:00|||||||||1531
1634224270000|2021-10-14 15:11:10|||||||||11
1634224280000|2021-10-14 15:11:20||100.64||100.64||100.64||100.64|5
1634224290000|2021-10-14 15:11:30|100.72|100.59|100.72|100.59|100.72|100.59|100.72|100.59|4
1634224300000|2021-10-14 15:11:40|100.67||100.67||100.67||100.67||2
1634224330000|2021-10-14 15:12:10||100.54||100.54||100.54||100.54|21
1634224340000|2021-10-14 15:12:20|100.62|100.59|100.67|100.54|100.67|100.59|100.62|100.54|138
1634224350000|2021-10-14 15:12:30|100.62||100.62||100.62||100.62||28
1634224370000|2021-10-14 15:12:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|39
1634224380000|2021-10-14 15:13:00||100.54||100.59||100.59||100.54|11
1634224400000|2021-10-14 15:13:20|100.72||100.67||100.72||100.67||73
1634224450000|2021-10-14 15:14:10|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|142
1634224460000|2021-10-14 15:14:20|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|97
1634224470000|2021-10-14 15:14:30|||||||||174
1634224500000|2021-10-14 15:15:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|66
1634224510000|2021-10-14 15:15:10||100.54||100.54||100.54||100.54|17
1634224520000|2021-10-14 15:15:20||100.59||100.59||100.59||100.59|2
1634224540000|2021-10-14 15:15:40||100.54||100.54||100.54||100.54|4
1634224550000|2021-10-14 15:15:50||100.59||100.59||100.59||100.59|0
1634224580000|2021-10-14 15:16:20|||||||||68
1634224610000|2021-10-14 15:16:50|||||||||50
1634224620000|2021-10-14 15:17:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|58
1634224630000|2021-10-14 15:17:10|||||||||6
1634224650000|2021-10-14 15:17:30|100.67||100.67||100.67||100.67||72
1634224660000|2021-10-14 15:17:40||100.59||100.59||100.59||100.59|0
1634224680000|2021-10-14 15:18:00|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|45
1634224690000|2021-10-14 15:18:10||100.64||100.64||100.64||100.59|2
1634224710000|2021-10-14 15:18:30||100.59||100.59||100.59||100.59|16
1634224720000|2021-10-14 15:18:40||100.64||100.64||100.64||100.64|1001
1634224730000|2021-10-14 15:18:50||100.59||100.59||100.64||100.59|6
1634224740000|2021-10-14 15:19:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|1007
1634224750000|2021-10-14 15:19:10|||||||||401
1634224770000|2021-10-14 15:19:30|||||||||84
1634224790000|2021-10-14 15:19:50|||||||||50
1634224800000|2021-10-14 15:20:00||100.59||100.59||100.64||100.59|7
1634224810000|2021-10-14 15:20:10||100.64||100.64||100.64||100.64|0
1634224840000|2021-10-14 15:20:40|||||||||50
1634224850000|2021-10-14 15:20:50|||||||||1
1634224860000|2021-10-14 15:21:00|||||||||68
1634224870000|2021-10-14 15:21:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|125
1634224880000|2021-10-14 15:21:20||100.64||100.69||100.69||100.64|11
1634224890000|2021-10-14 15:21:30|||||||||25
1634224910000|2021-10-14 15:21:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|74
1634224920000|2021-10-14 15:22:00|100.77|100.69|100.77|100.69|100.82|100.74|100.77|100.69|10
1634224930000|2021-10-14 15:22:10||100.64||100.64||100.64||100.64|64
1634224940000|2021-10-14 15:22:20||100.69||100.69||100.69||100.69|0
1634224980000|2021-10-14 15:23:00|||||||||597
1634225000000|2021-10-14 15:23:20|||||||||10
1634225010000|2021-10-14 15:23:30||100.64||100.64||100.64||100.64|19
1634225020000|2021-10-14 15:23:40||100.69||100.64||100.69||100.64|0
1634225030000|2021-10-14 15:23:50||100.69||100.69||100.69||100.64|0
1634225040000|2021-10-14 15:24:00|||||||||7
1634225070000|2021-10-14 15:24:30|||||||||9
1634225080000|2021-10-14 15:24:40|||||||||250
1634225110000|2021-10-14 15:25:10|||||||||84
1634225130000|2021-10-14 15:25:30|||||||||4
1634225180000|2021-10-14 15:26:20|||||||||10
1634225220000|2021-10-14 15:27:00|||||||||2
1634225230000|2021-10-14 15:27:10|||||||||168
1634225260000|2021-10-14 15:27:40|||||||||30
1634225270000|2021-10-14 15:27:50|||||||||127
1634225280000|2021-10-14 15:28:00|||||||||1
1634225310000|2021-10-14 15:28:30|||||||||50
1634225330000|2021-10-14 15:28:50|||||||||7
1634225340000|2021-10-14 15:29:00|||||||||14
1634225350000|2021-10-14 15:29:10|||||||||22
1634225360000|2021-10-14 15:29:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|379
1634225370000|2021-10-14 15:29:30|||||||||10
1634225380000|2021-10-14 15:29:40|||||||||106
1634225390000|2021-10-14 15:29:50|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|307
1634225400000|2021-10-14 15:30:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|158
1634225410000|2021-10-14 15:30:10|||||||||26
1634225420000|2021-10-14 15:30:20|||||||||33
1634225430000|2021-10-14 15:30:30|||||||||55
1634225440000|2021-10-14 15:30:40|||||||||40
1634225450000|2021-10-14 15:30:50|||||||||29
1634225460000|2021-10-14 15:31:00|||||||||59
1634225470000|2021-10-14 15:31:10|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|524
1634225480000|2021-10-14 15:31:20|||||||||41
1634225490000|2021-10-14 15:31:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|84
1634225500000|2021-10-14 15:31:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|39
1634225510000|2021-10-14 15:31:50|||||||||100
1634225520000|2021-10-14 15:32:00|||||||||10
1634225530000|2021-10-14 15:32:10|||||||||8
1634225540000|2021-10-14 15:32:20|||||||||10
1634225550000|2021-10-14 15:32:30|||||||||11
1634225560000|2021-10-14 15:32:40|||||||||10
1634225570000|2021-10-14 15:32:50|||||||||320
1634225580000|2021-10-14 15:33:00|||||||||10
1634225590000|2021-10-14 15:33:10|||||||||8
1634225600000|2021-10-14 15:33:20|||||||||13
1634225610000|2021-10-14 15:33:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|168
1634225620000|2021-10-14 15:33:40|||||||||220
1634225630000|2021-10-14 15:33:50|||||||||6
1634225640000|2021-10-14 15:34:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|517
1634225650000|2021-10-14 15:34:10|||||||||63
1634225660000|2021-10-14 15:34:20|||||||||15
1634225670000|2021-10-14 15:34:30|||||||||70
1634225680000|2021-10-14 15:34:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|59
1634225690000|2021-10-14 15:34:50||100.59||100.59||100.64||100.59|116
1634225700000|2021-10-14 15:35:00|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|73
1634225710000|2021-10-14 15:35:10|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.54|150
1634225720000|2021-10-14 15:35:20|||||||||150
1634225730000|2021-10-14 15:35:30|100.72||100.72||100.72||100.72||22
1634225740000|2021-10-14 15:35:40||100.64||100.59||100.64||100.59|4
1634225760000|2021-10-14 15:36:00||100.64||100.64||100.64||100.59|0
1634225770000|2021-10-14 15:36:10|||||||||276
1634225810000|2021-10-14 15:36:50|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|599
1634225840000|2021-10-14 15:37:20||100.59||100.64||100.64||100.59|100
1634225860000|2021-10-14 15:37:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|61
1634225890000|2021-10-14 15:38:10|||||||||101
1634225960000|2021-10-14 15:39:20|||||||||76
1634225970000|2021-10-14 15:39:30|||||||||4
1634225980000|2021-10-14 15:39:40|||||||||2
1634226010000|2021-10-14 15:40:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|112
1634226020000|2021-10-14 15:40:20|||||||||40
1634226050000|2021-10-14 15:40:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|305
1634226100000|2021-10-14 15:41:40|||||||||14
1634226140000|2021-10-14 15:42:20|||||||||1
1634226150000|2021-10-14 15:42:30|100.92||100.87||100.92||100.87||341
1634226200000|2021-10-14 15:43:20|||||||||200
1634226230000|2021-10-14 15:43:50|||||||||53
1634226350000|2021-10-14 15:45:50|100.92|100.84|100.92|100.79|100.92|100.84|100.92|100.79|25
1634226360000|2021-10-14 15:46:00||100.84||100.84||100.84||100.84|0
1634226370000|2021-10-14 15:46:10||100.79||100.84||100.84||100.79|0
1634226380000|2021-10-14 15:46:20||100.79||100.79||100.79||100.79|10
1634226390000|2021-10-14 15:46:30|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.84|80
1634226400000|2021-10-14 15:46:40||100.79||100.84||100.84||100.79|0
1634226430000|2021-10-14 15:47:10||100.79||100.79||100.79||100.79|100
1634226460000|2021-10-14 15:47:40|100.87|100.74|100.87|100.74|100.87|100.74|100.87|100.74|215
1634226470000|2021-10-14 15:47:50||100.79||100.79||100.79||100.74|0
1634226660000|2021-10-14 15:51:00|||||||||1
1634226710000|2021-10-14 15:51:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|11
1634226720000|2021-10-14 15:52:00|||||||||214
1634226740000|2021-10-14 15:52:20|||||||||322
1634226750000|2021-10-14 15:52:30|||||||||4
1634226760000|2021-10-14 15:52:40||100.69||100.69||100.69||100.69|22
1634226770000|2021-10-14 15:52:50|100.77|100.74|100.82|100.74|100.82|100.74|100.77|100.74|6
1634226790000|2021-10-14 15:53:10|||||||||6
1634226880000|2021-10-14 15:54:40||100.69||100.69||100.69||100.69|74
1634226900000|2021-10-14 15:55:00||100.74||100.74||100.74||100.74|0
1634226910000|2021-10-14 15:55:10||100.69||100.69||100.69||100.69|0
1634226940000|2021-10-14 15:55:40||100.74||100.74||100.74||100.69|0
1634227020000|2021-10-14 15:57:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|31
1634227080000|2021-10-14 15:58:00||100.74||100.74||100.74||100.74|0
1634227090000|2021-10-14 15:58:10||100.79||100.79||100.79||100.79|0
1634227110000|2021-10-14 15:58:30||100.74||100.79||100.79||100.74|0
1634227130000|2021-10-14 15:58:50|||||||||16
1634227140000|2021-10-14 15:59:00||100.74||100.74||100.74||100.74|43
1634227150000|2021-10-14 15:59:10|100.82|100.79|100.82|100.74|100.82|100.79|100.82|100.74|5
1634227200000|2021-10-14 16:00:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|25
1634227300000|2021-10-14 16:01:40||100.74||100.79||100.79||100.74|23
1634227310000|2021-10-14 16:01:50||100.74||100.79||100.79||100.74|12
1634227320000|2021-10-14 16:02:00||100.74||100.79||100.79||100.74|0
1634227340000|2021-10-14 16:02:20||100.74||100.79||100.79||100.74|0
1634227350000|2021-10-14 16:02:30||100.74||100.74||100.79||100.74|183
1634227360000|2021-10-14 16:02:40|100.82||100.82||100.82||100.82||0
1634227560000|2021-10-14 16:06:00||100.69||100.69||100.69||100.69|20
1634227570000|2021-10-14 16:06:10|100.77||100.77||100.77||100.77||0
1634228010000|2021-10-14 16:13:30|||||||||7
1634228110000|2021-10-14 16:15:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|75
1634228270000|2021-10-14 16:17:50||100.59||100.59||100.59||100.59|248
1634228280000|2021-10-14 16:18:00||100.64||100.64||100.64||100.64|1
1634228540000|2021-10-14 16:22:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|13
1634228550000|2021-10-14 16:22:30|||||||||1
1634228670000|2021-10-14 16:24:30|||||||||53
1634228730000|2021-10-14 16:25:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|100
1634228760000|2021-10-14 16:26:00|||||||||20
1634228780000|2021-10-14 16:26:20|100.77||100.77||100.77||100.77||41
1634228850000|2021-10-14 16:27:30|||||||||20
1634228890000|2021-10-14 16:28:10|||||||||20
1634228940000|2021-10-14 16:29:00|||||||||20
1634229080000|2021-10-14 16:31:20|||||||||10
1634229140000|2021-10-14 16:32:20|100.72|100.59|100.67|100.59|100.72|100.59|100.67|100.59|10
1634229240000|2021-10-14 16:34:00|||||||||2
1634229290000|2021-10-14 16:34:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|95
1634229330000|2021-10-14 16:35:30||100.59||100.64||100.64||100.59|0
1634229350000|2021-10-14 16:35:50||100.59||100.64||100.64||100.59|0
1634229360000|2021-10-14 16:36:00||100.59||100.59||100.59||100.59|0
1634229380000|2021-10-14 16:36:20||100.64||100.59||100.64||100.59|0
1634229390000|2021-10-14 16:36:30||100.64||100.59||100.64||100.59|0
1634229470000|2021-10-14 16:37:50||100.64||100.64||100.64||100.64|0
1634229680000|2021-10-14 16:41:20||100.59||100.59||100.59||100.59|20
1634229910000|2021-10-14 16:45:10|100.67||100.67||100.67||100.67||0
1634229990000|2021-10-14 16:46:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|31
1634230340000|2021-10-14 16:52:20|||||||||36
1634230600000|2021-10-14 16:56:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|348
1634230610000|2021-10-14 16:56:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|16
1634230650000|2021-10-14 16:57:30|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|60
1634230740000|2021-10-14 16:59:00|||||||||452
1634230750000|2021-10-14 16:59:10|||||||||13
1634230780000|2021-10-14 16:59:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|23
1634230810000|2021-10-14 17:00:10|||||||||3
1634230880000|2021-10-14 17:01:20|||||||||3
1634230920000|2021-10-14 17:02:00|100.72||100.72||100.72||100.72||26
1634230940000|2021-10-14 17:02:20|100.67||100.67||100.67||100.67||0
1634231010000|2021-10-14 17:03:30||100.54||100.54||100.54||100.54|3
1634231020000|2021-10-14 17:03:40|100.62||100.67||100.67||100.62||0
1634231040000|2021-10-14 17:04:00|100.62||100.67||100.67||100.62||0
1634231050000|2021-10-14 17:04:10|100.62||100.62||100.67||100.62||0
1634231060000|2021-10-14 17:04:20|100.67||100.62||100.67||100.62||0
1634231090000|2021-10-14 17:04:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|3
1634231350000|2021-10-14 17:09:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|22
1634231360000|2021-10-14 17:09:20||100.49||100.49||100.49||100.49|0
1634231370000|2021-10-14 17:09:30||100.54||100.54||100.54||100.54|0
1634231380000|2021-10-14 17:09:40||100.49||100.49||100.49||100.49|20
1634231460000|2021-10-14 17:11:00|100.57||100.57||100.57||100.57||0
1634231470000|2021-10-14 17:11:10|||||||||1
1634231480000|2021-10-14 17:11:20|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|50
1634231510000|2021-10-14 17:11:50||100.54||100.54||100.54||100.54|0
1634231520000|2021-10-14 17:12:00||100.49||100.54||100.54||100.49|0
1634231530000|2021-10-14 17:12:10||100.49||100.49||100.49||100.49|0
1634231540000|2021-10-14 17:12:20||100.54||100.54||100.54||100.54|0
1634231700000|2021-10-14 17:15:00||100.49||100.49||100.49||100.49|0
1634231710000|2021-10-14 17:15:10||100.54||100.54||100.54||100.54|0
1634231730000|2021-10-14 17:15:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|53
1634231770000|2021-10-14 17:16:10|||||||||35
1634231830000|2021-10-14 17:17:10|||||||||3
1634231880000|2021-10-14 17:18:00|||||||||2
1634232040000|2021-10-14 17:20:40|||||||||3
1634232320000|2021-10-14 17:25:20|||||||||1
1634232420000|2021-10-14 17:27:00|||||||||104
1634232480000|2021-10-14 17:28:00|100.62||100.62||100.62||100.62||48
1634232590000|2021-10-14 17:29:50||100.54||100.49||100.54||100.49|0
1634232600000|2021-10-14 17:30:00||100.54||100.54||100.54||100.54|1
1634232620000|2021-10-14 17:30:20|||||||||4
1634232630000|2021-10-14 17:30:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|10
1634233020000|2021-10-14 17:37:00|100.72||100.67||100.72||100.67||4
1634233100000|2021-10-14 17:38:20|100.72||100.72||100.72||100.72||0
1634233150000|2021-10-14 17:39:10|100.67||100.72||100.72||100.67||0
1634233330000|2021-10-14 17:42:10||100.64||100.64||100.64||100.64|0
1634233700000|2021-10-14 17:48:20|100.77||100.77||100.77||100.77||10
1634233710000|2021-10-14 17:48:30|||||||||3
1634233720000|2021-10-14 17:48:40|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|1
1634234170000|2021-10-14 17:56:10|||||||||2
1634234350000|2021-10-14 17:59:10|||||||||3
1634234730000|2021-10-14 18:05:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|5
1634234780000|2021-10-14 18:06:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|6
1634235010000|2021-10-14 18:10:10|100.82||100.82||100.82||100.82||10
1634235020000|2021-10-14 18:10:20|||||||||3
1634235030000|2021-10-14 18:10:30|100.77||100.82||100.82||100.77||8
1634235060000|2021-10-14 18:11:00||100.74||100.74||100.74||100.74|1
1634235530000|2021-10-14 18:18:50|||||||||17
1634235540000|2021-10-14 18:19:00|100.87||100.87||100.87||100.87||3
1634235570000|2021-10-14 18:19:30||100.79||100.74||100.79||100.74|9
1634235720000|2021-10-14 18:22:00|100.82||100.82||100.82||100.82||0
1634235730000|2021-10-14 18:22:10|||||||||6
1634235740000|2021-10-14 18:22:20||100.69||100.69||100.69||100.69|6
1634235770000|2021-10-14 18:22:50||100.74||100.74||100.74||100.74|0
1634235820000|2021-10-14 18:23:40|||||||||12
1634235860000|2021-10-14 18:24:20|100.87||100.87||100.87||100.87||3
1634236620000|2021-10-14 18:37:00||100.79||100.79||100.79||100.79|0
1634236630000|2021-10-14 18:37:10||100.74||100.74||100.74||100.74|10
1634236730000|2021-10-14 18:38:50||100.79||100.79||100.79||100.79|0
1634236800000|2021-10-14 18:40:00||100.74||100.74||100.74||100.74|2
1634237280000|2021-10-14 18:48:00|100.82||100.82||100.82||100.82||0
1634237400000|2021-10-14 18:50:00|100.87||100.87||100.87||100.87||14
1634237470000|2021-10-14 18:51:10|100.82||100.82||100.82||100.82||0
1634237480000|2021-10-14 18:51:20|100.87||100.87||100.87||100.87||0
1634237700000|2021-10-14 18:55:00|100.82||100.82||100.82||100.82||0
1634237940000|2021-10-14 18:59:00|100.87||100.87||100.87||100.87||3
1634237950000|2021-10-14 18:59:10|100.82||100.87||100.87||100.82||0
1634237980000|2021-10-14 18:59:40|100.82||100.82||100.82||100.82||0
1634238000000|2021-10-14 19:00:00|100.87||100.87||100.87||100.82||26
1634238010000|2021-10-14 19:00:10|100.82||100.82||100.82||100.82||0
1634238100000|2021-10-14 19:01:40|||||||||1
1634238190000|2021-10-14 19:03:10|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|6
1634238260000|2021-10-14 19:04:20|||||||||23
1634238270000|2021-10-14 19:04:30||100.74||100.74||100.74||100.74|0
1634238330000|2021-10-14 19:05:30|||||||||2
1634238570000|2021-10-14 19:09:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|0
1634238640000|2021-10-14 19:10:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1634238650000|2021-10-14 19:10:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|1
1634239160000|2021-10-14 19:19:20|100.82||100.82||100.82||100.82||4
1634239200000|2021-10-14 19:20:00|100.77||100.77||100.77||100.77||0
1634239240000|2021-10-14 19:20:40|100.82||100.82||100.82||100.82||0
1634239250000|2021-10-14 19:20:50|100.77||100.77||100.77||100.77||0
1634239270000|2021-10-14 19:21:10|100.82||100.77||100.82||100.77||0
1634239550000|2021-10-14 19:25:50||100.64||100.69||100.69||100.64|36
1634239620000|2021-10-14 19:27:00|||||||||3
1634239670000|2021-10-14 19:27:50|||||||||1
1634239830000|2021-10-14 19:30:30|||||||||2
1634239870000|2021-10-14 19:31:10|||||||||11
1634239890000|2021-10-14 19:31:30|||||||||1
1634239910000|2021-10-14 19:31:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|12
1634239950000|2021-10-14 19:32:30|||||||||2
1634240010000|2021-10-14 19:33:30|||||||||1
1634240060000|2021-10-14 19:34:20|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|7
1634240080000|2021-10-14 19:34:40|100.77|100.74|100.82|100.69|100.82|100.74|100.77|100.69|1
1634240120000|2021-10-14 19:35:20|100.77|100.74|100.82|100.69|100.82|100.74|100.77|100.69|0
1634240190000|2021-10-14 19:36:30|100.77||100.77||100.77||100.77||0
1634240320000|2021-10-14 19:38:40|||||||||16
1634240500000|2021-10-14 19:41:40|||||||||24
1634240520000|2021-10-14 19:42:00|||||||||6
1634240530000|2021-10-14 19:42:10|100.82||100.77||100.82||100.77||0
1634240580000|2021-10-14 19:43:00|100.82||100.82||100.82||100.82||0
1634240600000|2021-10-14 19:43:20|100.77||100.82||100.82||100.77||0
1634240640000|2021-10-14 19:44:00||100.74||100.69||100.74||100.69|11
1634240660000|2021-10-14 19:44:20||100.74||100.69||100.74||100.69|1
1634240690000|2021-10-14 19:44:50||100.74||100.74||100.74||100.74|43
1634240700000|2021-10-14 19:45:00|100.87||100.87||100.87||100.82||11
1634240860000|2021-10-14 19:47:40|100.82||100.82||100.82||100.82||0
1634240980000|2021-10-14 19:49:40|100.87||100.87||100.87||100.87||1
1634241000000|2021-10-14 19:50:00|100.82|100.79|100.82|100.74|100.82|100.79|100.82|100.74|4
1634241020000|2021-10-14 19:50:20|100.87||100.87||100.87||100.87||1
1634241070000|2021-10-14 19:51:10|100.82||100.82||100.82||100.82||0
1634241080000|2021-10-14 19:51:20|100.87||100.82||100.87||100.82||0
1634241100000|2021-10-14 19:51:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|0
1634241180000|2021-10-14 19:53:00|||||||||3
1634241210000|2021-10-14 19:53:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|34
1634241220000|2021-10-14 19:53:40||100.79||100.79||100.79||100.79|3
1634241240000|2021-10-14 19:54:00||100.84||100.84||100.84||100.84|0
1634241250000|2021-10-14 19:54:10|||||||||11
1634241260000|2021-10-14 19:54:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|32
1634241270000|2021-10-14 19:54:30|101.02||101.02||101.02||100.97||105
1634241280000|2021-10-14 19:54:40|100.97||101.02||101.02||100.97||62
1634241290000|2021-10-14 19:54:50|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|12
1634241300000|2021-10-14 19:55:00|101.02||101.02||101.02||101.02||18
1634241330000|2021-10-14 19:55:30|100.97||100.97||100.97||100.97||0
1634241360000|2021-10-14 19:56:00||100.84||100.84||100.84||100.84|3
1634241370000|2021-10-14 19:56:10|100.92||100.97||100.97||100.92||12
1634241420000|2021-10-14 19:57:00|100.92||100.97||100.97||100.92||14
1634241510000|2021-10-14 19:58:30||100.89||100.84||100.89||100.84|4
1634241520000|2021-10-14 19:58:40|||||||||3
1634241530000|2021-10-14 19:58:50|||||||||4
1634241540000|2021-10-14 19:59:00|||||||||18
1634241550000|2021-10-14 19:59:10|||||||||8
1634241560000|2021-10-14 19:59:20|||||||||2
1634241580000|2021-10-14 19:59:40|||||||||1
1634260590000|2021-10-15 01:16:30|101.49|100.77|101.49|100.77|101.49|100.77|101.49|100.77|0
1634260950000|2021-10-15 01:22:30|||||||||1
1634260990000|2021-10-15 01:23:10|||||||||1
1634263290000|2021-10-15 02:01:30||100.82||100.82||100.82||100.82|0
1634263880000|2021-10-15 02:11:20|101.54||101.54||101.54||101.54||0
1634263890000|2021-10-15 02:11:30||100.77||100.82||100.82||100.77|0
1634273260000|2021-10-15 04:47:40|101.49||101.49||101.49||101.49||0
1634275250000|2021-10-15 05:20:50||100.87||100.87||100.87||100.87|0
1634275590000|2021-10-15 05:26:30||100.92||100.92||100.92||100.92|0
1634275820000|2021-10-15 05:30:20|101.44||101.44||101.44||101.44||0
1634277520000|2021-10-15 05:58:40||100.97||100.97||100.97||100.97|0
1634277580000|2021-10-15 05:59:40||100.92||100.92||100.92||100.92|0
1634277600000|2021-10-15 06:00:00|101.39|101.17|101.39|101.22|101.39|101.22|101.39|101.17|13
1634277650000|2021-10-15 06:00:50|101.44||101.44||101.44||101.44||66
1634277660000|2021-10-15 06:01:00|101.42|101.29|101.42|101.24|101.42|101.29|101.42|101.24|4
1634277670000|2021-10-15 06:01:10||101.29||101.29||101.29||101.29|0
1634277720000|2021-10-15 06:02:00||101.34||101.34||101.34||101.34|0
1634277730000|2021-10-15 06:02:10||101.29||101.29||101.34||101.29|2
1634277810000|2021-10-15 06:03:30||101.34||101.29||101.34||101.29|3
1634277820000|2021-10-15 06:03:40||101.34||101.29||101.34||101.29|1
1634277830000|2021-10-15 06:03:50||101.34||101.29||101.34||101.29|2
1634277840000|2021-10-15 06:04:00||101.34||101.29||101.34||101.29|1
1634277870000|2021-10-15 06:04:30||101.34||101.29||101.34||101.29|4
1634277890000|2021-10-15 06:04:50||101.34||101.34||101.34||101.34|0
1634277910000|2021-10-15 06:05:10|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|4
1634277920000|2021-10-15 06:05:20||101.39||101.34||101.39||101.34|0
1634277970000|2021-10-15 06:06:10||101.39||101.39||101.39||101.39|0
1634278000000|2021-10-15 06:06:40||101.34||101.39||101.39||101.34|0
1634278010000|2021-10-15 06:06:50||101.34||101.34||101.34||101.34|0
1634278070000|2021-10-15 06:07:50||101.39||101.34||101.39||101.34|2
1634278090000|2021-10-15 06:08:10||101.39||101.34||101.39||101.34|4
1634278170000|2021-10-15 06:09:30||101.39||101.34||101.39||101.34|1
1634278280000|2021-10-15 06:11:20|||||||||11
1634278300000|2021-10-15 06:11:40|101.42||101.42||101.42||101.42||0
1634278340000|2021-10-15 06:12:20||101.29||101.29||101.29||101.29|46
1634278500000|2021-10-15 06:15:00|101.37|101.24|101.37|101.24|101.37|101.24|101.37|101.24|5
1634278570000|2021-10-15 06:16:10|101.32||101.32||101.32||101.32||0
1634278600000|2021-10-15 06:16:40|101.37||101.37||101.37||101.37||4
1634278610000|2021-10-15 06:16:50|||||||||1
1634278790000|2021-10-15 06:19:50||101.29||101.29||101.29||101.29|0
1634278800000|2021-10-15 06:20:00||101.24||101.24||101.24||101.24|1
1634278810000|2021-10-15 06:20:10|101.32|101.19|101.32|101.19|101.32|101.19|101.32|101.19|8
1634278820000|2021-10-15 06:20:20||101.24||101.19||101.24||101.19|0
1634278830000|2021-10-15 06:20:30||101.24||101.24||101.24||101.19|0
1634278840000|2021-10-15 06:20:40||101.19||101.19||101.24||101.19|0
1634278850000|2021-10-15 06:20:50||101.24||101.19||101.24||101.19|0
1634278860000|2021-10-15 06:21:00||101.24||101.24||101.24||101.24|0
1634278870000|2021-10-15 06:21:10||101.19||101.19||101.19||101.19|0
1634279110000|2021-10-15 06:25:10|101.27||101.27||101.27||101.27||0
1634279200000|2021-10-15 06:26:40|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|12
1634279210000|2021-10-15 06:26:50||101.14||101.19||101.19||101.14|4
1634279220000|2021-10-15 06:27:00||101.14||101.14||101.14||101.14|0
1634279340000|2021-10-15 06:29:00||101.19||101.19||101.19||101.19|0
1634279380000|2021-10-15 06:29:40|||||||||2
1634279390000|2021-10-15 06:29:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|2
1634279420000|2021-10-15 06:30:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1634279430000|2021-10-15 06:30:30|||||||||1
1634279440000|2021-10-15 06:30:40|101.42||101.42||101.42||101.37||34
1634279460000|2021-10-15 06:31:00|||||||||8
1634279480000|2021-10-15 06:31:20|||||||||5
1634279500000|2021-10-15 06:31:40|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|14
1634279510000|2021-10-15 06:31:50||101.29||101.29||101.29||101.29|4
1634279530000|2021-10-15 06:32:10|101.37||101.37||101.37||101.37||0
1634279560000|2021-10-15 06:32:40|101.42||101.42||101.42||101.42||0
1634279570000|2021-10-15 06:32:50||101.34||101.34||101.34||101.34|11
1634279580000|2021-10-15 06:33:00||101.29||101.29||101.29||101.29|5
1634279620000|2021-10-15 06:33:40|||||||||5
1634279670000|2021-10-15 06:34:30|101.37|101.24|101.37|101.24|101.37|101.24|101.37|101.24|0
1634279720000|2021-10-15 06:35:20|101.32||101.37||101.37||101.32||0
1634279730000|2021-10-15 06:35:30|101.42|101.29|101.37|101.29|101.42|101.29|101.37|101.29|96
1634279740000|2021-10-15 06:35:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|21
1634279760000|2021-10-15 06:36:00|||||||||17
1634279770000|2021-10-15 06:36:10||101.29||101.29||101.29||101.29|11
1634279780000|2021-10-15 06:36:20|101.37||101.42||101.42||101.37||0
1634279790000|2021-10-15 06:36:30|101.37||101.42||101.42||101.37||0
1634279870000|2021-10-15 06:37:50|101.47|101.34|101.47|101.34|101.47|101.34|101.47|101.34|0
1634279970000|2021-10-15 06:39:30|||||||||4
1634280000000|2021-10-15 06:40:00|||||||||1
1634280060000|2021-10-15 06:41:00|101.42||101.42||101.42||101.42||0
1634280120000|2021-10-15 06:42:00|||||||||2
1634280180000|2021-10-15 06:43:00|101.47||101.42||101.47||101.42||0
1634280190000|2021-10-15 06:43:10|101.47||101.47||101.47||101.47||0
1634280250000|2021-10-15 06:44:10|||||||||5
1634280300000|2021-10-15 06:45:00|101.42||101.47||101.47||101.42||0
1634280330000|2021-10-15 06:45:30|101.42||101.42||101.42||101.42||0
1634280350000|2021-10-15 06:45:50|||||||||6
1634280390000|2021-10-15 06:46:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|23
1634280400000|2021-10-15 06:46:40|||||||||1
1634280700000|2021-10-15 06:51:40|101.47|101.34|101.42|101.34|101.47|101.34|101.42|101.34|18
1634280710000|2021-10-15 06:51:50|101.47||101.47||101.47||101.47||6
1634280740000|2021-10-15 06:52:20|101.52|101.39|101.52|101.39|101.52|101.39|101.52|101.39|126
1634280750000|2021-10-15 06:52:30|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|155
1634280840000|2021-10-15 06:54:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|26
1634280850000|2021-10-15 06:54:10||101.34||101.34||101.34||101.34|28
1634280900000|2021-10-15 06:55:00||101.39||101.39||101.39||101.39|0
1634280910000|2021-10-15 06:55:10||101.34||101.34||101.34||101.34|5
1634280980000|2021-10-15 06:56:20||101.39||101.39||101.39||101.39|0
1634280990000|2021-10-15 06:56:30||101.34||101.34||101.34||101.34|0
1634281000000|2021-10-15 06:56:40||101.39||101.39||101.39||101.39|0
1634281060000|2021-10-15 06:57:40|101.52|101.44|101.72|101.59|101.72|101.64|101.52|101.44|757
1634281070000|2021-10-15 06:57:50|101.67|101.64|101.62|101.54|101.72|101.64|101.62|101.54|89
1634281090000|2021-10-15 06:58:10||101.49||101.54||101.54||101.49|53
1634281100000|2021-10-15 06:58:20||101.49||101.49||101.49||101.49|9
1634281110000|2021-10-15 06:58:30||101.54||101.54||101.54||101.49|0
1634281130000|2021-10-15 06:58:50|||||||||2
1634281140000|2021-10-15 06:59:00|||||||||8
1634281150000|2021-10-15 06:59:10|||||||||2
1634281170000|2021-10-15 06:59:30||101.49||101.49||101.49||101.49|10
1634281190000|2021-10-15 06:59:50|101.57|101.44|101.57|101.44|101.57|101.44|101.57|101.44|199
1634281200000|2021-10-15 07:00:00|101.52|101.39|101.47|101.39|101.52|101.39|101.42|101.34|79
1634281210000|2021-10-15 07:00:10|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|76
1634281220000|2021-10-15 07:00:20|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|125
1634281230000|2021-10-15 07:00:30|101.52|101.49|101.57|101.44|101.57|101.49|101.52|101.44|30
1634281240000|2021-10-15 07:00:40|101.62|101.49|101.62|101.54|101.72|101.59|101.62|101.44|277
1634281250000|2021-10-15 07:00:50|101.57|101.44|101.57|101.49|101.57|101.49|101.52|101.44|473
1634281260000|2021-10-15 07:01:00|101.62|101.44|101.67|101.59|101.67|101.59|101.62|101.44|92
1634281270000|2021-10-15 07:01:10|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|11
1634281290000|2021-10-15 07:01:30|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|191
1634281300000|2021-10-15 07:01:40|101.77||101.77||101.77||101.72||26
1634281310000|2021-10-15 07:01:50|101.72|101.59|101.67|101.59|101.72|101.59|101.67|101.59|134
1634281320000|2021-10-15 07:02:00|101.72|101.64|101.77|101.69|101.77|101.69|101.67|101.59|80
1634281330000|2021-10-15 07:02:10||101.64||101.69||101.69||101.64|8
1634281340000|2021-10-15 07:02:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|393
1634281350000|2021-10-15 07:02:30|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|168
1634281360000|2021-10-15 07:02:40||101.69||101.69||101.69||101.69|0
1634281370000|2021-10-15 07:02:50|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|46
1634281380000|2021-10-15 07:03:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|101
1634281390000|2021-10-15 07:03:10|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|69
1634281400000|2021-10-15 07:03:20||101.74||101.74||101.74||101.69|6
1634281410000|2021-10-15 07:03:30|101.87||101.82||101.87||101.82||3
1634281420000|2021-10-15 07:03:40|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|25
1634281430000|2021-10-15 07:03:50||101.79||101.74||101.79||101.74|2
1634281440000|2021-10-15 07:04:00||101.79||101.79||101.79||101.79|3
1634281450000|2021-10-15 07:04:10|||||||||2
1634281460000|2021-10-15 07:04:20|||||||||27
1634281470000|2021-10-15 07:04:30|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|38
1634281480000|2021-10-15 07:04:40|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|231
1634281490000|2021-10-15 07:04:50||101.79||101.79||101.79||101.74|25
1634281500000|2021-10-15 07:05:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1634281510000|2021-10-15 07:05:10|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|199
1634281520000|2021-10-15 07:05:20|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|117
1634281530000|2021-10-15 07:05:30|||||||||1
1634281550000|2021-10-15 07:05:50|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.84|918
1634281560000|2021-10-15 07:06:00|102.07|101.89|102.02|101.89|102.07|101.89|101.97|101.89|34
1634281570000|2021-10-15 07:06:10||101.94||101.89||101.94||101.89|13
1634281580000|2021-10-15 07:06:20|101.97|101.84|101.97|101.84|101.97|101.84|101.92|101.84|197
1634281590000|2021-10-15 07:06:30|101.92|101.89|101.97|101.89|102.02|101.89|101.92|101.89|122
1634281600000|2021-10-15 07:06:40|102.02|101.84|101.97|101.89|102.02|101.89|101.97|101.84|124
1634281610000|2021-10-15 07:06:50|102.02||102.02||102.02||102.02||2
1634281620000|2021-10-15 07:07:00|101.97|101.94|101.92|101.84|102.02|101.94|101.92|101.84|360
1634281630000|2021-10-15 07:07:10|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|701
1634281640000|2021-10-15 07:07:20|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|274
1634281650000|2021-10-15 07:07:30||101.89||101.94||101.94||101.89|219
1634281670000|2021-10-15 07:07:50|102.07|101.99|102.02|101.89|102.07|101.99|102.02|101.89|325
1634281680000|2021-10-15 07:08:00|101.97|101.94|102.02|101.89|102.02|101.94|101.97|101.89|565
1634281690000|2021-10-15 07:08:10|101.97|101.94|101.92|101.84|102.02|101.94|101.92|101.84|347
1634281700000|2021-10-15 07:08:20|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|13
1634281710000|2021-10-15 07:08:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|18
1634281720000|2021-10-15 07:08:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|21
1634281730000|2021-10-15 07:08:50|||||||||12
1634281740000|2021-10-15 07:09:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|115
1634281750000|2021-10-15 07:09:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|196
1634281760000|2021-10-15 07:09:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|38
1634281780000|2021-10-15 07:09:40|||||||||1
1634281790000|2021-10-15 07:09:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|44
1634281800000|2021-10-15 07:10:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|239
1634281810000|2021-10-15 07:10:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1634281820000|2021-10-15 07:10:20|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|11
1634281830000|2021-10-15 07:10:30|101.82||101.82||101.82||101.82||1
1634281840000|2021-10-15 07:10:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|150
1634281850000|2021-10-15 07:10:50|101.82|101.69|101.82|101.69|101.82|101.74|101.82|101.69|333
1634281860000|2021-10-15 07:11:00|101.77||101.77||101.82||101.77||20
1634281870000|2021-10-15 07:11:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|23
1634281880000|2021-10-15 07:11:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|5
1634281890000|2021-10-15 07:11:30|101.82||101.82||101.82||101.82||10
1634281900000|2021-10-15 07:11:40|101.77||101.77||101.77||101.77||0
1634281910000|2021-10-15 07:11:50|||||||||7
1634281920000|2021-10-15 07:12:00|101.82||101.77||101.82||101.77||19
1634281930000|2021-10-15 07:12:10|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|4
1634281940000|2021-10-15 07:12:20|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|32
1634281950000|2021-10-15 07:12:30|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.89|0
1634281960000|2021-10-15 07:12:40|||||||||1
1634281970000|2021-10-15 07:12:50|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|561
1634281980000|2021-10-15 07:13:00|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.99|130
1634281990000|2021-10-15 07:13:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|3
1634282000000|2021-10-15 07:13:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1634282030000|2021-10-15 07:13:50|||||||||216
1634282040000|2021-10-15 07:14:00|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|108
1634282050000|2021-10-15 07:14:10|102.02||102.02||102.07||102.02||2
1634282070000|2021-10-15 07:14:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|158
1634282100000|2021-10-15 07:15:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|19
1634282110000|2021-10-15 07:15:10|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|38
1634282120000|2021-10-15 07:15:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|101.99|106
1634282130000|2021-10-15 07:15:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|20
1634282140000|2021-10-15 07:15:40|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|466
1634282150000|2021-10-15 07:15:50||102.14||102.14||102.14||102.09|6
1634282160000|2021-10-15 07:16:00||102.09||102.14||102.14||102.09|4
1634282170000|2021-10-15 07:16:10||102.09||102.14||102.14||102.09|73
1634282180000|2021-10-15 07:16:20|102.17|102.09|102.17|102.04|102.17|102.14|102.17|102.04|84
1634282190000|2021-10-15 07:16:30|102.12||102.12||102.17||102.12||0
1634282200000|2021-10-15 07:16:40||101.99||101.99||101.99||101.99|4
1634282220000|2021-10-15 07:17:00|102.07|102.04|102.22|102.09|102.22|102.09|102.07|101.99|414
1634282230000|2021-10-15 07:17:10|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.09|143
1634282240000|2021-10-15 07:17:20|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|9
1634282250000|2021-10-15 07:17:30|102.17||102.17||102.17||102.17||0
1634282260000|2021-10-15 07:17:40|102.22|102.04|102.17|102.09|102.22|102.09|102.17|102.04|79
1634282310000|2021-10-15 07:18:30|||||||||50
1634282330000|2021-10-15 07:18:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|172
1634282340000|2021-10-15 07:19:00|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|215
1634282350000|2021-10-15 07:19:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|432
1634282360000|2021-10-15 07:19:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|105
1634282370000|2021-10-15 07:19:30|||||||||24
1634282380000|2021-10-15 07:19:40|||||||||49
1634282410000|2021-10-15 07:20:10|102.12|102.04|102.12|102.04|102.12|102.04|102.02|101.94|1108
1634282420000|2021-10-15 07:20:20|102.17||102.17||102.17||102.17||40
1634282430000|2021-10-15 07:20:30|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|7
1634282440000|2021-10-15 07:20:40|||||||||35
1634282450000|2021-10-15 07:20:50|102.07|101.99|102.02|101.94|102.07|102.04|102.02|101.94|126
1634282460000|2021-10-15 07:21:00|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.94|84
1634282490000|2021-10-15 07:21:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|59
1634282500000|2021-10-15 07:21:40|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|19
1634282510000|2021-10-15 07:21:50|102.07||102.12||102.12||102.07||2
1634282520000|2021-10-15 07:22:00|102.07||102.07||102.07||102.07||1
1634282530000|2021-10-15 07:22:10|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|11
1634282540000|2021-10-15 07:22:20|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|0
1634282550000|2021-10-15 07:22:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|73
1634282560000|2021-10-15 07:22:40|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|103
1634282570000|2021-10-15 07:22:50|102.17||102.12||102.17||102.12||32
1634282580000|2021-10-15 07:23:00|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|65
1634282590000|2021-10-15 07:23:10|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|32
1634282600000|2021-10-15 07:23:20|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.04|36
1634282610000|2021-10-15 07:23:30|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|187
1634282620000|2021-10-15 07:23:40||102.09||102.09||102.14||102.09|47
1634282630000|2021-10-15 07:23:50|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|40
1634282640000|2021-10-15 07:24:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|204
1634282650000|2021-10-15 07:24:10|102.27||102.22||102.27||102.22||36
1634282660000|2021-10-15 07:24:20|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|64
1634282670000|2021-10-15 07:24:30|102.27||102.27||102.27||102.22||41
1634282680000|2021-10-15 07:24:40|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|81
1634282690000|2021-10-15 07:24:50|102.22||102.22||102.27||102.22||32
1634282700000|2021-10-15 07:25:00|||||||||51
1634282710000|2021-10-15 07:25:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|59
1634282720000|2021-10-15 07:25:20|||||||||32
1634282730000|2021-10-15 07:25:30|||||||||32
1634282740000|2021-10-15 07:25:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|45
1634282750000|2021-10-15 07:25:50|102.32||102.32||102.32||102.27||95
1634282760000|2021-10-15 07:26:00|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.19|33
1634282770000|2021-10-15 07:26:10|||||||||43
1634282790000|2021-10-15 07:26:30|||||||||16
1634282800000|2021-10-15 07:26:40|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|494
1634282810000|2021-10-15 07:26:50|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|164
1634282820000|2021-10-15 07:27:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|280
1634282840000|2021-10-15 07:27:20|||||||||1
1634282860000|2021-10-15 07:27:40|||||||||48
1634282870000|2021-10-15 07:27:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|58
1634282880000|2021-10-15 07:28:00|||||||||260
1634282890000|2021-10-15 07:28:10|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|20
1634282900000|2021-10-15 07:28:20|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|0
1634282910000|2021-10-15 07:28:30|102.22||102.27||102.27||102.22||0
1634282920000|2021-10-15 07:28:40|102.22||102.22||102.22||102.22||22
1634282930000|2021-10-15 07:28:50|||||||||1
1634282950000|2021-10-15 07:29:10|102.27||102.27||102.27||102.22||27
1634282960000|2021-10-15 07:29:20|102.22||102.22||102.22||102.22||3
1634282980000|2021-10-15 07:29:40|||||||||3
1634282990000|2021-10-15 07:29:50|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|66
1634283000000|2021-10-15 07:30:00|102.17||102.17||102.17||102.17||5
1634283010000|2021-10-15 07:30:10|||||||||6
1634283020000|2021-10-15 07:30:20|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|24
1634283030000|2021-10-15 07:30:30|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|1
1634283040000|2021-10-15 07:30:40|102.22||102.17||102.22||102.17||3
1634283060000|2021-10-15 07:31:00||102.04||102.09||102.09||102.04|1516
1634283070000|2021-10-15 07:31:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|11
1634283080000|2021-10-15 07:31:20|102.27||102.27||102.27||102.27||10
1634283090000|2021-10-15 07:31:30|102.22||102.22||102.27||102.22||0
1634283110000|2021-10-15 07:31:50||102.09||102.09||102.09||102.09|43
1634283120000|2021-10-15 07:32:00||102.14||102.14||102.14||102.14|8
1634283130000|2021-10-15 07:32:10|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|71
1634283140000|2021-10-15 07:32:20||102.19||102.19||102.19||102.14|1500
1634283160000|2021-10-15 07:32:40|||||||||1
1634283170000|2021-10-15 07:32:50|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|43
1634283180000|2021-10-15 07:33:00|102.27||102.27||102.27||102.27||3
1634283190000|2021-10-15 07:33:10||102.14||102.14||102.14||102.14|29
1634283200000|2021-10-15 07:33:20|102.22||102.22||102.27||102.22||39
1634283220000|2021-10-15 07:33:40||102.09||102.14||102.14||102.09|50
1634283240000|2021-10-15 07:34:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|7
1634283250000|2021-10-15 07:34:10|102.27||102.27||102.27||102.22||1
1634283260000|2021-10-15 07:34:20|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|0
1634283270000|2021-10-15 07:34:30|102.22|102.09|102.27|102.14|102.27|102.14|102.22|102.09|50
1634283280000|2021-10-15 07:34:40|102.22||102.22||102.22||102.22||214
1634283290000|2021-10-15 07:34:50||102.09||102.14||102.14||102.09|52
1634283300000|2021-10-15 07:35:00|||||||||5
1634283310000|2021-10-15 07:35:10|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|2
1634283320000|2021-10-15 07:35:20|102.17||102.22||102.22||102.17||0
1634283330000|2021-10-15 07:35:30|102.17||102.17||102.17||102.17||0
1634283360000|2021-10-15 07:36:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|126
1634283370000|2021-10-15 07:36:10|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|293
1634283380000|2021-10-15 07:36:20|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|271
1634283400000|2021-10-15 07:36:40|102.17||102.17||102.17||102.12||1
1634283410000|2021-10-15 07:36:50|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|35
1634283420000|2021-10-15 07:37:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|21
1634283440000|2021-10-15 07:37:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|139
1634283480000|2021-10-15 07:38:00|||||||||133
1634283500000|2021-10-15 07:38:20|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|120
1634283510000|2021-10-15 07:38:30|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|21
1634283520000|2021-10-15 07:38:40|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|18
1634283540000|2021-10-15 07:39:00|||||||||4
1634283550000|2021-10-15 07:39:10|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|14
1634283560000|2021-10-15 07:39:20|102.12||102.12||102.17||102.12||2
1634283570000|2021-10-15 07:39:30|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|9
1634283580000|2021-10-15 07:39:40||102.09||102.09||102.09||102.09|0
1634283590000|2021-10-15 07:39:50||102.04||102.04||102.04||102.04|2378
1634283600000|2021-10-15 07:40:00|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|442
1634283610000|2021-10-15 07:40:10|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.04|19
1634283620000|2021-10-15 07:40:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|214
1634283630000|2021-10-15 07:40:30|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|1
1634283640000|2021-10-15 07:40:40|102.12||102.07||102.12||102.07||111
1634283650000|2021-10-15 07:40:50|||||||||5
1634283660000|2021-10-15 07:41:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|340
1634283670000|2021-10-15 07:41:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|39
1634283690000|2021-10-15 07:41:30|102.12||102.12||102.12||102.07||0
1634283700000|2021-10-15 07:41:40|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|100
1634283710000|2021-10-15 07:41:50|||||||||49
1634283740000|2021-10-15 07:42:20|102.17||102.17||102.17||102.17||20
1634283750000|2021-10-15 07:42:30|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|0
1634283770000|2021-10-15 07:42:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|18
1634283800000|2021-10-15 07:43:20|||||||||5
1634283810000|2021-10-15 07:43:30||101.99||102.04||102.04||101.99|2
1634283820000|2021-10-15 07:43:40|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|0
1634283830000|2021-10-15 07:43:50||102.04||101.99||102.04||101.99|0
1634283840000|2021-10-15 07:44:00|102.07||102.07||102.07||102.07||0
1634283890000|2021-10-15 07:44:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|15
1634283920000|2021-10-15 07:45:20|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|62
1634283930000|2021-10-15 07:45:30|102.02||101.97||102.02||101.97||0
1634283950000|2021-10-15 07:45:50|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|214
1634283960000|2021-10-15 07:46:00|102.02||102.02||102.02||102.02||45
1634283970000|2021-10-15 07:46:10|101.97|101.94|102.02|101.89|102.02|101.94|101.97|101.89|117
1634283980000|2021-10-15 07:46:20|101.97||101.97||101.97||101.97||16
1634283990000|2021-10-15 07:46:30|||||||||5
1634284040000|2021-10-15 07:47:20||101.84||101.89||101.89||101.84|572
1634284050000|2021-10-15 07:47:30|||||||||34
1634284060000|2021-10-15 07:47:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|63
1634284070000|2021-10-15 07:47:50|||||||||2
1634284080000|2021-10-15 07:48:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|63
1634284090000|2021-10-15 07:48:10|||||||||10
1634284100000|2021-10-15 07:48:20|||||||||41
1634284120000|2021-10-15 07:48:40||101.94||101.99||101.99||101.94|50
1634284140000|2021-10-15 07:49:00|102.12||102.07||102.12||102.07||11
1634284150000|2021-10-15 07:49:10|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|2
1634284160000|2021-10-15 07:49:20|102.07||102.07||102.12||102.07||0
1634284180000|2021-10-15 07:49:40||101.94||101.99||101.99||101.94|75
1634284200000|2021-10-15 07:50:00||101.94||101.94||101.99||101.94|22
1634284210000|2021-10-15 07:50:10||101.99||101.99||101.99||101.99|1
1634284220000|2021-10-15 07:50:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|20
1634284260000|2021-10-15 07:51:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|9
1634284270000|2021-10-15 07:51:10|||||||||1
1634284280000|2021-10-15 07:51:20|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|37
1634284290000|2021-10-15 07:51:30|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|0
1634284300000|2021-10-15 07:51:40|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|7
1634284320000|2021-10-15 07:52:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|10
1634284340000|2021-10-15 07:52:20|102.02|101.94|102.12|102.04|102.12|102.04|102.02|101.94|1266
1634284350000|2021-10-15 07:52:30|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|50
1634284360000|2021-10-15 07:52:40|||||||||12
1634284370000|2021-10-15 07:52:50|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|80
1634284380000|2021-10-15 07:53:00|||||||||11
1634284390000|2021-10-15 07:53:10||101.99||101.99||101.99||101.99|132
1634284400000|2021-10-15 07:53:20||102.04||102.04||102.04||101.99|8
1634284420000|2021-10-15 07:53:40|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|301
1634284440000|2021-10-15 07:54:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|6
1634284460000|2021-10-15 07:54:20||102.09||102.09||102.09||102.09|25
1634284480000|2021-10-15 07:54:40|102.17||102.17||102.17||102.17||124
1634284500000|2021-10-15 07:55:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|51
1634284550000|2021-10-15 07:55:50|||||||||100
1634284650000|2021-10-15 07:57:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|366
1634284670000|2021-10-15 07:57:50|||||||||1
1634284680000|2021-10-15 07:58:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|318
1634284690000|2021-10-15 07:58:10|||||||||48
1634284790000|2021-10-15 07:59:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|41
1634284800000|2021-10-15 08:00:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|59
1634284840000|2021-10-15 08:00:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|33
1634284850000|2021-10-15 08:00:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1634284860000|2021-10-15 08:01:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|59
1634284870000|2021-10-15 08:01:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|21
1634284930000|2021-10-15 08:02:10||102.14||102.14||102.14||102.14|43
1634284940000|2021-10-15 08:02:20||102.19||102.14||102.19||102.14|9
1634284950000|2021-10-15 08:02:30|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|0
1634284980000|2021-10-15 08:03:00||102.14||102.14||102.14||102.14|5
1634284990000|2021-10-15 08:03:10|102.22||102.22||102.22||102.22||0
1634285050000|2021-10-15 08:04:10|||||||||136
1634285060000|2021-10-15 08:04:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|11
1634285080000|2021-10-15 08:04:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|6
1634285100000|2021-10-15 08:05:00|||||||||1
1634285110000|2021-10-15 08:05:10|102.22||102.22||102.22||102.22||4
1634285120000|2021-10-15 08:05:20||102.14||102.14||102.14||102.14|0
1634285170000|2021-10-15 08:06:10|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|63
1634285200000|2021-10-15 08:06:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|16
1634285220000|2021-10-15 08:07:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|22
1634285240000|2021-10-15 08:07:20|||||||||134
1634285260000|2021-10-15 08:07:40|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|186
1634285270000|2021-10-15 08:07:50|102.27||102.27||102.27||102.27||0
1634285280000|2021-10-15 08:08:00|102.32||102.27||102.32||102.27||11
1634285300000|2021-10-15 08:08:20|||||||||152
1634285310000|2021-10-15 08:08:30|||||||||125
1634285350000|2021-10-15 08:09:10|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|9
1634285360000|2021-10-15 08:09:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|25
1634285380000|2021-10-15 08:09:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|5
1634285390000|2021-10-15 08:09:50|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|2
1634285400000|2021-10-15 08:10:00||102.19||102.24||102.24||102.19|14
1634285430000|2021-10-15 08:10:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|33
1634285440000|2021-10-15 08:10:40|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|828
1634285450000|2021-10-15 08:10:50|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|24
1634285460000|2021-10-15 08:11:00||102.24||102.24||102.24||102.24|0
1634285480000|2021-10-15 08:11:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3
1634285520000|2021-10-15 08:12:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|54
1634285580000|2021-10-15 08:13:00|||||||||1
1634285640000|2021-10-15 08:14:00|||||||||17
1634285650000|2021-10-15 08:14:10||102.09||102.09||102.09||102.09|1028
1634285660000|2021-10-15 08:14:20||102.14||102.14||102.14||102.14|167
1634285670000|2021-10-15 08:14:30|||||||||1000
1634285700000|2021-10-15 08:15:00|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|11
1634285710000|2021-10-15 08:15:10|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|2
1634285730000|2021-10-15 08:15:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|4
1634285750000|2021-10-15 08:15:50|102.22||102.22||102.22||102.22||0
1634285760000|2021-10-15 08:16:00||102.14||102.09||102.14||102.09|7
1634285770000|2021-10-15 08:16:10||102.14||102.14||102.14||102.14|0
1634285780000|2021-10-15 08:16:20||102.09||102.14||102.14||102.09|0
1634285790000|2021-10-15 08:16:30|||||||||1500
1634285820000|2021-10-15 08:17:00|||||||||6
1634285880000|2021-10-15 08:18:00|||||||||1525
1634285900000|2021-10-15 08:18:20|102.27||102.27||102.27||102.22||74
1634285910000|2021-10-15 08:18:30|102.22||102.22||102.22||102.22||0
1634285940000|2021-10-15 08:19:00|||||||||7
1634285970000|2021-10-15 08:19:30|||||||||1
1634285990000|2021-10-15 08:19:50|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|7
1634286000000|2021-10-15 08:20:00|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|6
1634286020000|2021-10-15 08:20:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1634286040000|2021-10-15 08:20:40|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|59
1634286090000|2021-10-15 08:21:30|102.22||102.22||102.22||102.17||8
1634286100000|2021-10-15 08:21:40|102.17||102.17||102.17||102.17||0
1634286110000|2021-10-15 08:21:50|102.22||102.17||102.22||102.17||0
1634286150000|2021-10-15 08:22:30|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|59
1634286160000|2021-10-15 08:22:40|102.12||102.12||102.12||102.12||0
1634286180000|2021-10-15 08:23:00|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|11
1634286190000|2021-10-15 08:23:10||102.09||102.09||102.09||102.09|0
1634286200000|2021-10-15 08:23:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|122
1634286230000|2021-10-15 08:23:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|129
1634286240000|2021-10-15 08:24:00|||||||||1
1634286260000|2021-10-15 08:24:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|15
1634286280000|2021-10-15 08:24:40|102.12||102.12||102.12||102.12||0
1634286300000|2021-10-15 08:25:00|102.17||102.17||102.17||102.17||1
1634286310000|2021-10-15 08:25:10|102.12||102.12||102.12||102.12||0
1634286320000|2021-10-15 08:25:20||101.99||102.04||102.04||101.99|10
1634286360000|2021-10-15 08:26:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|7
1634286370000|2021-10-15 08:26:10|102.17||102.17||102.17||102.17||1
1634286380000|2021-10-15 08:26:20||102.09||102.09||102.09||102.09|50
1634286420000|2021-10-15 08:27:00|102.22||102.17||102.22||102.17||65
1634286450000|2021-10-15 08:27:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|4
1634286480000|2021-10-15 08:28:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|41
1634286500000|2021-10-15 08:28:20|||||||||35
1634286510000|2021-10-15 08:28:30|102.12||102.07||102.12||102.07||0
1634286520000|2021-10-15 08:28:40|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|17
1634286540000|2021-10-15 08:29:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|16
1634286550000|2021-10-15 08:29:10|102.07||102.07||102.07||102.02||0
1634286560000|2021-10-15 08:29:20|102.02||102.02||102.07||102.02||0
1634286570000|2021-10-15 08:29:30|102.07||102.02||102.07||102.02||0
1634286630000|2021-10-15 08:30:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|7
1634286650000|2021-10-15 08:30:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|10
1634286660000|2021-10-15 08:31:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|16
1634286670000|2021-10-15 08:31:10|||||||||12
1634286680000|2021-10-15 08:31:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|105
1634286700000|2021-10-15 08:31:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|90
1634286720000|2021-10-15 08:32:00||101.94||101.99||101.99||101.94|57
1634286730000|2021-10-15 08:32:10|102.02|101.94|102.02|101.94|102.02|101.99|102.02|101.94|33
1634286760000|2021-10-15 08:32:40|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|68
1634286770000|2021-10-15 08:32:50|102.02||102.07||102.07||102.02||0
1634286780000|2021-10-15 08:33:00||101.99||101.99||101.99||101.99|0
1634286800000|2021-10-15 08:33:20|||||||||100
1634286830000|2021-10-15 08:33:50|||||||||1
1634286840000|2021-10-15 08:34:00|||||||||7
1634286870000|2021-10-15 08:34:30|||||||||118
1634286890000|2021-10-15 08:34:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|2
1634286920000|2021-10-15 08:35:20|102.07||102.07||102.07||102.07||26
1634286930000|2021-10-15 08:35:30|102.02||102.02||102.02||102.02||0
1634286940000|2021-10-15 08:35:40|102.07||102.07||102.07||102.07||0
1634286950000|2021-10-15 08:35:50|102.02||102.07||102.07||102.02||0
1634286960000|2021-10-15 08:36:00||101.99||101.99||101.99||101.99|0
1634286970000|2021-10-15 08:36:10|||||||||7
1634286990000|2021-10-15 08:36:30|||||||||1
1634287000000|2021-10-15 08:36:40|102.12||102.07||102.12||102.07||3001
1634287010000|2021-10-15 08:36:50|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|1
1634287050000|2021-10-15 08:37:30|102.17||102.17||102.17||102.17||0
1634287070000|2021-10-15 08:37:50|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|97
1634287080000|2021-10-15 08:38:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|153
1634287100000|2021-10-15 08:38:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|75
1634287110000|2021-10-15 08:38:30||101.99||102.04||102.04||101.99|2
1634287130000|2021-10-15 08:38:50|||||||||145
1634287140000|2021-10-15 08:39:00|||||||||2
1634287200000|2021-10-15 08:40:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|271
1634287220000|2021-10-15 08:40:20||102.04||102.04||102.04||102.04|23
1634287230000|2021-10-15 08:40:30||102.09||102.09||102.09||102.09|0
1634287240000|2021-10-15 08:40:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|34
1634287290000|2021-10-15 08:41:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|473
1634287300000|2021-10-15 08:41:40|102.12||102.12||102.12||102.12||175
1634287310000|2021-10-15 08:41:50||102.04||102.04||102.04||102.04|0
1634287320000|2021-10-15 08:42:00|||||||||7
1634287340000|2021-10-15 08:42:20|102.17||102.17||102.17||102.17||1
1634287350000|2021-10-15 08:42:30|102.12||102.17||102.17||102.12||8
1634287360000|2021-10-15 08:42:40||102.09||102.09||102.09||102.09|0
1634287370000|2021-10-15 08:42:50||102.04||102.04||102.04||102.04|2
1634287380000|2021-10-15 08:43:00||102.09||102.09||102.09||102.09|8
1634287410000|2021-10-15 08:43:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|2
1634287440000|2021-10-15 08:44:00|102.17||102.12||102.17||102.12||7
1634287450000|2021-10-15 08:44:10|102.17||102.17||102.17||102.12||2
1634287460000|2021-10-15 08:44:20||102.09||102.09||102.09||102.09|0
1634287480000|2021-10-15 08:44:40||102.04||102.04||102.04||102.04|3
1634287490000|2021-10-15 08:44:50|102.12||102.12||102.12||102.12||0
1634287510000|2021-10-15 08:45:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|10
1634287560000|2021-10-15 08:46:00|||||||||7
1634287580000|2021-10-15 08:46:20|||||||||1
1634287680000|2021-10-15 08:48:00||102.04||102.09||102.09||102.04|18
1634287710000|2021-10-15 08:48:30|102.22||102.17||102.22||102.17||166
1634287730000|2021-10-15 08:48:50|||||||||1
1634287740000|2021-10-15 08:49:00|102.22||102.17||102.22||102.17||9
1634287820000|2021-10-15 08:50:20||102.04||102.04||102.04||102.04|11
1634287830000|2021-10-15 08:50:30|||||||||1500
1634287840000|2021-10-15 08:50:40||102.09||102.09||102.09||102.04|0
1634287850000|2021-10-15 08:50:50||102.04||102.04||102.09||102.04|1
1634287860000|2021-10-15 08:51:00||102.09||102.09||102.09||102.09|1500
1634287880000|2021-10-15 08:51:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|10
1634287920000|2021-10-15 08:52:00|||||||||7
1634287970000|2021-10-15 08:52:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1634287980000|2021-10-15 08:53:00|||||||||1
1634287990000|2021-10-15 08:53:10|||||||||7
1634288000000|2021-10-15 08:53:20|102.22||102.22||102.22||102.22||23
1634288030000|2021-10-15 08:53:50|102.17||102.17||102.17||102.17||0
1634288040000|2021-10-15 08:54:00|102.22||102.17||102.22||102.17||6
1634288050000|2021-10-15 08:54:10|102.22||102.17||102.22||102.17||0
1634288060000|2021-10-15 08:54:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|830
1634288070000|2021-10-15 08:54:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|102
1634288080000|2021-10-15 08:54:40|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|2
1634288120000|2021-10-15 08:55:20|||||||||10
1634288130000|2021-10-15 08:55:30|||||||||23
1634288160000|2021-10-15 08:56:00|||||||||403
1634288180000|2021-10-15 08:56:20|||||||||24
1634288210000|2021-10-15 08:56:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|800
1634288240000|2021-10-15 08:57:20|102.22||102.17||102.22||102.17||35
1634288250000|2021-10-15 08:57:30|102.22||102.17||102.22||102.17||5
1634288260000|2021-10-15 08:57:40|||||||||250
1634288290000|2021-10-15 08:58:10|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|76
1634288300000|2021-10-15 08:58:20||102.09||102.09||102.09||102.09|0
1634288310000|2021-10-15 08:58:30|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|8
1634288350000|2021-10-15 08:59:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|17
1634288410000|2021-10-15 09:00:10|||||||||7
1634288420000|2021-10-15 09:00:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1634288430000|2021-10-15 09:00:30||102.04||102.04||102.04||102.04|3
1634288440000|2021-10-15 09:00:40|102.12||102.17||102.17||102.12||0
1634288450000|2021-10-15 09:00:50|102.12||102.12||102.12||102.12||0
1634288470000|2021-10-15 09:01:10|102.17||102.17||102.17||102.17||7
1634288500000|2021-10-15 09:01:40|102.12||102.17||102.17||102.12||0
1634288510000|2021-10-15 09:01:50|102.12||102.12||102.12||102.12||0
1634288520000|2021-10-15 09:02:00|102.17||102.17||102.17||102.17||7
1634288530000|2021-10-15 09:02:10||102.09||102.04||102.09||102.04|0
1634288540000|2021-10-15 09:02:20|102.12||102.12||102.12||102.12||0
1634288560000|2021-10-15 09:02:40|||||||||1
1634288580000|2021-10-15 09:03:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|19
1634288590000|2021-10-15 09:03:10||102.09||102.09||102.09||102.09|15
1634288600000|2021-10-15 09:03:20||102.14||102.14||102.14||102.14|0
1634288620000|2021-10-15 09:03:40|||||||||1
1634288650000|2021-10-15 09:04:10|||||||||1
1634288700000|2021-10-15 09:05:00|||||||||3
1634288720000|2021-10-15 09:05:20|102.27||102.22||102.27||102.22||12
1634288730000|2021-10-15 09:05:30|102.27||102.22||102.27||102.22||3
1634288740000|2021-10-15 09:05:40|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|0
1634288750000|2021-10-15 09:05:50||102.19||102.19||102.19||102.19|0
1634288760000|2021-10-15 09:06:00|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|12
1634288770000|2021-10-15 09:06:10|102.22||102.22||102.22||102.22||0
1634288780000|2021-10-15 09:06:20|102.27||102.22||102.27||102.22||1
1634288790000|2021-10-15 09:06:30|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|0
1634288800000|2021-10-15 09:06:40|102.27||102.27||102.27||102.27||1
1634288810000|2021-10-15 09:06:50||102.19||102.14||102.19||102.14|0
1634288820000|2021-10-15 09:07:00||102.19||102.19||102.19||102.19|0
1634288830000|2021-10-15 09:07:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|10
1634288870000|2021-10-15 09:07:50|||||||||65
1634288880000|2021-10-15 09:08:00|||||||||1
1634288890000|2021-10-15 09:08:10|||||||||1
1634288910000|2021-10-15 09:08:30|102.27||102.27||102.27||102.22||7
1634288940000|2021-10-15 09:09:00||102.19||102.19||102.19||102.14|6
1634288960000|2021-10-15 09:09:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|4
1634288970000|2021-10-15 09:09:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1634289000000|2021-10-15 09:10:00|||||||||2000
1634289140000|2021-10-15 09:12:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|175
1634289150000|2021-10-15 09:12:30|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|223
1634289180000|2021-10-15 09:13:00|||||||||1
1634289220000|2021-10-15 09:13:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|146
1634289240000|2021-10-15 09:14:00|||||||||28
1634289280000|2021-10-15 09:14:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|117
1634289320000|2021-10-15 09:15:20|||||||||98
1634289350000|2021-10-15 09:15:50|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|29
1634289360000|2021-10-15 09:16:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|9
1634289390000|2021-10-15 09:16:30||102.19||102.19||102.19||102.19|4002
1634289400000|2021-10-15 09:16:40|102.27||102.27||102.27||102.27||0
1634289430000|2021-10-15 09:17:10|||||||||125
1634289440000|2021-10-15 09:17:20|||||||||7
1634289450000|2021-10-15 09:17:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|22
1634289460000|2021-10-15 09:17:40|||||||||6
1634289480000|2021-10-15 09:18:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|30
1634289540000|2021-10-15 09:19:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|49
1634289580000|2021-10-15 09:19:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|40
1634289600000|2021-10-15 09:20:00|||||||||30
1634289610000|2021-10-15 09:20:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|53
1634289620000|2021-10-15 09:20:20|||||||||20
1634289660000|2021-10-15 09:21:00|102.37||102.32||102.37||102.32||4
1634289670000|2021-10-15 09:21:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|61
1634289680000|2021-10-15 09:21:20||102.24||102.29||102.29||102.24|60
1634289690000|2021-10-15 09:21:30|||||||||40
1634289740000|2021-10-15 09:22:20|||||||||1
1634289780000|2021-10-15 09:23:00||102.24||102.24||102.24||102.24|63
1634289790000|2021-10-15 09:23:10||102.29||102.29||102.29||102.29|0
1634289890000|2021-10-15 09:24:50|||||||||974
1634289900000|2021-10-15 09:25:00|||||||||43
1634289910000|2021-10-15 09:25:10|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|29
1634289920000|2021-10-15 09:25:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|546
1634289970000|2021-10-15 09:26:10|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|9
1634290060000|2021-10-15 09:27:40|||||||||1170
1634290070000|2021-10-15 09:27:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|113
1634290080000|2021-10-15 09:28:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|140
1634290150000|2021-10-15 09:29:10||102.19||102.19||102.19||102.19|18
1634290190000|2021-10-15 09:29:50||102.24||102.24||102.24||102.24|22
1634290200000|2021-10-15 09:30:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|3
1634290250000|2021-10-15 09:30:50|||||||||129
1634290260000|2021-10-15 09:31:00|||||||||11
1634290270000|2021-10-15 09:31:10|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|11
1634290300000|2021-10-15 09:31:40|102.37||102.37||102.37||102.37||6
1634290310000|2021-10-15 09:31:50|102.42||102.37||102.42||102.37||3
1634290320000|2021-10-15 09:32:00|102.42||102.42||102.42||102.42||7
1634290330000|2021-10-15 09:32:10||102.34||102.34||102.34||102.34|0
1634290380000|2021-10-15 09:33:00|102.47||102.47||102.47||102.47||6
1634290400000|2021-10-15 09:33:20|102.42||102.42||102.42||102.42||0
1634290420000|2021-10-15 09:33:40|||||||||3
1634290440000|2021-10-15 09:34:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|5
1634290470000|2021-10-15 09:34:30|||||||||1
1634290490000|2021-10-15 09:34:50|||||||||1
1634290500000|2021-10-15 09:35:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|69
1634290540000|2021-10-15 09:35:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|156
1634290560000|2021-10-15 09:36:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|120
1634290570000|2021-10-15 09:36:10|||||||||33
1634290650000|2021-10-15 09:37:30|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|1200
1634290660000|2021-10-15 09:37:40|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|37
1634290690000|2021-10-15 09:38:10|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|320
1634290700000|2021-10-15 09:38:20|102.72|102.59|102.67|102.59|102.72|102.59|102.67|102.59|613
1634290710000|2021-10-15 09:38:30|||||||||2
1634290740000|2021-10-15 09:39:00|||||||||46
1634290760000|2021-10-15 09:39:20||102.54||102.54||102.54||102.54|6
1634290770000|2021-10-15 09:39:30|102.62||102.62||102.62||102.62||16
1634290780000|2021-10-15 09:39:40|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|103
1634290790000|2021-10-15 09:39:50|102.62||102.62||102.62||102.62||0
1634290850000|2021-10-15 09:40:50|||||||||1000
1634290860000|2021-10-15 09:41:00|||||||||57
1634290870000|2021-10-15 09:41:10||102.49||102.54||102.54||102.49|0
1634290880000|2021-10-15 09:41:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|115
1634290900000|2021-10-15 09:41:40|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|16
1634290920000|2021-10-15 09:42:00|102.52|102.49|102.52|102.39|102.52|102.49|102.47|102.39|80
1634290930000|2021-10-15 09:42:10|102.47||102.52||102.52||102.47||50
1634290940000|2021-10-15 09:42:20|102.47||102.52||102.52||102.47||1
1634290950000|2021-10-15 09:42:30||102.44||102.44||102.44||102.44|0
1634290980000|2021-10-15 09:43:00||102.39||102.44||102.44||102.39|9
1634290990000|2021-10-15 09:43:10|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|205
1634291000000|2021-10-15 09:43:20|102.52||102.47||102.52||102.47||164
1634291020000|2021-10-15 09:43:40||102.34||102.34||102.34||102.34|500
1634291040000|2021-10-15 09:44:00||102.39||102.39||102.39||102.39|0
1634291090000|2021-10-15 09:44:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|546
1634291110000|2021-10-15 09:45:10|||||||||580
1634291120000|2021-10-15 09:45:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|120
1634291130000|2021-10-15 09:45:30|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|73
1634291180000|2021-10-15 09:46:20|||||||||141
1634291250000|2021-10-15 09:47:30|||||||||101
1634291270000|2021-10-15 09:47:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|192
1634291280000|2021-10-15 09:48:00|||||||||29
1634291300000|2021-10-15 09:48:20|||||||||4
1634291310000|2021-10-15 09:48:30|||||||||87
1634291320000|2021-10-15 09:48:40|||||||||14
1634291340000|2021-10-15 09:49:00|||||||||1
1634291400000|2021-10-15 09:50:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|359
1634291410000|2021-10-15 09:50:10|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|51
1634291420000|2021-10-15 09:50:20|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|104
1634291430000|2021-10-15 09:50:30|||||||||45
1634291440000|2021-10-15 09:50:40|||||||||158
1634291470000|2021-10-15 09:51:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1002
1634291480000|2021-10-15 09:51:20|||||||||346
1634291490000|2021-10-15 09:51:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|111
1634291540000|2021-10-15 09:52:20||102.49||102.49||102.49||102.49|353
1634291550000|2021-10-15 09:52:30|102.57||102.57||102.57||102.57||51
1634291560000|2021-10-15 09:52:40|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.54|116
1634291570000|2021-10-15 09:52:50|||||||||11
1634291640000|2021-10-15 09:54:00|||||||||14
1634291660000|2021-10-15 09:54:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|447
1634291670000|2021-10-15 09:54:30|||||||||30
1634291720000|2021-10-15 09:55:20|||||||||10
1634291780000|2021-10-15 09:56:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|145
1634291790000|2021-10-15 09:56:30|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|199
1634291800000|2021-10-15 09:56:40|||||||||103
1634291820000|2021-10-15 09:57:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|4857
1634291840000|2021-10-15 09:57:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|425
1634291870000|2021-10-15 09:57:50|||||||||1
1634291880000|2021-10-15 09:58:00|||||||||1
1634291910000|2021-10-15 09:58:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|718
1634291920000|2021-10-15 09:58:40|||||||||50
1634291950000|2021-10-15 09:59:10|||||||||1
1634291960000|2021-10-15 09:59:20||102.44||102.49||102.49||102.44|197
1634291970000|2021-10-15 09:59:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|139
1634292000000|2021-10-15 10:00:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|405
1634292030000|2021-10-15 10:00:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|305
1634292050000|2021-10-15 10:00:50|||||||||62
1634292070000|2021-10-15 10:01:10|||||||||50
1634292090000|2021-10-15 10:01:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|66
1634292100000|2021-10-15 10:01:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|208
1634292110000|2021-10-15 10:01:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|349
1634292200000|2021-10-15 10:03:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|369
1634292210000|2021-10-15 10:03:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|310
1634292220000|2021-10-15 10:03:40|102.52||102.52||102.52||102.52||181
1634292230000|2021-10-15 10:03:50|102.47||102.47||102.47||102.47||5
1634292240000|2021-10-15 10:04:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|440
1634292250000|2021-10-15 10:04:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634292260000|2021-10-15 10:04:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|117
1634292290000|2021-10-15 10:04:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|231
1634292300000|2021-10-15 10:05:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|19
1634292320000|2021-10-15 10:05:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|35
1634292330000|2021-10-15 10:05:30|||||||||38
1634292420000|2021-10-15 10:07:00|102.52||102.52||102.52||102.52||223
1634292430000|2021-10-15 10:07:10|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.39|250
1634292470000|2021-10-15 10:07:50|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|469
1634292480000|2021-10-15 10:08:00|||||||||28
1634292520000|2021-10-15 10:08:40|||||||||50
1634292600000|2021-10-15 10:10:00|||||||||101
1634292610000|2021-10-15 10:10:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|306
1634292650000|2021-10-15 10:10:50|||||||||1
1634292660000|2021-10-15 10:11:00|||||||||130
1634292670000|2021-10-15 10:11:10|||||||||350
1634292680000|2021-10-15 10:11:20|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|41
1634292690000|2021-10-15 10:11:30|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1634292700000|2021-10-15 10:11:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|5
1634292710000|2021-10-15 10:11:50|||||||||10
1634292720000|2021-10-15 10:12:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|8
1634292730000|2021-10-15 10:12:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|22
1634292740000|2021-10-15 10:12:20||102.24||102.24||102.24||102.24|110
1634292760000|2021-10-15 10:12:40|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|50
1634292780000|2021-10-15 10:13:00|||||||||1
1634292800000|2021-10-15 10:13:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|11
1634292810000|2021-10-15 10:13:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1634292820000|2021-10-15 10:13:40|||||||||10
1634292840000|2021-10-15 10:14:00|||||||||1
1634292870000|2021-10-15 10:14:30|||||||||50
1634292880000|2021-10-15 10:14:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|82
1634292890000|2021-10-15 10:14:50||102.19||102.24||102.24||102.19|25
1634292900000|2021-10-15 10:15:00||102.19||102.24||102.24||102.19|50
1634292910000|2021-10-15 10:15:10|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|282
1634292930000|2021-10-15 10:15:30|102.27||102.27||102.32||102.27||49
1634292950000|2021-10-15 10:15:50|102.32||102.32||102.32||102.27||1
1634292960000|2021-10-15 10:16:00||102.24||102.24||102.24||102.24|1
1634292990000|2021-10-15 10:16:30|||||||||5
1634293010000|2021-10-15 10:16:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|95
1634293020000|2021-10-15 10:17:00|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|415
1634293030000|2021-10-15 10:17:10|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|292
1634293050000|2021-10-15 10:17:30|102.27||102.32||102.32||102.27||8
1634293060000|2021-10-15 10:17:40|102.27||102.27||102.27||102.27||11
1634293110000|2021-10-15 10:18:30|||||||||1
1634293120000|2021-10-15 10:18:40|||||||||7
1634293180000|2021-10-15 10:19:40|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|294
1634293190000|2021-10-15 10:19:50|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|5
1634293200000|2021-10-15 10:20:00|||||||||1
1634293220000|2021-10-15 10:20:20|||||||||2
1634293240000|2021-10-15 10:20:40|102.37||102.37||102.37||102.37||56
1634293250000|2021-10-15 10:20:50||102.29||102.29||102.29||102.29|0
1634293380000|2021-10-15 10:23:00||102.24||102.29||102.29||102.24|19
1634293390000|2021-10-15 10:23:10|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|8
1634293410000|2021-10-15 10:23:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|87
1634293450000|2021-10-15 10:24:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|663
1634293500000|2021-10-15 10:25:00|||||||||1
1634293510000|2021-10-15 10:25:10|||||||||6
1634293520000|2021-10-15 10:25:20|102.42||102.42||102.42||102.42||1
1634293530000|2021-10-15 10:25:30|102.37||102.37||102.37||102.37||0
1634293570000|2021-10-15 10:26:10|||||||||22
1634293580000|2021-10-15 10:26:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|4
1634293590000|2021-10-15 10:26:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|8
1634293610000|2021-10-15 10:26:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3
1634293620000|2021-10-15 10:27:00|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|9
1634293630000|2021-10-15 10:27:10||102.29||102.29||102.29||102.29|0
1634293650000|2021-10-15 10:27:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3
1634293730000|2021-10-15 10:28:50|||||||||1
1634293750000|2021-10-15 10:29:10|||||||||5
1634293760000|2021-10-15 10:29:20||102.19||102.19||102.19||102.19|66
1634293770000|2021-10-15 10:29:30||102.24||102.24||102.24||102.24|5
1634293790000|2021-10-15 10:29:50|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|4
1634293800000|2021-10-15 10:30:00|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.19|10
1634293810000|2021-10-15 10:30:10||102.19||102.24||102.24||102.19|3
1634293850000|2021-10-15 10:30:50||102.19||102.19||102.19||102.19|8
1634293860000|2021-10-15 10:31:00||102.24||102.24||102.24||102.24|0
1634293970000|2021-10-15 10:32:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|254
1634294010000|2021-10-15 10:33:30|||||||||10
1634294020000|2021-10-15 10:33:40|||||||||9
1634294030000|2021-10-15 10:33:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|4
1634294040000|2021-10-15 10:34:00||102.29||102.34||102.34||102.29|9
1634294070000|2021-10-15 10:34:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|4
1634294080000|2021-10-15 10:34:40|||||||||2
1634294090000|2021-10-15 10:34:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634294100000|2021-10-15 10:35:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|14
1634294120000|2021-10-15 10:35:20|102.37||102.37||102.37||102.37||3
1634294140000|2021-10-15 10:35:40|102.42||102.42||102.42||102.42||2
1634294150000|2021-10-15 10:35:50|102.37||102.37||102.37||102.37||0
1634294160000|2021-10-15 10:36:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|251
1634294200000|2021-10-15 10:36:40|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|11
1634294210000|2021-10-15 10:36:50|102.42||102.42||102.42||102.42||1
1634294220000|2021-10-15 10:37:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|9
1634294240000|2021-10-15 10:37:20||102.34||102.34||102.34||102.34|0
1634294260000|2021-10-15 10:37:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|11
1634294290000|2021-10-15 10:38:10|||||||||4
1634294350000|2021-10-15 10:39:10|||||||||8
1634294380000|2021-10-15 10:39:40|||||||||48
1634294400000|2021-10-15 10:40:00|||||||||1
1634294450000|2021-10-15 10:40:50|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|113
1634294460000|2021-10-15 10:41:00|||||||||7
1634294490000|2021-10-15 10:41:30|||||||||2
1634294580000|2021-10-15 10:43:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|162
1634294640000|2021-10-15 10:44:00|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|27
1634294650000|2021-10-15 10:44:10||102.24||102.24||102.24||102.24|0
1634294660000|2021-10-15 10:44:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|34
1634294670000|2021-10-15 10:44:30|102.32||102.27||102.32||102.27||35
1634294680000|2021-10-15 10:44:40|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|61
1634294700000|2021-10-15 10:45:00|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|6
1634294730000|2021-10-15 10:45:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|50
1634294830000|2021-10-15 10:47:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|77
1634294840000|2021-10-15 10:47:20|102.32||102.27||102.32||102.27||42
1634294850000|2021-10-15 10:47:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|133
1634294880000|2021-10-15 10:48:00|102.27||102.27||102.27||102.22||3
1634294890000|2021-10-15 10:48:10|102.22||102.22||102.27||102.22||3
1634294910000|2021-10-15 10:48:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|232
1634294920000|2021-10-15 10:48:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|190
1634295000000|2021-10-15 10:50:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|88
1634295010000|2021-10-15 10:50:10|102.27||102.27||102.27||102.27||2
1634295020000|2021-10-15 10:50:20|102.22||102.22||102.22||102.22||0
1634295050000|2021-10-15 10:50:50||102.09||102.14||102.14||102.09|3
1634295080000|2021-10-15 10:51:20||102.09||102.09||102.09||102.09|9
1634295110000|2021-10-15 10:51:50||102.14||102.14||102.14||102.14|0
1634295160000|2021-10-15 10:52:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|35
1634295180000|2021-10-15 10:53:00|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|6
1634295190000|2021-10-15 10:53:10||102.14||102.14||102.14||102.14|0
1634295470000|2021-10-15 10:57:50|||||||||10
1634295590000|2021-10-15 10:59:50|||||||||3
1634295600000|2021-10-15 11:00:00|||||||||299
1634295630000|2021-10-15 11:00:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|251
1634295680000|2021-10-15 11:01:20|||||||||260
1634295910000|2021-10-15 11:05:10|||||||||1
1634295950000|2021-10-15 11:05:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|152
1634296030000|2021-10-15 11:07:10|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|71
1634296040000|2021-10-15 11:07:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3
1634296050000|2021-10-15 11:07:30||102.14||102.19||102.19||102.14|0
1634296060000|2021-10-15 11:07:40||102.14||102.19||102.19||102.14|0
1634296070000|2021-10-15 11:07:50|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|1
1634296080000|2021-10-15 11:08:00||102.19||102.19||102.19||102.19|0
1634296100000|2021-10-15 11:08:20|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|10
1634296130000|2021-10-15 11:08:50||102.14||102.14||102.14||102.14|2
1634296140000|2021-10-15 11:09:00||102.19||102.14||102.19||102.14|12
1634296170000|2021-10-15 11:09:30|102.22||102.27||102.27||102.22||0
1634296180000|2021-10-15 11:09:40||102.19||102.19||102.19||102.19|0
1634296230000|2021-10-15 11:10:30|||||||||2520
1634296240000|2021-10-15 11:10:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|9
1634296250000|2021-10-15 11:10:50|102.27||102.27||102.27||102.27||2
1634296260000|2021-10-15 11:11:00||102.19||102.19||102.19||102.19|0
1634296290000|2021-10-15 11:11:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|15
1634296300000|2021-10-15 11:11:40|102.27||102.27||102.27||102.27||4
1634296310000|2021-10-15 11:11:50|102.22||102.27||102.27||102.22||0
1634296320000|2021-10-15 11:12:00||102.19||102.19||102.19||102.19|0
1634296330000|2021-10-15 11:12:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|6
1634296340000|2021-10-15 11:12:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3
1634296370000|2021-10-15 11:12:50||102.14||102.14||102.14||102.14|17
1634296380000|2021-10-15 11:13:00||102.19||102.19||102.19||102.19|0
1634296390000|2021-10-15 11:13:10||102.14||102.14||102.14||102.14|9
1634296400000|2021-10-15 11:13:20|102.22||102.22||102.22||102.22||0
1634296420000|2021-10-15 11:13:40|||||||||250
1634296450000|2021-10-15 11:14:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|10
1634296460000|2021-10-15 11:14:20|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|34
1634296470000|2021-10-15 11:14:30|102.27||102.27||102.27||102.27||1
1634296490000|2021-10-15 11:14:50|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|0
1634296500000|2021-10-15 11:15:00|||||||||1
1634296560000|2021-10-15 11:16:00|||||||||1
1634296620000|2021-10-15 11:17:00|||||||||210
1634296700000|2021-10-15 11:18:20|||||||||106
1634296710000|2021-10-15 11:18:30|||||||||15
1634296730000|2021-10-15 11:18:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|59
1634296770000|2021-10-15 11:19:30|102.37||102.37||102.37||102.37||21
1634296800000|2021-10-15 11:20:00||102.29||102.29||102.29||102.29|1
1634296880000|2021-10-15 11:21:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|200
1634296890000|2021-10-15 11:21:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|44
1634296920000|2021-10-15 11:22:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|45
1634296980000|2021-10-15 11:23:00||102.24||102.29||102.29||102.24|10
1634297060000|2021-10-15 11:24:20|||||||||1
1634297070000|2021-10-15 11:24:30||102.24||102.29||102.29||102.24|9
1634297100000|2021-10-15 11:25:00||102.24||102.29||102.29||102.24|19
1634297140000|2021-10-15 11:25:40||102.24||102.24||102.24||102.24|20
1634297150000|2021-10-15 11:25:50||102.29||102.29||102.29||102.29|0
1634297180000|2021-10-15 11:26:20|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|35
1634297220000|2021-10-15 11:27:00|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|87
1634297230000|2021-10-15 11:27:10||102.29||102.24||102.29||102.24|41
1634297240000|2021-10-15 11:27:20|102.32||102.37||102.37||102.32||5
1634297250000|2021-10-15 11:27:30|102.32|102.29|102.42|102.29|102.42|102.29|102.32|102.29|1061
1634297260000|2021-10-15 11:27:40|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|4
1634297270000|2021-10-15 11:27:50||102.29||102.34||102.34||102.29|433
1634297280000|2021-10-15 11:28:00|102.47||102.47||102.47||102.47||214
1634297290000|2021-10-15 11:28:10|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|272
1634297300000|2021-10-15 11:28:20|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|530
1634297310000|2021-10-15 11:28:30|||||||||6
1634297320000|2021-10-15 11:28:40||102.34||102.34||102.39||102.34|8
1634297330000|2021-10-15 11:28:50|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|53
1634297340000|2021-10-15 11:29:00||102.34||102.39||102.39||102.34|120
1634297370000|2021-10-15 11:29:30|||||||||51
1634297400000|2021-10-15 11:30:00||102.34||102.34||102.34||102.34|59
1634297410000|2021-10-15 11:30:10||102.39||102.39||102.39||102.34|36
1634297420000|2021-10-15 11:30:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|33
1634297440000|2021-10-15 11:30:40|||||||||65
1634297460000|2021-10-15 11:31:00|102.47||102.42||102.47||102.42||50
1634297480000|2021-10-15 11:31:20|||||||||44
1634297490000|2021-10-15 11:31:30|||||||||21
1634297500000|2021-10-15 11:31:40|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|27
1634297520000|2021-10-15 11:32:00||102.39||102.39||102.39||102.39|0
1634297540000|2021-10-15 11:32:20|||||||||66
1634297560000|2021-10-15 11:32:40|||||||||7
1634297570000|2021-10-15 11:32:50||102.34||102.39||102.39||102.34|17
1634297580000|2021-10-15 11:33:00|||||||||65
1634297590000|2021-10-15 11:33:10|||||||||8
1634297610000|2021-10-15 11:33:30||102.34||102.39||102.39||102.34|13
1634297620000|2021-10-15 11:33:40|||||||||66
1634297630000|2021-10-15 11:33:50|||||||||3
1634297650000|2021-10-15 11:34:10|||||||||46
1634297660000|2021-10-15 11:34:20|||||||||21
1634297690000|2021-10-15 11:34:50|||||||||54
1634297700000|2021-10-15 11:35:00|||||||||33
1634297730000|2021-10-15 11:35:30|||||||||4
1634297740000|2021-10-15 11:35:40|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|69
1634297760000|2021-10-15 11:36:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|34
1634297770000|2021-10-15 11:36:10|||||||||17
1634297780000|2021-10-15 11:36:20|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|53
1634297790000|2021-10-15 11:36:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|69
1634297820000|2021-10-15 11:37:00|||||||||10
1634297830000|2021-10-15 11:37:10|102.47||102.47||102.47||102.47||68
1634297840000|2021-10-15 11:37:20|102.42||102.42||102.42||102.42||0
1634297880000|2021-10-15 11:38:00|||||||||114
1634297890000|2021-10-15 11:38:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1634297900000|2021-10-15 11:38:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|9
1634297910000|2021-10-15 11:38:30|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|5
1634297930000|2021-10-15 11:38:50|||||||||110
1634297940000|2021-10-15 11:39:00|102.47||102.42||102.47||102.42||15
1634297950000|2021-10-15 11:39:10|||||||||3
1634297960000|2021-10-15 11:39:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1634297970000|2021-10-15 11:39:30|||||||||2
1634297980000|2021-10-15 11:39:40|||||||||7
1634297990000|2021-10-15 11:39:50|||||||||54
1634298010000|2021-10-15 11:40:10||102.34||102.34||102.34||102.34|53
1634298040000|2021-10-15 11:40:40|102.42||102.42||102.42||102.42||0
1634298050000|2021-10-15 11:40:50|||||||||107
1634298060000|2021-10-15 11:41:00|||||||||3
1634298090000|2021-10-15 11:41:30|102.47||102.47||102.47||102.47||22
1634298100000|2021-10-15 11:41:40||102.39||102.39||102.39||102.39|44
1634298130000|2021-10-15 11:42:10||102.34||102.39||102.39||102.34|52
1634298140000|2021-10-15 11:42:20|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|89
1634298150000|2021-10-15 11:42:30||102.39||102.39||102.39||102.39|0
1634298180000|2021-10-15 11:43:00|||||||||44
1634298210000|2021-10-15 11:43:30|||||||||60
1634298220000|2021-10-15 11:43:40|||||||||44
1634298250000|2021-10-15 11:44:10|||||||||44
1634298280000|2021-10-15 11:44:40|||||||||44
1634298320000|2021-10-15 11:45:20|||||||||44
1634298350000|2021-10-15 11:45:50|||||||||115
1634298360000|2021-10-15 11:46:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|82
1634298380000|2021-10-15 11:46:20|||||||||44
1634298400000|2021-10-15 11:46:40|||||||||120
1634298420000|2021-10-15 11:47:00|||||||||44
1634298460000|2021-10-15 11:47:40|||||||||44
1634298470000|2021-10-15 11:47:50|||||||||3
1634298480000|2021-10-15 11:48:00|102.52||102.47||102.52||102.47||72
1634298490000|2021-10-15 11:48:10|102.52||102.47||102.52||102.47||11
1634298510000|2021-10-15 11:48:30|||||||||44
1634298540000|2021-10-15 11:49:00|||||||||6
1634298550000|2021-10-15 11:49:10|||||||||44
1634298590000|2021-10-15 11:49:50|||||||||44
1634298600000|2021-10-15 11:50:00|||||||||64
1634298610000|2021-10-15 11:50:10||102.34||102.39||102.39||102.34|33
1634298630000|2021-10-15 11:50:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|58
1634298640000|2021-10-15 11:50:40|||||||||1980
1634298660000|2021-10-15 11:51:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|30
1634298680000|2021-10-15 11:51:20||102.34||102.39||102.39||102.34|38
1634298690000|2021-10-15 11:51:30|||||||||1980
1634298710000|2021-10-15 11:51:50|||||||||40
1634298750000|2021-10-15 11:52:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|172
1634298760000|2021-10-15 11:52:40|||||||||2011
1634298770000|2021-10-15 11:52:50|102.47||102.42||102.47||102.42||40
1634298780000|2021-10-15 11:53:00|102.47||102.47||102.47||102.47||70
1634298790000|2021-10-15 11:53:10||102.39||102.39||102.39||102.39|14
1634298800000|2021-10-15 11:53:20|||||||||6
1634298810000|2021-10-15 11:53:30|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|69
1634298820000|2021-10-15 11:53:40|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|15
1634298830000|2021-10-15 11:53:50||102.39||102.39||102.39||102.39|0
1634298860000|2021-10-15 11:54:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|85
1634298870000|2021-10-15 11:54:30|||||||||18
1634298910000|2021-10-15 11:55:10|||||||||60
1634298950000|2021-10-15 11:55:50|||||||||1259
1634298960000|2021-10-15 11:56:00|||||||||29
1634298980000|2021-10-15 11:56:20|||||||||1170
1634298990000|2021-10-15 11:56:30|||||||||372
1634299030000|2021-10-15 11:57:10|102.47||102.42||102.47||102.42||20
1634299040000|2021-10-15 11:57:20|102.47||102.47||102.47||102.47||6
1634299050000|2021-10-15 11:57:30|102.42||102.42||102.42||102.42||0
1634299140000|2021-10-15 11:59:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|22
1634299160000|2021-10-15 11:59:20||102.34||102.34||102.34||102.34|2
1634299180000|2021-10-15 11:59:40||102.39||102.39||102.39||102.39|0
1634299200000|2021-10-15 12:00:00|||||||||8
1634299220000|2021-10-15 12:00:20|||||||||120
1634299250000|2021-10-15 12:00:50||102.34||102.39||102.39||102.34|3
1634299260000|2021-10-15 12:01:00||102.34||102.39||102.39||102.34|6
1634299300000|2021-10-15 12:01:40|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|7
1634299310000|2021-10-15 12:01:50|102.42||102.47||102.47||102.42||2
1634299320000|2021-10-15 12:02:00||102.39||102.39||102.39||102.34|6
1634299330000|2021-10-15 12:02:10|||||||||2
1634299350000|2021-10-15 12:02:30|||||||||7
1634299420000|2021-10-15 12:03:40|102.52||102.47||102.52||102.47||7
1634299430000|2021-10-15 12:03:50|||||||||2
1634299450000|2021-10-15 12:04:10|102.52||102.52||102.52||102.52||40
1634299460000|2021-10-15 12:04:20|102.47||102.47||102.47||102.47||1
1634299470000|2021-10-15 12:04:30|102.52||102.52||102.52||102.52||0
1634299480000|2021-10-15 12:04:40|102.47||102.47||102.47||102.47||0
1634299490000|2021-10-15 12:04:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|7920
1634299500000|2021-10-15 12:05:00|||||||||1
1634299570000|2021-10-15 12:06:10|||||||||69
1634299650000|2021-10-15 12:07:30|||||||||2
1634299830000|2021-10-15 12:10:30|||||||||100
1634299870000|2021-10-15 12:11:10|||||||||35
1634299990000|2021-10-15 12:13:10|||||||||50
1634300010000|2021-10-15 12:13:30|||||||||1
1634300060000|2021-10-15 12:14:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|118
1634300070000|2021-10-15 12:14:30|102.52||102.52||102.52||102.52||19
1634300120000|2021-10-15 12:15:20|102.47||102.47||102.47||102.47||2
1634300130000|2021-10-15 12:15:30|102.52||102.52||102.52||102.52||17
1634300150000|2021-10-15 12:15:50|102.47||102.47||102.47||102.47||0
1634300170000|2021-10-15 12:16:10|||||||||50
1634300180000|2021-10-15 12:16:20|||||||||2
1634300190000|2021-10-15 12:16:30|||||||||2
1634300200000|2021-10-15 12:16:40|||||||||1
1634300220000|2021-10-15 12:17:00|||||||||29
1634300250000|2021-10-15 12:17:30|||||||||27
1634300280000|2021-10-15 12:18:00|||||||||28
1634300290000|2021-10-15 12:18:10|||||||||27
1634300320000|2021-10-15 12:18:40|||||||||54
1634300330000|2021-10-15 12:18:50||102.34||102.39||102.39||102.34|22
1634300340000|2021-10-15 12:19:00|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|39
1634300360000|2021-10-15 12:19:20|102.47||102.47||102.47||102.47||37
1634300380000|2021-10-15 12:19:40|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|26
1634300400000|2021-10-15 12:20:00|||||||||26
1634300440000|2021-10-15 12:20:40|||||||||31
1634300450000|2021-10-15 12:20:50|||||||||26
1634300470000|2021-10-15 12:21:10|||||||||25
1634300480000|2021-10-15 12:21:20|||||||||12
1634300490000|2021-10-15 12:21:30|||||||||174
1634300510000|2021-10-15 12:21:50|||||||||26
1634300520000|2021-10-15 12:22:00|||||||||57
1634300540000|2021-10-15 12:22:20|||||||||33
1634300550000|2021-10-15 12:22:30|||||||||1
1634300560000|2021-10-15 12:22:40|||||||||74
1634300580000|2021-10-15 12:23:00|||||||||26
1634300610000|2021-10-15 12:23:30|||||||||25
1634300620000|2021-10-15 12:23:40|||||||||31
1634300630000|2021-10-15 12:23:50|||||||||1
1634300640000|2021-10-15 12:24:00|||||||||33
1634300670000|2021-10-15 12:24:30|||||||||50
1634300690000|2021-10-15 12:24:50|102.52||102.52||102.52||102.52||83
1634300700000|2021-10-15 12:25:00||102.44||102.44||102.44||102.44|0
1634300710000|2021-10-15 12:25:10|||||||||26
1634300730000|2021-10-15 12:25:30|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|243
1634300740000|2021-10-15 12:25:40|||||||||1
1634300750000|2021-10-15 12:25:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|136
1634300770000|2021-10-15 12:26:10|||||||||26
1634300790000|2021-10-15 12:26:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|35
1634300800000|2021-10-15 12:26:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1634300810000|2021-10-15 12:26:50|||||||||26
1634300820000|2021-10-15 12:27:00|102.52||102.52||102.52||102.52||7
1634300830000|2021-10-15 12:27:10|102.47||102.47||102.47||102.47||0
1634300840000|2021-10-15 12:27:20|||||||||26
1634300850000|2021-10-15 12:27:30|||||||||6
1634300860000|2021-10-15 12:27:40|||||||||25
1634300880000|2021-10-15 12:28:00||102.34||102.34||102.34||102.34|35
1634300890000|2021-10-15 12:28:10|102.42||102.42||102.42||102.42||0
1634300900000|2021-10-15 12:28:20|||||||||26
1634300920000|2021-10-15 12:28:40|102.47|102.29|102.42|102.34|102.47|102.34|102.42|102.29|595
1634300940000|2021-10-15 12:29:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|47
1634300970000|2021-10-15 12:29:30|||||||||39
1634300980000|2021-10-15 12:29:40|||||||||50
1634300990000|2021-10-15 12:29:50|||||||||26
1634301000000|2021-10-15 12:30:00|||||||||235
1634301010000|2021-10-15 12:30:10|||||||||182
1634301020000|2021-10-15 12:30:20|||||||||11
1634301030000|2021-10-15 12:30:30|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|156
1634301050000|2021-10-15 12:30:50||102.39||102.39||102.39||102.39|46
1634301060000|2021-10-15 12:31:00||102.44||102.44||102.44||102.39|117
1634301070000|2021-10-15 12:31:10|||||||||100
1634301080000|2021-10-15 12:31:20|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|38
1634301100000|2021-10-15 12:31:40|||||||||71
1634301140000|2021-10-15 12:32:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|248
1634301150000|2021-10-15 12:32:30|||||||||49
1634301160000|2021-10-15 12:32:40|||||||||42
1634301190000|2021-10-15 12:33:10|||||||||242
1634301200000|2021-10-15 12:33:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|573
1634301210000|2021-10-15 12:33:30|||||||||50
1634301280000|2021-10-15 12:34:40|||||||||97
1634301300000|2021-10-15 12:35:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|357
1634301310000|2021-10-15 12:35:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|547
1634301330000|2021-10-15 12:35:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|121
1634301350000|2021-10-15 12:35:50|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|28
1634301360000|2021-10-15 12:36:00|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|15
1634301380000|2021-10-15 12:36:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|2
1634301390000|2021-10-15 12:36:30||102.54||102.59||102.59||102.54|0
1634301400000|2021-10-15 12:36:40||102.54||102.54||102.54||102.54|5
1634301410000|2021-10-15 12:36:50||102.59||102.59||102.59||102.59|0
1634301420000|2021-10-15 12:37:00||102.54||102.59||102.59||102.54|24
1634301430000|2021-10-15 12:37:10|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|1
1634301440000|2021-10-15 12:37:20|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|12
1634301460000|2021-10-15 12:37:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1634301490000|2021-10-15 12:38:10|||||||||1
1634301520000|2021-10-15 12:38:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|25
1634301540000|2021-10-15 12:39:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|12
1634301550000|2021-10-15 12:39:10|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|330
1634301560000|2021-10-15 12:39:20||102.54||102.54||102.54||102.54|297
1634301570000|2021-10-15 12:39:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|121
1634301580000|2021-10-15 12:39:40|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|43
1634301590000|2021-10-15 12:39:50||102.59||102.59||102.59||102.54|0
1634301600000|2021-10-15 12:40:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|94
1634301610000|2021-10-15 12:40:10|102.72||102.67||102.72||102.67||1
1634301620000|2021-10-15 12:40:20|102.72||102.72||102.72||102.72||2
1634301630000|2021-10-15 12:40:30||102.64||102.64||102.64||102.64|0
1634301650000|2021-10-15 12:40:50|||||||||4
1634301660000|2021-10-15 12:41:00|102.77||102.77||102.77||102.77||130
1634301670000|2021-10-15 12:41:10||102.69||102.64||102.69||102.64|1
1634301680000|2021-10-15 12:41:20||102.69||102.69||102.69||102.69|0
1634301690000|2021-10-15 12:41:30|||||||||318
1634301700000|2021-10-15 12:41:40|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|810
1634301710000|2021-10-15 12:41:50|102.82||102.77||102.82||102.77||1
1634301730000|2021-10-15 12:42:10|||||||||1
1634301790000|2021-10-15 12:43:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|70
1634301840000|2021-10-15 12:44:00|||||||||306
1634301860000|2021-10-15 12:44:20|||||||||1
1634301900000|2021-10-15 12:45:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|331
1634301910000|2021-10-15 12:45:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|955
1634301930000|2021-10-15 12:45:30|||||||||50
1634301940000|2021-10-15 12:45:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|634
1634301950000|2021-10-15 12:45:50|||||||||16
1634301960000|2021-10-15 12:46:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|207
1634301970000|2021-10-15 12:46:10|102.77||102.77||102.77||102.72||27
1634301990000|2021-10-15 12:46:30|||||||||50
1634302000000|2021-10-15 12:46:40||102.69||102.69||102.69||102.69|0
1634302040000|2021-10-15 12:47:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|384
1634302080000|2021-10-15 12:48:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|178
1634302090000|2021-10-15 12:48:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|500
1634302100000|2021-10-15 12:48:20||102.69||102.69||102.74||102.69|26
1634302110000|2021-10-15 12:48:30|102.77|102.74|102.82|102.69|102.82|102.74|102.77|102.69|20
1634302120000|2021-10-15 12:48:40|102.77||102.77||102.77||102.77||0
1634302160000|2021-10-15 12:49:20|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|101
1634302170000|2021-10-15 12:49:30||102.74||102.74||102.74||102.69|0
1634302180000|2021-10-15 12:49:40||102.69||102.74||102.74||102.69|0
1634302190000|2021-10-15 12:49:50|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|16
1634302200000|2021-10-15 12:50:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|74
1634302240000|2021-10-15 12:50:40|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|153
1634302260000|2021-10-15 12:51:00|||||||||6
1634302270000|2021-10-15 12:51:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|12
1634302290000|2021-10-15 12:51:30|||||||||2
1634302300000|2021-10-15 12:51:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|242
1634302380000|2021-10-15 12:53:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|6
1634302390000|2021-10-15 12:53:10|||||||||7
1634302400000|2021-10-15 12:53:20|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|9
1634302420000|2021-10-15 12:53:40|102.72||102.72||102.72||102.72||0
1634302430000|2021-10-15 12:53:50|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|157
1634302440000|2021-10-15 12:54:00||102.69||102.69||102.69||102.69|0
1634302450000|2021-10-15 12:54:10|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|8
1634302460000|2021-10-15 12:54:20||102.69||102.69||102.69||102.64|0
1634302470000|2021-10-15 12:54:30||102.64||102.69||102.69||102.64|0
1634302490000|2021-10-15 12:54:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|24
1634302500000|2021-10-15 12:55:00|102.77||102.77||102.77||102.77||7
1634302510000|2021-10-15 12:55:10|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|0
1634302520000|2021-10-15 12:55:20|102.77||102.77||102.77||102.72||0
1634302530000|2021-10-15 12:55:30||102.69||102.69||102.69||102.69|0
1634302570000|2021-10-15 12:56:10|||||||||7
1634302580000|2021-10-15 12:56:20|||||||||1
1634302590000|2021-10-15 12:56:30|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|10
1634302620000|2021-10-15 12:57:00||102.74||102.74||102.74||102.74|0
1634302640000|2021-10-15 12:57:20||102.69||102.69||102.74||102.69|6
1634302660000|2021-10-15 12:57:40||102.74||102.74||102.74||102.74|0
1634302670000|2021-10-15 12:57:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|3
1634302680000|2021-10-15 12:58:00|||||||||8
1634302690000|2021-10-15 12:58:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|3
1634302700000|2021-10-15 12:58:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|3
1634302710000|2021-10-15 12:58:30|102.82||102.77||102.82||102.77||0
1634302740000|2021-10-15 12:59:00|102.82||102.77||102.82||102.77||1
1634302750000|2021-10-15 12:59:10|||||||||5
1634302800000|2021-10-15 13:00:00|||||||||1
1634302860000|2021-10-15 13:01:00|||||||||1
1634302890000|2021-10-15 13:01:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|111
1634302900000|2021-10-15 13:01:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|11
1634302910000|2021-10-15 13:01:50|||||||||3
1634302920000|2021-10-15 13:02:00|||||||||9
1634302930000|2021-10-15 13:02:10|||||||||1
1634302940000|2021-10-15 13:02:20|102.82||102.82||102.82||102.82||0
1634302950000|2021-10-15 13:02:30|102.77||102.82||102.82||102.77||1
1634302960000|2021-10-15 13:02:40|102.77||102.77||102.77||102.77||0
1634302980000|2021-10-15 13:03:00|||||||||1
1634303020000|2021-10-15 13:03:40|||||||||46
1634303040000|2021-10-15 13:04:00|||||||||1
1634303050000|2021-10-15 13:04:10|||||||||1
1634303070000|2021-10-15 13:04:30|102.82||102.82||102.82||102.82||4
1634303080000|2021-10-15 13:04:40||102.74||102.74||102.74||102.74|0
1634303180000|2021-10-15 13:06:20|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|30
1634303210000|2021-10-15 13:06:50|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|83
1634303220000|2021-10-15 13:07:00|102.77|102.74|102.77|102.69|102.77|102.74|102.77|102.69|20
1634303230000|2021-10-15 13:07:10|||||||||1
1634303320000|2021-10-15 13:08:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|55
1634303330000|2021-10-15 13:08:50|102.77||102.77||102.77||102.77||2
1634303340000|2021-10-15 13:09:00||102.69||102.69||102.69||102.69|0
1634303460000|2021-10-15 13:11:00|||||||||35
1634303500000|2021-10-15 13:11:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|424
1634303510000|2021-10-15 13:11:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|504
1634303520000|2021-10-15 13:12:00|102.82||102.82||102.82||102.82||53
1634303530000|2021-10-15 13:12:10||102.74||102.74||102.74||102.74|0
1634303560000|2021-10-15 13:12:40|||||||||1
1634303580000|2021-10-15 13:13:00|||||||||65
1634303640000|2021-10-15 13:14:00|||||||||73
1634303650000|2021-10-15 13:14:10|||||||||65
1634303700000|2021-10-15 13:15:00|||||||||77
1634303760000|2021-10-15 13:16:00|||||||||207
1634303790000|2021-10-15 13:16:30|||||||||92
1634303800000|2021-10-15 13:16:40|||||||||211
1634303810000|2021-10-15 13:16:50|||||||||48
1634303820000|2021-10-15 13:17:00|||||||||233
1634303830000|2021-10-15 13:17:10|||||||||171
1634303880000|2021-10-15 13:18:00|||||||||38
1634303940000|2021-10-15 13:19:00|||||||||83
1634303980000|2021-10-15 13:19:40|||||||||13
1634303990000|2021-10-15 13:19:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|91
1634304000000|2021-10-15 13:20:00|||||||||31
1634304020000|2021-10-15 13:20:20|102.92||102.87||102.92||102.87||180
1634304030000|2021-10-15 13:20:30|102.92||102.87||102.92||102.87||1
1634304050000|2021-10-15 13:20:50|||||||||155
1634304060000|2021-10-15 13:21:00|||||||||50
1634304070000|2021-10-15 13:21:10|||||||||4
1634304080000|2021-10-15 13:21:20|||||||||14
1634304110000|2021-10-15 13:21:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|104
1634304120000|2021-10-15 13:22:00|||||||||55
1634304130000|2021-10-15 13:22:10|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|104
1634304140000|2021-10-15 13:22:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|0
1634304150000|2021-10-15 13:22:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|12
1634304180000|2021-10-15 13:23:00|||||||||88
1634304220000|2021-10-15 13:23:40|||||||||1
1634304240000|2021-10-15 13:24:00|||||||||60
1634304250000|2021-10-15 13:24:10|||||||||15
1634304260000|2021-10-15 13:24:20|102.92||102.87||102.92||102.87||2
1634304300000|2021-10-15 13:25:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|76
1634304310000|2021-10-15 13:25:10|102.92||102.87||102.92||102.87||3
1634304320000|2021-10-15 13:25:20|102.92||102.92||102.92||102.92||1
1634304330000|2021-10-15 13:25:30|102.87||102.87||102.87||102.87||1
1634304340000|2021-10-15 13:25:40|102.92||102.92||102.92||102.92||0
1634304350000|2021-10-15 13:25:50|102.87||102.87||102.87||102.87||0
1634304360000|2021-10-15 13:26:00|102.92||102.87||102.92||102.87||87
1634304420000|2021-10-15 13:27:00|||||||||43
1634304480000|2021-10-15 13:28:00|||||||||35
1634304510000|2021-10-15 13:28:30||102.74||102.74||102.74||102.74|160
1634304520000|2021-10-15 13:28:40|102.82||102.82||102.82||102.82||0
1634304540000|2021-10-15 13:29:00|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|67
1634304550000|2021-10-15 13:29:10|102.82||102.82||102.87||102.82||32
1634304590000|2021-10-15 13:29:50|||||||||45
1634304600000|2021-10-15 13:30:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|331
1634304610000|2021-10-15 13:30:10|||||||||2000
1634304620000|2021-10-15 13:30:20|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|196
1634304630000|2021-10-15 13:30:30|102.77|102.74|102.82|102.69|102.82|102.74|102.77|102.69|9
1634304640000|2021-10-15 13:30:40|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|41
1634304660000|2021-10-15 13:31:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|259
1634304670000|2021-10-15 13:31:10|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.84|982
1634304680000|2021-10-15 13:31:20|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|80
1634304690000|2021-10-15 13:31:30|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.89|122
1634304700000|2021-10-15 13:31:40|||||||||4
1634304710000|2021-10-15 13:31:50|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|506
1634304720000|2021-10-15 13:32:00|102.92||102.92||102.92||102.92||56
1634304730000|2021-10-15 13:32:10|102.87|102.74|102.82|102.74|102.87|102.74|102.82|102.74|24
1634304750000|2021-10-15 13:32:30|102.87|102.79|102.87|102.74|102.87|102.79|102.82|102.74|50
1634304760000|2021-10-15 13:32:40|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|0
1634304770000|2021-10-15 13:32:50|||||||||1
1634304780000|2021-10-15 13:33:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|53
1634304790000|2021-10-15 13:33:10|102.92|102.74|102.87|102.79|102.92|102.79|102.82|102.74|25
1634304800000|2021-10-15 13:33:20|102.82|102.74|102.82|102.74|102.82|102.79|102.82|102.74|0
1634304810000|2021-10-15 13:33:30|||||||||16
1634304840000|2021-10-15 13:34:00|||||||||45
1634304850000|2021-10-15 13:34:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|37
1634304860000|2021-10-15 13:34:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|36
1634304870000|2021-10-15 13:34:30|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|0
1634304880000|2021-10-15 13:34:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|8
1634304900000|2021-10-15 13:35:00|||||||||78
1634304910000|2021-10-15 13:35:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|102
1634304920000|2021-10-15 13:35:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1634304930000|2021-10-15 13:35:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|28
1634304940000|2021-10-15 13:35:40||102.79||102.84||102.84||102.79|3
1634304950000|2021-10-15 13:35:50|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|51
1634304960000|2021-10-15 13:36:00||102.89||102.89||102.89||102.84|129
1634304970000|2021-10-15 13:36:10|102.92|102.84|102.92|102.84|102.97|102.84|102.92|102.84|20
1634304980000|2021-10-15 13:36:20|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|33
1634304990000|2021-10-15 13:36:30|102.87||102.87||102.87||102.87||1
1634305010000|2021-10-15 13:36:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1
1634305020000|2021-10-15 13:37:00|||||||||52
1634305040000|2021-10-15 13:37:20|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|120
1634305050000|2021-10-15 13:37:30|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|3
1634305080000|2021-10-15 13:38:00|||||||||47
1634305110000|2021-10-15 13:38:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1
1634305130000|2021-10-15 13:38:50|||||||||100
1634305140000|2021-10-15 13:39:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|416
1634305150000|2021-10-15 13:39:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|53
1634305160000|2021-10-15 13:39:20|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|38
1634305170000|2021-10-15 13:39:30|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|17
1634305180000|2021-10-15 13:39:40|102.92||102.92||102.92||102.92||1
1634305200000|2021-10-15 13:40:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|59
1634305210000|2021-10-15 13:40:10|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|52
1634305220000|2021-10-15 13:40:20|102.97||102.97||102.97||102.97||0
1634305230000|2021-10-15 13:40:30|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|93
1634305240000|2021-10-15 13:40:40||102.84||102.89||102.89||102.84|4
1634305250000|2021-10-15 13:40:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|588
1634305260000|2021-10-15 13:41:00|||||||||76
1634305280000|2021-10-15 13:41:20|||||||||164
1634305320000|2021-10-15 13:42:00|||||||||38
1634305360000|2021-10-15 13:42:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|248
1634305370000|2021-10-15 13:42:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|898
1634305380000|2021-10-15 13:43:00|||||||||231
1634305410000|2021-10-15 13:43:30|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|288
1634305440000|2021-10-15 13:44:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|293
1634305450000|2021-10-15 13:44:10|||||||||1
1634305460000|2021-10-15 13:44:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|41
1634305470000|2021-10-15 13:44:30|||||||||57
1634305480000|2021-10-15 13:44:40|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|87
1634305490000|2021-10-15 13:44:50|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|165
1634305500000|2021-10-15 13:45:00|103.07|103.04|103.07|102.99|103.12|103.04|103.07|102.99|75
1634305510000|2021-10-15 13:45:10|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|83
1634305520000|2021-10-15 13:45:20|103.07|103.04|103.12|103.04|103.12|103.04|103.07|103.04|52
1634305530000|2021-10-15 13:45:30|||||||||58
1634305540000|2021-10-15 13:45:40|||||||||56
1634305550000|2021-10-15 13:45:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|59
1634305560000|2021-10-15 13:46:00|103.12||103.07||103.12||103.07||35
1634305570000|2021-10-15 13:46:10|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|76
1634305580000|2021-10-15 13:46:20|||||||||515
1634305590000|2021-10-15 13:46:30|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|117
1634305600000|2021-10-15 13:46:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|0
1634305610000|2021-10-15 13:46:50|||||||||67
1634305620000|2021-10-15 13:47:00||102.94||102.94||102.94||102.94|183
1634305630000|2021-10-15 13:47:10||102.99||102.99||102.99||102.94|2
1634305650000|2021-10-15 13:47:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|88
1634305660000|2021-10-15 13:47:40|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|66
1634305670000|2021-10-15 13:47:50|103.07|102.94|103.07|102.99|103.07|102.99|103.02|102.94|83
1634305680000|2021-10-15 13:48:00|||||||||56
1634305690000|2021-10-15 13:48:10|||||||||59
1634305700000|2021-10-15 13:48:20|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|104
1634305720000|2021-10-15 13:48:40|||||||||63
1634305730000|2021-10-15 13:48:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|665
1634305740000|2021-10-15 13:49:00|||||||||104
1634305750000|2021-10-15 13:49:10|||||||||33
1634305760000|2021-10-15 13:49:20|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|1488
1634305770000|2021-10-15 13:49:30|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|130
1634305780000|2021-10-15 13:49:40|103.17||103.17||103.17||103.17||60
1634305800000|2021-10-15 13:50:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|206
1634305820000|2021-10-15 13:50:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|456
1634305840000|2021-10-15 13:50:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|108
1634305850000|2021-10-15 13:50:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|862
1634305860000|2021-10-15 13:51:00|103.17||103.17||103.17||103.12||171
1634305870000|2021-10-15 13:51:10||103.09||103.09||103.09||103.09|0
1634305880000|2021-10-15 13:51:20|||||||||64
1634305890000|2021-10-15 13:51:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|77
1634305900000|2021-10-15 13:51:40|||||||||170
1634305910000|2021-10-15 13:51:50|||||||||37
1634305920000|2021-10-15 13:52:00|103.27||103.27||103.27||103.27||250
1634305930000|2021-10-15 13:52:10|103.22||103.22||103.22||103.22||92
1634305940000|2021-10-15 13:52:20|||||||||88
1634305950000|2021-10-15 13:52:30|||||||||111
1634305960000|2021-10-15 13:52:40||103.09||103.14||103.14||103.09|92
1634305970000|2021-10-15 13:52:50||103.09||103.14||103.14||103.09|3
1634305980000|2021-10-15 13:53:00|||||||||113
1634305990000|2021-10-15 13:53:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|101
1634306010000|2021-10-15 13:53:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|72
1634306020000|2021-10-15 13:53:40|||||||||55
1634306030000|2021-10-15 13:53:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|115
1634306040000|2021-10-15 13:54:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|105
1634306050000|2021-10-15 13:54:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|90
1634306060000|2021-10-15 13:54:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|129
1634306070000|2021-10-15 13:54:30|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|263
1634306080000|2021-10-15 13:54:40|||||||||51
1634306090000|2021-10-15 13:54:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|74
1634306100000|2021-10-15 13:55:00|||||||||58
1634306110000|2021-10-15 13:55:10|||||||||2
1634306120000|2021-10-15 13:55:20|||||||||1
1634306130000|2021-10-15 13:55:30|||||||||35
1634306140000|2021-10-15 13:55:40|||||||||2
1634306160000|2021-10-15 13:56:00|||||||||281
1634306170000|2021-10-15 13:56:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|36
1634306200000|2021-10-15 13:56:40|||||||||86
1634306210000|2021-10-15 13:56:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|139
1634306220000|2021-10-15 13:57:00|||||||||503
1634306230000|2021-10-15 13:57:10|||||||||5
1634306240000|2021-10-15 13:57:20|103.37||103.32||103.37||103.32||191
1634306250000|2021-10-15 13:57:30|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|52
1634306260000|2021-10-15 13:57:40|103.32||103.32||103.32||103.32||4
1634306270000|2021-10-15 13:57:50|103.37||103.32||103.37||103.32||13
1634306280000|2021-10-15 13:58:00|||||||||24
1634306290000|2021-10-15 13:58:10|103.37||103.32||103.37||103.32||13
1634306300000|2021-10-15 13:58:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|238
1634306310000|2021-10-15 13:58:30|||||||||3
1634306340000|2021-10-15 13:59:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|507
1634306350000|2021-10-15 13:59:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|0
1634306370000|2021-10-15 13:59:30|||||||||174
1634306380000|2021-10-15 13:59:40|||||||||213
1634306390000|2021-10-15 13:59:50|||||||||3
1634306400000|2021-10-15 14:00:00|||||||||226
1634306410000|2021-10-15 14:00:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|118
1634306430000|2021-10-15 14:00:30|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|171
1634306450000|2021-10-15 14:00:50|103.07|102.99|103.02|102.94|103.12|102.99|103.02|102.94|1074
1634306460000|2021-10-15 14:01:00|||||||||505
1634306470000|2021-10-15 14:01:10|||||||||401
1634306480000|2021-10-15 14:01:20|||||||||318
1634306490000|2021-10-15 14:01:30|||||||||232
1634306500000|2021-10-15 14:01:40|||||||||72
1634306520000|2021-10-15 14:02:00||102.89||102.89||102.94||102.89|74
1634306530000|2021-10-15 14:02:10||102.94||102.94||102.94||102.89|3
1634306540000|2021-10-15 14:02:20|||||||||199
1634306550000|2021-10-15 14:02:30|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|322
1634306560000|2021-10-15 14:02:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|826
1634306570000|2021-10-15 14:02:50|||||||||1
1634306580000|2021-10-15 14:03:00|||||||||270
1634306590000|2021-10-15 14:03:10|||||||||190
1634306600000|2021-10-15 14:03:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|166
1634306610000|2021-10-15 14:03:30|102.97||102.97||102.97||102.97||506
1634306620000|2021-10-15 14:03:40|102.92||102.92||102.92||102.92||0
1634306630000|2021-10-15 14:03:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|99
1634306640000|2021-10-15 14:04:00|||||||||80
1634306650000|2021-10-15 14:04:10|||||||||3
1634306670000|2021-10-15 14:04:30|||||||||14
1634306680000|2021-10-15 14:04:40|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|643
1634306690000|2021-10-15 14:04:50|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.79|85
1634306700000|2021-10-15 14:05:00|||||||||381
1634306710000|2021-10-15 14:05:10|||||||||6
1634306720000|2021-10-15 14:05:20|||||||||658
1634306730000|2021-10-15 14:05:30|||||||||416
1634306740000|2021-10-15 14:05:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|300
1634306750000|2021-10-15 14:05:50|||||||||300
1634306760000|2021-10-15 14:06:00|102.87||102.82||102.87||102.82||67
1634306770000|2021-10-15 14:06:10|102.87||102.82||102.87||102.82||1
1634306780000|2021-10-15 14:06:20|||||||||150
1634306790000|2021-10-15 14:06:30|||||||||50
1634306800000|2021-10-15 14:06:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.74|1
1634306820000|2021-10-15 14:07:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|55
1634306830000|2021-10-15 14:07:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|0
1634306880000|2021-10-15 14:08:00|||||||||54
1634306900000|2021-10-15 14:08:20|||||||||166
1634306910000|2021-10-15 14:08:30|||||||||50
1634306920000|2021-10-15 14:08:40|||||||||1
1634306930000|2021-10-15 14:08:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|108
1634306940000|2021-10-15 14:09:00|||||||||46
1634306960000|2021-10-15 14:09:20|||||||||51
1634306970000|2021-10-15 14:09:30||102.69||102.74||102.74||102.69|45
1634306980000|2021-10-15 14:09:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1634307000000|2021-10-15 14:10:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|57
1634307010000|2021-10-15 14:10:10|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.74|10
1634307020000|2021-10-15 14:10:20|||||||||7
1634307040000|2021-10-15 14:10:40|||||||||1
1634307050000|2021-10-15 14:10:50|||||||||49
1634307060000|2021-10-15 14:11:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|191
1634307070000|2021-10-15 14:11:10|||||||||3
1634307090000|2021-10-15 14:11:30|||||||||13
1634307100000|2021-10-15 14:11:40|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|143
1634307110000|2021-10-15 14:11:50||102.69||102.69||102.69||102.69|0
1634307120000|2021-10-15 14:12:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|75
1634307150000|2021-10-15 14:12:30|||||||||111
1634307160000|2021-10-15 14:12:40|||||||||19
1634307170000|2021-10-15 14:12:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|275
1634307180000|2021-10-15 14:13:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|107
1634307190000|2021-10-15 14:13:10|||||||||24
1634307200000|2021-10-15 14:13:20|102.57|102.49|102.57|102.49|102.57|102.54|102.57|102.49|90
1634307210000|2021-10-15 14:13:30|||||||||23
1634307220000|2021-10-15 14:13:40|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|129
1634307230000|2021-10-15 14:13:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|1054
1634307240000|2021-10-15 14:14:00|||||||||21
1634307250000|2021-10-15 14:14:10|||||||||1378
1634307260000|2021-10-15 14:14:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|301
1634307270000|2021-10-15 14:14:30|||||||||30
1634307280000|2021-10-15 14:14:40|||||||||33
1634307290000|2021-10-15 14:14:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|122
1634307300000|2021-10-15 14:15:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.44|186
1634307310000|2021-10-15 14:15:10|102.62||102.57||102.62||102.57||75
1634307320000|2021-10-15 14:15:20|||||||||26
1634307330000|2021-10-15 14:15:30|||||||||31
1634307340000|2021-10-15 14:15:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|527
1634307350000|2021-10-15 14:15:50|102.57||102.52||102.57||102.52||262
1634307360000|2021-10-15 14:16:00|||||||||24
1634307370000|2021-10-15 14:16:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|358
1634307380000|2021-10-15 14:16:20|||||||||27
1634307390000|2021-10-15 14:16:30|||||||||32
1634307400000|2021-10-15 14:16:40|||||||||33
1634307410000|2021-10-15 14:16:50|||||||||30
1634307420000|2021-10-15 14:17:00|||||||||29
1634307430000|2021-10-15 14:17:10|||||||||135
1634307440000|2021-10-15 14:17:20|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|502
1634307450000|2021-10-15 14:17:30|||||||||101
1634307460000|2021-10-15 14:17:40|||||||||34
1634307470000|2021-10-15 14:17:50|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|294
1634307480000|2021-10-15 14:18:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|375
1634307490000|2021-10-15 14:18:10|||||||||77
1634307500000|2021-10-15 14:18:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|398
1634307510000|2021-10-15 14:18:30|||||||||49
1634307520000|2021-10-15 14:18:40|||||||||27
1634307530000|2021-10-15 14:18:50|||||||||33
1634307540000|2021-10-15 14:19:00|||||||||24
1634307550000|2021-10-15 14:19:10|||||||||48
1634307560000|2021-10-15 14:19:20|||||||||30
1634307570000|2021-10-15 14:19:30|||||||||24
1634307580000|2021-10-15 14:19:40|||||||||84
1634307590000|2021-10-15 14:19:50|||||||||56
1634307600000|2021-10-15 14:20:00|||||||||75
1634307610000|2021-10-15 14:20:10|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|1240
1634307620000|2021-10-15 14:20:20|||||||||82
1634307630000|2021-10-15 14:20:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|131
1634307640000|2021-10-15 14:20:40|||||||||30
1634307650000|2021-10-15 14:20:50|||||||||32
1634307660000|2021-10-15 14:21:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|136
1634307670000|2021-10-15 14:21:10|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|101
1634307680000|2021-10-15 14:21:20|||||||||28
1634307690000|2021-10-15 14:21:30|||||||||31
1634307700000|2021-10-15 14:21:40|||||||||99
1634307710000|2021-10-15 14:21:50|||||||||26
1634307720000|2021-10-15 14:22:00|||||||||34
1634307730000|2021-10-15 14:22:10|||||||||123
1634307740000|2021-10-15 14:22:20|||||||||210
1634307750000|2021-10-15 14:22:30|||||||||35
1634307760000|2021-10-15 14:22:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|374
1634307770000|2021-10-15 14:22:50|||||||||29
1634307780000|2021-10-15 14:23:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|221
1634307790000|2021-10-15 14:23:10|||||||||191
1634307800000|2021-10-15 14:23:20|||||||||224
1634307810000|2021-10-15 14:23:30|||||||||107
1634307820000|2021-10-15 14:23:40|||||||||94
1634307830000|2021-10-15 14:23:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1594
1634307840000|2021-10-15 14:24:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|183
1634307850000|2021-10-15 14:24:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|276
1634307860000|2021-10-15 14:24:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|216
1634307870000|2021-10-15 14:24:30|||||||||73
1634307880000|2021-10-15 14:24:40|||||||||27
1634307890000|2021-10-15 14:24:50|||||||||33
1634307900000|2021-10-15 14:25:00|||||||||31
1634307910000|2021-10-15 14:25:10|||||||||31
1634307920000|2021-10-15 14:25:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|380
1634307930000|2021-10-15 14:25:30|||||||||30
1634307940000|2021-10-15 14:25:40|||||||||77
1634307950000|2021-10-15 14:25:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|218
1634307960000|2021-10-15 14:26:00|||||||||51
1634307970000|2021-10-15 14:26:10|||||||||28
1634307980000|2021-10-15 14:26:20|||||||||61
1634307990000|2021-10-15 14:26:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|451
1634308000000|2021-10-15 14:26:40|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|429
1634308010000|2021-10-15 14:26:50|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|416
1634308020000|2021-10-15 14:27:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|260
1634308030000|2021-10-15 14:27:10|102.22||102.17||102.22||102.17||272
1634308040000|2021-10-15 14:27:20|102.22||102.17||102.22||102.17||126
1634308050000|2021-10-15 14:27:30|||||||||68
1634308060000|2021-10-15 14:27:40|||||||||76
1634308070000|2021-10-15 14:27:50|||||||||72
1634308080000|2021-10-15 14:28:00|||||||||104
1634308090000|2021-10-15 14:28:10|||||||||95
1634308100000|2021-10-15 14:28:20|||||||||152
1634308110000|2021-10-15 14:28:30|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|321
1634308120000|2021-10-15 14:28:40|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|1521
1634308130000|2021-10-15 14:28:50|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|253
1634308140000|2021-10-15 14:29:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|102
1634308150000|2021-10-15 14:29:10|||||||||40
1634308160000|2021-10-15 14:29:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|322
1634308170000|2021-10-15 14:29:30|||||||||46
1634308180000|2021-10-15 14:29:40|||||||||44
1634308190000|2021-10-15 14:29:50|||||||||74
1634308200000|2021-10-15 14:30:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|261
1634308210000|2021-10-15 14:30:10|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|256
1634308220000|2021-10-15 14:30:20|||||||||44
1634308230000|2021-10-15 14:30:30|||||||||34
1634308240000|2021-10-15 14:30:40|||||||||36
1634308250000|2021-10-15 14:30:50|||||||||33
1634308260000|2021-10-15 14:31:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|182
1634308270000|2021-10-15 14:31:10|||||||||71
1634308280000|2021-10-15 14:31:20|||||||||39
1634308290000|2021-10-15 14:31:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|374
1634308300000|2021-10-15 14:31:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|409
1634308310000|2021-10-15 14:31:50||102.04||102.09||102.09||102.04|110
1634308320000|2021-10-15 14:32:00|||||||||47
1634308330000|2021-10-15 14:32:10|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|169
1634308340000|2021-10-15 14:32:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|55
1634308350000|2021-10-15 14:32:30|||||||||28
1634308360000|2021-10-15 14:32:40|||||||||26
1634308370000|2021-10-15 14:32:50|||||||||32
1634308380000|2021-10-15 14:33:00|||||||||23
1634308390000|2021-10-15 14:33:10|||||||||32
1634308400000|2021-10-15 14:33:20|||||||||85
1634308410000|2021-10-15 14:33:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1047
1634308420000|2021-10-15 14:33:40|||||||||28
1634308430000|2021-10-15 14:33:50|||||||||27
1634308440000|2021-10-15 14:34:00|||||||||96
1634308450000|2021-10-15 14:34:10|||||||||17
1634308460000|2021-10-15 14:34:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|274
1634308470000|2021-10-15 14:34:30|||||||||79
1634308480000|2021-10-15 14:34:40|||||||||43
1634308490000|2021-10-15 14:34:50|||||||||27
1634308500000|2021-10-15 14:35:00|||||||||32
1634308510000|2021-10-15 14:35:10|||||||||26
1634308520000|2021-10-15 14:35:20|||||||||73
1634308530000|2021-10-15 14:35:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|347
1634308540000|2021-10-15 14:35:40|||||||||20
1634308550000|2021-10-15 14:35:50|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|63
1634308560000|2021-10-15 14:36:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|231
1634308570000|2021-10-15 14:36:10|||||||||271
1634308580000|2021-10-15 14:36:20|||||||||24
1634308590000|2021-10-15 14:36:30|||||||||22
1634308600000|2021-10-15 14:36:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1265
1634308610000|2021-10-15 14:36:50|||||||||126
1634308620000|2021-10-15 14:37:00|||||||||25
1634308630000|2021-10-15 14:37:10|||||||||27
1634308640000|2021-10-15 14:37:20|||||||||89
1634308650000|2021-10-15 14:37:30|||||||||24
1634308660000|2021-10-15 14:37:40|||||||||528
1634308670000|2021-10-15 14:37:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|346
1634308680000|2021-10-15 14:38:00|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|816
1634308690000|2021-10-15 14:38:10|||||||||26
1634308700000|2021-10-15 14:38:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|154
1634308710000|2021-10-15 14:38:30|||||||||27
1634308720000|2021-10-15 14:38:40|||||||||22
1634308730000|2021-10-15 14:38:50|||||||||31
1634308740000|2021-10-15 14:39:00|||||||||60
1634308750000|2021-10-15 14:39:10|||||||||68
1634308760000|2021-10-15 14:39:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|164
1634308770000|2021-10-15 14:39:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|83
1634308780000|2021-10-15 14:39:40|||||||||33
1634308790000|2021-10-15 14:39:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|392
1634308800000|2021-10-15 14:40:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|627
1634308810000|2021-10-15 14:40:10|||||||||32
1634308820000|2021-10-15 14:40:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|298
1634308830000|2021-10-15 14:40:30|||||||||39
1634308840000|2021-10-15 14:40:40|||||||||24
1634308850000|2021-10-15 14:40:50|||||||||922
1634308860000|2021-10-15 14:41:00|||||||||58
1634308870000|2021-10-15 14:41:10|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.04|255
1634308880000|2021-10-15 14:41:20|||||||||72
1634308890000|2021-10-15 14:41:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1634308900000|2021-10-15 14:41:40|||||||||1375
1634308910000|2021-10-15 14:41:50|||||||||23
1634308920000|2021-10-15 14:42:00|||||||||24
1634308930000|2021-10-15 14:42:10|||||||||74
1634308940000|2021-10-15 14:42:20|||||||||23
1634308950000|2021-10-15 14:42:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1543
1634308960000|2021-10-15 14:42:40|||||||||30
1634308970000|2021-10-15 14:42:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|132
1634308980000|2021-10-15 14:43:00|||||||||295
1634308990000|2021-10-15 14:43:10|102.27||102.22||102.27||102.22||189
1634309000000|2021-10-15 14:43:20|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|177
1634309010000|2021-10-15 14:43:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|274
1634309020000|2021-10-15 14:43:40|||||||||57
1634309030000|2021-10-15 14:43:50|||||||||87
1634309040000|2021-10-15 14:44:00|||||||||103
1634309050000|2021-10-15 14:44:10|||||||||95
1634309060000|2021-10-15 14:44:20|||||||||89
1634309070000|2021-10-15 14:44:30||102.14||102.14||102.14||102.14|217
1634309080000|2021-10-15 14:44:40|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|178
1634309090000|2021-10-15 14:44:50|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|340
1634309100000|2021-10-15 14:45:00|102.27||102.27||102.27||102.27||46
1634309110000|2021-10-15 14:45:10|||||||||27
1634309120000|2021-10-15 14:45:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|131
1634309130000|2021-10-15 14:45:30|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|157
1634309140000|2021-10-15 14:45:40|||||||||21
1634309150000|2021-10-15 14:45:50||102.09||102.14||102.14||102.09|46
1634309160000|2021-10-15 14:46:00|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|88
1634309170000|2021-10-15 14:46:10|102.17||102.17||102.22||102.17||21
1634309180000|2021-10-15 14:46:20|||||||||21
1634309190000|2021-10-15 14:46:30|||||||||31
1634309200000|2021-10-15 14:46:40|||||||||16
1634309210000|2021-10-15 14:46:50|||||||||70
1634309220000|2021-10-15 14:47:00|||||||||24
1634309230000|2021-10-15 14:47:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|213
1634309240000|2021-10-15 14:47:20|||||||||140
1634309250000|2021-10-15 14:47:30|||||||||46
1634309260000|2021-10-15 14:47:40|||||||||57
1634309270000|2021-10-15 14:47:50|||||||||63
1634309280000|2021-10-15 14:48:00|||||||||23
1634309290000|2021-10-15 14:48:10|||||||||136
1634309300000|2021-10-15 14:48:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|156
1634309310000|2021-10-15 14:48:30|||||||||36
1634309320000|2021-10-15 14:48:40|||||||||31
1634309330000|2021-10-15 14:48:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|300
1634309340000|2021-10-15 14:49:00|||||||||31
1634309350000|2021-10-15 14:49:10|||||||||28
1634309360000|2021-10-15 14:49:20|||||||||38
1634309370000|2021-10-15 14:49:30|||||||||34
1634309380000|2021-10-15 14:49:40|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|376
1634309390000|2021-10-15 14:49:50|102.17||102.17||102.17||102.17||32
1634309400000|2021-10-15 14:50:00|||||||||24
1634309410000|2021-10-15 14:50:10|||||||||30
1634309420000|2021-10-15 14:50:20|||||||||69
1634309430000|2021-10-15 14:50:30|||||||||27
1634309440000|2021-10-15 14:50:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|278
1634309450000|2021-10-15 14:50:50|||||||||28
1634309460000|2021-10-15 14:51:00|||||||||83
1634309470000|2021-10-15 14:51:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|261
1634309480000|2021-10-15 14:51:20|||||||||32
1634309490000|2021-10-15 14:51:30|||||||||27
1634309500000|2021-10-15 14:51:40|||||||||66
1634309510000|2021-10-15 14:51:50|||||||||179
1634309520000|2021-10-15 14:52:00|||||||||30
1634309530000|2021-10-15 14:52:10|||||||||30
1634309540000|2021-10-15 14:52:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|306
1634309550000|2021-10-15 14:52:30|||||||||105
1634309560000|2021-10-15 14:52:40|||||||||25
1634309570000|2021-10-15 14:52:50|||||||||38
1634309580000|2021-10-15 14:53:00|102.17|102.09|102.17|102.04|102.22|102.09|102.17|102.04|380
1634309590000|2021-10-15 14:53:10|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|59
1634309600000|2021-10-15 14:53:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|196
1634309610000|2021-10-15 14:53:30|||||||||63
1634309620000|2021-10-15 14:53:40|||||||||27
1634309630000|2021-10-15 14:53:50|||||||||48
1634309640000|2021-10-15 14:54:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|146
1634309650000|2021-10-15 14:54:10|||||||||32
1634309660000|2021-10-15 14:54:20|||||||||30
1634309670000|2021-10-15 14:54:30|||||||||59
1634309680000|2021-10-15 14:54:40|||||||||82
1634309690000|2021-10-15 14:54:50|||||||||30
1634309700000|2021-10-15 14:55:00|||||||||66
1634309710000|2021-10-15 14:55:10|||||||||25
1634309720000|2021-10-15 14:55:20|||||||||32
1634309730000|2021-10-15 14:55:30|||||||||143
1634309740000|2021-10-15 14:55:40|||||||||77
1634309750000|2021-10-15 14:55:50|||||||||69
1634309760000|2021-10-15 14:56:00|||||||||31
1634309770000|2021-10-15 14:56:10|||||||||32
1634309780000|2021-10-15 14:56:20|||||||||32
1634309790000|2021-10-15 14:56:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|475
1634309800000|2021-10-15 14:56:40|||||||||28
1634309810000|2021-10-15 14:56:50|||||||||29
1634309820000|2021-10-15 14:57:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|168
1634309830000|2021-10-15 14:57:10|||||||||111
1634309840000|2021-10-15 14:57:20|||||||||60
1634309850000|2021-10-15 14:57:30|||||||||39
1634309860000|2021-10-15 14:57:40|||||||||33
1634309870000|2021-10-15 14:57:50|||||||||32
1634309880000|2021-10-15 14:58:00|||||||||32
1634309890000|2021-10-15 14:58:10|||||||||25
1634309900000|2021-10-15 14:58:20|||||||||69
1634309910000|2021-10-15 14:58:30|||||||||18
1634309920000|2021-10-15 14:58:40|||||||||42
1634309930000|2021-10-15 14:58:50|||||||||33
1634309940000|2021-10-15 14:59:00|||||||||34
1634309950000|2021-10-15 14:59:10|||||||||37
1634309960000|2021-10-15 14:59:20|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|319
1634309970000|2021-10-15 14:59:30||102.04||101.99||102.04||101.99|224
1634309980000|2021-10-15 14:59:40|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|217
1634309990000|2021-10-15 14:59:50|||||||||45
1634310000000|2021-10-15 15:00:00|||||||||24
1634310010000|2021-10-15 15:00:10|||||||||106
1634310020000|2021-10-15 15:00:20|||||||||62
1634310030000|2021-10-15 15:00:30|||||||||28
1634310040000|2021-10-15 15:00:40|||||||||26
1634310050000|2021-10-15 15:00:50|||||||||23
1634310060000|2021-10-15 15:01:00|||||||||49
1634310070000|2021-10-15 15:01:10|||||||||43
1634310080000|2021-10-15 15:01:20|||||||||15
1634310090000|2021-10-15 15:01:30|||||||||247
1634310100000|2021-10-15 15:01:40|||||||||12
1634310110000|2021-10-15 15:01:50|||||||||66
1634310120000|2021-10-15 15:02:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|645
1634310130000|2021-10-15 15:02:10|||||||||14
1634310140000|2021-10-15 15:02:20|||||||||28
1634310150000|2021-10-15 15:02:30|||||||||14
1634310160000|2021-10-15 15:02:40|||||||||52
1634310170000|2021-10-15 15:02:50|||||||||14
1634310180000|2021-10-15 15:03:00|||||||||85
1634310190000|2021-10-15 15:03:10|||||||||48
1634310200000|2021-10-15 15:03:20|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|312
1634310210000|2021-10-15 15:03:30|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|295
1634310220000|2021-10-15 15:03:40|||||||||17
1634310230000|2021-10-15 15:03:50|||||||||12
1634310240000|2021-10-15 15:04:00|||||||||303
1634310250000|2021-10-15 15:04:10|||||||||12
1634310260000|2021-10-15 15:04:20|||||||||264
1634310270000|2021-10-15 15:04:30|||||||||17
1634310280000|2021-10-15 15:04:40|||||||||13
1634310290000|2021-10-15 15:04:50|||||||||15
1634310300000|2021-10-15 15:05:00|||||||||48
1634310310000|2021-10-15 15:05:10|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|104
1634310320000|2021-10-15 15:05:20|||||||||16
1634310330000|2021-10-15 15:05:30|||||||||34
1634310340000|2021-10-15 15:05:40|||||||||49
1634310350000|2021-10-15 15:05:50|||||||||13
1634310360000|2021-10-15 15:06:00|||||||||50
1634310370000|2021-10-15 15:06:10|||||||||137
1634310380000|2021-10-15 15:06:20|||||||||57
1634310390000|2021-10-15 15:06:30|||||||||43
1634310400000|2021-10-15 15:06:40|||||||||56
1634310410000|2021-10-15 15:06:50|||||||||50
1634310420000|2021-10-15 15:07:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|578
1634310430000|2021-10-15 15:07:10|||||||||16
1634310440000|2021-10-15 15:07:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|363
1634310450000|2021-10-15 15:07:30|||||||||49
1634310460000|2021-10-15 15:07:40|||||||||13
1634310470000|2021-10-15 15:07:50|||||||||19
1634310480000|2021-10-15 15:08:00|||||||||36
1634310490000|2021-10-15 15:08:10|||||||||16
1634310500000|2021-10-15 15:08:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|290
1634310510000|2021-10-15 15:08:30|||||||||27
1634310520000|2021-10-15 15:08:40|||||||||16
1634310530000|2021-10-15 15:08:50|||||||||174
1634310540000|2021-10-15 15:09:00|||||||||71
1634310550000|2021-10-15 15:09:10|||||||||16
1634310560000|2021-10-15 15:09:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|174
1634310570000|2021-10-15 15:09:30|||||||||14
1634310580000|2021-10-15 15:09:40|||||||||69
1634310590000|2021-10-15 15:09:50|||||||||113
1634310600000|2021-10-15 15:10:00|||||||||35
1634310610000|2021-10-15 15:10:10|||||||||20
1634310620000|2021-10-15 15:10:20|||||||||66
1634310630000|2021-10-15 15:10:30|||||||||14
1634310640000|2021-10-15 15:10:40|||||||||52
1634310650000|2021-10-15 15:10:50|||||||||143
1634310660000|2021-10-15 15:11:00|||||||||55
1634310670000|2021-10-15 15:11:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|69
1634310680000|2021-10-15 15:11:20|||||||||16
1634310690000|2021-10-15 15:11:30|||||||||16
1634310700000|2021-10-15 15:11:40|||||||||52
1634310710000|2021-10-15 15:11:50|||||||||20
1634310720000|2021-10-15 15:12:00|||||||||18
1634310730000|2021-10-15 15:12:10|||||||||18
1634310740000|2021-10-15 15:12:20|||||||||52
1634310750000|2021-10-15 15:12:30|||||||||72
1634310760000|2021-10-15 15:12:40|||||||||85
1634310770000|2021-10-15 15:12:50|||||||||16
1634310780000|2021-10-15 15:13:00|||||||||85
1634310790000|2021-10-15 15:13:10|||||||||20
1634310800000|2021-10-15 15:13:20|||||||||19
1634310810000|2021-10-15 15:13:30|||||||||16
1634310820000|2021-10-15 15:13:40|||||||||54
1634310830000|2021-10-15 15:13:50|||||||||17
1634310840000|2021-10-15 15:14:00|||||||||23
1634310850000|2021-10-15 15:14:10|||||||||48
1634310860000|2021-10-15 15:14:20|||||||||59
1634310870000|2021-10-15 15:14:30|||||||||59
1634310880000|2021-10-15 15:14:40|||||||||129
1634310890000|2021-10-15 15:14:50|||||||||18
1634310900000|2021-10-15 15:15:00|||||||||56
1634310910000|2021-10-15 15:15:10|||||||||282
1634310920000|2021-10-15 15:15:20|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|71
1634310930000|2021-10-15 15:15:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|538
1634310940000|2021-10-15 15:15:40|||||||||1126
1634310950000|2021-10-15 15:15:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|352
1634310960000|2021-10-15 15:16:00|||||||||47
1634310970000|2021-10-15 15:16:10|||||||||26
1634310980000|2021-10-15 15:16:20|||||||||18
1634310990000|2021-10-15 15:16:30|||||||||151
1634311000000|2021-10-15 15:16:40|||||||||35
1634311010000|2021-10-15 15:16:50|||||||||96
1634311020000|2021-10-15 15:17:00|||||||||24
1634311030000|2021-10-15 15:17:10|||||||||81
1634311040000|2021-10-15 15:17:20|||||||||46
1634311050000|2021-10-15 15:17:30|||||||||400
1634311060000|2021-10-15 15:17:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|58
1634311070000|2021-10-15 15:17:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|241
1634311080000|2021-10-15 15:18:00|||||||||24
1634311090000|2021-10-15 15:18:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|607
1634311100000|2021-10-15 15:18:20|||||||||22
1634311110000|2021-10-15 15:18:30|||||||||22
1634311120000|2021-10-15 15:18:40|||||||||22
1634311130000|2021-10-15 15:18:50|||||||||20
1634311140000|2021-10-15 15:19:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1147
1634311150000|2021-10-15 15:19:10|||||||||23
1634311160000|2021-10-15 15:19:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|292
1634311170000|2021-10-15 15:19:30|||||||||23
1634311180000|2021-10-15 15:19:40|||||||||17
1634311190000|2021-10-15 15:19:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|414
1634311200000|2021-10-15 15:20:00|||||||||28
1634311210000|2021-10-15 15:20:10|||||||||28
1634311220000|2021-10-15 15:20:20|||||||||71
1634311230000|2021-10-15 15:20:30|||||||||68
1634311240000|2021-10-15 15:20:40|||||||||42
1634311250000|2021-10-15 15:20:50|||||||||71
1634311260000|2021-10-15 15:21:00|||||||||62
1634311270000|2021-10-15 15:21:10|||||||||165
1634311300000|2021-10-15 15:21:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1900
1634311310000|2021-10-15 15:21:50|||||||||12
1634311320000|2021-10-15 15:22:00|||||||||74
1634311330000|2021-10-15 15:22:10|||||||||341
1634311340000|2021-10-15 15:22:20|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|66
1634311350000|2021-10-15 15:22:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|46
1634311360000|2021-10-15 15:22:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|81
1634311370000|2021-10-15 15:22:50|||||||||43
1634311380000|2021-10-15 15:23:00|||||||||11
1634311410000|2021-10-15 15:23:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|447
1634311430000|2021-10-15 15:23:50|||||||||15
1634311440000|2021-10-15 15:24:00|||||||||75
1634311470000|2021-10-15 15:24:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|206
1634311500000|2021-10-15 15:25:00|||||||||43
1634311520000|2021-10-15 15:25:20|||||||||1
1634311530000|2021-10-15 15:25:30|||||||||74
1634311550000|2021-10-15 15:25:50|||||||||42
1634311560000|2021-10-15 15:26:00|||||||||42
1634311570000|2021-10-15 15:26:10|||||||||827
1634311580000|2021-10-15 15:26:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|518
1634311620000|2021-10-15 15:27:00|||||||||9
1634311630000|2021-10-15 15:27:10|||||||||2
1634311640000|2021-10-15 15:27:20|||||||||76
1634311650000|2021-10-15 15:27:30|||||||||1
1634311670000|2021-10-15 15:27:50|||||||||95
1634311680000|2021-10-15 15:28:00|||||||||127
1634311690000|2021-10-15 15:28:10|||||||||236
1634311700000|2021-10-15 15:28:20|||||||||134
1634311710000|2021-10-15 15:28:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|376
1634311720000|2021-10-15 15:28:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|208
1634311730000|2021-10-15 15:28:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|652
1634311740000|2021-10-15 15:29:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|1565
1634311750000|2021-10-15 15:29:10|||||||||1
1634311760000|2021-10-15 15:29:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|546
1634311770000|2021-10-15 15:29:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|391
1634311780000|2021-10-15 15:29:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|364
1634311790000|2021-10-15 15:29:50|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|643
1634311800000|2021-10-15 15:30:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|433
1634311810000|2021-10-15 15:30:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|287
1634311820000|2021-10-15 15:30:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|30
1634311840000|2021-10-15 15:30:40|||||||||237
1634311850000|2021-10-15 15:30:50|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|346
1634311860000|2021-10-15 15:31:00|||||||||244
1634311870000|2021-10-15 15:31:10|||||||||7
1634311880000|2021-10-15 15:31:20|102.42||102.42||102.42||102.37||582
1634311890000|2021-10-15 15:31:30||102.34||102.29||102.34||102.29|31
1634311900000|2021-10-15 15:31:40|102.37||102.37||102.37||102.37||30
1634311910000|2021-10-15 15:31:50|||||||||15
1634311920000|2021-10-15 15:32:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|28
1634311930000|2021-10-15 15:32:10|||||||||24
1634311940000|2021-10-15 15:32:20|||||||||168
1634311950000|2021-10-15 15:32:30|||||||||39
1634311960000|2021-10-15 15:32:40|||||||||24
1634311970000|2021-10-15 15:32:50|||||||||18
1634311980000|2021-10-15 15:33:00|||||||||38
1634311990000|2021-10-15 15:33:10|||||||||284
1634312000000|2021-10-15 15:33:20|||||||||410
1634312010000|2021-10-15 15:33:30|||||||||631
1634312020000|2021-10-15 15:33:40|||||||||418
1634312030000|2021-10-15 15:33:50|||||||||76
1634312040000|2021-10-15 15:34:00|||||||||142
1634312050000|2021-10-15 15:34:10|||||||||24
1634312060000|2021-10-15 15:34:20|||||||||227
1634312070000|2021-10-15 15:34:30|||||||||233
1634312080000|2021-10-15 15:34:40|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|127
1634312090000|2021-10-15 15:34:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|194
1634312100000|2021-10-15 15:35:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|793
1634312110000|2021-10-15 15:35:10|102.47||102.47||102.47||102.47||481
1634312120000|2021-10-15 15:35:20|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|32
1634312130000|2021-10-15 15:35:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1634312200000|2021-10-15 15:36:40||102.34||102.39||102.39||102.34|40
1634312230000|2021-10-15 15:37:10|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|145
1634312240000|2021-10-15 15:37:20|102.42||102.42||102.47||102.42||7
1634312270000|2021-10-15 15:37:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|401
1634312280000|2021-10-15 15:38:00|||||||||169
1634312290000|2021-10-15 15:38:10|||||||||20
1634312300000|2021-10-15 15:38:20|||||||||3300
1634312330000|2021-10-15 15:38:50|||||||||11
1634312340000|2021-10-15 15:39:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|199
1634312410000|2021-10-15 15:40:10|||||||||448
1634312430000|2021-10-15 15:40:30|||||||||35
1634312460000|2021-10-15 15:41:00|102.57||102.57||102.57||102.57||155
1634312470000|2021-10-15 15:41:10||102.49||102.49||102.49||102.49|0
1634312480000|2021-10-15 15:41:20||102.44||102.44||102.44||102.44|21
1634312490000|2021-10-15 15:41:30||102.49||102.49||102.49||102.49|0
1634312500000|2021-10-15 15:41:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|14
1634312520000|2021-10-15 15:42:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|107
1634312560000|2021-10-15 15:42:40|||||||||100
1634312600000|2021-10-15 15:43:20|||||||||61
1634312610000|2021-10-15 15:43:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|52
1634312620000|2021-10-15 15:43:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|49
1634312640000|2021-10-15 15:44:00|||||||||15
1634312660000|2021-10-15 15:44:20||102.44||102.44||102.44||102.44|0
1634312670000|2021-10-15 15:44:30|102.52||102.52||102.52||102.52||0
1634312770000|2021-10-15 15:46:10|||||||||240
1634312780000|2021-10-15 15:46:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|80
1634312820000|2021-10-15 15:47:00|102.62||102.62||102.62||102.62||306
1634312840000|2021-10-15 15:47:20|102.57||102.57||102.57||102.57||0
1634312940000|2021-10-15 15:49:00|||||||||1
1634312970000|2021-10-15 15:49:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|169
1634313000000|2021-10-15 15:50:00|||||||||1
1634313020000|2021-10-15 15:50:20||102.39||102.39||102.39||102.39|50
1634313040000|2021-10-15 15:50:40|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|11
1634313060000|2021-10-15 15:51:00|||||||||24
1634313090000|2021-10-15 15:51:30|||||||||8
1634313100000|2021-10-15 15:51:40|||||||||1
1634313120000|2021-10-15 15:52:00|||||||||135
1634313140000|2021-10-15 15:52:20|||||||||5
1634313150000|2021-10-15 15:52:30|||||||||1
1634313160000|2021-10-15 15:52:40|||||||||3
1634313170000|2021-10-15 15:52:50|||||||||32
1634313200000|2021-10-15 15:53:20|102.52||102.52||102.52||102.47||3
1634313210000|2021-10-15 15:53:30|102.47||102.47||102.47||102.47||0
1634313220000|2021-10-15 15:53:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|4
1634313240000|2021-10-15 15:54:00|||||||||9
1634313260000|2021-10-15 15:54:20|||||||||95
1634313270000|2021-10-15 15:54:30|||||||||11
1634313280000|2021-10-15 15:54:40|||||||||20
1634313290000|2021-10-15 15:54:50|102.57||102.57||102.57||102.57||30
1634313300000|2021-10-15 15:55:00||102.49||102.49||102.49||102.49|25
1634313310000|2021-10-15 15:55:10|||||||||27
1634313320000|2021-10-15 15:55:20|||||||||37
1634313330000|2021-10-15 15:55:30|||||||||9
1634313340000|2021-10-15 15:55:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|24
1634313350000|2021-10-15 15:55:50|||||||||31
1634313360000|2021-10-15 15:56:00|||||||||36
1634313370000|2021-10-15 15:56:10|||||||||30
1634313380000|2021-10-15 15:56:20|102.67|102.59|102.62|102.49|102.67|102.59|102.62|102.49|252
1634313390000|2021-10-15 15:56:30|102.57||102.57||102.57||102.57||200
1634313400000|2021-10-15 15:56:40|||||||||14
1634313410000|2021-10-15 15:56:50|||||||||49
1634313420000|2021-10-15 15:57:00|102.62||102.57||102.62||102.57||18
1634313430000|2021-10-15 15:57:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|22
1634313440000|2021-10-15 15:57:20|||||||||37
1634313450000|2021-10-15 15:57:30|||||||||17
1634313470000|2021-10-15 15:57:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|194
1634313480000|2021-10-15 15:58:00|||||||||26
1634313490000|2021-10-15 15:58:10|||||||||14
1634313500000|2021-10-15 15:58:20|||||||||12
1634313510000|2021-10-15 15:58:30|||||||||3
1634313520000|2021-10-15 15:58:40|||||||||14
1634313530000|2021-10-15 15:58:50|||||||||3330
1634313540000|2021-10-15 15:59:00|||||||||21
1634313560000|2021-10-15 15:59:20|||||||||35
1634313570000|2021-10-15 15:59:30|||||||||4
1634313580000|2021-10-15 15:59:40|||||||||6
1634313590000|2021-10-15 15:59:50|||||||||1
1634313650000|2021-10-15 16:00:50|102.72||102.72||102.72||102.72||200
1634313660000|2021-10-15 16:01:00||102.64||102.64||102.64||102.64|0
1634313690000|2021-10-15 16:01:30|||||||||77
1634313710000|2021-10-15 16:01:50|||||||||1
1634313720000|2021-10-15 16:02:00|||||||||6
1634313760000|2021-10-15 16:02:40|||||||||12
1634313830000|2021-10-15 16:03:50|102.77||102.77||102.77||102.77||136
1634313850000|2021-10-15 16:04:10||102.69||102.69||102.69||102.64|2
1634313860000|2021-10-15 16:04:20||102.64||102.69||102.69||102.64|5
1634313870000|2021-10-15 16:04:30|102.82||102.82||102.82||102.82||150
1634313890000|2021-10-15 16:04:50|102.77||102.77||102.77||102.77||0
1634313900000|2021-10-15 16:05:00|102.82||102.82||102.82||102.82||253
1634313910000|2021-10-15 16:05:10|102.77||102.77||102.77||102.77||0
1634313920000|2021-10-15 16:05:20|102.82||102.77||102.82||102.77||0
1634313930000|2021-10-15 16:05:30|||||||||20
1634313970000|2021-10-15 16:06:10||102.64||102.64||102.64||102.64|3
1634313990000|2021-10-15 16:06:30||102.69||102.64||102.69||102.64|8
1634314000000|2021-10-15 16:06:40|102.72||102.77||102.77||102.72||11
1634314040000|2021-10-15 16:07:20||102.69||102.69||102.69||102.69|0
1634314050000|2021-10-15 16:07:30||102.64||102.64||102.69||102.64|42
1634314060000|2021-10-15 16:07:40|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.69|6
1634314070000|2021-10-15 16:07:50|||||||||1
1634314080000|2021-10-15 16:08:00|102.82||102.82||102.82||102.82||13
1634314090000|2021-10-15 16:08:10|102.77||102.77||102.77||102.77||93
1634314110000|2021-10-15 16:08:30|||||||||40
1634314140000|2021-10-15 16:09:00|||||||||90
1634314150000|2021-10-15 16:09:10|||||||||200
1634314210000|2021-10-15 16:10:10|||||||||8
1634314240000|2021-10-15 16:10:40|||||||||6
1634314300000|2021-10-15 16:11:40|||||||||14
1634314310000|2021-10-15 16:11:50|||||||||2
1634314360000|2021-10-15 16:12:40||102.64||102.64||102.64||102.64|78
1634314390000|2021-10-15 16:13:10|102.72||102.72||102.72||102.72||2
1634314420000|2021-10-15 16:13:40|||||||||8
1634314480000|2021-10-15 16:14:40|||||||||5
1634314490000|2021-10-15 16:14:50|102.77||102.72||102.77||102.72||100
1634314510000|2021-10-15 16:15:10|102.77||102.77||102.77||102.77||2
1634314550000|2021-10-15 16:15:50|102.72|102.69|102.72|102.64|102.77|102.69|102.72|102.64|11
1634314560000|2021-10-15 16:16:00|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|6
1634314590000|2021-10-15 16:16:30|102.72||102.77||102.77||102.72||11
1634314620000|2021-10-15 16:17:00|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.69|1
1634314660000|2021-10-15 16:17:40||102.64||102.64||102.64||102.64|8
1634314670000|2021-10-15 16:17:50|102.72||102.72||102.72||102.72||0
1634314720000|2021-10-15 16:18:40|||||||||8
1634314780000|2021-10-15 16:19:40|||||||||6
1634314800000|2021-10-15 16:20:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|18
1634314830000|2021-10-15 16:20:30|||||||||4
1634314840000|2021-10-15 16:20:40|||||||||10
1634314860000|2021-10-15 16:21:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|140
1634314940000|2021-10-15 16:22:20|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|223
1634314970000|2021-10-15 16:22:50|||||||||42
1634314990000|2021-10-15 16:23:10|||||||||30
1634315020000|2021-10-15 16:23:40||102.54||102.54||102.54||102.54|0
1634315140000|2021-10-15 16:25:40|||||||||4
1634315200000|2021-10-15 16:26:40|102.67||102.67||102.67||102.67||20
1634315210000|2021-10-15 16:26:50|102.62||102.67||102.67||102.62||3
1634315220000|2021-10-15 16:27:00|102.62||102.67||102.67||102.62||5
1634315250000|2021-10-15 16:27:30||102.59||102.59||102.59||102.59|31
1634315310000|2021-10-15 16:28:30|||||||||20
1634315320000|2021-10-15 16:28:40||102.54||102.54||102.54||102.54|0
1634315330000|2021-10-15 16:28:50|102.62||102.67||102.67||102.62||6
1634315400000|2021-10-15 16:30:00|102.62||102.62||102.62||102.62||0
1634315420000|2021-10-15 16:30:20|102.67||102.67||102.67||102.67||3
1634315490000|2021-10-15 16:31:30||102.59||102.59||102.59||102.59|7
1634315540000|2021-10-15 16:32:20||102.54||102.54||102.59||102.54|1
1634315650000|2021-10-15 16:34:10|102.62||102.62||102.62||102.62||0
1634315660000|2021-10-15 16:34:20|||||||||1
1634315910000|2021-10-15 16:38:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|7
1634315930000|2021-10-15 16:38:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|95
1634315940000|2021-10-15 16:39:00|||||||||104
1634316110000|2021-10-15 16:41:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|5
1634316360000|2021-10-15 16:46:00|102.72||102.72||102.72||102.72||6
1634316400000|2021-10-15 16:46:40|102.67||102.67||102.67||102.67||2
1634317170000|2021-10-15 16:59:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|12
1634317180000|2021-10-15 16:59:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|91
1634317220000|2021-10-15 17:00:20|102.72||102.72||102.72||102.72||1
1634317240000|2021-10-15 17:00:40||102.64||102.64||102.64||102.64|0
1634317360000|2021-10-15 17:02:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1
1634317400000|2021-10-15 17:03:20|102.72||102.72||102.72||102.72||2
1634317600000|2021-10-15 17:06:40||102.64||102.64||102.64||102.64|0
1634317610000|2021-10-15 17:06:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|35
1634317640000|2021-10-15 17:07:20||102.64||102.69||102.69||102.64|0
1634317680000|2021-10-15 17:08:00||102.64||102.69||102.69||102.64|0
1634317780000|2021-10-15 17:09:40||102.64||102.64||102.64||102.64|0
1634317790000|2021-10-15 17:09:50||102.69||102.69||102.69||102.69|0
1634317890000|2021-10-15 17:11:30|||||||||1
1634318030000|2021-10-15 17:13:50|||||||||30
1634318090000|2021-10-15 17:14:50|||||||||3
1634318120000|2021-10-15 17:15:20|||||||||1
1634318160000|2021-10-15 17:16:00|||||||||13
1634318220000|2021-10-15 17:17:00|||||||||3
1634318960000|2021-10-15 17:29:20|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|54
1634318990000|2021-10-15 17:29:50|102.82||102.82||102.82||102.82||291
1634319000000|2021-10-15 17:30:00||102.69||102.74||102.74||102.69|5
1634319030000|2021-10-15 17:30:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|14
1634319250000|2021-10-15 17:34:10|||||||||12
1634319540000|2021-10-15 17:39:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|1
1634319620000|2021-10-15 17:40:20||102.74||102.74||102.74||102.74|20
1634319630000|2021-10-15 17:40:30||102.79||102.79||102.79||102.79|0
1634319690000|2021-10-15 17:41:30|||||||||1
1634319750000|2021-10-15 17:42:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1634319790000|2021-10-15 17:43:10|102.87||102.87||102.87||102.87||95
1634319850000|2021-10-15 17:44:10||102.79||102.79||102.79||102.79|0
1634320010000|2021-10-15 17:46:50|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|1
1634320060000|2021-10-15 17:47:40||102.84||102.84||102.84||102.84|0
1634320190000|2021-10-15 17:49:50|102.97||102.97||102.97||102.97||3
1634320200000|2021-10-15 17:50:00|102.92||102.97||102.97||102.92||20
1634320220000|2021-10-15 17:50:20|102.92||102.92||102.92||102.92||0
1634320260000|2021-10-15 17:51:00|||||||||2
1634320360000|2021-10-15 17:52:40|||||||||4
1634320380000|2021-10-15 17:53:00|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|21
1634320500000|2021-10-15 17:55:00|||||||||100
1634320610000|2021-10-15 17:56:50|102.92||102.97||102.97||102.92||0
1634320620000|2021-10-15 17:57:00|102.92||102.92||102.92||102.92||0
1634320670000|2021-10-15 17:57:50|102.97||102.97||102.97||102.97||1
1634320810000|2021-10-15 18:00:10||102.89||102.89||102.89||102.89|0
1634320820000|2021-10-15 18:00:20|||||||||1
1634320840000|2021-10-15 18:00:40|||||||||1
1634320870000|2021-10-15 18:01:10|||||||||1
1634320890000|2021-10-15 18:01:30|||||||||1
1634320920000|2021-10-15 18:02:00|||||||||21
1634320940000|2021-10-15 18:02:20|||||||||1
1634320960000|2021-10-15 18:02:40|||||||||3
1634320970000|2021-10-15 18:02:50|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|17
1634320980000|2021-10-15 18:03:00||102.94||102.94||102.94||102.94|0
1634320990000|2021-10-15 18:03:10||102.89||102.89||102.89||102.89|1
1634321000000|2021-10-15 18:03:20||102.94||102.89||102.94||102.89|0
1634321010000|2021-10-15 18:03:30||102.94||102.94||102.94||102.94|0
1634321020000|2021-10-15 18:03:40|||||||||1
1634321040000|2021-10-15 18:04:00|||||||||1
1634321070000|2021-10-15 18:04:30|||||||||1
1634321100000|2021-10-15 18:05:00|||||||||1
1634321120000|2021-10-15 18:05:20|||||||||1
1634321130000|2021-10-15 18:05:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|1
1634321170000|2021-10-15 18:06:10|||||||||1
1634321190000|2021-10-15 18:06:30|||||||||1
1634321220000|2021-10-15 18:07:00|103.07|102.94|103.07|102.94|103.07|102.94|103.07|102.94|112
1634321230000|2021-10-15 18:07:10|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|1
1634321260000|2021-10-15 18:07:40|||||||||5
1634321270000|2021-10-15 18:07:50|||||||||1
1634321300000|2021-10-15 18:08:20|||||||||1
1634321310000|2021-10-15 18:08:30|||||||||5
1634321320000|2021-10-15 18:08:40|||||||||1
1634321340000|2021-10-15 18:09:00|||||||||1
1634321380000|2021-10-15 18:09:40|||||||||6
1634321390000|2021-10-15 18:09:50|||||||||1
1634321420000|2021-10-15 18:10:20|||||||||1
1634321430000|2021-10-15 18:10:30|||||||||5
1634321440000|2021-10-15 18:10:40|||||||||1
1634321470000|2021-10-15 18:11:10|||||||||1
1634321490000|2021-10-15 18:11:30|||||||||4
1634321530000|2021-10-15 18:12:10|||||||||1
1634321540000|2021-10-15 18:12:20|||||||||1
1634321570000|2021-10-15 18:12:50|||||||||1
1634321600000|2021-10-15 18:13:20|||||||||1
1634321620000|2021-10-15 18:13:40|||||||||1
1634321650000|2021-10-15 18:14:10|||||||||1
1634321670000|2021-10-15 18:14:30|||||||||2
1634321690000|2021-10-15 18:14:50|||||||||1
1634321720000|2021-10-15 18:15:20|103.07||103.07||103.07||103.07||2
1634321730000|2021-10-15 18:15:30|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|1
1634321780000|2021-10-15 18:16:20|||||||||1
1634321800000|2021-10-15 18:16:40|||||||||1
1634321820000|2021-10-15 18:17:00|||||||||1
1634321850000|2021-10-15 18:17:30|||||||||1
1634321870000|2021-10-15 18:17:50|||||||||2
1634321890000|2021-10-15 18:18:10|||||||||1
1634321900000|2021-10-15 18:18:20|||||||||1
1634321920000|2021-10-15 18:18:40|||||||||1
1634321930000|2021-10-15 18:18:50|||||||||1
1634321940000|2021-10-15 18:19:00|||||||||1
1634321980000|2021-10-15 18:19:40|||||||||1
1634322000000|2021-10-15 18:20:00|||||||||1
1634322020000|2021-10-15 18:20:20|||||||||2
1634322040000|2021-10-15 18:20:40|||||||||1
1634322070000|2021-10-15 18:21:10|||||||||1
1634322080000|2021-10-15 18:21:20|103.07||103.07||103.07||103.07||2
1634322090000|2021-10-15 18:21:30|||||||||1
1634322100000|2021-10-15 18:21:40|103.02||103.02||103.02||103.02||0
1634322120000|2021-10-15 18:22:00|103.07||103.02||103.07||103.02||1
1634322140000|2021-10-15 18:22:20|103.07||103.07||103.07||103.07||1
1634322160000|2021-10-15 18:22:40||102.99||102.94||102.99||102.94|1
1634322180000|2021-10-15 18:23:00||102.99||102.94||102.99||102.94|1
1634322190000|2021-10-15 18:23:10|103.02||103.02||103.02||103.02||0
1634322220000|2021-10-15 18:23:40|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|2
1634322230000|2021-10-15 18:23:50||102.99||102.94||102.99||102.94|1
1634322260000|2021-10-15 18:24:20||102.99||102.99||102.99||102.99|0
1634322270000|2021-10-15 18:24:30||102.94||102.94||102.94||102.94|1
1634322280000|2021-10-15 18:24:40||102.99||102.99||102.99||102.94|0
1634322290000|2021-10-15 18:24:50||102.94||102.94||102.99||102.94|1
1634322300000|2021-10-15 18:25:00||102.99||102.94||102.99||102.94|0
1634322310000|2021-10-15 18:25:10||102.99||102.99||102.99||102.99|0
1634322320000|2021-10-15 18:25:20||102.94||102.94||102.99||102.94|1
1634322330000|2021-10-15 18:25:30||102.99||102.99||102.99||102.99|0
1634322340000|2021-10-15 18:25:40||102.94||102.94||102.94||102.94|1
1634322360000|2021-10-15 18:26:00||102.99||102.94||102.99||102.94|1
1634322380000|2021-10-15 18:26:20||102.99||102.99||102.99||102.99|0
1634322390000|2021-10-15 18:26:30|||||||||1
1634322420000|2021-10-15 18:27:00|||||||||1
1634322440000|2021-10-15 18:27:20|||||||||2
1634322470000|2021-10-15 18:27:50|||||||||1
1634322500000|2021-10-15 18:28:20|||||||||1
1634322530000|2021-10-15 18:28:50|||||||||9
1634322540000|2021-10-15 18:29:00||102.94||102.94||102.94||102.94|2
1634322560000|2021-10-15 18:29:20||102.99||102.99||102.99||102.99|0
1634322570000|2021-10-15 18:29:30||102.94||102.94||102.94||102.94|1
1634322580000|2021-10-15 18:29:40||102.99||102.99||102.99||102.99|0
1634322590000|2021-10-15 18:29:50||102.94||102.94||102.94||102.94|1
1634322600000|2021-10-15 18:30:00|103.02||103.02||103.07||103.02||10
1634322610000|2021-10-15 18:30:10|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|3
1634322620000|2021-10-15 18:30:20|103.02||103.02||103.02||103.02||0
1634322640000|2021-10-15 18:30:40|103.07||103.07||103.07||103.07||1
1634322660000|2021-10-15 18:31:00|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|1
1634322670000|2021-10-15 18:31:10|103.07||103.02||103.07||103.02||1
1634322690000|2021-10-15 18:31:30|||||||||1
1634322710000|2021-10-15 18:31:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|1
1634322720000|2021-10-15 18:32:00||102.94||102.94||102.94||102.94|1
1634322730000|2021-10-15 18:32:10||102.99||102.99||102.99||102.99|0
1634322740000|2021-10-15 18:32:20||102.94||102.94||102.94||102.94|1
1634322750000|2021-10-15 18:32:30|103.12|102.99|103.07|102.99|103.12|102.99|103.07|102.99|15
1634322780000|2021-10-15 18:33:00|||||||||1
1634322800000|2021-10-15 18:33:20|||||||||1
1634322820000|2021-10-15 18:33:40|||||||||2
1634322840000|2021-10-15 18:34:00|||||||||1
1634322880000|2021-10-15 18:34:40|||||||||1
1634322900000|2021-10-15 18:35:00|||||||||1
1634322930000|2021-10-15 18:35:30|||||||||1
1634322960000|2021-10-15 18:36:00|||||||||1
1634322970000|2021-10-15 18:36:10|||||||||1
1634322980000|2021-10-15 18:36:20|||||||||2
1634322990000|2021-10-15 18:36:30|||||||||1
1634323020000|2021-10-15 18:37:00|||||||||2
1634323040000|2021-10-15 18:37:20|||||||||1
1634323070000|2021-10-15 18:37:50|||||||||1
1634323090000|2021-10-15 18:38:10|||||||||1
1634323120000|2021-10-15 18:38:40|||||||||2
1634323140000|2021-10-15 18:39:00|||||||||1
1634323150000|2021-10-15 18:39:10|103.12||103.12||103.12||103.12||3
1634323160000|2021-10-15 18:39:20||103.04||102.99||103.04||102.99|1
1634323180000|2021-10-15 18:39:40||103.04||102.99||103.04||102.99|1
1634323200000|2021-10-15 18:40:00|103.07||103.07||103.07||103.07||0
1634323220000|2021-10-15 18:40:20|||||||||1
1634323240000|2021-10-15 18:40:40|103.12||103.07||103.12||103.07||1
1634323270000|2021-10-15 18:41:10|103.12||103.07||103.12||103.07||1
1634323310000|2021-10-15 18:41:50|||||||||1
1634323320000|2021-10-15 18:42:00|||||||||1
1634323360000|2021-10-15 18:42:40|||||||||1
1634323370000|2021-10-15 18:42:50|||||||||1
1634323380000|2021-10-15 18:43:00|||||||||1
1634323390000|2021-10-15 18:43:10|103.12||103.12||103.12||103.12||1
1634323410000|2021-10-15 18:43:30||103.04||102.99||103.04||102.99|1
1634323420000|2021-10-15 18:43:40|103.07||103.07||103.07||103.07||0
1634323440000|2021-10-15 18:44:00|||||||||1
1634323470000|2021-10-15 18:44:30|103.12||103.12||103.12||103.12||1
1634323480000|2021-10-15 18:44:40||103.04||102.99||103.04||102.99|1
1634323500000|2021-10-15 18:45:00|103.07||103.12||103.12||103.07||0
1634323510000|2021-10-15 18:45:10|103.07|103.04|103.07|102.99|103.07|103.04|103.07|102.99|1
1634323540000|2021-10-15 18:45:40|||||||||1
1634323570000|2021-10-15 18:46:10|||||||||1
1634323580000|2021-10-15 18:46:20||102.94||102.94||102.94||102.94|5
1634323600000|2021-10-15 18:46:40|||||||||1
1634323610000|2021-10-15 18:46:50||102.99||102.94||102.99||102.94|1
1634323630000|2021-10-15 18:47:10||102.99||102.94||102.99||102.94|1
1634323660000|2021-10-15 18:47:40||102.99||102.94||102.99||102.94|1
1634323670000|2021-10-15 18:47:50|||||||||1
1634323680000|2021-10-15 18:48:00||102.99||102.94||102.99||102.94|1
1634323690000|2021-10-15 18:48:10|103.02||103.02||103.02||103.02||0
1634323720000|2021-10-15 18:48:40|||||||||1
1634323740000|2021-10-15 18:49:00|||||||||1
1634323760000|2021-10-15 18:49:20|||||||||1
1634323790000|2021-10-15 18:49:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|3
1634323800000|2021-10-15 18:50:00||102.94||102.94||102.94||102.94|2
1634323810000|2021-10-15 18:50:10||102.99||102.94||102.99||102.94|13
1634323840000|2021-10-15 18:50:40|103.02||103.02||103.02||103.02||0
1634323860000|2021-10-15 18:51:00|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|14
1634323880000|2021-10-15 18:51:20|103.02||103.07||103.07||103.02||0
1634323890000|2021-10-15 18:51:30|103.02||103.07||103.07||103.02||0
1634323900000|2021-10-15 18:51:40|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|2
1634323930000|2021-10-15 18:52:10|||||||||1
1634323960000|2021-10-15 18:52:40|||||||||1
1634323980000|2021-10-15 18:53:00|||||||||1
1634324000000|2021-10-15 18:53:20|||||||||2
1634324030000|2021-10-15 18:53:50|||||||||1
1634324050000|2021-10-15 18:54:10|||||||||1
1634324080000|2021-10-15 18:54:40|||||||||1
1634324100000|2021-10-15 18:55:00|||||||||2
1634324120000|2021-10-15 18:55:20|||||||||1
1634324150000|2021-10-15 18:55:50|103.07||103.07||103.07||103.07||2
1634324160000|2021-10-15 18:56:00||102.99||102.99||102.99||102.99|0
1634324170000|2021-10-15 18:56:10|||||||||1
1634324200000|2021-10-15 18:56:40|||||||||1
1634324220000|2021-10-15 18:57:00|||||||||1
1634324250000|2021-10-15 18:57:30|||||||||1
1634324270000|2021-10-15 18:57:50|||||||||1
1634324290000|2021-10-15 18:58:10|103.12||103.12||103.12||103.12||1
1634324300000|2021-10-15 18:58:20||103.04||102.99||103.04||102.99|1
1634324320000|2021-10-15 18:58:40|103.07||103.07||103.07||103.07||0
1634324340000|2021-10-15 18:59:00|103.12||103.07||103.12||103.07||1
1634324370000|2021-10-15 18:59:30|||||||||1
1634324390000|2021-10-15 18:59:50|||||||||1
1634324410000|2021-10-15 19:00:10|103.12||103.07||103.12||103.07||1
1634324430000|2021-10-15 19:00:30|103.12||103.12||103.12||103.07||1
1634324440000|2021-10-15 19:00:40|103.07||103.07||103.07||103.07||0
1634324460000|2021-10-15 19:01:00|103.12||103.07||103.12||103.07||1
1634324480000|2021-10-15 19:01:20|||||||||2
1634324510000|2021-10-15 19:01:50|||||||||1
1634324520000|2021-10-15 19:02:00||102.94||102.94||102.94||102.94|4
1634324530000|2021-10-15 19:02:10||102.99||102.94||102.99||102.94|0
1634324540000|2021-10-15 19:02:20|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|6
1634324550000|2021-10-15 19:02:30||102.94||102.94||102.94||102.94|2
1634324570000|2021-10-15 19:02:50||102.99||102.99||102.99||102.99|0
1634324580000|2021-10-15 19:03:00||102.94||102.94||102.99||102.94|1
1634324590000|2021-10-15 19:03:10|103.02||103.07||103.07||103.02||7
1634324600000|2021-10-15 19:03:20|103.02||103.02||103.02||103.02||1
1634324620000|2021-10-15 19:03:40|||||||||2
1634324630000|2021-10-15 19:03:50|||||||||1
1634324650000|2021-10-15 19:04:10|103.07||103.02||103.07||103.02||64
1634324670000|2021-10-15 19:04:30|102.97|102.89|103.02|102.89|103.02|102.94|102.97|102.89|3
1634324680000|2021-10-15 19:04:40|102.97||102.97||102.97||102.97||0
1634324700000|2021-10-15 19:05:00|||||||||1
1634324720000|2021-10-15 19:05:20|||||||||1
1634324730000|2021-10-15 19:05:30|||||||||4
1634324750000|2021-10-15 19:05:50|||||||||1
1634324770000|2021-10-15 19:06:10|||||||||1
1634324800000|2021-10-15 19:06:40|||||||||1
1634324820000|2021-10-15 19:07:00|||||||||1
1634324840000|2021-10-15 19:07:20|||||||||1
1634324870000|2021-10-15 19:07:50|||||||||1
1634324890000|2021-10-15 19:08:10|||||||||1
1634324910000|2021-10-15 19:08:30|||||||||1
1634324940000|2021-10-15 19:09:00|||||||||1
1634324960000|2021-10-15 19:09:20|||||||||1
1634324990000|2021-10-15 19:09:50|||||||||1
1634325000000|2021-10-15 19:10:00|||||||||5
1634325010000|2021-10-15 19:10:10|102.92|102.84|102.97|102.84|102.97|102.89|102.92|102.84|11
1634325020000|2021-10-15 19:10:20||102.89||102.89||102.89||102.89|0
1634325030000|2021-10-15 19:10:30|||||||||2
1634325040000|2021-10-15 19:10:40||102.84||102.84||102.84||102.84|0
1634325050000|2021-10-15 19:10:50||102.89||102.89||102.89||102.89|0
1634325060000|2021-10-15 19:11:00|102.92|102.84|102.97|102.84|102.97|102.89|102.92|102.84|3
1634325070000|2021-10-15 19:11:10||102.89||102.84||102.89||102.84|1
1634325090000|2021-10-15 19:11:30|102.92||102.97||102.97||102.92||0
1634325100000|2021-10-15 19:11:40|102.92|102.89|102.92|102.84|102.92|102.89|102.92|102.84|1
1634325130000|2021-10-15 19:12:10|||||||||1
1634325150000|2021-10-15 19:12:30|||||||||1
1634325180000|2021-10-15 19:13:00|||||||||1
1634325190000|2021-10-15 19:13:10|||||||||51
1634325200000|2021-10-15 19:13:20|||||||||1
1634325230000|2021-10-15 19:13:50|||||||||1
1634325240000|2021-10-15 19:14:00|||||||||9
1634325250000|2021-10-15 19:14:10|||||||||1
1634325280000|2021-10-15 19:14:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|3
1634325300000|2021-10-15 19:15:00||102.84||102.84||102.84||102.84|1
1634325310000|2021-10-15 19:15:10||102.89||102.89||102.89||102.89|0
1634325320000|2021-10-15 19:15:20|||||||||1
1634325360000|2021-10-15 19:16:00|||||||||1
1634325370000|2021-10-15 19:16:10|||||||||2
1634325390000|2021-10-15 19:16:30|||||||||1
1634325410000|2021-10-15 19:16:50|||||||||1
1634325420000|2021-10-15 19:17:00|||||||||1
1634325430000|2021-10-15 19:17:10|||||||||1
1634325440000|2021-10-15 19:17:20|||||||||1
1634325470000|2021-10-15 19:17:50|||||||||1
1634325490000|2021-10-15 19:18:10|||||||||1
1634325500000|2021-10-15 19:18:20|||||||||5
1634325510000|2021-10-15 19:18:30|||||||||1
1634325540000|2021-10-15 19:19:00|||||||||1
1634325560000|2021-10-15 19:19:20||102.84||102.84||102.84||102.84|3
1634325570000|2021-10-15 19:19:30|102.92||102.92||102.92||102.92||0
1634325590000|2021-10-15 19:19:50|||||||||1
1634325610000|2021-10-15 19:20:10|||||||||1
1634325630000|2021-10-15 19:20:30|||||||||2
1634325660000|2021-10-15 19:21:00|||||||||1
1634325690000|2021-10-15 19:21:30|||||||||1
1634325710000|2021-10-15 19:21:50|||||||||1
1634325730000|2021-10-15 19:22:10|||||||||1
1634325750000|2021-10-15 19:22:30|||||||||1
1634325780000|2021-10-15 19:23:00|||||||||1
1634325810000|2021-10-15 19:23:30|||||||||1
1634325830000|2021-10-15 19:23:50|||||||||1
1634325850000|2021-10-15 19:24:10|||||||||1
1634325880000|2021-10-15 19:24:40|||||||||1
1634325900000|2021-10-15 19:25:00|||||||||1
1634325920000|2021-10-15 19:25:20|102.97||102.97||102.97||102.97||1
1634325930000|2021-10-15 19:25:30|102.92||102.92||102.92||102.92||0
1634325950000|2021-10-15 19:25:50|||||||||1
1634325970000|2021-10-15 19:26:10|102.97||102.97||102.97||102.97||1
1634325980000|2021-10-15 19:26:20||102.89||102.84||102.89||102.84|1
1634326010000|2021-10-15 19:26:50||102.89||102.89||102.89||102.89|0
1634326020000|2021-10-15 19:27:00||102.84||102.84||102.84||102.84|1
1634326030000|2021-10-15 19:27:10||102.89||102.89||102.89||102.84|0
1634326050000|2021-10-15 19:27:30|||||||||1
1634326080000|2021-10-15 19:28:00|||||||||1
1634326090000|2021-10-15 19:28:10|||||||||1
1634326120000|2021-10-15 19:28:40|103.02||103.02||103.02||103.02||4
1634326130000|2021-10-15 19:28:50|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|4
1634326140000|2021-10-15 19:29:00|102.97||102.97||102.97||102.97||0
1634326170000|2021-10-15 19:29:30|||||||||1
1634326190000|2021-10-15 19:29:50|103.02||103.02||103.02||103.02||1
1634326200000|2021-10-15 19:30:00||102.94||102.89||102.94||102.89|1
1634326220000|2021-10-15 19:30:20||102.94||102.89||102.94||102.89|1
1634326250000|2021-10-15 19:30:50||102.94||102.94||102.94||102.94|0
1634326260000|2021-10-15 19:31:00||102.89||102.89||102.89||102.89|1
1634326270000|2021-10-15 19:31:10||102.94||102.94||102.94||102.94|0
1634326280000|2021-10-15 19:31:20||102.89||102.89||102.89||102.89|1
1634326290000|2021-10-15 19:31:30|||||||||1
1634326300000|2021-10-15 19:31:40||102.94||102.89||102.94||102.89|1
1634326320000|2021-10-15 19:32:00||102.94||102.94||102.94||102.94|0
1634326330000|2021-10-15 19:32:10||102.89||102.89||102.89||102.89|1
1634326340000|2021-10-15 19:32:20||102.94||102.94||102.94||102.94|0
1634326350000|2021-10-15 19:32:30||102.89||102.89||102.89||102.89|1
1634326370000|2021-10-15 19:32:50||102.94||102.89||102.94||102.89|1
1634326390000|2021-10-15 19:33:10|102.97||102.97||102.97||102.97||0
1634326400000|2021-10-15 19:33:20|||||||||1
1634326430000|2021-10-15 19:33:50|||||||||1
1634326450000|2021-10-15 19:34:10|103.02||103.02||103.02||103.02||1
1634326460000|2021-10-15 19:34:20||102.94||102.89||102.94||102.89|1
1634326490000|2021-10-15 19:34:50||102.94||102.89||102.94||102.89|1
1634326510000|2021-10-15 19:35:10||102.94||102.89||102.94||102.89|1
1634326530000|2021-10-15 19:35:30|102.97||102.97||102.97||102.97||0
1634326550000|2021-10-15 19:35:50|||||||||1
1634326570000|2021-10-15 19:36:10|||||||||1
1634326600000|2021-10-15 19:36:40|||||||||1
1634326620000|2021-10-15 19:37:00|||||||||1
1634326640000|2021-10-15 19:37:20|||||||||1
1634326670000|2021-10-15 19:37:50|||||||||1
1634326690000|2021-10-15 19:38:10|103.02||103.02||103.02||103.02||1
1634326700000|2021-10-15 19:38:20||102.94||102.89||102.94||102.89|1
1634326710000|2021-10-15 19:38:30||102.94||102.89||102.94||102.89|0
1634326720000|2021-10-15 19:38:40||102.94||102.94||102.94||102.94|0
1634326730000|2021-10-15 19:38:50||102.89||102.89||102.89||102.89|1
1634326750000|2021-10-15 19:39:10|102.97||102.97||102.97||102.97||0
1634326760000|2021-10-15 19:39:20|||||||||1
1634326790000|2021-10-15 19:39:50|103.02||103.02||103.02||103.02||1
1634326800000|2021-10-15 19:40:00||102.94||102.89||102.94||102.89|1
1634326820000|2021-10-15 19:40:20||102.94||102.89||102.94||102.89|1
1634326850000|2021-10-15 19:40:50||102.94||102.89||102.94||102.89|1
1634326870000|2021-10-15 19:41:10||102.94||102.94||102.94||102.94|0
1634326880000|2021-10-15 19:41:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|1
1634326910000|2021-10-15 19:41:50|||||||||1
1634326930000|2021-10-15 19:42:10|||||||||1
1634326960000|2021-10-15 19:42:40|||||||||1
1634326980000|2021-10-15 19:43:00|||||||||11
1634327000000|2021-10-15 19:43:20|||||||||1
1634327030000|2021-10-15 19:43:50|||||||||1
1634327050000|2021-10-15 19:44:10|||||||||1
1634327070000|2021-10-15 19:44:30|103.02||103.02||103.02||103.02||1
1634327090000|2021-10-15 19:44:50|102.97|102.94|102.97|102.89|102.97|102.94|102.97|102.89|44
1634327100000|2021-10-15 19:45:00||102.84||102.84||102.89||102.84|58
1634327110000|2021-10-15 19:45:10||102.89||102.89||102.89||102.89|0
1634327120000|2021-10-15 19:45:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1
1634327150000|2021-10-15 19:45:50|||||||||1
1634327160000|2021-10-15 19:46:00|||||||||9
1634327170000|2021-10-15 19:46:10|||||||||1
1634327190000|2021-10-15 19:46:30|||||||||1
1634327230000|2021-10-15 19:47:10|||||||||1
1634327240000|2021-10-15 19:47:20|||||||||1
1634327270000|2021-10-15 19:47:50|||||||||1
1634327290000|2021-10-15 19:48:10|||||||||1
1634327310000|2021-10-15 19:48:30|||||||||1
1634327340000|2021-10-15 19:49:00|||||||||1
1634327370000|2021-10-15 19:49:30|||||||||1
1634327390000|2021-10-15 19:49:50|||||||||1
1634327410000|2021-10-15 19:50:10|||||||||1
1634327440000|2021-10-15 19:50:40|||||||||1
1634327460000|2021-10-15 19:51:00|||||||||1
1634327480000|2021-10-15 19:51:20|||||||||1
1634327510000|2021-10-15 19:51:50|||||||||1
1634327530000|2021-10-15 19:52:10|||||||||1
1634327550000|2021-10-15 19:52:30|||||||||1
1634327580000|2021-10-15 19:53:00|||||||||6
1634327590000|2021-10-15 19:53:10||102.79||102.79||102.79||102.79|2
1634327620000|2021-10-15 19:53:40||102.84||102.79||102.84||102.79|1
1634327640000|2021-10-15 19:54:00||102.84||102.79||102.84||102.79|2
1634327650000|2021-10-15 19:54:10||102.84||102.84||102.84||102.84|0
1634327660000|2021-10-15 19:54:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.84|69
1634327670000|2021-10-15 19:54:30|103.02|102.84|102.97|102.84|103.02|102.84|102.97|102.84|229
1634327680000|2021-10-15 19:54:40|103.02|102.89|103.02|102.94|103.07|102.99|102.97|102.84|184
1634327690000|2021-10-15 19:54:50|103.07|102.89|102.97|102.89|103.07|102.89|102.97|102.89|163
1634327710000|2021-10-15 19:55:10||102.84||102.89||102.89||102.84|6
1634327730000|2021-10-15 19:55:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|7
1634327750000|2021-10-15 19:55:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|34
1634327770000|2021-10-15 19:56:10|||||||||1
1634327790000|2021-10-15 19:56:30|||||||||8
1634327800000|2021-10-15 19:56:40|||||||||2
1634327810000|2021-10-15 19:56:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|23
1634327840000|2021-10-15 19:57:20|||||||||1
1634327860000|2021-10-15 19:57:40|||||||||10
1634327870000|2021-10-15 19:57:50|||||||||13
1634327880000|2021-10-15 19:58:00|||||||||2
1634327890000|2021-10-15 19:58:10||102.69||102.69||102.69||102.69|11
1634327900000|2021-10-15 19:58:20||102.74||102.69||102.74||102.69|10
1634327930000|2021-10-15 19:58:50|102.77|102.74|102.77|102.69|102.77|102.74|102.77|102.69|15
1634327940000|2021-10-15 19:59:00|102.82||102.82||102.82||102.82||7
1634327950000|2021-10-15 19:59:10||102.74||102.74||102.74||102.74|5
1634327960000|2021-10-15 19:59:20|||||||||10
1634327970000|2021-10-15 19:59:30||102.69||102.69||102.69||102.69|0
1634327990000|2021-10-15 19:59:50|102.77|102.64|102.82|102.64|102.82|102.64|102.77|102.54|618
1634519760000|2021-10-18 01:16:00|103.49|102.07|103.49|102.07|103.49|102.07|103.49|102.07|0
1634519910000|2021-10-18 01:18:30|103.44||103.49||103.49||103.39||0
1634520360000|2021-10-18 01:26:00|102.99||102.99||102.99||102.99||0
1634520640000|2021-10-18 01:30:40||102.02||102.07||102.07||102.02|0
1634520970000|2021-10-18 01:36:10|102.94||102.94||102.94||102.94||0
1634521570000|2021-10-18 01:46:10||102.02||102.02||102.02||102.02|0
1634521790000|2021-10-18 01:49:50||102.07||102.07||102.07||102.07|0
1634524120000|2021-10-18 02:28:40||102.02||102.07||102.07||102.02|0
1634532270000|2021-10-18 04:44:30||102.17||102.17||102.17||102.17|0
1634532280000|2021-10-18 04:44:40||102.22||102.22||102.22||102.22|0
1634532310000|2021-10-18 04:45:10||102.12||102.12||102.12||102.12|0
1634532320000|2021-10-18 04:45:20||102.07||102.07||102.07||102.07|0
1634536040000|2021-10-18 05:47:20||102.12||102.12||102.12||102.12|0
1634536380000|2021-10-18 05:53:00||102.17||102.17||102.17||102.17|0
1634536400000|2021-10-18 05:53:20||102.22||102.22||102.22||102.22|0
1634536450000|2021-10-18 05:54:10||102.17||102.17||102.17||102.17|0
1634536460000|2021-10-18 05:54:20||102.12||102.12||102.12||102.12|0
1634536800000|2021-10-18 06:00:00||102.32||102.32||102.32||102.32|0
1634536840000|2021-10-18 06:00:40|102.84||102.84||102.84||102.84||0
1634536860000|2021-10-18 06:01:00|102.82|102.34|102.82|102.34|102.82|102.34|102.82|102.34|0
1634536890000|2021-10-18 06:01:30|102.77||102.77||102.77||102.77||0
1634536900000|2021-10-18 06:01:40|102.72||102.72||102.72||102.72||0
1634537030000|2021-10-18 06:03:50|102.62||102.62||102.62||102.62||0
1634537260000|2021-10-18 06:07:40|102.57||102.47||102.57||102.47||0
1634537280000|2021-10-18 06:08:00||102.39||102.34||102.39||102.34|0
1634537290000|2021-10-18 06:08:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1634537300000|2021-10-18 06:08:20|102.47||102.42||102.47||102.42||0
1634537320000|2021-10-18 06:08:40|102.37||102.37||102.37||102.37||0
1634537340000|2021-10-18 06:09:00|102.42||102.42||102.42||102.42||5
1634537350000|2021-10-18 06:09:10|102.47||102.47||102.47||102.47||1
1634537360000|2021-10-18 06:09:20|102.42||102.42||102.42||102.42||0
1634537390000|2021-10-18 06:09:50|||||||||5
1634537400000|2021-10-18 06:10:00|102.47|102.34|102.47|102.39|102.47|102.39|102.47|102.34|1
1634537410000|2021-10-18 06:10:10|102.52|102.49|102.57|102.44|102.62|102.49|102.52|102.39|117
1634537780000|2021-10-18 06:16:20|102.52||102.52||102.52||102.52||0
1634537790000|2021-10-18 06:16:30||102.39||102.39||102.39||102.39|0
1634537830000|2021-10-18 06:17:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1634537840000|2021-10-18 06:17:20||102.29||102.34||102.34||102.29|0
1634537900000|2021-10-18 06:18:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|10
1634537970000|2021-10-18 06:19:30|||||||||5
1634538010000|2021-10-18 06:20:10|102.52||102.52||102.52||102.52||2
1634538060000|2021-10-18 06:21:00|102.57|102.44|102.52|102.44|102.57|102.44|102.52|102.44|0
1634538070000|2021-10-18 06:21:10||102.39||102.39||102.39||102.39|0
1634538090000|2021-10-18 06:21:30||102.44||102.44||102.44||102.44|0
1634538110000|2021-10-18 06:21:50||102.39||102.39||102.39||102.39|0
1634538120000|2021-10-18 06:22:00||102.44||102.44||102.44||102.44|0
1634538140000|2021-10-18 06:22:20|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|72
1634538170000|2021-10-18 06:22:50|102.62|102.49|102.62|102.49|102.62|102.49|102.62|102.49|0
1634539060000|2021-10-18 06:37:40|102.57||102.57||102.57||102.57||0
1634539120000|2021-10-18 06:38:40|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|44
1634539140000|2021-10-18 06:39:00||102.44||102.44||102.44||102.44|1
1634539240000|2021-10-18 06:40:40||102.39||102.39||102.39||102.39|0
1634539320000|2021-10-18 06:42:00|102.47||102.52||102.52||102.47||1
1634539380000|2021-10-18 06:43:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|46
1634539400000|2021-10-18 06:43:20||102.29||102.29||102.29||102.29|1
1634539520000|2021-10-18 06:45:20|102.37|102.24|102.37|102.24|102.37|102.24|102.37|102.24|11
1634539600000|2021-10-18 06:46:40||102.29||102.29||102.29||102.29|0
1634539630000|2021-10-18 06:47:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1634539650000|2021-10-18 06:47:30||102.29||102.29||102.29||102.29|0
1634539790000|2021-10-18 06:49:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|52
1634539800000|2021-10-18 06:50:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|48
1634539840000|2021-10-18 06:50:40|102.42||102.42||102.42||102.42||0
1634539950000|2021-10-18 06:52:30||102.34||102.34||102.34||102.34|0
1634539960000|2021-10-18 06:52:40||102.29||102.29||102.29||102.29|2
1634540040000|2021-10-18 06:54:00|||||||||10
1634540110000|2021-10-18 06:55:10|102.52|102.34|102.52|102.39|102.52|102.39|102.52|102.34|91
1634540120000|2021-10-18 06:55:20|102.57|102.44|102.57|102.44|102.57|102.44|102.57|102.44|0
1634540160000|2021-10-18 06:56:00|||||||||12
1634540170000|2021-10-18 06:56:10||102.49||102.49||102.49||102.44|0
1634540180000|2021-10-18 06:56:20|||||||||1
1634540190000|2021-10-18 06:56:30||102.44||102.44||102.44||102.44|5
1634540200000|2021-10-18 06:56:40|102.52||102.52||102.52||102.52||1
1634540220000|2021-10-18 06:57:00|||||||||2
1634540240000|2021-10-18 06:57:20|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|17
1634540250000|2021-10-18 06:57:30|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|46
1634540260000|2021-10-18 06:57:40|102.47||102.47||102.47||102.47||0
1634540270000|2021-10-18 06:57:50|102.62|102.44|102.62|102.44|102.62|102.44|102.62|102.44|317
1634540340000|2021-10-18 06:59:00|102.57||102.57||102.57||102.57||0
1634540360000|2021-10-18 06:59:20|102.52||102.52||102.52||102.52||3
1634540380000|2021-10-18 06:59:40|102.57||102.57||102.57||102.57||14
1634540400000|2021-10-18 07:00:00|102.52|102.39|102.57|102.49|102.57|102.49|102.47|102.34|293
1634540410000|2021-10-18 07:00:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|49
1634540420000|2021-10-18 07:00:20|||||||||39
1634540430000|2021-10-18 07:00:30|102.47|102.39|102.57|102.44|102.57|102.44|102.47|102.39|142
1634540440000|2021-10-18 07:00:40|102.62|102.49|102.62|102.49|102.62|102.49|102.62|102.49|43
1634540450000|2021-10-18 07:00:50|102.67|102.54|102.67|102.59|102.67|102.59|102.62|102.54|49
1634540460000|2021-10-18 07:01:00||102.54||102.59||102.59||102.54|69
1634540470000|2021-10-18 07:01:10|102.72|102.64|102.67|102.54|102.72|102.64|102.67|102.54|169
1634540490000|2021-10-18 07:01:30|102.62|102.59|102.67|102.54|102.67|102.59|102.62|102.54|107
1634540500000|2021-10-18 07:01:40||102.59||102.54||102.59||102.54|20
1634540510000|2021-10-18 07:01:50||102.59||102.54||102.59||102.54|101
1634540520000|2021-10-18 07:02:00|102.62|102.59|102.67|102.54|102.67|102.59|102.62|102.54|132
1634540530000|2021-10-18 07:02:10|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|96
1634540540000|2021-10-18 07:02:20|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|28
1634540550000|2021-10-18 07:02:30||102.59||102.59||102.59||102.59|22
1634540560000|2021-10-18 07:02:40|||||||||112
1634540570000|2021-10-18 07:02:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|386
1634540580000|2021-10-18 07:03:00|102.77|102.59|102.77|102.64|102.77|102.69|102.77|102.59|183
1634540590000|2021-10-18 07:03:10|102.72||102.72||102.72||102.72||2
1634540600000|2021-10-18 07:03:20|||||||||24
1634540610000|2021-10-18 07:03:30|102.77|102.69|102.82|102.74|102.87|102.79|102.77|102.69|335
1634540620000|2021-10-18 07:03:40|102.77|102.69|102.77|102.69|102.77|102.74|102.77|102.69|139
1634540630000|2021-10-18 07:03:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|66
1634540640000|2021-10-18 07:04:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|796
1634540650000|2021-10-18 07:04:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|286
1634540660000|2021-10-18 07:04:20|||||||||290
1634540670000|2021-10-18 07:04:30|||||||||250
1634540680000|2021-10-18 07:04:40|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|35
1634540690000|2021-10-18 07:04:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|853
1634540700000|2021-10-18 07:05:00||102.64||102.69||102.69||102.64|236
1634540710000|2021-10-18 07:05:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|56
1634540720000|2021-10-18 07:05:20|||||||||25
1634540730000|2021-10-18 07:05:30|||||||||33
1634540740000|2021-10-18 07:05:40|102.87||102.82||102.87||102.82||128
1634540750000|2021-10-18 07:05:50|102.77|102.69|102.82|102.69|102.82|102.74|102.77|102.69|204
1634540760000|2021-10-18 07:06:00|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|99
1634540770000|2021-10-18 07:06:10|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|116
1634540780000|2021-10-18 07:06:20|102.82||102.82||102.82||102.82||31
1634540790000|2021-10-18 07:06:30|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|127
1634540800000|2021-10-18 07:06:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|67
1634540810000|2021-10-18 07:06:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|28
1634540820000|2021-10-18 07:07:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|61
1634540830000|2021-10-18 07:07:10|||||||||24
1634540840000|2021-10-18 07:07:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|63
1634540850000|2021-10-18 07:07:30|||||||||27
1634540860000|2021-10-18 07:07:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|48
1634540870000|2021-10-18 07:07:50|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|23
1634540880000|2021-10-18 07:08:00|102.82||102.77||102.82||102.77||40
1634540890000|2021-10-18 07:08:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|46
1634540900000|2021-10-18 07:08:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|17
1634540910000|2021-10-18 07:08:30|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|55
1634540920000|2021-10-18 07:08:40|||||||||5
1634540930000|2021-10-18 07:08:50|102.82|102.74|102.77|102.64|102.82|102.74|102.77|102.64|66
1634540940000|2021-10-18 07:09:00||102.69||102.69||102.69||102.64|6
1634540950000|2021-10-18 07:09:10|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|33
1634540960000|2021-10-18 07:09:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|20
1634540970000|2021-10-18 07:09:30|||||||||28
1634540980000|2021-10-18 07:09:40|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|173
1634540990000|2021-10-18 07:09:50|102.67|102.59|102.67|102.59|102.67|102.64|102.67|102.59|17
1634541000000|2021-10-18 07:10:00||102.54||102.59||102.59||102.54|0
1634541010000|2021-10-18 07:10:10||102.54||102.59||102.59||102.54|8
1634541020000|2021-10-18 07:10:20|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.64|35
1634541030000|2021-10-18 07:10:30|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|56
1634541040000|2021-10-18 07:10:40|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|11
1634541050000|2021-10-18 07:10:50|102.82||102.82||102.82||102.82||0
1634541060000|2021-10-18 07:11:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|16
1634541070000|2021-10-18 07:11:10|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|2
1634541080000|2021-10-18 07:11:20||102.79||102.79||102.79||102.74|10
1634541090000|2021-10-18 07:11:30|102.92|102.84|102.97|102.84|102.97|102.89|102.87|102.84|122
1634541100000|2021-10-18 07:11:40|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.84|154
1634541110000|2021-10-18 07:11:50|||||||||1
1634541120000|2021-10-18 07:12:00|||||||||66
1634541130000|2021-10-18 07:12:10|||||||||77
1634541140000|2021-10-18 07:12:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|158
1634541150000|2021-10-18 07:12:30|103.02|102.89|103.02|102.89|103.02|102.94|102.97|102.89|688
1634541160000|2021-10-18 07:12:40|102.97|102.94|102.92|102.84|102.97|102.94|102.92|102.84|7
1634541170000|2021-10-18 07:12:50|||||||||9
1634541180000|2021-10-18 07:13:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.84|43
1634541190000|2021-10-18 07:13:10||102.84||102.89||102.89||102.84|1
1634541200000|2021-10-18 07:13:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|8
1634541210000|2021-10-18 07:13:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.84|14
1634541220000|2021-10-18 07:13:40||102.84||102.89||102.89||102.84|130
1634541260000|2021-10-18 07:14:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|105
1634541270000|2021-10-18 07:14:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|91
1634541280000|2021-10-18 07:14:40||102.94||102.99||102.99||102.94|37
1634541290000|2021-10-18 07:14:50|||||||||19
1634541300000|2021-10-18 07:15:00|||||||||1
1634541310000|2021-10-18 07:15:10|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|170
1634541320000|2021-10-18 07:15:20|||||||||195
1634541330000|2021-10-18 07:15:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|100
1634541340000|2021-10-18 07:15:40|||||||||92
1634541350000|2021-10-18 07:15:50|103.22|103.14|103.12|103.04|103.22|103.14|103.12|103.04|423
1634541360000|2021-10-18 07:16:00|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|76
1634541370000|2021-10-18 07:16:10|103.07||103.07||103.07||103.07||0
1634541390000|2021-10-18 07:16:30||102.94||102.94||102.99||102.94|19
1634541400000|2021-10-18 07:16:40|103.02||103.02||103.02||103.02||229
1634541410000|2021-10-18 07:16:50|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|4
1634541420000|2021-10-18 07:17:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.89|21
1634541440000|2021-10-18 07:17:20||102.89||102.94||102.94||102.89|0
1634541460000|2021-10-18 07:17:40|||||||||9
1634541470000|2021-10-18 07:17:50|||||||||62
1634541480000|2021-10-18 07:18:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|150
1634541490000|2021-10-18 07:18:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|15
1634541500000|2021-10-18 07:18:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|101
1634541510000|2021-10-18 07:18:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|15
1634541520000|2021-10-18 07:18:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|155
1634541540000|2021-10-18 07:19:00|||||||||21
1634541560000|2021-10-18 07:19:20|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|685
1634541580000|2021-10-18 07:19:40|||||||||185
1634541590000|2021-10-18 07:19:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|104
1634541610000|2021-10-18 07:20:10|||||||||100
1634541620000|2021-10-18 07:20:20||102.69||102.74||102.74||102.69|116
1634541660000|2021-10-18 07:21:00|||||||||5
1634541670000|2021-10-18 07:21:10|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|206
1634541690000|2021-10-18 07:21:30|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|165
1634541700000|2021-10-18 07:21:40|102.77|102.74|102.77|102.69|102.82|102.74|102.77|102.69|5
1634541710000|2021-10-18 07:21:50|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|42
1634541720000|2021-10-18 07:22:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|8
1634541730000|2021-10-18 07:22:10|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|142
1634541740000|2021-10-18 07:22:20|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|6
1634541750000|2021-10-18 07:22:30|102.77||102.72||102.77||102.72||5
1634541760000|2021-10-18 07:22:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|105
1634541770000|2021-10-18 07:22:50|||||||||134
1634541780000|2021-10-18 07:23:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|166
1634541790000|2021-10-18 07:23:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|50
1634541800000|2021-10-18 07:23:20|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|93
1634541810000|2021-10-18 07:23:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|75
1634541820000|2021-10-18 07:23:40|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|1281
1634541830000|2021-10-18 07:23:50|102.57|102.49|102.67|102.59|102.67|102.59|102.57|102.49|51
1634541840000|2021-10-18 07:24:00|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|10
1634541850000|2021-10-18 07:24:10|102.67|102.64|102.67|102.59|102.67|102.64|102.67|102.59|8
1634541860000|2021-10-18 07:24:20|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.64|65
1634541880000|2021-10-18 07:24:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|218
1634541890000|2021-10-18 07:24:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|71
1634541900000|2021-10-18 07:25:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|291
1634541920000|2021-10-18 07:25:20|102.62|102.54|102.72|102.64|102.72|102.64|102.62|102.54|238
1634541930000|2021-10-18 07:25:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|24
1634541950000|2021-10-18 07:25:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|173
1634541960000|2021-10-18 07:26:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|54
1634541980000|2021-10-18 07:26:20|102.82||102.82||102.82||102.82||80
1634541990000|2021-10-18 07:26:30|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|7
1634542000000|2021-10-18 07:26:40|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|286
1634542030000|2021-10-18 07:27:10|102.87||102.87||102.87||102.87||50
1634542040000|2021-10-18 07:27:20|102.82||102.82||102.87||102.82||99
1634542050000|2021-10-18 07:27:30|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|82
1634542070000|2021-10-18 07:27:50|102.87||102.82||102.87||102.82||41
1634542080000|2021-10-18 07:28:00|||||||||7
1634542100000|2021-10-18 07:28:20|||||||||145
1634542120000|2021-10-18 07:28:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1634542130000|2021-10-18 07:28:50|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|62
1634542150000|2021-10-18 07:29:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|26
1634542160000|2021-10-18 07:29:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|70
1634542170000|2021-10-18 07:29:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|191
1634542180000|2021-10-18 07:29:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|440
1634542200000|2021-10-18 07:30:00|||||||||67
1634542210000|2021-10-18 07:30:10|||||||||98
1634542250000|2021-10-18 07:30:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|196
1634542260000|2021-10-18 07:31:00|||||||||6
1634542310000|2021-10-18 07:31:50|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|192
1634542320000|2021-10-18 07:32:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|52
1634542360000|2021-10-18 07:32:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|40
1634542370000|2021-10-18 07:32:50|||||||||51
1634542380000|2021-10-18 07:33:00|102.72|102.64|102.77|102.64|102.77|102.69|102.72|102.64|139
1634542390000|2021-10-18 07:33:10||102.69||102.69||102.69||102.69|0
1634542450000|2021-10-18 07:34:10|102.82||102.82||102.82||102.82||252
1634542460000|2021-10-18 07:34:20|102.77||102.77||102.77||102.77||0
1634542480000|2021-10-18 07:34:40|||||||||20
1634542490000|2021-10-18 07:34:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|48
1634542540000|2021-10-18 07:35:40|||||||||239
1634542550000|2021-10-18 07:35:50|||||||||2
1634542560000|2021-10-18 07:36:00|||||||||749
1634542570000|2021-10-18 07:36:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|7
1634542610000|2021-10-18 07:36:50|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|234
1634542620000|2021-10-18 07:37:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|22
1634542630000|2021-10-18 07:37:10|102.77||102.77||102.77||102.77||112
1634542640000|2021-10-18 07:37:20|102.72||102.72||102.72||102.72||10
1634542650000|2021-10-18 07:37:30|102.77||102.77||102.77||102.77||2
1634542660000|2021-10-18 07:37:40|102.72||102.72||102.72||102.72||0
1634542670000|2021-10-18 07:37:50|||||||||35
1634542680000|2021-10-18 07:38:00|102.77|102.59|102.77|102.69|102.77|102.69|102.77|102.59|65
1634542690000|2021-10-18 07:38:10|||||||||1
1634542710000|2021-10-18 07:38:30|102.82||102.82||102.82||102.82||652
1634542720000|2021-10-18 07:38:40|102.77||102.82||102.82||102.77||0
1634542730000|2021-10-18 07:38:50||102.74||102.74||102.74||102.74|0
1634542740000|2021-10-18 07:39:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|75
1634542750000|2021-10-18 07:39:10|||||||||99
1634542770000|2021-10-18 07:39:30|102.82||102.77||102.82||102.77||147
1634542780000|2021-10-18 07:39:40|102.82||102.77||102.82||102.77||0
1634542790000|2021-10-18 07:39:50|||||||||76
1634542800000|2021-10-18 07:40:00|||||||||7
1634542960000|2021-10-18 07:42:40|||||||||82
1634542970000|2021-10-18 07:42:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|34
1634542980000|2021-10-18 07:43:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|3
1634543000000|2021-10-18 07:43:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|100
1634543020000|2021-10-18 07:43:40|||||||||100
1634543030000|2021-10-18 07:43:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|225
1634543040000|2021-10-18 07:44:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|323
1634543050000|2021-10-18 07:44:10|||||||||71
1634543060000|2021-10-18 07:44:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|342
1634543070000|2021-10-18 07:44:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|228
1634543090000|2021-10-18 07:44:50|||||||||227
1634543100000|2021-10-18 07:45:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|747
1634543120000|2021-10-18 07:45:20||102.54||102.54||102.59||102.54|107
1634543130000|2021-10-18 07:45:30|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.54|1
1634543140000|2021-10-18 07:45:40|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|97
1634543160000|2021-10-18 07:46:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|568
1634543180000|2021-10-18 07:46:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|411
1634543190000|2021-10-18 07:46:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|140
1634543200000|2021-10-18 07:46:40|||||||||50
1634543210000|2021-10-18 07:46:50|||||||||10
1634543220000|2021-10-18 07:47:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|195
1634543230000|2021-10-18 07:47:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|93
1634543240000|2021-10-18 07:47:20|102.72||102.72||102.72||102.67||107
1634543250000|2021-10-18 07:47:30|102.67|102.64|102.67|102.59|102.67|102.64|102.67|102.59|200
1634543260000|2021-10-18 07:47:40|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|2
1634543270000|2021-10-18 07:47:50|102.62||102.62||102.67||102.62||0
1634543280000|2021-10-18 07:48:00|||||||||74
1634543290000|2021-10-18 07:48:10|||||||||1
1634543300000|2021-10-18 07:48:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|18
1634543340000|2021-10-18 07:49:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|32
1634543360000|2021-10-18 07:49:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|24
1634543390000|2021-10-18 07:49:50|102.62||102.57||102.62||102.57||21
1634543400000|2021-10-18 07:50:00|||||||||6
1634543490000|2021-10-18 07:51:30|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|87
1634543510000|2021-10-18 07:51:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|0
1634543540000|2021-10-18 07:52:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|288
1634543550000|2021-10-18 07:52:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|410
1634543560000|2021-10-18 07:52:40|||||||||15
1634543580000|2021-10-18 07:53:00|||||||||70
1634543590000|2021-10-18 07:53:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|139
1634543600000|2021-10-18 07:53:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|101
1634543610000|2021-10-18 07:53:30|102.57||102.57||102.57||102.57||0
1634543620000|2021-10-18 07:53:40|102.52||102.52||102.52||102.52||0
1634543630000|2021-10-18 07:53:50|102.57||102.57||102.57||102.52||0
1634543640000|2021-10-18 07:54:00|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|8
1634543660000|2021-10-18 07:54:20|||||||||350
1634543670000|2021-10-18 07:54:30|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|59
1634543720000|2021-10-18 07:55:20|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|33
1634543730000|2021-10-18 07:55:30|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|0
1634543740000|2021-10-18 07:55:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|0
1634543750000|2021-10-18 07:55:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|37
1634543770000|2021-10-18 07:56:10||102.54||102.59||102.59||102.54|9
1634543780000|2021-10-18 07:56:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|3
1634543830000|2021-10-18 07:57:10|102.67||102.67||102.67||102.67||50
1634543840000|2021-10-18 07:57:20|102.62||102.62||102.62||102.62||0
1634543860000|2021-10-18 07:57:40|||||||||1
1634543910000|2021-10-18 07:58:30|102.67||102.62||102.67||102.62||120
1634543940000|2021-10-18 07:59:00||102.49||102.54||102.54||102.49|33
1634543950000|2021-10-18 07:59:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|6
1634543960000|2021-10-18 07:59:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|0
1634543970000|2021-10-18 07:59:30|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|5
1634543980000|2021-10-18 07:59:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|3
1634544030000|2021-10-18 08:00:30|||||||||442
1634544040000|2021-10-18 08:00:40|||||||||279
1634544070000|2021-10-18 08:01:10|||||||||242
1634544120000|2021-10-18 08:02:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|123
1634544130000|2021-10-18 08:02:10|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|55
1634544140000|2021-10-18 08:02:20||102.54||102.54||102.54||102.54|0
1634544210000|2021-10-18 08:03:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|147
1634544290000|2021-10-18 08:04:50|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|81
1634544300000|2021-10-18 08:05:00|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|6
1634544340000|2021-10-18 08:05:40|102.62||102.62||102.62||102.62||50
1634544350000|2021-10-18 08:05:50|102.57||102.62||102.62||102.57||0
1634544360000|2021-10-18 08:06:00|102.57||102.57||102.62||102.57||11
1634544390000|2021-10-18 08:06:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|49
1634544420000|2021-10-18 08:07:00|102.67||102.62||102.67||102.62||42
1634544450000|2021-10-18 08:07:30|||||||||2
1634544500000|2021-10-18 08:08:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|81
1634544550000|2021-10-18 08:09:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|74
1634544570000|2021-10-18 08:09:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|343
1634544580000|2021-10-18 08:09:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|1021
1634544600000|2021-10-18 08:10:00|||||||||21
1634544640000|2021-10-18 08:10:40|||||||||13
1634544660000|2021-10-18 08:11:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|28
1634544670000|2021-10-18 08:11:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|21
1634544700000|2021-10-18 08:11:40|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|37
1634544750000|2021-10-18 08:12:30|||||||||22
1634544760000|2021-10-18 08:12:40|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|27
1634544780000|2021-10-18 08:13:00||102.64||102.64||102.64||102.64|34
1634544790000|2021-10-18 08:13:10||102.69||102.64||102.69||102.64|0
1634544800000|2021-10-18 08:13:20|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|0
1634544810000|2021-10-18 08:13:30||102.69||102.64||102.69||102.64|663
1634544820000|2021-10-18 08:13:40||102.69||102.69||102.69||102.64|0
1634544830000|2021-10-18 08:13:50||102.64||102.64||102.64||102.64|0
1634544840000|2021-10-18 08:14:00|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|43
1634544850000|2021-10-18 08:14:10|||||||||3083
1634544860000|2021-10-18 08:14:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|69
1634544880000|2021-10-18 08:14:40|||||||||22
1634544890000|2021-10-18 08:14:50|||||||||200
1634544900000|2021-10-18 08:15:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|316
1634544920000|2021-10-18 08:15:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|370
1634544940000|2021-10-18 08:15:40|||||||||292
1634544960000|2021-10-18 08:16:00|||||||||6
1634544970000|2021-10-18 08:16:10|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|69
1634544980000|2021-10-18 08:16:20|102.77|102.74|102.82|102.69|102.82|102.74|102.77|102.69|52
1634545000000|2021-10-18 08:16:40||102.74||102.74||102.74||102.74|0
1634545010000|2021-10-18 08:16:50||102.69||102.74||102.74||102.69|0
1634545020000|2021-10-18 08:17:00|||||||||40
1634545060000|2021-10-18 08:17:40|||||||||22
1634545080000|2021-10-18 08:18:00|||||||||22
1634545090000|2021-10-18 08:18:10|||||||||50
1634545130000|2021-10-18 08:18:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|65
1634545150000|2021-10-18 08:19:10|102.92||102.87||102.92||102.87||65
1634545160000|2021-10-18 08:19:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|16
1634545200000|2021-10-18 08:20:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|45
1634545280000|2021-10-18 08:21:20|||||||||21
1634545290000|2021-10-18 08:21:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|38
1634545300000|2021-10-18 08:21:40|||||||||10
1634545380000|2021-10-18 08:23:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|573
1634545390000|2021-10-18 08:23:10|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|117
1634545400000|2021-10-18 08:23:20|||||||||28
1634545420000|2021-10-18 08:23:40|||||||||41
1634545440000|2021-10-18 08:24:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|180
1634545460000|2021-10-18 08:24:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|30
1634545470000|2021-10-18 08:24:30|103.17||103.12||103.17||103.12||79
1634545490000|2021-10-18 08:24:50||102.99||102.99||102.99||102.99|7
1634545500000|2021-10-18 08:25:00||103.04||103.04||103.04||103.04|39
1634545550000|2021-10-18 08:25:50|||||||||132
1634545560000|2021-10-18 08:26:00|103.17||103.17||103.17||103.17||30
1634545570000|2021-10-18 08:26:10||103.09||103.09||103.09||103.09|0
1634545580000|2021-10-18 08:26:20|103.22||103.22||103.22||103.22||16
1634545590000|2021-10-18 08:26:30||103.14||103.14||103.14||103.14|0
1634545600000|2021-10-18 08:26:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|219
1634545630000|2021-10-18 08:27:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|42
1634545650000|2021-10-18 08:27:30|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|23
1634545660000|2021-10-18 08:27:40|103.17||103.17||103.17||103.17||0
1634545670000|2021-10-18 08:27:50|103.22||103.22||103.22||103.22||16
1634545680000|2021-10-18 08:28:00|103.17|103.14|103.17|103.09|103.17|103.14|103.17|103.04|10
1634545690000|2021-10-18 08:28:10||103.04||103.09||103.09||103.04|0
1634545710000|2021-10-18 08:28:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|6
1634545720000|2021-10-18 08:28:40|103.17||103.17||103.17||103.17||74
1634545730000|2021-10-18 08:28:50|103.12||103.12||103.12||103.12||0
1634545740000|2021-10-18 08:29:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|160
1634545750000|2021-10-18 08:29:10|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|78
1634545760000|2021-10-18 08:29:20|103.17||103.12||103.17||103.12||3
1634545770000|2021-10-18 08:29:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|16
1634545790000|2021-10-18 08:29:50|||||||||5
1634545800000|2021-10-18 08:30:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|7
1634545850000|2021-10-18 08:30:50|103.17|103.09|103.17|103.04|103.17|103.09|103.17|103.04|16
1634545860000|2021-10-18 08:31:00||103.09||103.09||103.09||103.09|0
1634545870000|2021-10-18 08:31:10|||||||||8
1634545900000|2021-10-18 08:31:40|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|17
1634545910000|2021-10-18 08:31:50|103.17||103.17||103.17||103.17||0
1634545920000|2021-10-18 08:32:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5
1634545930000|2021-10-18 08:32:10||103.09||103.09||103.09||103.09|2
1634545940000|2021-10-18 08:32:20||103.14||103.09||103.14||103.09|0
1634545950000|2021-10-18 08:32:30|103.17||103.22||103.22||103.17||0
1634545960000|2021-10-18 08:32:40|103.17||103.17||103.17||103.17||0
1634545980000|2021-10-18 08:33:00|||||||||6
1634545990000|2021-10-18 08:33:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|331
1634546010000|2021-10-18 08:33:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|157
1634546040000|2021-10-18 08:34:00|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|28
1634546070000|2021-10-18 08:34:30||102.94||102.99||102.99||102.94|19
1634546080000|2021-10-18 08:34:40|103.12||103.12||103.12||103.12||8
1634546090000|2021-10-18 08:34:50|103.07|103.04|103.12|103.04|103.12|103.04|103.07|103.04|7
1634546100000|2021-10-18 08:35:00|103.17||103.17||103.17||103.17||172
1634546110000|2021-10-18 08:35:10|103.12||103.17||103.17||103.12||7
1634546120000|2021-10-18 08:35:20|103.12|103.09|103.17|103.09|103.17|103.09|103.12|103.09|1
1634546140000|2021-10-18 08:35:40||103.04||103.04||103.04||103.04|20
1634546150000|2021-10-18 08:35:50|103.12||103.12||103.17||103.12||0
1634546160000|2021-10-18 08:36:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|6
1634546210000|2021-10-18 08:36:50|||||||||1
1634546220000|2021-10-18 08:37:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.14|15
1634546240000|2021-10-18 08:37:20|||||||||1
1634546260000|2021-10-18 08:37:40|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|1
1634546270000|2021-10-18 08:37:50||103.19||103.14||103.19||103.14|1
1634546280000|2021-10-18 08:38:00||103.19||103.19||103.19||103.19|7
1634546290000|2021-10-18 08:38:10|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|0
1634546300000|2021-10-18 08:38:20|103.27||103.27||103.27||103.27||0
1634546310000|2021-10-18 08:38:30|103.32||103.32||103.32||103.27||1
1634546320000|2021-10-18 08:38:40||103.24||103.24||103.24||103.24|0
1634546330000|2021-10-18 08:38:50|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|18
1634546340000|2021-10-18 08:39:00|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|57
1634546350000|2021-10-18 08:39:10|103.27||103.27||103.32||103.27||0
1634546360000|2021-10-18 08:39:20|||||||||3
1634546380000|2021-10-18 08:39:40|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|113
1634546390000|2021-10-18 08:39:50||103.19||103.19||103.19||103.19|0
1634546430000|2021-10-18 08:40:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|33
1634546440000|2021-10-18 08:40:40|||||||||1
1634546450000|2021-10-18 08:40:50|103.27||103.22||103.27||103.22||2
1634546460000|2021-10-18 08:41:00|103.27||103.27||103.27||103.22||7
1634546470000|2021-10-18 08:41:10|103.22||103.22||103.27||103.22||0
1634546500000|2021-10-18 08:41:40|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|39
1634546520000|2021-10-18 08:42:00|||||||||6
1634546540000|2021-10-18 08:42:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|19
1634546550000|2021-10-18 08:42:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|8
1634546560000|2021-10-18 08:42:40||103.24||103.24||103.29||103.24|3
1634546570000|2021-10-18 08:42:50|103.32|103.29|103.37|103.24|103.37|103.29|103.32|103.24|0
1634546580000|2021-10-18 08:43:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.24|207
1634546590000|2021-10-18 08:43:10|||||||||2
1634546600000|2021-10-18 08:43:20|103.42||103.37||103.42||103.37||260
1634546610000|2021-10-18 08:43:30|||||||||138
1634546620000|2021-10-18 08:43:40|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|139
1634546640000|2021-10-18 08:44:00|||||||||7
1634546650000|2021-10-18 08:44:10|||||||||1
1634546680000|2021-10-18 08:44:40|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|31
1634546690000|2021-10-18 08:44:50|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|4
1634546750000|2021-10-18 08:45:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|85
1634546760000|2021-10-18 08:46:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|501
1634546770000|2021-10-18 08:46:10|||||||||66
1634546800000|2021-10-18 08:46:40||103.34||103.34||103.34||103.34|251
1634546810000|2021-10-18 08:46:50||103.39||103.39||103.39||103.39|0
1634546820000|2021-10-18 08:47:00|||||||||13
1634546870000|2021-10-18 08:47:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|34
1634546880000|2021-10-18 08:48:00|103.47||103.42||103.47||103.42||83
1634546890000|2021-10-18 08:48:10|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|77
1634546900000|2021-10-18 08:48:20|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|98
1634546960000|2021-10-18 08:49:20|103.37||103.37||103.37||103.37||14
1634546970000|2021-10-18 08:49:30||103.29||103.29||103.29||103.29|0
1634546980000|2021-10-18 08:49:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|6
1634547000000|2021-10-18 08:50:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|7
1634547010000|2021-10-18 08:50:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1634547030000|2021-10-18 08:50:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|39
1634547040000|2021-10-18 08:50:40|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|21
1634547050000|2021-10-18 08:50:50|||||||||8
1634547070000|2021-10-18 08:51:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|16
1634547080000|2021-10-18 08:51:20||103.19||103.19||103.19||103.19|7
1634547090000|2021-10-18 08:51:30||103.24||103.24||103.24||103.24|0
1634547100000|2021-10-18 08:51:40|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|14
1634547110000|2021-10-18 08:51:50|103.37||103.37||103.37||103.37||3
1634547120000|2021-10-18 08:52:00||103.29||103.29||103.29||103.29|0
1634547140000|2021-10-18 08:52:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|107
1634547150000|2021-10-18 08:52:30|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|25
1634547180000|2021-10-18 08:53:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|29
1634547250000|2021-10-18 08:54:10|103.47||103.42||103.47||103.42||24
1634547260000|2021-10-18 08:54:20|||||||||8
1634547280000|2021-10-18 08:54:40|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|493
1634547310000|2021-10-18 08:55:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|113
1634547340000|2021-10-18 08:55:40|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|7
1634547350000|2021-10-18 08:55:50||103.29||103.29||103.29||103.29|0
1634547400000|2021-10-18 08:56:40|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|531
1634547420000|2021-10-18 08:57:00|||||||||10
1634547430000|2021-10-18 08:57:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|228
1634547480000|2021-10-18 08:58:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|148
1634547490000|2021-10-18 08:58:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1634547500000|2021-10-18 08:58:20|||||||||12
1634547530000|2021-10-18 08:58:50|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|43
1634547610000|2021-10-18 09:00:10|||||||||6
1634547620000|2021-10-18 09:00:20|||||||||2
1634547650000|2021-10-18 09:00:50|||||||||2
1634547660000|2021-10-18 09:01:00|||||||||7
1634547690000|2021-10-18 09:01:30||103.34||103.39||103.39||103.34|127
1634547710000|2021-10-18 09:01:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|26
1634547720000|2021-10-18 09:02:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|54
1634547740000|2021-10-18 09:02:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|15
1634547750000|2021-10-18 09:02:30|||||||||2
1634547760000|2021-10-18 09:02:40|||||||||3
1634547770000|2021-10-18 09:02:50|||||||||11
1634547780000|2021-10-18 09:03:00|||||||||12
1634547790000|2021-10-18 09:03:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|135
1634547820000|2021-10-18 09:03:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|5
1634547850000|2021-10-18 09:04:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|99
1634547860000|2021-10-18 09:04:20|||||||||5
1634547890000|2021-10-18 09:04:50|103.22|103.14|103.22|103.14|103.22|103.19|103.22|103.14|35
1634547900000|2021-10-18 09:05:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|9
1634547930000|2021-10-18 09:05:30||103.14||103.14||103.14||103.14|62
1634547940000|2021-10-18 09:05:40||103.19||103.19||103.19||103.19|0
1634547950000|2021-10-18 09:05:50||103.14||103.19||103.19||103.14|8
1634547990000|2021-10-18 09:06:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|28
1634548000000|2021-10-18 09:06:40|||||||||25
1634548010000|2021-10-18 09:06:50|||||||||2
1634548020000|2021-10-18 09:07:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|16
1634548030000|2021-10-18 09:07:10|||||||||3
1634548080000|2021-10-18 09:08:00|||||||||79
1634548100000|2021-10-18 09:08:20|103.42||103.37||103.42||103.37||6
1634548140000|2021-10-18 09:09:00|||||||||6
1634548150000|2021-10-18 09:09:10|||||||||1
1634548160000|2021-10-18 09:09:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|101
1634548170000|2021-10-18 09:09:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1634548200000|2021-10-18 09:10:00|||||||||150
1634548210000|2021-10-18 09:10:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|16
1634548220000|2021-10-18 09:10:20|||||||||1
1634548250000|2021-10-18 09:10:50|||||||||1
1634548260000|2021-10-18 09:11:00|||||||||6
1634548280000|2021-10-18 09:11:20|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|23
1634548290000|2021-10-18 09:11:30|103.37||103.32||103.37||103.32||6
1634548300000|2021-10-18 09:11:40|||||||||3
1634548310000|2021-10-18 09:11:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2
1634548360000|2021-10-18 09:12:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1634548400000|2021-10-18 09:13:20|||||||||2
1634548410000|2021-10-18 09:13:30|||||||||5
1634548420000|2021-10-18 09:13:40|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|38
1634548430000|2021-10-18 09:13:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|17
1634548450000|2021-10-18 09:14:10|||||||||6
1634548480000|2021-10-18 09:14:40|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|36
1634548490000|2021-10-18 09:14:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|531
1634548530000|2021-10-18 09:15:30|||||||||1
1634548550000|2021-10-18 09:15:50||103.19||103.19||103.19||103.19|31
1634548560000|2021-10-18 09:16:00||103.24||103.24||103.24||103.24|0
1634548580000|2021-10-18 09:16:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|32
1634548610000|2021-10-18 09:16:50|||||||||528
1634548620000|2021-10-18 09:17:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|18
1634548670000|2021-10-18 09:17:50|||||||||12
1634548680000|2021-10-18 09:18:00|||||||||6
1634548690000|2021-10-18 09:18:10|||||||||2
1634548700000|2021-10-18 09:18:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|25
1634548720000|2021-10-18 09:18:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|6
1634548760000|2021-10-18 09:19:20|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|17
1634548780000|2021-10-18 09:19:40|||||||||105
1634548790000|2021-10-18 09:19:50|||||||||6
1634548800000|2021-10-18 09:20:00|||||||||1
1634548830000|2021-10-18 09:20:30|||||||||5
1634548850000|2021-10-18 09:20:50|||||||||3
1634548860000|2021-10-18 09:21:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|65
1634548890000|2021-10-18 09:21:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|5
1634548900000|2021-10-18 09:21:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|4
1634548910000|2021-10-18 09:21:50|||||||||1
1634548920000|2021-10-18 09:22:00|||||||||6
1634548940000|2021-10-18 09:22:20|||||||||2
1634548950000|2021-10-18 09:22:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1634548960000|2021-10-18 09:22:40|||||||||5
1634548970000|2021-10-18 09:22:50|||||||||5
1634549010000|2021-10-18 09:23:30|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|43
1634549020000|2021-10-18 09:23:40|||||||||3
1634549040000|2021-10-18 09:24:00|||||||||16
1634549050000|2021-10-18 09:24:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1634549080000|2021-10-18 09:24:40|||||||||2
1634549090000|2021-10-18 09:24:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|2
1634549100000|2021-10-18 09:25:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|36
1634549160000|2021-10-18 09:26:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|88
1634549170000|2021-10-18 09:26:10|||||||||13
1634549200000|2021-10-18 09:26:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|188
1634549210000|2021-10-18 09:26:50|||||||||5
1634549220000|2021-10-18 09:27:00|||||||||30
1634549240000|2021-10-18 09:27:20|||||||||61
1634549250000|2021-10-18 09:27:30|||||||||64
1634549260000|2021-10-18 09:27:40|||||||||105
1634549270000|2021-10-18 09:27:50|||||||||106
1634549280000|2021-10-18 09:28:00|||||||||6
1634549300000|2021-10-18 09:28:20|||||||||184
1634549370000|2021-10-18 09:29:30|||||||||990
1634549380000|2021-10-18 09:29:40|||||||||2
1634549400000|2021-10-18 09:30:00|||||||||411
1634549430000|2021-10-18 09:30:30|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|323
1634549440000|2021-10-18 09:30:40||103.04||103.09||103.09||103.04|15
1634549450000|2021-10-18 09:30:50||103.04||103.04||103.09||103.04|14
1634549460000|2021-10-18 09:31:00||103.09||103.09||103.09||103.09|0
1634549520000|2021-10-18 09:32:00|||||||||22
1634549560000|2021-10-18 09:32:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|24
1634549570000|2021-10-18 09:32:50|||||||||6
1634549590000|2021-10-18 09:33:10|||||||||150
1634549600000|2021-10-18 09:33:20|103.07|102.99|103.07|102.99|103.07|103.04|103.07|102.99|6
1634549610000|2021-10-18 09:33:30|||||||||2
1634549620000|2021-10-18 09:33:40|||||||||5
1634549650000|2021-10-18 09:34:10|||||||||3
1634549660000|2021-10-18 09:34:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|590
1634549690000|2021-10-18 09:34:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|79
1634549700000|2021-10-18 09:35:00|103.02|102.94|103.02|102.94|103.02|102.99|103.02|102.94|51
1634549750000|2021-10-18 09:35:50|||||||||109
1634549760000|2021-10-18 09:36:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|939
1634549790000|2021-10-18 09:36:30|||||||||73
1634549820000|2021-10-18 09:37:00|||||||||11
1634549830000|2021-10-18 09:37:10|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|1
1634549850000|2021-10-18 09:37:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|37
1634549860000|2021-10-18 09:37:40|||||||||10
1634549870000|2021-10-18 09:37:50|||||||||9
1634549900000|2021-10-18 09:38:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|237
1634549930000|2021-10-18 09:38:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|235
1634549940000|2021-10-18 09:39:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|170
1634549950000|2021-10-18 09:39:10|||||||||2
1634549960000|2021-10-18 09:39:20|||||||||21
1634549970000|2021-10-18 09:39:30|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|1364
1634550000000|2021-10-18 09:40:00|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|105
1634550020000|2021-10-18 09:40:20|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|78
1634550030000|2021-10-18 09:40:30|102.72||102.72||102.77||102.72||3
1634550040000|2021-10-18 09:40:40|||||||||200
1634550050000|2021-10-18 09:40:50||102.59||102.59||102.64||102.59|0
1634550060000|2021-10-18 09:41:00|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.59|8
1634550110000|2021-10-18 09:41:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|38
1634550120000|2021-10-18 09:42:00|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|10
1634550130000|2021-10-18 09:42:10|102.72|102.69|102.72|102.64|102.77|102.69|102.72|102.64|5
1634550140000|2021-10-18 09:42:20|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|10
1634550190000|2021-10-18 09:43:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|18
1634550200000|2021-10-18 09:43:20|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|30
1634550210000|2021-10-18 09:43:30||102.64||102.69||102.69||102.64|500
1634550220000|2021-10-18 09:43:40|||||||||14
1634550240000|2021-10-18 09:44:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|44
1634550260000|2021-10-18 09:44:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|11
1634550310000|2021-10-18 09:45:10|||||||||50
1634550320000|2021-10-18 09:45:20||102.64||102.64||102.64||102.64|53
1634550330000|2021-10-18 09:45:30|102.72||102.72||102.77||102.72||9
1634550340000|2021-10-18 09:45:40|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|28
1634550360000|2021-10-18 09:46:00||102.69||102.69||102.69||102.69|0
1634550410000|2021-10-18 09:46:50|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|62
1634550420000|2021-10-18 09:47:00|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.74|5
1634550440000|2021-10-18 09:47:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|17
1634550450000|2021-10-18 09:47:30|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|2
1634550490000|2021-10-18 09:48:10|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|37
1634550500000|2021-10-18 09:48:20|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|1
1634550510000|2021-10-18 09:48:30||102.69||102.69||102.69||102.69|0
1634550530000|2021-10-18 09:48:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|54
1634550560000|2021-10-18 09:49:20|||||||||276
1634550580000|2021-10-18 09:49:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|7
1634550590000|2021-10-18 09:49:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|35
1634550610000|2021-10-18 09:50:10|||||||||12
1634550620000|2021-10-18 09:50:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|20
1634550690000|2021-10-18 09:51:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|26
1634550710000|2021-10-18 09:51:50|||||||||3
1634550730000|2021-10-18 09:52:10|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|43
1634550740000|2021-10-18 09:52:20|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|4
1634550770000|2021-10-18 09:52:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|10
1634550780000|2021-10-18 09:53:00|||||||||8
1634550790000|2021-10-18 09:53:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|11
1634550840000|2021-10-18 09:54:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|11
1634550870000|2021-10-18 09:54:30|||||||||2
1634550980000|2021-10-18 09:56:20|||||||||26
1634550990000|2021-10-18 09:56:30|||||||||2
1634551000000|2021-10-18 09:56:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|7
1634551020000|2021-10-18 09:57:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|29
1634551030000|2021-10-18 09:57:10|||||||||8
1634551120000|2021-10-18 09:58:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|16
1634551160000|2021-10-18 09:59:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|19
1634551210000|2021-10-18 10:00:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|17
1634551220000|2021-10-18 10:00:20|||||||||6
1634551230000|2021-10-18 10:00:30|||||||||5
1634551240000|2021-10-18 10:00:40|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|25
1634551270000|2021-10-18 10:01:10|||||||||3
1634551290000|2021-10-18 10:01:30|102.67||102.67||102.67||102.67||15
1634551300000|2021-10-18 10:01:40||102.59||102.59||102.59||102.59|0
1634551310000|2021-10-18 10:01:50|||||||||5
1634551320000|2021-10-18 10:02:00|||||||||1506
1634551350000|2021-10-18 10:02:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|7
1634551380000|2021-10-18 10:03:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|239
1634551390000|2021-10-18 10:03:10|||||||||33
1634551400000|2021-10-18 10:03:20|||||||||120
1634551420000|2021-10-18 10:03:40|||||||||13
1634551430000|2021-10-18 10:03:50|||||||||9
1634551450000|2021-10-18 10:04:10|||||||||25
1634551460000|2021-10-18 10:04:20|||||||||17
1634551470000|2021-10-18 10:04:30|||||||||4
1634551490000|2021-10-18 10:04:50|||||||||50
1634551520000|2021-10-18 10:05:20|||||||||39
1634551540000|2021-10-18 10:05:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|13
1634551550000|2021-10-18 10:05:50|||||||||5
1634551560000|2021-10-18 10:06:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|12
1634551570000|2021-10-18 10:06:10|||||||||50
1634551600000|2021-10-18 10:06:40|||||||||1
1634551610000|2021-10-18 10:06:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|33
1634551620000|2021-10-18 10:07:00|||||||||12
1634551630000|2021-10-18 10:07:10|||||||||12
1634551640000|2021-10-18 10:07:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|17
1634551650000|2021-10-18 10:07:30|||||||||2
1634551670000|2021-10-18 10:07:50|||||||||1
1634551680000|2021-10-18 10:08:00|||||||||37
1634551690000|2021-10-18 10:08:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|184
1634551710000|2021-10-18 10:08:30|102.77||102.77||102.77||102.72||24
1634551720000|2021-10-18 10:08:40|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.64|7
1634551730000|2021-10-18 10:08:50||102.64||102.69||102.69||102.64|6
1634551740000|2021-10-18 10:09:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|35
1634551760000|2021-10-18 10:09:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|13
1634551770000|2021-10-18 10:09:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|8
1634551780000|2021-10-18 10:09:40|102.77||102.77||102.77||102.72||0
1634551790000|2021-10-18 10:09:50|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|3
1634551800000|2021-10-18 10:10:00|102.77||102.77||102.77||102.77||151
1634551840000|2021-10-18 10:10:40|||||||||10
1634551860000|2021-10-18 10:11:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|36
1634551870000|2021-10-18 10:11:10|||||||||2
1634551890000|2021-10-18 10:11:30|||||||||2
1634551900000|2021-10-18 10:11:40|||||||||127
1634551910000|2021-10-18 10:11:50|||||||||1
1634551940000|2021-10-18 10:12:20|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|212
1634551970000|2021-10-18 10:12:50|||||||||13
1634551990000|2021-10-18 10:13:10|||||||||7
1634552000000|2021-10-18 10:13:20|||||||||6
1634552010000|2021-10-18 10:13:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|13
1634552030000|2021-10-18 10:13:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|114
1634552050000|2021-10-18 10:14:10|102.77||102.72||102.77||102.72||17
1634552060000|2021-10-18 10:14:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|13
1634552070000|2021-10-18 10:14:30|||||||||4
1634552080000|2021-10-18 10:14:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1634552100000|2021-10-18 10:15:00|102.77||102.77||102.77||102.77||1
1634552110000|2021-10-18 10:15:10|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|11
1634552120000|2021-10-18 10:15:20|||||||||1
1634552140000|2021-10-18 10:15:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|24
1634552150000|2021-10-18 10:15:50|||||||||1
1634552180000|2021-10-18 10:16:20|||||||||200
1634552190000|2021-10-18 10:16:30|||||||||23
1634552200000|2021-10-18 10:16:40|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|129
1634552210000|2021-10-18 10:16:50|||||||||3
1634552240000|2021-10-18 10:17:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|6
1634552250000|2021-10-18 10:17:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|8
1634552270000|2021-10-18 10:17:50|102.72||102.67||102.72||102.67||0
1634552280000|2021-10-18 10:18:00|||||||||15
1634552290000|2021-10-18 10:18:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|41
1634552300000|2021-10-18 10:18:20|102.67||102.67||102.67||102.67||0
1634552310000|2021-10-18 10:18:30|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|25
1634552340000|2021-10-18 10:19:00|||||||||10
1634552350000|2021-10-18 10:19:10|||||||||6
1634552370000|2021-10-18 10:19:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|1
1634552410000|2021-10-18 10:20:10|102.77||102.77||102.77||102.72||7
1634552420000|2021-10-18 10:20:20|102.72|102.69|102.72|102.64|102.77|102.69|102.72|102.64|5
1634552480000|2021-10-18 10:21:20|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|11
1634552490000|2021-10-18 10:21:30|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.64|0
1634552520000|2021-10-18 10:22:00||102.59||102.64||102.64||102.59|20
1634552540000|2021-10-18 10:22:20|102.77||102.72||102.77||102.72||43
1634552550000|2021-10-18 10:22:30|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|5
1634552620000|2021-10-18 10:23:40|102.82||102.77||102.82||102.77||2
1634552640000|2021-10-18 10:24:00|||||||||29
1634552650000|2021-10-18 10:24:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|13
1634552730000|2021-10-18 10:25:30|||||||||5
1634552740000|2021-10-18 10:25:40|||||||||12
1634552750000|2021-10-18 10:25:50|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|8
1634552760000|2021-10-18 10:26:00|||||||||4
1634552780000|2021-10-18 10:26:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|14
1634552800000|2021-10-18 10:26:40|||||||||3
1634552820000|2021-10-18 10:27:00|||||||||10
1634552830000|2021-10-18 10:27:10|||||||||2
1634552860000|2021-10-18 10:27:40|||||||||3
1634552870000|2021-10-18 10:27:50|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|7
1634552880000|2021-10-18 10:28:00|||||||||7
1634552920000|2021-10-18 10:28:40|||||||||1
1634552930000|2021-10-18 10:28:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|18
1634552940000|2021-10-18 10:29:00|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.64|28
1634552950000|2021-10-18 10:29:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1634552960000|2021-10-18 10:29:20||102.64||102.64||102.64||102.64|29
1634552970000|2021-10-18 10:29:30||102.69||102.69||102.69||102.69|0
1634552990000|2021-10-18 10:29:50||102.64||102.69||102.69||102.64|8
1634553000000|2021-10-18 10:30:00|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.64|74
1634553010000|2021-10-18 10:30:10|||||||||4
1634553020000|2021-10-18 10:30:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|1
1634553030000|2021-10-18 10:30:30|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.64|10
1634553040000|2021-10-18 10:30:40|102.77||102.72||102.77||102.72||0
1634553050000|2021-10-18 10:30:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1634553060000|2021-10-18 10:31:00|||||||||3
1634553070000|2021-10-18 10:31:10|||||||||42
1634553080000|2021-10-18 10:31:20|||||||||385
1634553090000|2021-10-18 10:31:30|||||||||29
1634553100000|2021-10-18 10:31:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|984
1634553110000|2021-10-18 10:31:50|102.87|102.79|102.87|102.74|102.87|102.79|102.82|102.74|24
1634553120000|2021-10-18 10:32:00||102.79||102.79||102.79||102.79|0
1634553140000|2021-10-18 10:32:20|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|49
1634553150000|2021-10-18 10:32:30||102.74||102.79||102.79||102.74|12
1634553170000|2021-10-18 10:32:50||102.74||102.79||102.79||102.74|7
1634553300000|2021-10-18 10:35:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|188
1634553310000|2021-10-18 10:35:10||102.74||102.79||102.79||102.74|10
1634553320000|2021-10-18 10:35:20||102.74||102.74||102.79||102.74|8
1634553350000|2021-10-18 10:35:50|102.82||102.82||102.87||102.82||0
1634553380000|2021-10-18 10:36:20|||||||||4
1634553390000|2021-10-18 10:36:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|0
1634553460000|2021-10-18 10:37:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|3
1634553480000|2021-10-18 10:38:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|11
1634553510000|2021-10-18 10:38:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|11
1634553520000|2021-10-18 10:38:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1
1634553540000|2021-10-18 10:39:00|||||||||1
1634553550000|2021-10-18 10:39:10|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|28
1634553560000|2021-10-18 10:39:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|71
1634553590000|2021-10-18 10:39:50||102.79||102.84||102.84||102.79|10
1634553600000|2021-10-18 10:40:00|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|15
1634553610000|2021-10-18 10:40:10|102.87|102.84|102.92|102.84|102.92|102.84|102.87|102.79|38
1634553640000|2021-10-18 10:40:40|||||||||53
1634553650000|2021-10-18 10:40:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|68
1634553680000|2021-10-18 10:41:20||102.84||102.89||102.89||102.84|15
1634553690000|2021-10-18 10:41:30|||||||||5
1634553740000|2021-10-18 10:42:20|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|154
1634553750000|2021-10-18 10:42:30||102.84||102.89||102.89||102.84|6
1634553780000|2021-10-18 10:43:00|||||||||6
1634553790000|2021-10-18 10:43:10|||||||||70
1634553800000|2021-10-18 10:43:20|||||||||26
1634553820000|2021-10-18 10:43:40|||||||||5
1634553850000|2021-10-18 10:44:10|||||||||5
1634553870000|2021-10-18 10:44:30|103.02||103.02||103.02||103.02||68
1634553880000|2021-10-18 10:44:40|102.97|102.94|102.97|102.89|103.02|102.94|102.97|102.89|48
1634553890000|2021-10-18 10:44:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1634553900000|2021-10-18 10:45:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|8
1634553910000|2021-10-18 10:45:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|25
1634553930000|2021-10-18 10:45:30|||||||||3
1634553950000|2021-10-18 10:45:50||102.79||102.84||102.84||102.79|6
1634554010000|2021-10-18 10:46:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|34
1634554020000|2021-10-18 10:47:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|4
1634554070000|2021-10-18 10:47:50|||||||||3
1634554090000|2021-10-18 10:48:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|12
1634554100000|2021-10-18 10:48:20|102.92||102.92||102.92||102.92||1
1634554110000|2021-10-18 10:48:30|102.87|102.84|102.87|102.79|102.92|102.84|102.87|102.79|5
1634554150000|2021-10-18 10:49:10|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|32
1634554160000|2021-10-18 10:49:20||102.79||102.79||102.79||102.74|0
1634554170000|2021-10-18 10:49:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|5
1634554200000|2021-10-18 10:50:00||102.69||102.74||102.74||102.69|73
1634554210000|2021-10-18 10:50:10|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|10
1634554220000|2021-10-18 10:50:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|11
1634554230000|2021-10-18 10:50:30|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|5
1634554290000|2021-10-18 10:51:30|||||||||7
1634554300000|2021-10-18 10:51:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|17
1634554380000|2021-10-18 10:53:00||102.69||102.74||102.74||102.69|107
1634554400000|2021-10-18 10:53:20||102.69||102.69||102.69||102.69|216
1634554410000|2021-10-18 10:53:30||102.74||102.74||102.74||102.74|0
1634554420000|2021-10-18 10:53:40||102.69||102.74||102.74||102.69|9
1634554430000|2021-10-18 10:53:50|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|12
1634554440000|2021-10-18 10:54:00|||||||||6
1634554490000|2021-10-18 10:54:50|||||||||35
1634554500000|2021-10-18 10:55:00|||||||||12
1634554550000|2021-10-18 10:55:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|109
1634554560000|2021-10-18 10:56:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|8
1634554580000|2021-10-18 10:56:20|||||||||121
1634554620000|2021-10-18 10:57:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|17
1634554630000|2021-10-18 10:57:10|||||||||6
1634554650000|2021-10-18 10:57:30|102.97||102.92||102.97||102.92||108
1634554660000|2021-10-18 10:57:40|||||||||65
1634554690000|2021-10-18 10:58:10||102.79||102.79||102.79||102.79|28
1634554700000|2021-10-18 10:58:20||102.84||102.84||102.84||102.84|0
1634554740000|2021-10-18 10:59:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|13
1634554750000|2021-10-18 10:59:10|||||||||1100
1634554760000|2021-10-18 10:59:20|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|11
1634554770000|2021-10-18 10:59:30|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|1112
1634554780000|2021-10-18 10:59:40|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|5
1634554790000|2021-10-18 10:59:50|102.87|102.84|102.87|102.79|102.92|102.84|102.87|102.79|5
1634554800000|2021-10-18 11:00:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.84|7
1634554820000|2021-10-18 11:00:20|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|25
1634554850000|2021-10-18 11:00:50|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|76
1634554900000|2021-10-18 11:01:40|||||||||10
1634554910000|2021-10-18 11:01:50|||||||||3
1634554930000|2021-10-18 11:02:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|18
1634554940000|2021-10-18 11:02:20|||||||||23
1634554950000|2021-10-18 11:02:30|||||||||60
1634554960000|2021-10-18 11:02:40|||||||||9
1634554970000|2021-10-18 11:02:50|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|468
1634554980000|2021-10-18 11:03:00||102.79||102.79||102.79||102.79|0
1634555060000|2021-10-18 11:04:20|102.92||102.87||102.92||102.87||16
1634555070000|2021-10-18 11:04:30|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|13
1634555080000|2021-10-18 11:04:40||102.84||102.84||102.84||102.84|0
1634555110000|2021-10-18 11:05:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|11
1634555130000|2021-10-18 11:05:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|7
1634555200000|2021-10-18 11:06:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|54
1634555210000|2021-10-18 11:06:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|125
1634555230000|2021-10-18 11:07:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|5
1634555240000|2021-10-18 11:07:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1634555270000|2021-10-18 11:07:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|38
1634555280000|2021-10-18 11:08:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|7
1634555290000|2021-10-18 11:08:10|||||||||30
1634555340000|2021-10-18 11:09:00|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.89|19
1634555390000|2021-10-18 11:09:50|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|90
1634555400000|2021-10-18 11:10:00|102.92|102.79|102.87|102.74|102.92|102.79|102.82|102.74|900
1634555410000|2021-10-18 11:10:10|102.82||102.82||102.82||102.82||3
1634555420000|2021-10-18 11:10:20|102.87|102.69|102.82|102.74|102.87|102.74|102.82|102.69|455
1634555450000|2021-10-18 11:10:50|||||||||33
1634555490000|2021-10-18 11:11:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|101
1634555500000|2021-10-18 11:11:40|||||||||9
1634555560000|2021-10-18 11:12:40|||||||||78
1634555570000|2021-10-18 11:12:50|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|32
1634555580000|2021-10-18 11:13:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|67
1634555600000|2021-10-18 11:13:20|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|108
1634555630000|2021-10-18 11:13:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|332
1634555680000|2021-10-18 11:14:40|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|85
1634555740000|2021-10-18 11:15:40|||||||||7
1634555760000|2021-10-18 11:16:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|29
1634555770000|2021-10-18 11:16:10|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|7
1634555900000|2021-10-18 11:18:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.74|30
1634555920000|2021-10-18 11:18:40|||||||||130
1634555950000|2021-10-18 11:19:10|102.92||102.92||102.92||102.92||7
1634555960000|2021-10-18 11:19:20||102.84||102.84||102.84||102.84|0
1634555970000|2021-10-18 11:19:30|||||||||1
1634555990000|2021-10-18 11:19:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|9
1634556010000|2021-10-18 11:20:10|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|75
1634556020000|2021-10-18 11:20:20||102.79||102.79||102.79||102.79|0
1634556030000|2021-10-18 11:20:30|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|10
1634556040000|2021-10-18 11:20:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|5
1634556060000|2021-10-18 11:21:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|18
1634556090000|2021-10-18 11:21:30|||||||||8
1634556110000|2021-10-18 11:21:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|111
1634556120000|2021-10-18 11:22:00|||||||||2
1634556130000|2021-10-18 11:22:10|||||||||3
1634556140000|2021-10-18 11:22:20|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|173
1634556150000|2021-10-18 11:22:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|21
1634556190000|2021-10-18 11:23:10|||||||||2
1634556210000|2021-10-18 11:23:30|||||||||11
1634556220000|2021-10-18 11:23:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|17
1634556230000|2021-10-18 11:23:50|||||||||3
1634556240000|2021-10-18 11:24:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|140
1634556250000|2021-10-18 11:24:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|22
1634556260000|2021-10-18 11:24:20|||||||||38
1634556280000|2021-10-18 11:24:40|||||||||5
1634556290000|2021-10-18 11:24:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|0
1634556300000|2021-10-18 11:25:00|||||||||67
1634556320000|2021-10-18 11:25:20|102.87|102.79|102.92|102.79|102.92|102.84|102.87|102.79|39
1634556330000|2021-10-18 11:25:30|102.87|102.84|102.87|102.79|102.87|102.84|102.87|102.79|1
1634556380000|2021-10-18 11:26:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.79|13
1634556450000|2021-10-18 11:27:30|||||||||6
1634556460000|2021-10-18 11:27:40|||||||||100
1634556490000|2021-10-18 11:28:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|66
1634556510000|2021-10-18 11:28:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.89|147
1634556560000|2021-10-18 11:29:20|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|29
1634556580000|2021-10-18 11:29:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|10
1634556590000|2021-10-18 11:29:50|||||||||3
1634556600000|2021-10-18 11:30:00|103.07||103.02||103.07||103.02||5
1634556630000|2021-10-18 11:30:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|8
1634556650000|2021-10-18 11:30:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|25
1634556690000|2021-10-18 11:31:30|102.97||102.97||102.97||102.97||7
1634556700000|2021-10-18 11:31:40||102.89||102.89||102.89||102.89|4
1634556710000|2021-10-18 11:31:50|||||||||3
1634556730000|2021-10-18 11:32:10|||||||||7
1634556750000|2021-10-18 11:32:30|||||||||3
1634556760000|2021-10-18 11:32:40|103.02||103.02||103.02||103.02||17
1634556770000|2021-10-18 11:32:50|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|11
1634556780000|2021-10-18 11:33:00|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.89|11
1634556810000|2021-10-18 11:33:30|||||||||41
1634556820000|2021-10-18 11:33:40||102.89||102.94||102.94||102.89|31
1634556830000|2021-10-18 11:33:50|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|1
1634556840000|2021-10-18 11:34:00|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.94|11
1634556870000|2021-10-18 11:34:30|102.97|102.89|102.97|102.89|103.02|102.94|102.97|102.89|12
1634556930000|2021-10-18 11:35:30|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|50
1634556960000|2021-10-18 11:36:00|102.97|102.89|102.97|102.84|102.97|102.89|102.92|102.84|19
1634556970000|2021-10-18 11:36:10|102.92||102.92||102.92||102.92||0
1634556990000|2021-10-18 11:36:30|102.97||102.97||102.97||102.97||21
1634557010000|2021-10-18 11:36:50||102.89||102.89||102.89||102.84|0
1634557030000|2021-10-18 11:37:10|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|13
1634557040000|2021-10-18 11:37:20||102.89||102.89||102.89||102.89|9
1634557050000|2021-10-18 11:37:30|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|17
1634557060000|2021-10-18 11:37:40|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.84|25
1634557110000|2021-10-18 11:38:30||102.84||102.89||102.89||102.84|239
1634557130000|2021-10-18 11:38:50|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|10
1634557140000|2021-10-18 11:39:00|102.97|102.79|102.87|102.79|102.97|102.79|102.87|102.79|362
1634557150000|2021-10-18 11:39:10|102.92||102.87||102.92||102.87||64
1634557160000|2021-10-18 11:39:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|2
1634557180000|2021-10-18 11:39:40||102.79||102.79||102.79||102.79|15
1634557190000|2021-10-18 11:39:50||102.84||102.84||102.84||102.84|0
1634557210000|2021-10-18 11:40:10||102.79||102.79||102.79||102.79|21
1634557220000|2021-10-18 11:40:20||102.84||102.84||102.84||102.84|0
1634557290000|2021-10-18 11:41:30||102.79||102.84||102.84||102.79|59
1634557300000|2021-10-18 11:41:40||102.79||102.84||102.84||102.79|14
1634557380000|2021-10-18 11:43:00|||||||||5
1634557390000|2021-10-18 11:43:10|||||||||2
1634557410000|2021-10-18 11:43:30|||||||||3
1634557450000|2021-10-18 11:44:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|84
1634557470000|2021-10-18 11:44:30|||||||||3
1634557520000|2021-10-18 11:45:20|||||||||1
1634557530000|2021-10-18 11:45:30|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|152
1634557560000|2021-10-18 11:46:00|102.92||102.87||102.92||102.87||17
1634557570000|2021-10-18 11:46:10|||||||||3
1634557630000|2021-10-18 11:47:10|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|74
1634557640000|2021-10-18 11:47:20|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.79|3
1634557690000|2021-10-18 11:48:10|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|52
1634557740000|2021-10-18 11:49:00|||||||||17
1634557750000|2021-10-18 11:49:10|||||||||7
1634557760000|2021-10-18 11:49:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1
1634557770000|2021-10-18 11:49:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|4
1634557790000|2021-10-18 11:49:50|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|7
1634557800000|2021-10-18 11:50:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|11
1634557870000|2021-10-18 11:51:10|||||||||2
1634557880000|2021-10-18 11:51:20|||||||||3
1634557890000|2021-10-18 11:51:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|97
1634557920000|2021-10-18 11:52:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|13
1634558000000|2021-10-18 11:53:20|||||||||5
1634558020000|2021-10-18 11:53:40|||||||||19
1634558040000|2021-10-18 11:54:00|||||||||9
1634558050000|2021-10-18 11:54:10|||||||||3
1634558060000|2021-10-18 11:54:20|||||||||3
1634558150000|2021-10-18 11:55:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|35
1634558160000|2021-10-18 11:56:00|||||||||7
1634558170000|2021-10-18 11:56:10|||||||||5
1634558200000|2021-10-18 11:56:40|||||||||3
1634558210000|2021-10-18 11:56:50|||||||||3
1634558220000|2021-10-18 11:57:00|102.92||102.92||102.92||102.92||29
1634558230000|2021-10-18 11:57:10|102.87||102.87||102.92||102.87||31
1634558250000|2021-10-18 11:57:30|||||||||10
1634558260000|2021-10-18 11:57:40|||||||||8
1634558280000|2021-10-18 11:58:00|||||||||7
1634558320000|2021-10-18 11:58:40|||||||||2
1634558330000|2021-10-18 11:58:50|||||||||3
1634558340000|2021-10-18 11:59:00|||||||||11
1634558350000|2021-10-18 11:59:10|||||||||8
1634558400000|2021-10-18 12:00:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|233
1634558450000|2021-10-18 12:00:50|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|30
1634558480000|2021-10-18 12:01:20|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|13
1634558490000|2021-10-18 12:01:30|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|13
1634558510000|2021-10-18 12:01:50|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|115
1634558520000|2021-10-18 12:02:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|18
1634558540000|2021-10-18 12:02:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|41
1634558550000|2021-10-18 12:02:30|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|156
1634558560000|2021-10-18 12:02:40|102.57|102.54|102.57|102.49|102.62|102.54|102.57|102.49|11
1634558590000|2021-10-18 12:03:10|||||||||31
1634558600000|2021-10-18 12:03:20|||||||||8
1634558610000|2021-10-18 12:03:30|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.44|6
1634558620000|2021-10-18 12:03:40|||||||||4
1634558630000|2021-10-18 12:03:50|||||||||3
1634558640000|2021-10-18 12:04:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|270
1634558650000|2021-10-18 12:04:10|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|37
1634558660000|2021-10-18 12:04:20|102.52||102.52||102.52||102.52||78
1634558670000|2021-10-18 12:04:30|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|0
1634558700000|2021-10-18 12:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|45
1634558710000|2021-10-18 12:05:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|43
1634558740000|2021-10-18 12:05:40|||||||||62
1634558750000|2021-10-18 12:05:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|22
1634558760000|2021-10-18 12:06:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|90
1634558770000|2021-10-18 12:06:10|||||||||70
1634558800000|2021-10-18 12:06:40|||||||||65
1634558850000|2021-10-18 12:07:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|29
1634558860000|2021-10-18 12:07:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|91
1634558870000|2021-10-18 12:07:50|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|0
1634558890000|2021-10-18 12:08:10|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|18
1634558910000|2021-10-18 12:08:30|||||||||180
1634558920000|2021-10-18 12:08:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|9
1634558930000|2021-10-18 12:08:50|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|90
1634558940000|2021-10-18 12:09:00|102.57|102.49|102.57|102.49|102.62|102.49|102.57|102.49|11
1634558970000|2021-10-18 12:09:30|102.62||102.62||102.62||102.62||38
1634558980000|2021-10-18 12:09:40||102.54||102.49||102.54||102.49|29
1634558990000|2021-10-18 12:09:50|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|3
1634559000000|2021-10-18 12:10:00|||||||||6
1634559010000|2021-10-18 12:10:10|||||||||3
1634559020000|2021-10-18 12:10:20|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|172
1634559030000|2021-10-18 12:10:30||102.44||102.39||102.44||102.39|0
1634559040000|2021-10-18 12:10:40|102.47||102.47||102.47||102.47||0
1634559060000|2021-10-18 12:11:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|126
1634559070000|2021-10-18 12:11:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|139
1634559090000|2021-10-18 12:11:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|8
1634559100000|2021-10-18 12:11:40|||||||||1
1634559120000|2021-10-18 12:12:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|100
1634559130000|2021-10-18 12:12:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|8
1634559150000|2021-10-18 12:12:30|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.44|7
1634559180000|2021-10-18 12:13:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|6
1634559190000|2021-10-18 12:13:10|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|9
1634559200000|2021-10-18 12:13:20|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.44|5
1634559240000|2021-10-18 12:14:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|11
1634559250000|2021-10-18 12:14:10|102.52||102.47||102.52||102.47||0
1634559260000|2021-10-18 12:14:20|||||||||1
1634559280000|2021-10-18 12:14:40|||||||||1
1634559310000|2021-10-18 12:15:10|||||||||11
1634559330000|2021-10-18 12:15:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|91
1634559340000|2021-10-18 12:15:40|||||||||10
1634559380000|2021-10-18 12:16:20|||||||||3
1634559390000|2021-10-18 12:16:30|||||||||33
1634559410000|2021-10-18 12:16:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|10
1634559450000|2021-10-18 12:17:30|||||||||1
1634559470000|2021-10-18 12:17:50|102.52||102.47||102.52||102.47||4
1634559480000|2021-10-18 12:18:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|6
1634559520000|2021-10-18 12:18:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|9
1634559530000|2021-10-18 12:18:50|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|6
1634559540000|2021-10-18 12:19:00||102.49||102.49||102.49||102.49|2
1634559580000|2021-10-18 12:19:40|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|62
1634559590000|2021-10-18 12:19:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|14
1634559600000|2021-10-18 12:20:00|||||||||5
1634559610000|2021-10-18 12:20:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|36
1634559620000|2021-10-18 12:20:20||102.34||102.39||102.39||102.34|0
1634559630000|2021-10-18 12:20:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634559650000|2021-10-18 12:20:50|||||||||46
1634559660000|2021-10-18 12:21:00|102.47||102.42||102.47||102.42||7
1634559690000|2021-10-18 12:21:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|47
1634559700000|2021-10-18 12:21:40|102.42|102.34|102.52|102.39|102.52|102.39|102.42|102.34|408
1634559710000|2021-10-18 12:21:50|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|5
1634559730000|2021-10-18 12:22:10|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|14
1634559740000|2021-10-18 12:22:20||102.34||102.39||102.39||102.34|0
1634559780000|2021-10-18 12:23:00|102.42|102.34|102.42|102.34|102.47|102.34|102.42|102.34|143
1634559820000|2021-10-18 12:23:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|16
1634559830000|2021-10-18 12:23:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|81
1634559840000|2021-10-18 12:24:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|57
1634559950000|2021-10-18 12:25:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|37
1634559960000|2021-10-18 12:26:00|||||||||6
1634559990000|2021-10-18 12:26:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|37
1634560010000|2021-10-18 12:26:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|41
1634560020000|2021-10-18 12:27:00|||||||||16
1634560040000|2021-10-18 12:27:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|161
1634560060000|2021-10-18 12:27:40|||||||||10
1634560070000|2021-10-18 12:27:50||102.44||102.49||102.49||102.44|43
1634560080000|2021-10-18 12:28:00|||||||||6
1634560100000|2021-10-18 12:28:20|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|99
1634560110000|2021-10-18 12:28:30|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.54|11
1634560140000|2021-10-18 12:29:00|||||||||7
1634560160000|2021-10-18 12:29:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|32
1634560180000|2021-10-18 12:29:40|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|5
1634560200000|2021-10-18 12:30:00|||||||||23
1634560210000|2021-10-18 12:30:10|||||||||5
1634560220000|2021-10-18 12:30:20|||||||||5
1634560240000|2021-10-18 12:30:40|||||||||9
1634560250000|2021-10-18 12:30:50|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|24
1634560260000|2021-10-18 12:31:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|13
1634560280000|2021-10-18 12:31:20|||||||||14
1634560290000|2021-10-18 12:31:30||102.44||102.49||102.49||102.44|5
1634560300000|2021-10-18 12:31:40|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.44|37
1634560310000|2021-10-18 12:31:50|||||||||100
1634560320000|2021-10-18 12:32:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|10
1634560330000|2021-10-18 12:32:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|6
1634560400000|2021-10-18 12:33:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|92
1634560440000|2021-10-18 12:34:00|||||||||15
1634560510000|2021-10-18 12:35:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|247
1634560570000|2021-10-18 12:36:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|40
1634560660000|2021-10-18 12:37:40|||||||||6
1634560680000|2021-10-18 12:38:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|34
1634560690000|2021-10-18 12:38:10|||||||||10
1634560700000|2021-10-18 12:38:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|38
1634560730000|2021-10-18 12:38:50|||||||||6
1634560770000|2021-10-18 12:39:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|15
1634560800000|2021-10-18 12:40:00|||||||||11
1634560810000|2021-10-18 12:40:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|89
1634560850000|2021-10-18 12:40:50||102.44||102.49||102.49||102.44|300
1634560860000|2021-10-18 12:41:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|12
1634560890000|2021-10-18 12:41:30|||||||||5
1634560900000|2021-10-18 12:41:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|243
1634560910000|2021-10-18 12:41:50||102.44||102.49||102.49||102.44|7
1634560980000|2021-10-18 12:43:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|47
1634560990000|2021-10-18 12:43:10|||||||||17
1634561000000|2021-10-18 12:43:20|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|5
1634561010000|2021-10-18 12:43:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|6
1634561020000|2021-10-18 12:43:40|102.57||102.57||102.57||102.57||0
1634561030000|2021-10-18 12:43:50||102.49||102.49||102.49||102.49|0
1634561060000|2021-10-18 12:44:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|12
1634561070000|2021-10-18 12:44:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|2
1634561100000|2021-10-18 12:45:00|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|48
1634561110000|2021-10-18 12:45:10||102.54||102.54||102.54||102.54|39
1634561130000|2021-10-18 12:45:30|||||||||4
1634561140000|2021-10-18 12:45:40|||||||||15
1634561150000|2021-10-18 12:45:50|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|73
1634561180000|2021-10-18 12:46:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|36
1634561190000|2021-10-18 12:46:30|102.62||102.62||102.62||102.62||23
1634561200000|2021-10-18 12:46:40||102.54||102.54||102.54||102.49|0
1634561240000|2021-10-18 12:47:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|48
1634561250000|2021-10-18 12:47:30|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|8
1634561280000|2021-10-18 12:48:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|5
1634561300000|2021-10-18 12:48:20|||||||||10
1634561400000|2021-10-18 12:50:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|7
1634561420000|2021-10-18 12:50:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|99
1634561440000|2021-10-18 12:50:40|102.57|102.49|102.57|102.49|102.62|102.49|102.57|102.49|38
1634561460000|2021-10-18 12:51:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|54
1634561470000|2021-10-18 12:51:10|||||||||1
1634561480000|2021-10-18 12:51:20|||||||||15
1634561490000|2021-10-18 12:51:30|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|12
1634561510000|2021-10-18 12:51:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|105
1634561570000|2021-10-18 12:52:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|104
1634561580000|2021-10-18 12:53:00|||||||||4
1634561600000|2021-10-18 12:53:20|||||||||180
1634561610000|2021-10-18 12:53:30|102.52||102.47||102.52||102.47||33
1634561630000|2021-10-18 12:53:50|||||||||20
1634561650000|2021-10-18 12:54:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|250
1634561680000|2021-10-18 12:54:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|34
1634561700000|2021-10-18 12:55:00|||||||||6
1634561710000|2021-10-18 12:55:10|||||||||1
1634561720000|2021-10-18 12:55:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|25
1634561780000|2021-10-18 12:56:20|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|135
1634561800000|2021-10-18 12:56:40|||||||||1
1634561820000|2021-10-18 12:57:00|||||||||1
1634561830000|2021-10-18 12:57:10|||||||||6
1634561870000|2021-10-18 12:57:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|905
1634561880000|2021-10-18 12:58:00|||||||||13
1634561890000|2021-10-18 12:58:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|11
1634561900000|2021-10-18 12:58:20|||||||||6
1634561940000|2021-10-18 12:59:00|||||||||6
1634561960000|2021-10-18 12:59:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|65
1634561970000|2021-10-18 12:59:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1634561990000|2021-10-18 12:59:50|||||||||15
1634562000000|2021-10-18 13:00:00|||||||||5
1634562010000|2021-10-18 13:00:10|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|15
1634562020000|2021-10-18 13:00:20|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|34
1634562030000|2021-10-18 13:00:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|0
1634562040000|2021-10-18 13:00:40|||||||||6
1634562050000|2021-10-18 13:00:50|||||||||29
1634562060000|2021-10-18 13:01:00|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|13
1634562070000|2021-10-18 13:01:10||102.39||102.39||102.39||102.39|0
1634562110000|2021-10-18 13:01:50|||||||||28
1634562120000|2021-10-18 13:02:00|||||||||6
1634562140000|2021-10-18 13:02:20||102.34||102.39||102.39||102.34|11
1634562160000|2021-10-18 13:02:40|||||||||33
1634562170000|2021-10-18 13:02:50|||||||||6
1634562180000|2021-10-18 13:03:00|||||||||7
1634562190000|2021-10-18 13:03:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634562210000|2021-10-18 13:03:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|5
1634562220000|2021-10-18 13:03:40|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|6
1634562240000|2021-10-18 13:04:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|12
1634562270000|2021-10-18 13:04:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|8
1634562310000|2021-10-18 13:05:10|||||||||6
1634562320000|2021-10-18 13:05:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|19
1634562330000|2021-10-18 13:05:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|21
1634562340000|2021-10-18 13:05:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|5
1634562360000|2021-10-18 13:06:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|14
1634562370000|2021-10-18 13:06:10|||||||||9
1634562380000|2021-10-18 13:06:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634562440000|2021-10-18 13:07:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|23
1634562450000|2021-10-18 13:07:30|||||||||5
1634562460000|2021-10-18 13:07:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|53
1634562470000|2021-10-18 13:07:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|65
1634562480000|2021-10-18 13:08:00|||||||||56
1634562500000|2021-10-18 13:08:20|||||||||1
1634562510000|2021-10-18 13:08:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|31
1634562520000|2021-10-18 13:08:40||102.29||102.29||102.29||102.29|7
1634562530000|2021-10-18 13:08:50||102.34||102.29||102.34||102.29|2
1634562540000|2021-10-18 13:09:00|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|163
1634562560000|2021-10-18 13:09:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1634562570000|2021-10-18 13:09:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|90
1634562580000|2021-10-18 13:09:40|102.37||102.32||102.37||102.32||9
1634562600000|2021-10-18 13:10:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|204
1634562630000|2021-10-18 13:10:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|30
1634562640000|2021-10-18 13:10:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|112
1634562650000|2021-10-18 13:10:50||102.19||102.24||102.24||102.19|68
1634562670000|2021-10-18 13:11:10||102.19||102.19||102.19||102.19|27
1634562680000|2021-10-18 13:11:20|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|6
1634562690000|2021-10-18 13:11:30||102.24||102.24||102.24||102.24|0
1634562700000|2021-10-18 13:11:40|||||||||1
1634562710000|2021-10-18 13:11:50|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|422
1634562720000|2021-10-18 13:12:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|56
1634562760000|2021-10-18 13:12:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|660
1634562770000|2021-10-18 13:12:50|||||||||1
1634562780000|2021-10-18 13:13:00|||||||||21
1634562800000|2021-10-18 13:13:20|||||||||186
1634562830000|2021-10-18 13:13:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|17
1634562850000|2021-10-18 13:14:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|121
1634562860000|2021-10-18 13:14:20|||||||||33
1634562920000|2021-10-18 13:15:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|107
1634562930000|2021-10-18 13:15:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|94
1634562940000|2021-10-18 13:15:40|||||||||11
1634562980000|2021-10-18 13:16:20|||||||||24
1634563000000|2021-10-18 13:16:40|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|32
1634563040000|2021-10-18 13:17:20|||||||||5
1634563090000|2021-10-18 13:18:10||102.09||102.09||102.09||102.09|194
1634563100000|2021-10-18 13:18:20||102.14||102.14||102.14||102.14|0
1634563120000|2021-10-18 13:18:40|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|23
1634563140000|2021-10-18 13:19:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|14
1634563150000|2021-10-18 13:19:10|||||||||11
1634563170000|2021-10-18 13:19:30|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|31
1634563200000|2021-10-18 13:20:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|36
1634563210000|2021-10-18 13:20:10|||||||||121
1634563230000|2021-10-18 13:20:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|20
1634563260000|2021-10-18 13:21:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|13
1634563280000|2021-10-18 13:21:20|||||||||169
1634563290000|2021-10-18 13:21:30|||||||||1
1634563310000|2021-10-18 13:21:50|||||||||1
1634563320000|2021-10-18 13:22:00|||||||||1
1634563330000|2021-10-18 13:22:10|||||||||1
1634563340000|2021-10-18 13:22:20|||||||||5751
1634563360000|2021-10-18 13:22:40|||||||||3
1634563370000|2021-10-18 13:22:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|9
1634563380000|2021-10-18 13:23:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|67
1634563400000|2021-10-18 13:23:20|||||||||6
1634563430000|2021-10-18 13:23:50|||||||||9
1634563450000|2021-10-18 13:24:10|||||||||5
1634563490000|2021-10-18 13:24:50|||||||||5
1634563500000|2021-10-18 13:25:00|||||||||5
1634563550000|2021-10-18 13:25:50|||||||||43
1634563560000|2021-10-18 13:26:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|39
1634563600000|2021-10-18 13:26:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|7
1634563630000|2021-10-18 13:27:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|17
1634563640000|2021-10-18 13:27:20|||||||||5
1634563680000|2021-10-18 13:28:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|47
1634563690000|2021-10-18 13:28:10|||||||||10
1634563700000|2021-10-18 13:28:20|||||||||9
1634563710000|2021-10-18 13:28:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|16
1634563740000|2021-10-18 13:29:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|88
1634563750000|2021-10-18 13:29:10|102.37||102.32||102.37||102.32||0
1634563790000|2021-10-18 13:29:50|||||||||1
1634563800000|2021-10-18 13:30:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|127
1634563810000|2021-10-18 13:30:10|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|39
1634563820000|2021-10-18 13:30:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|34
1634563840000|2021-10-18 13:30:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|6
1634563850000|2021-10-18 13:30:50|||||||||26
1634563860000|2021-10-18 13:31:00|102.32|102.24|102.37|102.29|102.37|102.29|102.27|102.19|150
1634563880000|2021-10-18 13:31:20|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|67
1634563890000|2021-10-18 13:31:30|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|0
1634563900000|2021-10-18 13:31:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1634563920000|2021-10-18 13:32:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|29
1634563930000|2021-10-18 13:32:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|16
1634563950000|2021-10-18 13:32:30|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|9
1634563960000|2021-10-18 13:32:40|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|8
1634563970000|2021-10-18 13:32:50|102.27||102.22||102.27||102.22||0
1634563980000|2021-10-18 13:33:00|102.27|102.19|102.22|102.14|102.27|102.19|102.17|102.09|53
1634563990000|2021-10-18 13:33:10|102.17|102.09|102.17|102.09|102.17|102.14|102.17|102.09|17
1634564000000|2021-10-18 13:33:20|102.22||102.17||102.22||102.17||20
1634564010000|2021-10-18 13:33:30|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|30
1634564020000|2021-10-18 13:33:40|102.27|102.14|102.27|102.14|102.27|102.19|102.27|102.14|18
1634564030000|2021-10-18 13:33:50|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|0
1634564040000|2021-10-18 13:34:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|112
1634564050000|2021-10-18 13:34:10|102.32|102.14|102.27|102.14|102.32|102.14|102.27|102.14|15
1634564060000|2021-10-18 13:34:20|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|18
1634564070000|2021-10-18 13:34:30|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|587
1634564080000|2021-10-18 13:34:40|||||||||26
1634564090000|2021-10-18 13:34:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|14
1634564100000|2021-10-18 13:35:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|71
1634564110000|2021-10-18 13:35:10|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|55
1634564120000|2021-10-18 13:35:20|102.22||102.22||102.27||102.22||0
1634564130000|2021-10-18 13:35:30||102.09||102.14||102.14||102.09|15
1634564140000|2021-10-18 13:35:40|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|1
1634564150000|2021-10-18 13:35:50|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|17
1634564160000|2021-10-18 13:36:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|146
1634564170000|2021-10-18 13:36:10|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|7
1634564180000|2021-10-18 13:36:20|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|8
1634564190000|2021-10-18 13:36:30|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.09|11
1634564200000|2021-10-18 13:36:40|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|5
1634564210000|2021-10-18 13:36:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|22
1634564220000|2021-10-18 13:37:00||102.09||102.14||102.14||102.09|19
1634564230000|2021-10-18 13:37:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|10
1634564250000|2021-10-18 13:37:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|128
1634564260000|2021-10-18 13:37:40|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|13
1634564280000|2021-10-18 13:38:00|102.27||102.22||102.27||102.22||34
1634564290000|2021-10-18 13:38:10|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|12
1634564300000|2021-10-18 13:38:20|||||||||2
1634564310000|2021-10-18 13:38:30|102.22||102.17||102.22||102.17||0
1634564320000|2021-10-18 13:38:40|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|0
1634564330000|2021-10-18 13:38:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|67
1634564340000|2021-10-18 13:39:00|||||||||6
1634564350000|2021-10-18 13:39:10|||||||||103
1634564360000|2021-10-18 13:39:20||102.04||102.09||102.09||102.04|426
1634564370000|2021-10-18 13:39:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|82
1634564380000|2021-10-18 13:39:40||102.09||102.09||102.09||102.09|0
1634564390000|2021-10-18 13:39:50||102.14||102.14||102.14||102.09|0
1634564400000|2021-10-18 13:40:00|102.27|102.09|102.22|102.14|102.27|102.14|102.22|102.09|122
1634564410000|2021-10-18 13:40:10|||||||||4
1634564420000|2021-10-18 13:40:20|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|44
1634564430000|2021-10-18 13:40:30|||||||||50
1634564450000|2021-10-18 13:40:50||102.09||102.14||102.14||102.09|6
1634564460000|2021-10-18 13:41:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|335
1634564470000|2021-10-18 13:41:10|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|110
1634564500000|2021-10-18 13:41:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|102
1634564520000|2021-10-18 13:42:00|102.37||102.32||102.37||102.32||6
1634564530000|2021-10-18 13:42:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|5
1634564550000|2021-10-18 13:42:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634564560000|2021-10-18 13:42:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|175
1634564570000|2021-10-18 13:42:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|163
1634564580000|2021-10-18 13:43:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|62
1634564600000|2021-10-18 13:43:20|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|12
1634564620000|2021-10-18 13:43:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|11
1634564630000|2021-10-18 13:43:50|||||||||1
1634564650000|2021-10-18 13:44:10|||||||||100
1634564660000|2021-10-18 13:44:20|||||||||1
1634564680000|2021-10-18 13:44:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|277
1634564690000|2021-10-18 13:44:50|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|17
1634564710000|2021-10-18 13:45:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|10
1634564720000|2021-10-18 13:45:20|||||||||2
1634564740000|2021-10-18 13:45:40|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|52
1634564750000|2021-10-18 13:45:50|||||||||6
1634564760000|2021-10-18 13:46:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.34|410
1634564770000|2021-10-18 13:46:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|25
1634564780000|2021-10-18 13:46:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|71
1634564790000|2021-10-18 13:46:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|7
1634564800000|2021-10-18 13:46:40|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|71
1634564810000|2021-10-18 13:46:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|0
1634564820000|2021-10-18 13:47:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|29
1634564830000|2021-10-18 13:47:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|9
1634564840000|2021-10-18 13:47:20|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|105
1634564850000|2021-10-18 13:47:30|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|10
1634564860000|2021-10-18 13:47:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|100
1634564870000|2021-10-18 13:47:50|102.62||102.57||102.62||102.57||125
1634564880000|2021-10-18 13:48:00|102.62||102.57||102.62||102.57||121
1634564890000|2021-10-18 13:48:10|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|21
1634564910000|2021-10-18 13:48:30|102.62||102.57||102.62||102.57||505
1634564920000|2021-10-18 13:48:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|12
1634564930000|2021-10-18 13:48:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|68
1634564940000|2021-10-18 13:49:00|||||||||15
1634564960000|2021-10-18 13:49:20||102.44||102.44||102.44||102.44|11
1634564970000|2021-10-18 13:49:30|102.52|102.39|102.52|102.39|102.57|102.39|102.47|102.39|7
1634564980000|2021-10-18 13:49:40||102.44||102.44||102.44||102.44|0
1634564990000|2021-10-18 13:49:50|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|32
1634565000000|2021-10-18 13:50:00|||||||||19
1634565010000|2021-10-18 13:50:10|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|14
1634565050000|2021-10-18 13:50:50||102.34||102.39||102.39||102.34|8
1634565070000|2021-10-18 13:51:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|21
1634565100000|2021-10-18 13:51:40|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|15
1634565110000|2021-10-18 13:51:50|102.42|102.34|102.37|102.24|102.42|102.34|102.37|102.24|97
1634565120000|2021-10-18 13:52:00|102.32|102.29|102.32|102.24|102.37|102.29|102.32|102.24|13
1634565130000|2021-10-18 13:52:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|9
1634565140000|2021-10-18 13:52:20|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|30
1634565170000|2021-10-18 13:52:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|33
1634565180000|2021-10-18 13:53:00|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|12
1634565190000|2021-10-18 13:53:10||102.34||102.34||102.34||102.29|0
1634565200000|2021-10-18 13:53:20|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|5
1634565220000|2021-10-18 13:53:40|||||||||2220
1634565240000|2021-10-18 13:54:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|38
1634565280000|2021-10-18 13:54:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|42
1634565300000|2021-10-18 13:55:00|||||||||7
1634565310000|2021-10-18 13:55:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1634565330000|2021-10-18 13:55:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|62
1634565340000|2021-10-18 13:55:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|120
1634565350000|2021-10-18 13:55:50|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|31
1634565360000|2021-10-18 13:56:00|||||||||37
1634565370000|2021-10-18 13:56:10|102.32||102.27||102.32||102.27||0
1634565380000|2021-10-18 13:56:20|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|2
1634565420000|2021-10-18 13:57:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|83
1634565450000|2021-10-18 13:57:30|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|218
1634565490000|2021-10-18 13:58:10|||||||||13
1634565520000|2021-10-18 13:58:40|102.32||102.27||102.32||102.27||24
1634565530000|2021-10-18 13:58:50|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|30
1634565560000|2021-10-18 13:59:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|21
1634565570000|2021-10-18 13:59:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634565600000|2021-10-18 14:00:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|32
1634565610000|2021-10-18 14:00:10|||||||||1
1634565630000|2021-10-18 14:00:30|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.29|329
1634565640000|2021-10-18 14:00:40|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|0
1634565650000|2021-10-18 14:00:50|||||||||31
1634565660000|2021-10-18 14:01:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|76
1634565670000|2021-10-18 14:01:10|||||||||5
1634565680000|2021-10-18 14:01:20|||||||||1
1634565690000|2021-10-18 14:01:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|27
1634565700000|2021-10-18 14:01:40|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|28
1634565730000|2021-10-18 14:02:10|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|8
1634565750000|2021-10-18 14:02:30|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|14
1634565760000|2021-10-18 14:02:40|102.52||102.52||102.52||102.52||0
1634565850000|2021-10-18 14:04:10|||||||||5
1634565900000|2021-10-18 14:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|254
1634565910000|2021-10-18 14:05:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|582
1634565920000|2021-10-18 14:05:20|||||||||2
1634565930000|2021-10-18 14:05:30|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|45
1634565940000|2021-10-18 14:05:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|59
1634565960000|2021-10-18 14:06:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|16
1634565970000|2021-10-18 14:06:10|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|19
1634565980000|2021-10-18 14:06:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|83
1634566020000|2021-10-18 14:07:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|103
1634566040000|2021-10-18 14:07:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|304
1634566050000|2021-10-18 14:07:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|81
1634566060000|2021-10-18 14:07:40|102.37||102.37||102.37||102.32||0
1634566070000|2021-10-18 14:07:50||102.29||102.24||102.29||102.24|0
1634566080000|2021-10-18 14:08:00||102.29||102.29||102.29||102.24|30
1634566090000|2021-10-18 14:08:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|10
1634566100000|2021-10-18 14:08:20|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|60
1634566110000|2021-10-18 14:08:30|102.37||102.37||102.37||102.37||211
1634566120000|2021-10-18 14:08:40||102.29||102.29||102.29||102.29|0
1634566130000|2021-10-18 14:08:50|102.42||102.42||102.42||102.37||20
1634566140000|2021-10-18 14:09:00||102.34||102.34||102.34||102.34|0
1634566150000|2021-10-18 14:09:10|||||||||7
1634566160000|2021-10-18 14:09:20|||||||||7
1634566170000|2021-10-18 14:09:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|8
1634566200000|2021-10-18 14:10:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|32
1634566210000|2021-10-18 14:10:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|7
1634566220000|2021-10-18 14:10:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|7
1634566230000|2021-10-18 14:10:30|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|24
1634566240000|2021-10-18 14:10:40|102.32|102.29|102.32|102.24|102.37|102.29|102.32|102.24|1
1634566250000|2021-10-18 14:10:50|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|3
1634566260000|2021-10-18 14:11:00|||||||||8
1634566280000|2021-10-18 14:11:20|102.42||102.42||102.42||102.42||9
1634566290000|2021-10-18 14:11:30||102.34||102.29||102.34||102.29|13
1634566300000|2021-10-18 14:11:40|102.37||102.37||102.37||102.37||0
1634566320000|2021-10-18 14:12:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|11
1634566350000|2021-10-18 14:12:30|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|13
1634566360000|2021-10-18 14:12:40|102.42||102.42||102.42||102.42||0
1634566390000|2021-10-18 14:13:10|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|13
1634566400000|2021-10-18 14:13:20|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1634566420000|2021-10-18 14:13:40|102.47||102.47||102.47||102.47||8
1634566430000|2021-10-18 14:13:50|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|12
1634566440000|2021-10-18 14:14:00||102.34||102.39||102.39||102.34|13
1634566470000|2021-10-18 14:14:30|||||||||1
1634566480000|2021-10-18 14:14:40|102.52||102.52||102.52||102.52||39
1634566490000|2021-10-18 14:14:50|102.47||102.47||102.47||102.47||1
1634566500000|2021-10-18 14:15:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|151
1634566530000|2021-10-18 14:15:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|2
1634566540000|2021-10-18 14:15:40|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|12
1634566550000|2021-10-18 14:15:50|||||||||1
1634566560000|2021-10-18 14:16:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|267
1634566620000|2021-10-18 14:17:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|47
1634566630000|2021-10-18 14:17:10|||||||||6
1634566640000|2021-10-18 14:17:20|102.32|102.24|102.27|102.19|102.37|102.24|102.27|102.19|1108
1634566650000|2021-10-18 14:17:30|||||||||1
1634566660000|2021-10-18 14:17:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|369
1634566680000|2021-10-18 14:18:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|601
1634566690000|2021-10-18 14:18:10||102.14||102.14||102.19||102.14|15
1634566700000|2021-10-18 14:18:20|102.22|102.09|102.22|102.14|102.27|102.14|102.22|102.09|976
1634566710000|2021-10-18 14:18:30||102.09||102.14||102.14||102.09|6
1634566720000|2021-10-18 14:18:40||102.09||102.09||102.09||102.09|4
1634566730000|2021-10-18 14:18:50|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|0
1634566750000|2021-10-18 14:19:10|||||||||504
1634566780000|2021-10-18 14:19:40|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|26
1634566800000|2021-10-18 14:20:00|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|22
1634566810000|2021-10-18 14:20:10|||||||||7
1634566870000|2021-10-18 14:21:10|102.22||102.22||102.22||102.22||27
1634566880000|2021-10-18 14:21:20|102.17||102.17||102.17||102.17||0
1634566900000|2021-10-18 14:21:40|102.22||102.17||102.22||102.17||7
1634566920000|2021-10-18 14:22:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|12
1634566930000|2021-10-18 14:22:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1634566940000|2021-10-18 14:22:20|||||||||33
1634566960000|2021-10-18 14:22:40|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|6
1634566990000|2021-10-18 14:23:10|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|12
1634567000000|2021-10-18 14:23:20|102.22||102.17||102.22||102.17||0
1634567010000|2021-10-18 14:23:30|102.22||102.17||102.22||102.17||0
1634567020000|2021-10-18 14:23:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|25
1634567030000|2021-10-18 14:23:50|||||||||12
1634567060000|2021-10-18 14:24:20|||||||||33
1634567070000|2021-10-18 14:24:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|17
1634567080000|2021-10-18 14:24:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|10
1634567110000|2021-10-18 14:25:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|15
1634567120000|2021-10-18 14:25:20||102.09||102.14||102.14||102.09|10
1634567160000|2021-10-18 14:26:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|22
1634567170000|2021-10-18 14:26:10||102.14||102.14||102.14||102.09|0
1634567180000|2021-10-18 14:26:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|31
1634567190000|2021-10-18 14:26:30|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|59
1634567200000|2021-10-18 14:26:40|||||||||35
1634567210000|2021-10-18 14:26:50|||||||||66
1634567220000|2021-10-18 14:27:00|||||||||343
1634567230000|2021-10-18 14:27:10|||||||||277
1634567250000|2021-10-18 14:27:30|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|74
1634567260000|2021-10-18 14:27:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|24
1634567270000|2021-10-18 14:27:50|||||||||22
1634567280000|2021-10-18 14:28:00|||||||||25
1634567290000|2021-10-18 14:28:10|||||||||42
1634567300000|2021-10-18 14:28:20|||||||||20
1634567310000|2021-10-18 14:28:30|||||||||11
1634567320000|2021-10-18 14:28:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|18
1634567340000|2021-10-18 14:29:00|||||||||7
1634567360000|2021-10-18 14:29:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|39
1634567390000|2021-10-18 14:29:50|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|9
1634567400000|2021-10-18 14:30:00|||||||||6
1634567410000|2021-10-18 14:30:10|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|47
1634567440000|2021-10-18 14:30:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|43
1634567460000|2021-10-18 14:31:00|||||||||30
1634567470000|2021-10-18 14:31:10|||||||||2
1634567480000|2021-10-18 14:31:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|112
1634567490000|2021-10-18 14:31:30|||||||||1
1634567500000|2021-10-18 14:31:40|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|11
1634567510000|2021-10-18 14:31:50|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|0
1634567520000|2021-10-18 14:32:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|19
1634567530000|2021-10-18 14:32:10|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|49
1634567610000|2021-10-18 14:33:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|23
1634567620000|2021-10-18 14:33:40||102.14||102.19||102.19||102.14|20
1634567630000|2021-10-18 14:33:50|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|28
1634567640000|2021-10-18 14:34:00|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|6
1634567650000|2021-10-18 14:34:10|||||||||1
1634567690000|2021-10-18 14:34:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|53
1634567700000|2021-10-18 14:35:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|20
1634567730000|2021-10-18 14:35:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|64
1634567740000|2021-10-18 14:35:40|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|10
1634567750000|2021-10-18 14:35:50||102.09||102.14||102.14||102.09|8
1634567760000|2021-10-18 14:36:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|18
1634567770000|2021-10-18 14:36:10|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|547
1634567800000|2021-10-18 14:36:40|||||||||463
1634567810000|2021-10-18 14:36:50|||||||||82
1634567830000|2021-10-18 14:37:10|||||||||7
1634567840000|2021-10-18 14:37:20|102.17||102.17||102.17||102.17||33
1634567850000|2021-10-18 14:37:30|102.12|101.99|102.12|102.04|102.12|102.04|102.12|101.99|1056
1634567860000|2021-10-18 14:37:40||101.99||102.04||102.04||101.99|35
1634567880000|2021-10-18 14:38:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|260
1634567890000|2021-10-18 14:38:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1634567900000|2021-10-18 14:38:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|5
1634567930000|2021-10-18 14:38:50|||||||||9
1634567940000|2021-10-18 14:39:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|101
1634567950000|2021-10-18 14:39:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|107
1634567980000|2021-10-18 14:39:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|45
1634567990000|2021-10-18 14:39:50|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|20
1634568000000|2021-10-18 14:40:00||102.09||102.09||102.09||102.09|84
1634568010000|2021-10-18 14:40:10|102.17||102.17||102.17||102.17||0
1634568050000|2021-10-18 14:40:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|27
1634568090000|2021-10-18 14:41:30|||||||||100
1634568100000|2021-10-18 14:41:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1634568110000|2021-10-18 14:41:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|6
1634568120000|2021-10-18 14:42:00|102.32||102.32||102.32||102.32||14
1634568130000|2021-10-18 14:42:10|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|24
1634568160000|2021-10-18 14:42:40|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|12
1634568170000|2021-10-18 14:42:50|102.37||102.32||102.37||102.32||0
1634568180000|2021-10-18 14:43:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1634568200000|2021-10-18 14:43:20||102.24||102.24||102.29||102.24|14
1634568210000|2021-10-18 14:43:30||102.29||102.29||102.29||102.29|0
1634568220000|2021-10-18 14:43:40|102.42||102.42||102.42||102.42||4
1634568230000|2021-10-18 14:43:50|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|5
1634568240000|2021-10-18 14:44:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|273
1634568250000|2021-10-18 14:44:10|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|21
1634568320000|2021-10-18 14:45:20||102.29||102.34||102.34||102.29|30
1634568330000|2021-10-18 14:45:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|53
1634568360000|2021-10-18 14:46:00|102.47||102.47||102.47||102.47||31
1634568370000|2021-10-18 14:46:10|102.42||102.42||102.47||102.42||1
1634568380000|2021-10-18 14:46:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|12
1634568390000|2021-10-18 14:46:30||102.34||102.34||102.34||102.34|0
1634568400000|2021-10-18 14:46:40|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|28
1634568410000|2021-10-18 14:46:50|102.47||102.42||102.47||102.42||0
1634568420000|2021-10-18 14:47:00|||||||||9
1634568460000|2021-10-18 14:47:40|||||||||68
1634568470000|2021-10-18 14:47:50|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|130
1634568480000|2021-10-18 14:48:00||102.34||102.34||102.34||102.34|0
1634568510000|2021-10-18 14:48:30|||||||||25
1634568520000|2021-10-18 14:48:40|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|48
1634568550000|2021-10-18 14:49:10|||||||||376
1634568560000|2021-10-18 14:49:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|225
1634568580000|2021-10-18 14:49:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|46
1634568600000|2021-10-18 14:50:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|314
1634568610000|2021-10-18 14:50:10|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|11
1634568620000|2021-10-18 14:50:20|||||||||10
1634568630000|2021-10-18 14:50:30|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|9
1634568640000|2021-10-18 14:50:40|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1634568660000|2021-10-18 14:51:00|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|115
1634568670000|2021-10-18 14:51:10||102.29||102.29||102.29||102.29|0
1634568680000|2021-10-18 14:51:20|||||||||20
1634568700000|2021-10-18 14:51:40|102.42||102.37||102.42||102.37||12
1634568720000|2021-10-18 14:52:00|102.42||102.37||102.42||102.37||33
1634568730000|2021-10-18 14:52:10|102.42||102.42||102.42||102.42||0
1634568740000|2021-10-18 14:52:20|102.37||102.37||102.37||102.37||3
1634568750000|2021-10-18 14:52:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|46
1634568760000|2021-10-18 14:52:40|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|6
1634568770000|2021-10-18 14:52:50||102.34||102.34||102.34||102.29|0
1634568780000|2021-10-18 14:53:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|12
1634568800000|2021-10-18 14:53:20|102.42||102.42||102.42||102.42||0
1634568810000|2021-10-18 14:53:30|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|7
1634568840000|2021-10-18 14:54:00|||||||||7
1634568870000|2021-10-18 14:54:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|56
1634568910000|2021-10-18 14:55:10|||||||||1
1634568980000|2021-10-18 14:56:20|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|47
1634568990000|2021-10-18 14:56:30|||||||||2
1634569010000|2021-10-18 14:56:50|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|11
1634569020000|2021-10-18 14:57:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|12
1634569030000|2021-10-18 14:57:10|102.37||102.37||102.37||102.37||1
1634569040000|2021-10-18 14:57:20||102.29||102.24||102.29||102.24|0
1634569050000|2021-10-18 14:57:30||102.29||102.29||102.29||102.24|2
1634569080000|2021-10-18 14:58:00|||||||||2
1634569100000|2021-10-18 14:58:20|||||||||50
1634569110000|2021-10-18 14:58:30|||||||||2
1634569130000|2021-10-18 14:58:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|42
1634569140000|2021-10-18 14:59:00|||||||||35
1634569150000|2021-10-18 14:59:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634569160000|2021-10-18 14:59:20|||||||||22
1634569170000|2021-10-18 14:59:30|||||||||19
1634569180000|2021-10-18 14:59:40|||||||||21
1634569200000|2021-10-18 15:00:00|||||||||22
1634569210000|2021-10-18 15:00:10|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|90
1634569220000|2021-10-18 15:00:20|||||||||20
1634569230000|2021-10-18 15:00:30|||||||||19
1634569250000|2021-10-18 15:00:50|||||||||19
1634569260000|2021-10-18 15:01:00|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|41
1634569270000|2021-10-18 15:01:10|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|8
1634569290000|2021-10-18 15:01:30|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|7
1634569300000|2021-10-18 15:01:40|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|1
1634569320000|2021-10-18 15:02:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|15
1634569330000|2021-10-18 15:02:10|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|0
1634569340000|2021-10-18 15:02:20|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|42
1634569380000|2021-10-18 15:03:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|82
1634569390000|2021-10-18 15:03:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|104
1634569400000|2021-10-18 15:03:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|28
1634569430000|2021-10-18 15:03:50|||||||||285
1634569440000|2021-10-18 15:04:00|||||||||8
1634569450000|2021-10-18 15:04:10|102.32||102.32||102.32||102.32||347
1634569460000|2021-10-18 15:04:20||102.24||102.24||102.24||102.19|166
1634569470000|2021-10-18 15:04:30|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|362
1634569480000|2021-10-18 15:04:40|||||||||1
1634569530000|2021-10-18 15:05:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|45
1634569540000|2021-10-18 15:05:40|102.27||102.27||102.27||102.22||0
1634569550000|2021-10-18 15:05:50|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|5
1634569560000|2021-10-18 15:06:00|102.27||102.27||102.27||102.27||86
1634569570000|2021-10-18 15:06:10||102.19||102.14||102.19||102.14|44
1634569580000|2021-10-18 15:06:20|102.22||102.22||102.22||102.22||2
1634569590000|2021-10-18 15:06:30|102.27||102.22||102.27||102.22||89
1634569600000|2021-10-18 15:06:40|102.27||102.22||102.27||102.22||4
1634569610000|2021-10-18 15:06:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|9
1634569620000|2021-10-18 15:07:00|||||||||3
1634569630000|2021-10-18 15:07:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|990
1634569660000|2021-10-18 15:07:40|||||||||33
1634569680000|2021-10-18 15:08:00|102.37||102.37||102.37||102.32||82
1634569690000|2021-10-18 15:08:10||102.29||102.29||102.29||102.24|5
1634569720000|2021-10-18 15:08:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|9
1634569740000|2021-10-18 15:09:00|||||||||8
1634569750000|2021-10-18 15:09:10|102.37||102.37||102.37||102.37||13
1634569760000|2021-10-18 15:09:20|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|6
1634569780000|2021-10-18 15:09:40|||||||||20
1634569800000|2021-10-18 15:10:00|||||||||32
1634569820000|2021-10-18 15:10:20|||||||||4
1634569830000|2021-10-18 15:10:30|||||||||9
1634569840000|2021-10-18 15:10:40|||||||||6
1634569860000|2021-10-18 15:11:00|102.37||102.37||102.37||102.32||13
1634569870000|2021-10-18 15:11:10|102.32||102.32||102.32||102.32||10
1634569900000|2021-10-18 15:11:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|4
1634569910000|2021-10-18 15:11:50|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|27
1634569920000|2021-10-18 15:12:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|39
1634569930000|2021-10-18 15:12:10||102.19||102.24||102.24||102.19|173
1634569980000|2021-10-18 15:13:00|102.37||102.32||102.37||102.32||48
1634570020000|2021-10-18 15:13:40|||||||||6
1634570030000|2021-10-18 15:13:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|16
1634570040000|2021-10-18 15:14:00|||||||||1
1634570060000|2021-10-18 15:14:20|||||||||1
1634570070000|2021-10-18 15:14:30|||||||||6
1634570080000|2021-10-18 15:14:40|||||||||5
1634570090000|2021-10-18 15:14:50|||||||||15
1634570100000|2021-10-18 15:15:00|||||||||49
1634570110000|2021-10-18 15:15:10|||||||||1
1634570130000|2021-10-18 15:15:30|102.42||102.42||102.42||102.42||80
1634570140000|2021-10-18 15:15:40||102.34||102.29||102.34||102.29|41
1634570150000|2021-10-18 15:15:50||102.34||102.34||102.34||102.34|1
1634570170000|2021-10-18 15:16:10|||||||||1
1634570200000|2021-10-18 15:16:40|||||||||1
1634570230000|2021-10-18 15:17:10|||||||||1
1634570260000|2021-10-18 15:17:40|||||||||1
1634570280000|2021-10-18 15:18:00|102.47||102.42||102.47||102.42||116
1634570310000|2021-10-18 15:18:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|10
1634570320000|2021-10-18 15:18:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|39
1634570330000|2021-10-18 15:18:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|4
1634570360000|2021-10-18 15:19:20|||||||||1
1634570370000|2021-10-18 15:19:30|||||||||210
1634570380000|2021-10-18 15:19:40|||||||||9
1634570390000|2021-10-18 15:19:50|||||||||10
1634570400000|2021-10-18 15:20:00|||||||||77
1634570410000|2021-10-18 15:20:10|||||||||4
1634570430000|2021-10-18 15:20:30|||||||||11
1634570450000|2021-10-18 15:20:50|||||||||6
1634570460000|2021-10-18 15:21:00|||||||||16
1634570470000|2021-10-18 15:21:10|||||||||1
1634570480000|2021-10-18 15:21:20|||||||||6
1634570490000|2021-10-18 15:21:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|336
1634570500000|2021-10-18 15:21:40|||||||||5
1634570510000|2021-10-18 15:21:50|||||||||11
1634570520000|2021-10-18 15:22:00|||||||||26
1634570540000|2021-10-18 15:22:20|||||||||5
1634570550000|2021-10-18 15:22:30|||||||||1
1634570560000|2021-10-18 15:22:40|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|887
1634570570000|2021-10-18 15:22:50|102.57||102.52||102.57||102.52||24
1634570580000|2021-10-18 15:23:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.44|107
1634570590000|2021-10-18 15:23:10||102.44||102.49||102.49||102.44|50
1634570600000|2021-10-18 15:23:20||102.44||102.49||102.49||102.44|10
1634570610000|2021-10-18 15:23:30|||||||||596
1634570620000|2021-10-18 15:23:40|||||||||5
1634570630000|2021-10-18 15:23:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|427
1634570640000|2021-10-18 15:24:00|||||||||70
1634570670000|2021-10-18 15:24:30|||||||||33
1634570680000|2021-10-18 15:24:40|||||||||13
1634570690000|2021-10-18 15:24:50|||||||||2
1634570700000|2021-10-18 15:25:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|20
1634570710000|2021-10-18 15:25:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|73
1634570720000|2021-10-18 15:25:20|||||||||15
1634570730000|2021-10-18 15:25:30|||||||||25
1634570740000|2021-10-18 15:25:40|||||||||15
1634570750000|2021-10-18 15:25:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|48
1634570760000|2021-10-18 15:26:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|284
1634570790000|2021-10-18 15:26:30|||||||||96
1634570810000|2021-10-18 15:26:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|367
1634570820000|2021-10-18 15:27:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1878
1634570850000|2021-10-18 15:27:30|||||||||37
1634570870000|2021-10-18 15:27:50|||||||||1
1634570880000|2021-10-18 15:28:00|||||||||1
1634570890000|2021-10-18 15:28:10|||||||||7
1634570910000|2021-10-18 15:28:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|147
1634570920000|2021-10-18 15:28:40|||||||||28
1634570930000|2021-10-18 15:28:50|||||||||8
1634570940000|2021-10-18 15:29:00|||||||||2
1634570950000|2021-10-18 15:29:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|656
1634570960000|2021-10-18 15:29:20|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|258
1634570970000|2021-10-18 15:29:30|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|274
1634570980000|2021-10-18 15:29:40|102.32||102.37||102.37||102.32||116
1634570990000|2021-10-18 15:29:50|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|57
1634571000000|2021-10-18 15:30:00|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|201
1634571010000|2021-10-18 15:30:10|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|1
1634571020000|2021-10-18 15:30:20|||||||||705
1634571030000|2021-10-18 15:30:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1634571050000|2021-10-18 15:30:50|||||||||21
1634571060000|2021-10-18 15:31:00|||||||||6
1634571070000|2021-10-18 15:31:10|||||||||11
1634571080000|2021-10-18 15:31:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|214
1634571090000|2021-10-18 15:31:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|15
1634571100000|2021-10-18 15:31:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|41
1634571110000|2021-10-18 15:31:50|||||||||4
1634571120000|2021-10-18 15:32:00|||||||||10
1634571130000|2021-10-18 15:32:10|||||||||21
1634571140000|2021-10-18 15:32:20|||||||||4
1634571150000|2021-10-18 15:32:30|||||||||24
1634571160000|2021-10-18 15:32:40|||||||||7
1634571170000|2021-10-18 15:32:50|||||||||5
1634571180000|2021-10-18 15:33:00|||||||||38
1634571190000|2021-10-18 15:33:10|||||||||25
1634571200000|2021-10-18 15:33:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|539
1634571210000|2021-10-18 15:33:30|||||||||68
1634571220000|2021-10-18 15:33:40|||||||||59
1634571230000|2021-10-18 15:33:50|||||||||7
1634571240000|2021-10-18 15:34:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|32
1634571250000|2021-10-18 15:34:10|||||||||6
1634571260000|2021-10-18 15:34:20|||||||||11
1634571270000|2021-10-18 15:34:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|131
1634571280000|2021-10-18 15:34:40|||||||||29
1634571290000|2021-10-18 15:34:50|||||||||53
1634571300000|2021-10-18 15:35:00|||||||||255
1634571310000|2021-10-18 15:35:10|102.42|102.34|102.42|102.29|102.42|102.34|102.37|102.29|271
1634571320000|2021-10-18 15:35:20|102.37||102.37||102.37||102.37||12149
1634571330000|2021-10-18 15:35:30|102.42||102.37||102.42||102.37||107
1634571340000|2021-10-18 15:35:40|||||||||3096
1634571360000|2021-10-18 15:36:00|||||||||61
1634571370000|2021-10-18 15:36:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|344
1634571420000|2021-10-18 15:37:00|||||||||100
1634571480000|2021-10-18 15:38:00|||||||||50
1634571540000|2021-10-18 15:39:00|102.37||102.37||102.37||102.37||6
1634571550000|2021-10-18 15:39:10|102.32||102.32||102.32||102.32||0
1634571670000|2021-10-18 15:41:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|253
1634571690000|2021-10-18 15:41:30|||||||||100
1634571780000|2021-10-18 15:43:00|102.32||102.32||102.32||102.32||169
1634571790000|2021-10-18 15:43:10|102.27||102.27||102.27||102.27||0
1634571830000|2021-10-18 15:43:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|9
1634571900000|2021-10-18 15:45:00||102.19||102.19||102.19||102.19|32
1634571910000|2021-10-18 15:45:10||102.24||102.24||102.24||102.24|0
1634571920000|2021-10-18 15:45:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|4
1634571970000|2021-10-18 15:46:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|240
1634571990000|2021-10-18 15:46:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|33
1634572130000|2021-10-18 15:48:50|||||||||6
1634572280000|2021-10-18 15:51:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1
1634572320000|2021-10-18 15:52:00|||||||||1
1634572330000|2021-10-18 15:52:10||102.29||102.29||102.29||102.29|15
1634572380000|2021-10-18 15:53:00||102.34||102.34||102.34||102.34|0
1634572510000|2021-10-18 15:55:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|25
1634572690000|2021-10-18 15:58:10|||||||||2
1634572740000|2021-10-18 15:59:00|||||||||1
1634572820000|2021-10-18 16:00:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|59
1634572830000|2021-10-18 16:00:30|102.47||102.42||102.47||102.42||0
1634572850000|2021-10-18 16:00:50|||||||||20
1634572860000|2021-10-18 16:01:00|102.47||102.42||102.47||102.42||0
1634572870000|2021-10-18 16:01:10|102.47||102.47||102.47||102.47||70
1634572910000|2021-10-18 16:01:50|102.42||102.42||102.42||102.42||1
1634572930000|2021-10-18 16:02:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|3
1634573100000|2021-10-18 16:05:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|53
1634573250000|2021-10-18 16:07:30||102.29||102.29||102.29||102.29|43
1634573270000|2021-10-18 16:07:50|||||||||2
1634573300000|2021-10-18 16:08:20|||||||||4
1634573320000|2021-10-18 16:08:40|102.37|102.24|102.37|102.24|102.37|102.24|102.37|102.24|411
1634573340000|2021-10-18 16:09:00|102.32|102.19|102.32|102.24|102.32|102.24|102.32|102.19|259
1634573410000|2021-10-18 16:10:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|129
1634573540000|2021-10-18 16:12:20|||||||||172
1634573550000|2021-10-18 16:12:30|||||||||16
1634573590000|2021-10-18 16:13:10|||||||||100
1634573600000|2021-10-18 16:13:20|||||||||2
1634573640000|2021-10-18 16:14:00|||||||||153
1634573650000|2021-10-18 16:14:10|||||||||3
1634573710000|2021-10-18 16:15:10|||||||||244
1634573720000|2021-10-18 16:15:20|||||||||12
1634573730000|2021-10-18 16:15:30|||||||||2
1634573810000|2021-10-18 16:16:50|||||||||3
1634573840000|2021-10-18 16:17:20|||||||||2
1634573870000|2021-10-18 16:17:50|||||||||2
1634573880000|2021-10-18 16:18:00|||||||||3
1634573890000|2021-10-18 16:18:10|||||||||6
1634573920000|2021-10-18 16:18:40|||||||||149
1634573930000|2021-10-18 16:18:50|||||||||23
1634573940000|2021-10-18 16:19:00|||||||||3
1634573960000|2021-10-18 16:19:20|||||||||1
1634574010000|2021-10-18 16:20:10|||||||||2
1634574230000|2021-10-18 16:23:50|||||||||47
1634574240000|2021-10-18 16:24:00||102.24||102.29||102.29||102.24|99
1634574250000|2021-10-18 16:24:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|45
1634574280000|2021-10-18 16:24:40|||||||||1
1634574300000|2021-10-18 16:25:00|||||||||1
1634574320000|2021-10-18 16:25:20||102.19||102.19||102.19||102.19|12
1634574330000|2021-10-18 16:25:30|102.27||102.27||102.27||102.27||20
1634574340000|2021-10-18 16:25:40||102.14||102.19||102.19||102.14|46
1634574360000|2021-10-18 16:26:00|||||||||11
1634574370000|2021-10-18 16:26:10|||||||||1
1634574380000|2021-10-18 16:26:20|102.32||102.32||102.32||102.32||43
1634574390000|2021-10-18 16:26:30|102.27||102.32||102.32||102.27||17
1634574400000|2021-10-18 16:26:40|102.27||102.32||102.32||102.27||0
1634574430000|2021-10-18 16:27:10|102.27||102.27||102.27||102.27||0
1634574440000|2021-10-18 16:27:20|||||||||21
1634574450000|2021-10-18 16:27:30|||||||||20
1634574500000|2021-10-18 16:28:20|||||||||22
1634574540000|2021-10-18 16:29:00||102.14||102.14||102.14||102.14|13
1634574570000|2021-10-18 16:29:30||102.19||102.19||102.19||102.19|0
1634574660000|2021-10-18 16:31:00|||||||||14
1634574710000|2021-10-18 16:31:50|102.32||102.32||102.32||102.32||20
1634574760000|2021-10-18 16:32:40|||||||||5
1634574770000|2021-10-18 16:32:50|||||||||12
1634574790000|2021-10-18 16:33:10|||||||||12
1634574850000|2021-10-18 16:34:10|||||||||1
1634574900000|2021-10-18 16:35:00|102.27||102.27||102.27||102.27||0
1634575080000|2021-10-18 16:38:00|||||||||1
1634575100000|2021-10-18 16:38:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|7
1634575210000|2021-10-18 16:40:10|||||||||10
1634575220000|2021-10-18 16:40:20|||||||||30
1634575230000|2021-10-18 16:40:30||102.09||102.09||102.09||102.09|8
1634575240000|2021-10-18 16:40:40|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|10
1634575250000|2021-10-18 16:40:50||102.09||102.09||102.09||102.09|158
1634575340000|2021-10-18 16:42:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|271
1634575390000|2021-10-18 16:43:10||102.14||102.14||102.14||102.14|233
1634575500000|2021-10-18 16:45:00|102.22||102.22||102.22||102.22||0
1634575540000|2021-10-18 16:45:40|102.27||102.27||102.27||102.27||0
1634575550000|2021-10-18 16:45:50|102.22||102.22||102.22||102.22||0
1634575600000|2021-10-18 16:46:40|||||||||1
1634575790000|2021-10-18 16:49:50|102.27||102.27||102.27||102.27||15
1634575990000|2021-10-18 16:53:10||102.19||102.19||102.19||102.19|0
1634576040000|2021-10-18 16:54:00||102.14||102.19||102.19||102.14|115
1634576150000|2021-10-18 16:55:50||102.14||102.14||102.14||102.14|10
1634576160000|2021-10-18 16:56:00|102.22||102.22||102.22||102.22||0
1634576430000|2021-10-18 17:00:30|102.27||102.27||102.27||102.27||1
1634576440000|2021-10-18 17:00:40|||||||||14
1634576460000|2021-10-18 17:01:00|102.22||102.27||102.27||102.22||0
1634576490000|2021-10-18 17:01:30|102.22||102.22||102.22||102.22||0
1634576790000|2021-10-18 17:06:30||102.09||102.09||102.09||102.09|108
1634576800000|2021-10-18 17:06:40|||||||||100
1634576830000|2021-10-18 17:07:10|102.17||102.22||102.22||102.17||7
1634576840000|2021-10-18 17:07:20|102.17||102.22||102.22||102.17||7
1634576900000|2021-10-18 17:08:20|102.17||102.22||102.22||102.17||5
1634576910000|2021-10-18 17:08:30|102.17||102.22||102.22||102.17||7
1634577030000|2021-10-18 17:10:30||102.14||102.14||102.14||102.14|2
1634577040000|2021-10-18 17:10:40||102.09||102.09||102.09||102.09|17
1634577090000|2021-10-18 17:11:30|102.17||102.22||102.22||102.17||6
1634577250000|2021-10-18 17:14:10||102.14||102.14||102.14||102.14|0
1634577360000|2021-10-18 17:16:00||102.09||102.09||102.09||102.09|27
1634577380000|2021-10-18 17:16:20||102.14||102.09||102.14||102.09|21
1634577460000|2021-10-18 17:17:40||102.14||102.14||102.14||102.09|0
1634577490000|2021-10-18 17:18:10||102.09||102.09||102.09||102.09|17
1634577500000|2021-10-18 17:18:20|102.17||102.17||102.17||102.17||0
1634577530000|2021-10-18 17:18:50|102.22||102.17||102.22||102.17||0
1634577640000|2021-10-18 17:20:40|||||||||73
1634577690000|2021-10-18 17:21:30|||||||||6
1634577720000|2021-10-18 17:22:00|||||||||1
1634577780000|2021-10-18 17:23:00|102.22||102.22||102.22||102.22||2
1634577900000|2021-10-18 17:25:00|102.17||102.17||102.17||102.17||0
1634577930000|2021-10-18 17:25:30|102.22||102.22||102.22||102.22||0
1634577940000|2021-10-18 17:25:40|102.17||102.17||102.17||102.17||0
1634577960000|2021-10-18 17:26:00|102.22||102.17||102.22||102.17||0
1634577970000|2021-10-18 17:26:10|102.22||102.22||102.22||102.22||0
1634578000000|2021-10-18 17:26:40||102.14||102.14||102.14||102.14|123
1634578090000|2021-10-18 17:28:10||102.09||102.09||102.09||102.09|11
1634578140000|2021-10-18 17:29:00|102.17||102.22||102.22||102.17||0
1634578340000|2021-10-18 17:32:20||102.14||102.09||102.14||102.09|7
1634578430000|2021-10-18 17:33:50|102.17||102.22||102.22||102.17||16
1634578510000|2021-10-18 17:35:10|102.17||102.17||102.17||102.17||8
1634578550000|2021-10-18 17:35:50|102.22||102.22||102.22||102.22||0
1634578650000|2021-10-18 17:37:30|102.17||102.17||102.22||102.17||0
1634579380000|2021-10-18 17:49:40|102.22||102.22||102.22||102.22||56
1634579390000|2021-10-18 17:49:50|102.17||102.17||102.17||102.17||12
1634579440000|2021-10-18 17:50:40|102.22||102.17||102.22||102.17||0
1634579450000|2021-10-18 17:50:50|102.22||102.22||102.22||102.22||0
1634579460000|2021-10-18 17:51:00|102.17||102.17||102.17||102.17||12
1634579470000|2021-10-18 17:51:10|102.22||102.22||102.22||102.22||0
1634579490000|2021-10-18 17:51:30||102.14||102.09||102.14||102.09|2
1634579540000|2021-10-18 17:52:20|102.17||102.22||102.22||102.17||0
1634579580000|2021-10-18 17:53:00|102.17||102.22||102.22||102.17||0
1634579600000|2021-10-18 17:53:20|102.17||102.22||102.22||102.17||2
1634579710000|2021-10-18 17:55:10|102.17||102.22||102.22||102.17||24
1634579730000|2021-10-18 17:55:30|102.17||102.22||102.22||102.17||24
1634579770000|2021-10-18 17:56:10|102.17||102.22||102.22||102.17||12
1634579810000|2021-10-18 17:56:50||102.14||102.09||102.14||102.09|1
1634580010000|2021-10-18 18:00:10|102.17||102.22||102.22||102.17||13
1634580020000|2021-10-18 18:00:20|102.17||102.17||102.17||102.17||7
1634580100000|2021-10-18 18:01:40||102.04||102.04||102.04||102.04|11
1634580210000|2021-10-18 18:03:30||102.09||102.09||102.09||102.04|75
1634580220000|2021-10-18 18:03:40||102.04||102.04||102.04||102.04|34
1634580570000|2021-10-18 18:09:30|102.12||102.12||102.12||102.12||0
1634580690000|2021-10-18 18:11:30|102.17||102.17||102.17||102.17||0
1634580750000|2021-10-18 18:12:30|102.12||102.12||102.12||102.12||0
1634580770000|2021-10-18 18:12:50|102.17||102.17||102.17||102.17||0
1634580870000|2021-10-18 18:14:30|102.12||102.12||102.12||102.12||0
1634580890000|2021-10-18 18:14:50|102.17||102.17||102.17||102.17||0
1634580940000|2021-10-18 18:15:40|102.12||102.12||102.12||102.12||0
1634580980000|2021-10-18 18:16:20|102.17||102.17||102.17||102.17||0
1634581080000|2021-10-18 18:18:00|102.12||102.17||102.17||102.12||0
1634581090000|2021-10-18 18:18:10|102.12||102.17||102.17||102.12||0
1634581140000|2021-10-18 18:19:00|102.12||102.17||102.17||102.12||0
1634581200000|2021-10-18 18:20:00|102.12||102.17||102.17||102.12||0
1634581210000|2021-10-18 18:20:10|102.12||102.12||102.12||102.12||0
1634581390000|2021-10-18 18:23:10|||||||||1
1634581910000|2021-10-18 18:31:50|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|8
1634582140000|2021-10-18 18:35:40|102.12||102.17||102.17||102.12||4
1634582150000|2021-10-18 18:35:50|102.12||102.17||102.17||102.12||0
1634582160000|2021-10-18 18:36:00|102.12||102.12||102.12||102.12||1
1634582180000|2021-10-18 18:36:20|102.17||102.17||102.17||102.17||6
1634582190000|2021-10-18 18:36:30|102.12||102.12||102.12||102.12||0
1634582330000|2021-10-18 18:38:50|102.17||102.17||102.17||102.17||0
1634582350000|2021-10-18 18:39:10|102.12||102.17||102.17||102.12||0
1634582450000|2021-10-18 18:40:50||102.09||102.04||102.09||102.04|0
1634582460000|2021-10-18 18:41:00||102.09||102.09||102.09||102.09|2
1634582470000|2021-10-18 18:41:10||102.04||102.09||102.09||102.04|0
1634582480000|2021-10-18 18:41:20||102.04||102.09||102.09||102.04|0
1634582490000|2021-10-18 18:41:30||102.04||102.04||102.09||102.04|0
1634582510000|2021-10-18 18:41:50||102.09||102.09||102.09||102.09|0
1634582930000|2021-10-18 18:48:50||102.04||102.04||102.04||102.04|1
1634582940000|2021-10-18 18:49:00||102.09||102.09||102.09||102.09|0
1634583000000|2021-10-18 18:50:00||102.04||102.04||102.04||102.04|1
1634583040000|2021-10-18 18:50:40||102.09||102.09||102.09||102.09|0
1634583090000|2021-10-18 18:51:30|||||||||4
1634583440000|2021-10-18 18:57:20|||||||||8
1634583520000|2021-10-18 18:58:40|||||||||9
1634583580000|2021-10-18 18:59:40|||||||||32
1634583620000|2021-10-18 19:00:20|||||||||3
1634583660000|2021-10-18 19:01:00|||||||||13
1634583710000|2021-10-18 19:01:50|||||||||1
1634583880000|2021-10-18 19:04:40|||||||||24
1634583900000|2021-10-18 19:05:00|||||||||2
1634583960000|2021-10-18 19:06:00|||||||||1
1634584230000|2021-10-18 19:10:30|||||||||13
1634584280000|2021-10-18 19:11:20|||||||||16
1634584320000|2021-10-18 19:12:00|||||||||9
1634584330000|2021-10-18 19:12:10|||||||||1
1634584350000|2021-10-18 19:12:30|||||||||21
1634584370000|2021-10-18 19:12:50|||||||||7
1634584480000|2021-10-18 19:14:40|||||||||1
1634584500000|2021-10-18 19:15:00||102.04||102.04||102.04||102.04|88
1634584510000|2021-10-18 19:15:10|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|3
1634584520000|2021-10-18 19:15:20|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|1
1634584770000|2021-10-18 19:19:30||102.09||102.04||102.09||102.04|12
1634584790000|2021-10-18 19:19:50||102.09||102.09||102.09||102.09|2
1634584800000|2021-10-18 19:20:00||102.04||102.04||102.04||102.04|7
1634584860000|2021-10-18 19:21:00|102.12||102.12||102.12||102.12||398
1634584870000|2021-10-18 19:21:10|102.17||102.12||102.17||102.12||45
1634584880000|2021-10-18 19:21:20|||||||||15
1634584890000|2021-10-18 19:21:30|||||||||4
1634584920000|2021-10-18 19:22:00|102.17||102.17||102.17||102.17||2
1634584930000|2021-10-18 19:22:10||102.09||102.09||102.09||102.09|0
1634585130000|2021-10-18 19:25:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|3
1634585160000|2021-10-18 19:26:00|||||||||1
1634585190000|2021-10-18 19:26:30|102.17||102.12||102.17||102.12||0
1634585200000|2021-10-18 19:26:40|102.17||102.17||102.17||102.17||0
1634585210000|2021-10-18 19:26:50|102.12||102.12||102.17||102.12||0
1634585220000|2021-10-18 19:27:00|102.17||102.17||102.17||102.17||0
1634585230000|2021-10-18 19:27:10|102.12||102.17||102.17||102.12||0
1634585240000|2021-10-18 19:27:20|102.12||102.12||102.17||102.12||0
1634585270000|2021-10-18 19:27:50|102.17||102.12||102.17||102.12||0
1634585280000|2021-10-18 19:28:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|7
1634585290000|2021-10-18 19:28:10|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|4
1634585300000|2021-10-18 19:28:20|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.04|4
1634585570000|2021-10-18 19:32:50|||||||||44
1634585630000|2021-10-18 19:33:50||102.04||102.04||102.04||102.04|2
1634585650000|2021-10-18 19:34:10|102.12||102.12||102.12||102.12||0
1634585720000|2021-10-18 19:35:20|102.17||102.17||102.17||102.12||0
1634585810000|2021-10-18 19:36:50||102.09||102.09||102.09||102.04|12
1634585820000|2021-10-18 19:37:00||102.04||102.04||102.09||102.04|22
1634585830000|2021-10-18 19:37:10|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|20
1634585840000|2021-10-18 19:37:20|102.12||102.17||102.17||102.12||10
1634585850000|2021-10-18 19:37:30||102.09||102.09||102.09||102.04|3
1634585880000|2021-10-18 19:38:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|12
1634585890000|2021-10-18 19:38:10||102.09||102.09||102.09||102.09|0
1634586030000|2021-10-18 19:40:30|||||||||22
1634586110000|2021-10-18 19:41:50|||||||||2
1634586380000|2021-10-18 19:46:20|||||||||125
1634586400000|2021-10-18 19:46:40|||||||||4
1634586440000|2021-10-18 19:47:20|||||||||4
1634586490000|2021-10-18 19:48:10|||||||||2
1634586770000|2021-10-18 19:52:50|||||||||1
1634586830000|2021-10-18 19:53:50|||||||||6
1634586840000|2021-10-18 19:54:00||102.04||102.04||102.04||102.04|46
1634586850000|2021-10-18 19:54:10|102.12||102.12||102.12||102.12||0
1634586870000|2021-10-18 19:54:30|102.17|101.99|102.12|101.99|102.17|101.99|102.12|101.99|442
1634586880000|2021-10-18 19:54:40||102.04||101.99||102.04||101.99|13
1634586890000|2021-10-18 19:54:50|102.07||102.12||102.12||102.07||27
1634586900000|2021-10-18 19:55:00|102.07||102.12||102.12||102.07||0
1634586910000|2021-10-18 19:55:10|102.07||102.12||102.12||102.07||3
1634586940000|2021-10-18 19:55:40|102.07||102.07||102.07||102.07||20
1634586950000|2021-10-18 19:55:50|||||||||8
1634586960000|2021-10-18 19:56:00|||||||||5
1634586970000|2021-10-18 19:56:10|102.12||102.12||102.12||102.12||11
1634586990000|2021-10-18 19:56:30|102.07||102.07||102.07||102.07||56
1634587020000|2021-10-18 19:57:00|||||||||7
1634587030000|2021-10-18 19:57:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|65
1634587050000|2021-10-18 19:57:30|||||||||2
1634587060000|2021-10-18 19:57:40|||||||||2
1634587080000|2021-10-18 19:58:00|||||||||1
1634587100000|2021-10-18 19:58:20|||||||||1
1634587110000|2021-10-18 19:58:30|||||||||1
1634587120000|2021-10-18 19:58:40|||||||||1
1634587140000|2021-10-18 19:59:00||101.99||101.99||102.04||101.99|22
1634587150000|2021-10-18 19:59:10||102.04||102.04||102.04||102.04|0
1634606120000|2021-10-19 01:15:20|103.34|101.97|103.34|101.97|103.34|101.97|103.34|101.97|0
1634606130000|2021-10-19 01:15:30|103.29||103.29||103.29||103.29||0
1634606150000|2021-10-19 01:15:50|||||||||1
1634606190000|2021-10-19 01:16:30|103.39||103.39||103.39||103.39||0
1634606200000|2021-10-19 01:16:40|103.34||103.29||103.34||103.29||0
1634606320000|2021-10-19 01:18:40|103.34||103.34||103.34||103.34||0
1634606440000|2021-10-19 01:20:40|103.44||103.44||103.44||103.44||0
1634606500000|2021-10-19 01:21:40|103.39||103.39||103.39||103.39||0
1634606600000|2021-10-19 01:23:20|103.34||103.34||103.34||103.34||0
1634606690000|2021-10-19 01:24:50|103.29||103.29||103.29||103.29||0
1634606750000|2021-10-19 01:25:50|103.34||103.34||103.34||103.34||0
1634606810000|2021-10-19 01:26:50|103.39||103.39||103.39||103.39||0
1634606820000|2021-10-19 01:27:00|103.34||103.34||103.34||103.34||0
1634606840000|2021-10-19 01:27:20|103.29||103.29||103.29||103.29||0
1634606960000|2021-10-19 01:29:20|103.34||103.34||103.34||103.34||0
1634607090000|2021-10-19 01:31:30|103.29||103.29||103.29||103.29||0
1634607150000|2021-10-19 01:32:30|103.34||103.34||103.34||103.34||0
1634607210000|2021-10-19 01:33:30|103.39||103.39||103.39||103.39||0
1634607330000|2021-10-19 01:35:30|103.49||103.49||103.49||103.49||0
1634607440000|2021-10-19 01:37:20|103.44||103.39||103.44||103.39||0
1634607500000|2021-10-19 01:38:20|103.44||103.44||103.44||103.44||0
1634607810000|2021-10-19 01:43:30|103.49||103.49||103.49||103.49||0
1634608530000|2021-10-19 01:55:30|103.44||103.39||103.44||103.39||0
1634608540000|2021-10-19 01:55:40|103.44||103.44||103.44||103.44||0
1634608630000|2021-10-19 01:57:10||102.02||102.02||102.02||102.02|0
1634608640000|2021-10-19 01:57:20|103.39||103.39||103.39||103.39||0
1634619350000|2021-10-19 04:55:50|103.34||103.34||103.34||103.34||0
1634620750000|2021-10-19 05:19:10|103.19||102.89||103.19||102.89||0
1634620760000|2021-10-19 05:19:20|102.64||102.64||102.64||102.64||0
1634620770000|2021-10-19 05:19:30|102.49||102.49||102.49||102.49||0
1634620780000|2021-10-19 05:19:40|102.59||102.59||102.59||102.59||0
1634623060000|2021-10-19 05:57:40||102.07||102.07||102.07||102.07|0
1634623110000|2021-10-19 05:58:30|102.54||102.54||102.54||102.54||0
1634623200000|2021-10-19 06:00:00|102.52|102.09|102.42|102.29|102.52|102.34|102.42|102.09|5
1634623210000|2021-10-19 06:00:10||102.34||102.29||102.34||102.29|5
1634623220000|2021-10-19 06:00:20||102.24||102.24||102.24||102.24|0
1634623330000|2021-10-19 06:02:10||102.29||102.34||102.34||102.29|0
1634623430000|2021-10-19 06:03:50|||||||||1
1634623440000|2021-10-19 06:04:00|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|0
1634623490000|2021-10-19 06:04:50|102.57|102.44|102.57|102.44|102.57|102.44|102.57|102.44|0
1634623510000|2021-10-19 06:05:10|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|0
1634623530000|2021-10-19 06:05:30|102.47|102.34|102.42|102.34|102.47|102.34|102.42|102.34|0
1634623570000|2021-10-19 06:06:10|102.47||102.42||102.47||102.42||0
1634623590000|2021-10-19 06:06:30||102.29||102.29||102.29||102.29|1
1634623600000|2021-10-19 06:06:40|102.37||102.37||102.37||102.37||0
1634623610000|2021-10-19 06:06:50||102.24||102.24||102.24||102.24|0
1634623620000|2021-10-19 06:07:00|102.32||102.32||102.32||102.32||0
1634623630000|2021-10-19 06:07:10|102.37||102.37||102.37||102.37||2
1634623650000|2021-10-19 06:07:30|102.32||102.37||102.37||102.32||31
1634623660000|2021-10-19 06:07:40|102.32||102.32||102.32||102.32||0
1634623740000|2021-10-19 06:09:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|1
1634623760000|2021-10-19 06:09:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|30
1634623770000|2021-10-19 06:09:30|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|4
1634623780000|2021-10-19 06:09:40||102.19||102.19||102.19||102.14|0
1634623810000|2021-10-19 06:10:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|7
1634623820000|2021-10-19 06:10:20||102.09||102.09||102.09||102.09|0
1634623830000|2021-10-19 06:10:30||102.14||102.14||102.14||102.14|0
1634623870000|2021-10-19 06:11:10||102.09||102.09||102.09||102.09|29
1634623890000|2021-10-19 06:11:30|102.17||102.17||102.17||102.17||0
1634623920000|2021-10-19 06:12:00|||||||||6
1634623930000|2021-10-19 06:12:10|||||||||6
1634623970000|2021-10-19 06:12:50|102.22||102.22||102.22||102.22||17
1634624010000|2021-10-19 06:13:30|102.17||102.17||102.17||102.17||0
1634624080000|2021-10-19 06:14:40|102.22|102.04|102.17|102.04|102.22|102.04|102.17|102.04|29
1634624100000|2021-10-19 06:15:00|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.04|0
1634624110000|2021-10-19 06:15:10|102.17|102.04|102.17|102.04|102.17|102.09|102.17|102.04|0
1634624120000|2021-10-19 06:15:20|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.04|0
1634624190000|2021-10-19 06:16:30|||||||||29
1634624210000|2021-10-19 06:16:50|102.27|102.14|102.27|102.14|102.27|102.14|102.27|102.14|4
1634624220000|2021-10-19 06:17:00|102.22||102.22||102.22||102.22||0
1634624280000|2021-10-19 06:18:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|29
1634624290000|2021-10-19 06:18:10|102.32||102.32||102.32||102.32||0
1634624300000|2021-10-19 06:18:20|102.37||102.32||102.37||102.32||0
1634624310000|2021-10-19 06:18:30||102.24||102.19||102.24||102.19|0
1634624340000|2021-10-19 06:19:00|102.27||102.27||102.27||102.27||0
1634624350000|2021-10-19 06:19:10||102.14||102.14||102.14||102.14|50
1634624400000|2021-10-19 06:20:00||102.19||102.14||102.19||102.14|29
1634624410000|2021-10-19 06:20:10||102.19||102.19||102.19||102.19|0
1634624420000|2021-10-19 06:20:20||102.14||102.14||102.14||102.14|0
1634624440000|2021-10-19 06:20:40|102.22||102.22||102.22||102.22||0
1634624450000|2021-10-19 06:20:50||102.09||102.09||102.09||102.09|0
1634624460000|2021-10-19 06:21:00||102.14||102.14||102.14||102.14|0
1634624510000|2021-10-19 06:21:50|102.27||102.27||102.27||102.27||29
1634624530000|2021-10-19 06:22:10|102.22||102.22||102.22||102.22||0
1634624540000|2021-10-19 06:22:20||102.09||102.09||102.09||102.09|0
1634624560000|2021-10-19 06:22:40||102.14||102.14||102.14||102.14|0
1634624610000|2021-10-19 06:23:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|29
1634624640000|2021-10-19 06:24:00|||||||||1
1634624650000|2021-10-19 06:24:10||102.14||102.14||102.14||102.14|0
1634624710000|2021-10-19 06:25:10||102.19||102.19||102.19||102.19|0
1634624730000|2021-10-19 06:25:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1634624750000|2021-10-19 06:25:50||102.09||102.09||102.09||102.09|30
1634624780000|2021-10-19 06:26:20|102.17||102.17||102.17||102.17||0
1634624820000|2021-10-19 06:27:00|102.22||102.22||102.22||102.17||0
1634624830000|2021-10-19 06:27:10|102.17||102.17||102.22||102.17||0
1634624850000|2021-10-19 06:27:30|102.22||102.17||102.22||102.17||0
1634624860000|2021-10-19 06:27:40|102.22||102.17||102.22||102.17||0
1634624870000|2021-10-19 06:27:50|||||||||1
1634624900000|2021-10-19 06:28:20|||||||||1
1634624910000|2021-10-19 06:28:30||102.04||102.04||102.04||102.04|0
1634624970000|2021-10-19 06:29:30||102.09||102.09||102.09||102.09|0
1634625010000|2021-10-19 06:30:10|||||||||2
1634625020000|2021-10-19 06:30:20|||||||||15
1634625140000|2021-10-19 06:32:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|15
1634625160000|2021-10-19 06:32:40|||||||||1
1634625170000|2021-10-19 06:32:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|8
1634625180000|2021-10-19 06:33:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|2
1634625210000|2021-10-19 06:33:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|45
1634625260000|2021-10-19 06:34:20|102.27||102.27||102.27||102.27||0
1634625270000|2021-10-19 06:34:30|102.32|102.19|102.32|102.24|102.32|102.24|102.27|102.14|42
1634625290000|2021-10-19 06:34:50|102.37|102.19|102.37|102.29|102.37|102.29|102.37|102.19|154
1634625310000|2021-10-19 06:35:10||102.24||102.24||102.24||102.24|0
1634625320000|2021-10-19 06:35:20|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|10
1634625340000|2021-10-19 06:35:40|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|2
1634625360000|2021-10-19 06:36:00|||||||||123
1634625370000|2021-10-19 06:36:10||102.14||102.14||102.14||102.14|375
1634625420000|2021-10-19 06:37:00||102.19||102.19||102.19||102.19|0
1634625660000|2021-10-19 06:41:00|102.27|102.14|102.27|102.14|102.27|102.14|102.27|102.14|0
1634625770000|2021-10-19 06:42:50|102.32|102.19|102.32|102.24|102.32|102.24|102.32|102.19|20
1634625790000|2021-10-19 06:43:10|||||||||1
1634625870000|2021-10-19 06:44:30|||||||||1
1634625890000|2021-10-19 06:44:50||102.19||102.19||102.19||102.19|8
1634626010000|2021-10-19 06:46:50|102.27|102.14|102.22|102.14|102.27|102.14|102.22|102.14|63
1634626050000|2021-10-19 06:47:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|20
1634626060000|2021-10-19 06:47:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|27
1634626070000|2021-10-19 06:47:50||102.09||102.09||102.09||102.09|5
1634626160000|2021-10-19 06:49:20|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|17
1634626230000|2021-10-19 06:50:30|102.12||102.12||102.12||102.12||0
1634626280000|2021-10-19 06:51:20|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|56
1634626330000|2021-10-19 06:52:10||102.04||101.99||102.04||101.99|0
1634626340000|2021-10-19 06:52:20||102.04||102.04||102.04||102.04|0
1634626350000|2021-10-19 06:52:30|102.17||102.17||102.17||102.17||0
1634626500000|2021-10-19 06:55:00|102.12|101.99|102.12|101.99|102.12|101.99|102.12|101.99|35
1634626510000|2021-10-19 06:55:10||102.04||102.04||102.04||102.04|0
1634626550000|2021-10-19 06:55:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|61
1634626560000|2021-10-19 06:56:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|3
1634626570000|2021-10-19 06:56:10||102.09||102.09||102.09||102.09|39
1634626640000|2021-10-19 06:57:20||102.14||102.14||102.14||102.14|0
1634626650000|2021-10-19 06:57:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|13
1634626670000|2021-10-19 06:57:50||102.14||102.14||102.14||102.14|87
1634626700000|2021-10-19 06:58:20|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.09|0
1634626730000|2021-10-19 06:58:50|102.17||102.22||102.22||102.17||0
1634626740000|2021-10-19 06:59:00|102.17||102.17||102.17||102.17||0
1634626750000|2021-10-19 06:59:10|102.22||102.22||102.22||102.22||3
1634626760000|2021-10-19 06:59:20|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|102
1634626780000|2021-10-19 06:59:40|102.12||102.17||102.17||102.12||68
1634626790000|2021-10-19 06:59:50|102.22|102.09|102.27|102.14|102.27|102.14|102.22|102.09|174
1634626800000|2021-10-19 07:00:00|102.22|102.09|102.22|102.09|102.22|102.09|102.17|102.09|88
1634626810000|2021-10-19 07:00:10|102.17|102.04|102.22|102.14|102.22|102.14|102.17|102.04|47
1634626820000|2021-10-19 07:00:20|102.27|102.09|102.27|102.14|102.27|102.14|102.27|102.09|16
1634626830000|2021-10-19 07:00:30|102.22|102.09|102.17|102.04|102.22|102.09|102.07|101.99|31
1634626840000|2021-10-19 07:00:40|102.22|102.09|102.17|102.09|102.22|102.14|102.17|102.09|220
1634626850000|2021-10-19 07:00:50||102.04||102.09||102.09||102.04|176
1634626860000|2021-10-19 07:01:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|181
1634626870000|2021-10-19 07:01:10||101.99||102.04||102.04||101.99|13
1634626880000|2021-10-19 07:01:20||101.99||102.04||102.04||101.99|24
1634626890000|2021-10-19 07:01:30|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|17
1634626910000|2021-10-19 07:01:50|102.12||102.12||102.12||102.07||33
1634626920000|2021-10-19 07:02:00|102.07|101.94|101.97|101.89|102.07|101.94|101.97|101.89|152
1634626930000|2021-10-19 07:02:10|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|15
1634626940000|2021-10-19 07:02:20|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|31
1634626950000|2021-10-19 07:02:30|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|22
1634626960000|2021-10-19 07:02:40|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|32
1634626970000|2021-10-19 07:02:50|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|23
1634626980000|2021-10-19 07:03:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|9
1634626990000|2021-10-19 07:03:10|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|596
1634627000000|2021-10-19 07:03:20|||||||||24
1634627020000|2021-10-19 07:03:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|312
1634627030000|2021-10-19 07:03:50|||||||||15
1634627040000|2021-10-19 07:04:00|102.12|102.04|102.17|102.09|102.17|102.09|102.07|102.04|140
1634627050000|2021-10-19 07:04:10|||||||||19
1634627060000|2021-10-19 07:04:20|102.22||102.17||102.22||102.17||7
1634627080000|2021-10-19 07:04:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|47
1634627100000|2021-10-19 07:05:00|102.17|102.09|102.17|102.09|102.17|102.14|102.12|102.04|197
1634627110000|2021-10-19 07:05:10|102.22|102.04|102.22|102.09|102.22|102.09|102.22|102.04|28
1634627120000|2021-10-19 07:05:20|102.17|102.04|102.22|102.14|102.22|102.14|102.17|102.04|141
1634627130000|2021-10-19 07:05:30|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|15
1634627140000|2021-10-19 07:05:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|56
1634627150000|2021-10-19 07:05:50|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|607
1634627160000|2021-10-19 07:06:00|102.42|102.24|102.42|102.34|102.42|102.34|102.42|102.24|41
1634627170000|2021-10-19 07:06:10|102.37|102.29|102.47|102.34|102.47|102.39|102.37|102.29|1020
1634627180000|2021-10-19 07:06:20|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|4
1634627190000|2021-10-19 07:06:30|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|37
1634627220000|2021-10-19 07:07:00|102.37|102.29|102.47|102.34|102.47|102.34|102.37|102.29|76
1634627230000|2021-10-19 07:07:10|102.42|102.29|102.47|102.34|102.47|102.39|102.37|102.29|120
1634627240000|2021-10-19 07:07:20|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|104
1634627250000|2021-10-19 07:07:30|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|13
1634627260000|2021-10-19 07:07:40|102.52||102.47||102.52||102.47||0
1634627270000|2021-10-19 07:07:50|102.52||102.52||102.52||102.47||8
1634627280000|2021-10-19 07:08:00|102.47|102.34|102.42|102.34|102.47|102.34|102.42|102.34|7
1634627290000|2021-10-19 07:08:10|||||||||1
1634627300000|2021-10-19 07:08:20|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|41
1634627310000|2021-10-19 07:08:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|44
1634627320000|2021-10-19 07:08:40|102.47||102.42||102.47||102.42||9
1634627340000|2021-10-19 07:09:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|135
1634627350000|2021-10-19 07:09:10|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|1
1634627360000|2021-10-19 07:09:20|102.32|102.19|102.22|102.14|102.37|102.19|102.22|102.14|571
1634627370000|2021-10-19 07:09:30||102.09||102.14||102.14||102.09|3
1634627380000|2021-10-19 07:09:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|16
1634627390000|2021-10-19 07:09:50|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|77
1634627400000|2021-10-19 07:10:00|102.17|102.09|102.17|102.09|102.17|102.14|102.17|102.09|13
1634627410000|2021-10-19 07:10:10|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|9
1634627420000|2021-10-19 07:10:20|102.12|101.99|102.07|101.99|102.17|102.04|102.07|101.99|73
1634627430000|2021-10-19 07:10:30|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|39
1634627460000|2021-10-19 07:11:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|30
1634627470000|2021-10-19 07:11:10|||||||||8
1634627500000|2021-10-19 07:11:40|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|126
1634627510000|2021-10-19 07:11:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|28
1634627520000|2021-10-19 07:12:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|71
1634627530000|2021-10-19 07:12:10|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|15
1634627540000|2021-10-19 07:12:20|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|107
1634627550000|2021-10-19 07:12:30||101.99||102.04||102.04||101.99|0
1634627560000|2021-10-19 07:12:40||101.99||102.04||102.04||101.99|8
1634627580000|2021-10-19 07:13:00|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|25
1634627590000|2021-10-19 07:13:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|31
1634627600000|2021-10-19 07:13:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|34
1634627610000|2021-10-19 07:13:30|102.12|102.04|102.12|102.04|102.12|102.09|102.12|102.04|0
1634627620000|2021-10-19 07:13:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|15
1634627640000|2021-10-19 07:14:00||102.04||102.09||102.09||102.04|0
1634627650000|2021-10-19 07:14:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|33
1634627660000|2021-10-19 07:14:20|||||||||1
1634627670000|2021-10-19 07:14:30|102.27||102.27||102.27||102.22||16
1634627680000|2021-10-19 07:14:40|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|18
1634627690000|2021-10-19 07:14:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1634627700000|2021-10-19 07:15:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|6
1634627710000|2021-10-19 07:15:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|0
1634627720000|2021-10-19 07:15:20||102.09||102.14||102.14||102.09|2
1634627730000|2021-10-19 07:15:30|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.19|141
1634627740000|2021-10-19 07:15:40||102.19||102.24||102.24||102.19|0
1634627750000|2021-10-19 07:15:50|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|7
1634627760000|2021-10-19 07:16:00|102.32|102.19|102.32|102.24|102.32|102.24|102.32|102.19|2
1634627770000|2021-10-19 07:16:10|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|68
1634627780000|2021-10-19 07:16:20|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|2
1634627790000|2021-10-19 07:16:30||102.14||102.19||102.19||102.14|12
1634627800000|2021-10-19 07:16:40|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|16
1634627810000|2021-10-19 07:16:50|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|12
1634627820000|2021-10-19 07:17:00|102.32|102.19|102.32|102.24|102.32|102.24|102.32|102.14|29
1634627840000|2021-10-19 07:17:20|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|2
1634627850000|2021-10-19 07:17:30|102.27||102.27||102.32||102.27||0
1634627860000|2021-10-19 07:17:40|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|8
1634627870000|2021-10-19 07:17:50|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|0
1634627880000|2021-10-19 07:18:00|102.27||102.27||102.32||102.27||0
1634627890000|2021-10-19 07:18:10|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|13
1634627900000|2021-10-19 07:18:20||102.19||102.19||102.19||102.14|2
1634627910000|2021-10-19 07:18:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|19
1634627950000|2021-10-19 07:19:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|36
1634627960000|2021-10-19 07:19:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1634627970000|2021-10-19 07:19:30|102.17|102.09|102.22|102.14|102.27|102.19|102.17|102.09|606
1634627980000|2021-10-19 07:19:40|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|0
1634627990000|2021-10-19 07:19:50|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|27
1634628000000|2021-10-19 07:20:00||102.19||102.19||102.19||102.19|0
1634628010000|2021-10-19 07:20:10|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|18
1634628020000|2021-10-19 07:20:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|19
1634628030000|2021-10-19 07:20:30|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|0
1634628040000|2021-10-19 07:20:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|5
1634628050000|2021-10-19 07:20:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1634628060000|2021-10-19 07:21:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1634628070000|2021-10-19 07:21:10|102.27||102.22||102.27||102.22||11
1634628100000|2021-10-19 07:21:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|19
1634628120000|2021-10-19 07:22:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|18
1634628130000|2021-10-19 07:22:10|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|10
1634628150000|2021-10-19 07:22:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|118
1634628170000|2021-10-19 07:22:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|28
1634628180000|2021-10-19 07:23:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|2
1634628220000|2021-10-19 07:23:40|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|8
1634628230000|2021-10-19 07:23:50|102.22||102.17||102.22||102.17||9
1634628260000|2021-10-19 07:24:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|114
1634628300000|2021-10-19 07:25:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|15
1634628310000|2021-10-19 07:25:10|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|18
1634628370000|2021-10-19 07:26:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|29
1634628380000|2021-10-19 07:26:20|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|18
1634628410000|2021-10-19 07:26:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|27
1634628420000|2021-10-19 07:27:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|14
1634628460000|2021-10-19 07:27:40|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|75
1634628470000|2021-10-19 07:27:50||102.24||102.24||102.24||102.19|2
1634628510000|2021-10-19 07:28:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|22
1634628530000|2021-10-19 07:28:50|102.42||102.42||102.42||102.42||27
1634628540000|2021-10-19 07:29:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|7
1634628550000|2021-10-19 07:29:10|102.47|102.34|102.47|102.34|102.47|102.39|102.47|102.34|4
1634628560000|2021-10-19 07:29:20|102.42|102.29|102.37|102.29|102.42|102.29|102.37|102.29|26
1634628580000|2021-10-19 07:29:40|||||||||6
1634628590000|2021-10-19 07:29:50|102.42|102.34|102.42|102.29|102.42|102.34|102.37|102.29|13
1634628600000|2021-10-19 07:30:00||102.34||102.34||102.34||102.29|12
1634628610000|2021-10-19 07:30:10|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|11
1634628620000|2021-10-19 07:30:20|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|51
1634628630000|2021-10-19 07:30:30||102.39||102.39||102.39||102.34|16
1634628640000|2021-10-19 07:30:40||102.34||102.39||102.39||102.34|3
1634628650000|2021-10-19 07:30:50||102.34||102.39||102.39||102.34|1
1634628660000|2021-10-19 07:31:00|102.42|102.34|102.47|102.34|102.47|102.39|102.42|102.34|7
1634628670000|2021-10-19 07:31:10|102.42||102.47||102.47||102.42||0
1634628680000|2021-10-19 07:31:20||102.39||102.39||102.39||102.34|0
1634628690000|2021-10-19 07:31:30|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|0
1634628700000|2021-10-19 07:31:40||102.29||102.29||102.29||102.29|29
1634628710000|2021-10-19 07:31:50|102.37||102.37||102.37||102.37||0
1634628720000|2021-10-19 07:32:00|102.42|102.34|102.42|102.29|102.42|102.34|102.37|102.29|31
1634628730000|2021-10-19 07:32:10|102.37||102.37||102.37||102.37||0
1634628750000|2021-10-19 07:32:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1
1634628770000|2021-10-19 07:32:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|125
1634628780000|2021-10-19 07:33:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|30
1634628840000|2021-10-19 07:34:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|105
1634628850000|2021-10-19 07:34:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|7
1634628880000|2021-10-19 07:34:40||102.24||102.29||102.29||102.24|2
1634628890000|2021-10-19 07:34:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|10
1634628910000|2021-10-19 07:35:10|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|34
1634628920000|2021-10-19 07:35:20|102.42||102.42||102.42||102.42||0
1634629020000|2021-10-19 07:37:00|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|110
1634629050000|2021-10-19 07:37:30|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|113
1634629060000|2021-10-19 07:37:40|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|2
1634629070000|2021-10-19 07:37:50||102.29||102.29||102.29||102.24|0
1634629080000|2021-10-19 07:38:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|18
1634629120000|2021-10-19 07:38:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1634629140000|2021-10-19 07:39:00||102.34||102.39||102.39||102.34|14
1634629150000|2021-10-19 07:39:10|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|55
1634629160000|2021-10-19 07:39:20|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|30
1634629180000|2021-10-19 07:39:40||102.34||102.39||102.39||102.34|39
1634629190000|2021-10-19 07:39:50|102.52||102.52||102.52||102.52||0
1634629200000|2021-10-19 07:40:00|102.47||102.47||102.47||102.47||0
1634629230000|2021-10-19 07:40:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|50
1634629240000|2021-10-19 07:40:40|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|2
1634629250000|2021-10-19 07:40:50|102.52||102.47||102.52||102.47||0
1634629260000|2021-10-19 07:41:00|102.52||102.47||102.52||102.47||51
1634629280000|2021-10-19 07:41:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|64
1634629320000|2021-10-19 07:42:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|22
1634629340000|2021-10-19 07:42:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|20
1634629350000|2021-10-19 07:42:30|102.47||102.47||102.47||102.47||0
1634629360000|2021-10-19 07:42:40|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|5
1634629370000|2021-10-19 07:42:50|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|0
1634629380000|2021-10-19 07:43:00|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|6
1634629430000|2021-10-19 07:43:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|26
1634629470000|2021-10-19 07:44:30||102.24||102.24||102.29||102.24|1
1634629480000|2021-10-19 07:44:40|102.32||102.32||102.32||102.32||0
1634629520000|2021-10-19 07:45:20||102.19||102.19||102.24||102.19|71
1634629530000|2021-10-19 07:45:30|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.14|2
1634629540000|2021-10-19 07:45:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|4
1634629550000|2021-10-19 07:45:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1634629570000|2021-10-19 07:46:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|94
1634629580000|2021-10-19 07:46:20|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|107
1634629600000|2021-10-19 07:46:40||102.24||102.24||102.24||102.24|0
1634629610000|2021-10-19 07:46:50||102.19||102.19||102.24||102.19|0
1634629620000|2021-10-19 07:47:00||102.24||102.24||102.24||102.24|6
1634629630000|2021-10-19 07:47:10||102.19||102.19||102.19||102.19|0
1634629640000|2021-10-19 07:47:20||102.24||102.24||102.24||102.19|0
1634629670000|2021-10-19 07:47:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|34
1634629700000|2021-10-19 07:48:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1634629710000|2021-10-19 07:48:30|||||||||6
1634629720000|2021-10-19 07:48:40|102.37||102.32||102.37||102.32||0
1634629740000|2021-10-19 07:49:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|12
1634629750000|2021-10-19 07:49:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|5
1634629780000|2021-10-19 07:49:40|102.37||102.37||102.37||102.37||8
1634629800000|2021-10-19 07:50:00|102.32||102.32||102.32||102.32||0
1634629820000|2021-10-19 07:50:20|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|43
1634629830000|2021-10-19 07:50:30||102.24||102.19||102.24||102.19|1
1634629840000|2021-10-19 07:50:40||102.24||102.19||102.24||102.19|0
1634629850000|2021-10-19 07:50:50|102.27||102.27||102.32||102.27||1
1634629880000|2021-10-19 07:51:20|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|7
1634629890000|2021-10-19 07:51:30||102.24||102.24||102.24||102.24|0
1634629900000|2021-10-19 07:51:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|2
1634629920000|2021-10-19 07:52:00||102.14||102.19||102.19||102.14|7
1634629930000|2021-10-19 07:52:10||102.14||102.19||102.19||102.14|0
1634629940000|2021-10-19 07:52:20|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|1
1634629950000|2021-10-19 07:52:30||102.29||102.24||102.29||102.24|0
1634629970000|2021-10-19 07:52:50|102.32||102.32||102.32||102.32||0
1634629980000|2021-10-19 07:53:00||102.19||102.24||102.24||102.19|6
1634630020000|2021-10-19 07:53:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1
1634630030000|2021-10-19 07:53:50||102.19||102.24||102.24||102.19|0
1634630040000|2021-10-19 07:54:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|6
1634630050000|2021-10-19 07:54:10||102.14||102.14||102.14||102.14|28
1634630070000|2021-10-19 07:54:30|102.22||102.22||102.22||102.22||0
1634630080000|2021-10-19 07:54:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1
1634630110000|2021-10-19 07:55:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|8
1634630120000|2021-10-19 07:55:20|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|7
1634630130000|2021-10-19 07:55:30||102.24||102.19||102.24||102.19|0
1634630140000|2021-10-19 07:55:40||102.24||102.24||102.24||102.24|0
1634630150000|2021-10-19 07:55:50|||||||||1
1634630170000|2021-10-19 07:56:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1634630190000|2021-10-19 07:56:30||102.24||102.24||102.29||102.24|1
1634630200000|2021-10-19 07:56:40||102.29||102.29||102.29||102.29|0
1634630220000|2021-10-19 07:57:00|||||||||7
1634630230000|2021-10-19 07:57:10||102.24||102.29||102.29||102.24|3
1634630250000|2021-10-19 07:57:30|102.42||102.42||102.42||102.42||2
1634630260000|2021-10-19 07:57:40|102.37||102.37||102.42||102.37||1
1634630310000|2021-10-19 07:58:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|103
1634630320000|2021-10-19 07:58:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1634630340000|2021-10-19 07:59:00|102.42||102.37||102.42||102.37||7
1634630350000|2021-10-19 07:59:10|102.42||102.42||102.42||102.42||0
1634630360000|2021-10-19 07:59:20|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.29|0
1634630370000|2021-10-19 07:59:30||102.39||102.39||102.39||102.39|0
1634630380000|2021-10-19 07:59:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|145
1634630390000|2021-10-19 07:59:50|||||||||56
1634630440000|2021-10-19 08:00:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|260
1634630460000|2021-10-19 08:01:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3051
1634630470000|2021-10-19 08:01:10||102.14||102.19||102.19||102.14|260
1634630510000|2021-10-19 08:01:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|135
1634630520000|2021-10-19 08:02:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|75
1634630530000|2021-10-19 08:02:10|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|61
1634630550000|2021-10-19 08:02:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|221
1634630560000|2021-10-19 08:02:40||102.14||102.19||102.19||102.14|6
1634630570000|2021-10-19 08:02:50||102.14||102.19||102.19||102.14|2
1634630590000|2021-10-19 08:03:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|492
1634630610000|2021-10-19 08:03:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|81
1634630620000|2021-10-19 08:03:40||102.24||102.29||102.29||102.24|8
1634630630000|2021-10-19 08:03:50||102.24||102.24||102.29||102.24|2
1634630640000|2021-10-19 08:04:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|6
1634630660000|2021-10-19 08:04:20|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|21
1634630670000|2021-10-19 08:04:30||102.29||102.29||102.29||102.24|1
1634630680000|2021-10-19 08:04:40||102.24||102.24||102.24||102.24|0
1634630690000|2021-10-19 08:04:50|102.32||102.32||102.32||102.32||0
1634630700000|2021-10-19 08:05:00||102.19||102.19||102.19||102.19|54
1634630710000|2021-10-19 08:05:10|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|9
1634630740000|2021-10-19 08:05:40||102.19||102.24||102.24||102.19|27
1634630750000|2021-10-19 08:05:50|102.37||102.37||102.37||102.37||14
1634630760000|2021-10-19 08:06:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|6
1634630770000|2021-10-19 08:06:10|||||||||12
1634630790000|2021-10-19 08:06:30||102.24||102.29||102.29||102.24|207
1634630810000|2021-10-19 08:06:50|102.42||102.42||102.42||102.42||7
1634630820000|2021-10-19 08:07:00|102.37||102.37||102.37||102.37||1
1634630830000|2021-10-19 08:07:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1634630840000|2021-10-19 08:07:20|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|12
1634630850000|2021-10-19 08:07:30|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|100
1634630870000|2021-10-19 08:07:50|102.52||102.47||102.52||102.47||50
1634630880000|2021-10-19 08:08:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|77
1634630890000|2021-10-19 08:08:10|102.47|102.44|102.52|102.39|102.52|102.44|102.47|102.39|128
1634630900000|2021-10-19 08:08:20|102.47||102.47||102.47||102.47||0
1634630910000|2021-10-19 08:08:30|102.52||102.47||102.52||102.47||0
1634630920000|2021-10-19 08:08:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|0
1634630930000|2021-10-19 08:08:50||102.39||102.44||102.44||102.39|0
1634630940000|2021-10-19 08:09:00|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|31
1634630950000|2021-10-19 08:09:10||102.44||102.44||102.44||102.39|0
1634630960000|2021-10-19 08:09:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634630990000|2021-10-19 08:09:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|46
1634631010000|2021-10-19 08:10:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|107
1634631030000|2021-10-19 08:10:30|102.42||102.37||102.42||102.37||43
1634631080000|2021-10-19 08:11:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|64
1634631120000|2021-10-19 08:12:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|35
1634631170000|2021-10-19 08:12:50|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|6
1634631180000|2021-10-19 08:13:00|102.37||102.37||102.42||102.37||6
1634631190000|2021-10-19 08:13:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1
1634631220000|2021-10-19 08:13:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|19
1634631310000|2021-10-19 08:15:10|||||||||3
1634631330000|2021-10-19 08:15:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|110
1634631340000|2021-10-19 08:15:40|||||||||1
1634631360000|2021-10-19 08:16:00|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|12
1634631370000|2021-10-19 08:16:10|102.52||102.52||102.52||102.52||0
1634631390000|2021-10-19 08:16:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|22
1634631400000|2021-10-19 08:16:40|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|25
1634631410000|2021-10-19 08:16:50|102.42||102.42||102.42||102.42||0
1634631430000|2021-10-19 08:17:10|||||||||1
1634631440000|2021-10-19 08:17:20|||||||||35
1634631510000|2021-10-19 08:18:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|137
1634631520000|2021-10-19 08:18:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|95
1634631530000|2021-10-19 08:18:50|102.47||102.42||102.47||102.42||13
1634631540000|2021-10-19 08:19:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1634631550000|2021-10-19 08:19:10|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|21
1634631580000|2021-10-19 08:19:40|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|78
1634631610000|2021-10-19 08:20:10|102.42||102.37||102.42||102.37||23
1634631620000|2021-10-19 08:20:20|102.42||102.37||102.42||102.37||6
1634631630000|2021-10-19 08:20:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634631660000|2021-10-19 08:21:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|42
1634631670000|2021-10-19 08:21:10|||||||||14
1634631680000|2021-10-19 08:21:20|||||||||1
1634631710000|2021-10-19 08:21:50|||||||||6
1634631720000|2021-10-19 08:22:00|102.42||102.37||102.42||102.37||6
1634631730000|2021-10-19 08:22:10|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|23
1634631750000|2021-10-19 08:22:30|102.37||102.37||102.42||102.37||12
1634631760000|2021-10-19 08:22:40|102.42||102.42||102.42||102.42||0
1634631770000|2021-10-19 08:22:50|102.37||102.42||102.42||102.37||0
1634631780000|2021-10-19 08:23:00|102.37||102.37||102.37||102.37||0
1634631810000|2021-10-19 08:23:30|||||||||7
1634631830000|2021-10-19 08:23:50|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|3
1634631840000|2021-10-19 08:24:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|6
1634631850000|2021-10-19 08:24:10|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1634631870000|2021-10-19 08:24:30||102.29||102.29||102.29||102.29|20
1634631890000|2021-10-19 08:24:50|102.37||102.37||102.37||102.37||150
1634631940000|2021-10-19 08:25:40|||||||||2
1634631960000|2021-10-19 08:26:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|34
1634631980000|2021-10-19 08:26:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|30
1634632000000|2021-10-19 08:26:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|8
1634632020000|2021-10-19 08:27:00||102.19||102.24||102.24||102.19|29
1634632080000|2021-10-19 08:28:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|26
1634632100000|2021-10-19 08:28:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|96
1634632120000|2021-10-19 08:28:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|57
1634632150000|2021-10-19 08:29:10|||||||||1
1634632170000|2021-10-19 08:29:30|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|316
1634632180000|2021-10-19 08:29:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|9
1634632200000|2021-10-19 08:30:00|102.32||102.27||102.32||102.27||27
1634632210000|2021-10-19 08:30:10|102.32||102.32||102.32||102.27||0
1634632220000|2021-10-19 08:30:20|102.37|102.24|102.32|102.24|102.37|102.24|102.32|102.24|0
1634632230000|2021-10-19 08:30:30|102.37||102.37||102.37||102.32||73
1634632240000|2021-10-19 08:30:40|102.32||102.37||102.37||102.32||46
1634632250000|2021-10-19 08:30:50|102.32|102.29|102.32|102.24|102.37|102.29|102.32|102.24|123
1634632260000|2021-10-19 08:31:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|73
1634632350000|2021-10-19 08:32:30|||||||||1
1634632390000|2021-10-19 08:33:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|17
1634632430000|2021-10-19 08:33:50|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|26
1634632440000|2021-10-19 08:34:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|62
1634632460000|2021-10-19 08:34:20|102.37||102.37||102.37||102.37||0
1634632510000|2021-10-19 08:35:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|28
1634632520000|2021-10-19 08:35:20|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|13
1634632530000|2021-10-19 08:35:30|102.32||102.37||102.37||102.32||150
1634632540000|2021-10-19 08:35:40|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1634632570000|2021-10-19 08:36:10|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|28
1634632580000|2021-10-19 08:36:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1
1634632590000|2021-10-19 08:36:30|102.42||102.42||102.42||102.42||5
1634632610000|2021-10-19 08:36:50|102.37||102.42||102.42||102.37||0
1634632620000|2021-10-19 08:37:00|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.29|6
1634632650000|2021-10-19 08:37:30|102.47||102.47||102.47||102.47||13
1634632680000|2021-10-19 08:38:00|102.42||102.42||102.42||102.42||0
1634632710000|2021-10-19 08:38:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|20
1634632760000|2021-10-19 08:39:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|33
1634632790000|2021-10-19 08:39:50|||||||||2
1634632800000|2021-10-19 08:40:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|17
1634632820000|2021-10-19 08:40:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634632860000|2021-10-19 08:41:00|||||||||1
1634632880000|2021-10-19 08:41:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|7
1634632910000|2021-10-19 08:41:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634632920000|2021-10-19 08:42:00|||||||||5
1634632960000|2021-10-19 08:42:40|102.47||102.47||102.47||102.47||7
1634632970000|2021-10-19 08:42:50|102.42||102.42||102.47||102.42||0
1634633050000|2021-10-19 08:44:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|30
1634633060000|2021-10-19 08:44:20|||||||||1
1634633080000|2021-10-19 08:44:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|19
1634633100000|2021-10-19 08:45:00|||||||||1
1634633120000|2021-10-19 08:45:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|10
1634633140000|2021-10-19 08:45:40|102.52||102.47||102.52||102.47||0
1634633150000|2021-10-19 08:45:50|102.52||102.47||102.52||102.47||6
1634633160000|2021-10-19 08:46:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|11
1634633180000|2021-10-19 08:46:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|26
1634633190000|2021-10-19 08:46:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634633230000|2021-10-19 08:47:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|109
1634633240000|2021-10-19 08:47:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634633250000|2021-10-19 08:47:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|0
1634633260000|2021-10-19 08:47:40|102.62||102.57||102.62||102.57||2
1634633290000|2021-10-19 08:48:10|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.54|40
1634633300000|2021-10-19 08:48:20|102.67||102.62||102.67||102.62||0
1634633320000|2021-10-19 08:48:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1634633330000|2021-10-19 08:48:50|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|326
1634633340000|2021-10-19 08:49:00|102.67||102.67||102.67||102.62||7
1634633350000|2021-10-19 08:49:10||102.59||102.59||102.59||102.59|0
1634633360000|2021-10-19 08:49:20|102.72||102.72||102.72||102.72||6
1634633370000|2021-10-19 08:49:30||102.64||102.59||102.64||102.59|2
1634633380000|2021-10-19 08:49:40||102.64||102.64||102.64||102.64|0
1634633400000|2021-10-19 08:50:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|23
1634633440000|2021-10-19 08:50:40|102.82||102.82||102.82||102.82||23
1634633450000|2021-10-19 08:50:50||102.74||102.74||102.74||102.74|6
1634633460000|2021-10-19 08:51:00|||||||||9
1634633470000|2021-10-19 08:51:10|||||||||1
1634633480000|2021-10-19 08:51:20|102.87||102.87||102.87||102.87||50
1634633490000|2021-10-19 08:51:30|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|24
1634633500000|2021-10-19 08:51:40||102.79||102.79||102.79||102.79|0
1634633520000|2021-10-19 08:52:00|102.92||102.92||102.92||102.87||50
1634633540000|2021-10-19 08:52:20|102.87||102.87||102.87||102.87||0
1634633580000|2021-10-19 08:53:00|||||||||74
1634633610000|2021-10-19 08:53:30|102.92||102.92||102.92||102.92||169
1634633620000|2021-10-19 08:53:40||102.84||102.84||102.84||102.79|2
1634633670000|2021-10-19 08:54:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|192
1634633730000|2021-10-19 08:55:30|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|66
1634633740000|2021-10-19 08:55:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|14
1634633750000|2021-10-19 08:55:50|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|8
1634633760000|2021-10-19 08:56:00|||||||||83
1634633770000|2021-10-19 08:56:10||102.74||102.79||102.79||102.74|86
1634633790000|2021-10-19 08:56:30|102.92||102.92||102.92||102.92||0
1634633800000|2021-10-19 08:56:40|102.87||102.92||102.92||102.87||0
1634633810000|2021-10-19 08:56:50|102.87|102.84|102.92|102.84|102.92|102.84|102.87|102.84|1
1634633820000|2021-10-19 08:57:00||102.79||102.84||102.84||102.79|8
1634633830000|2021-10-19 08:57:10|||||||||1
1634633860000|2021-10-19 08:57:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|15
1634633870000|2021-10-19 08:57:50||102.84||102.84||102.84||102.84|1
1634633880000|2021-10-19 08:58:00|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.89|6
1634633890000|2021-10-19 08:58:10|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|36
1634633920000|2021-10-19 08:58:40|102.97||102.97||102.97||102.97||0
1634633940000|2021-10-19 08:59:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|266
1634633970000|2021-10-19 08:59:30|||||||||50
1634634000000|2021-10-19 09:00:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|135
1634634020000|2021-10-19 09:00:20|||||||||51
1634634030000|2021-10-19 09:00:30|103.02||103.02||103.02||102.97||79
1634634050000|2021-10-19 09:00:50|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|7
1634634060000|2021-10-19 09:01:00||102.89||102.94||102.94||102.89|10
1634634070000|2021-10-19 09:01:10||102.89||102.94||102.94||102.89|2
1634634090000|2021-10-19 09:01:30|||||||||136
1634634110000|2021-10-19 09:01:50||102.89||102.94||102.94||102.89|36
1634634120000|2021-10-19 09:02:00|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|1323
1634634140000|2021-10-19 09:02:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|56
1634634150000|2021-10-19 09:02:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|69
1634634160000|2021-10-19 09:02:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|32
1634634170000|2021-10-19 09:02:50|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|35
1634634180000|2021-10-19 09:03:00|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|111
1634634190000|2021-10-19 09:03:10|103.02|102.99|103.12|102.99|103.12|102.99|103.02|102.99|2
1634634200000|2021-10-19 09:03:20||103.04||103.04||103.04||103.04|0
1634634210000|2021-10-19 09:03:30|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|25
1634634220000|2021-10-19 09:03:40|103.07|103.04|103.07|102.99|103.07|103.04|103.07|102.99|26
1634634260000|2021-10-19 09:04:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|34
1634634270000|2021-10-19 09:04:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|7
1634634280000|2021-10-19 09:04:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|51
1634634340000|2021-10-19 09:05:40|||||||||157
1634634360000|2021-10-19 09:06:00|||||||||178
1634634370000|2021-10-19 09:06:10|||||||||1
1634634380000|2021-10-19 09:06:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|394
1634634390000|2021-10-19 09:06:30|||||||||33
1634634400000|2021-10-19 09:06:40|||||||||10
1634634410000|2021-10-19 09:06:50|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|105
1634634420000|2021-10-19 09:07:00|||||||||130
1634634440000|2021-10-19 09:07:20|||||||||1
1634634500000|2021-10-19 09:08:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|81
1634634510000|2021-10-19 09:08:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|105
1634634520000|2021-10-19 09:08:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|115
1634634530000|2021-10-19 09:08:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|26
1634634560000|2021-10-19 09:09:20|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|398
1634634570000|2021-10-19 09:09:30|||||||||2
1634634580000|2021-10-19 09:09:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|43
1634634590000|2021-10-19 09:09:50|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|37
1634634630000|2021-10-19 09:10:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|43
1634634650000|2021-10-19 09:10:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|9
1634634660000|2021-10-19 09:11:00|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|14
1634634670000|2021-10-19 09:11:10|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|20
1634634680000|2021-10-19 09:11:20||102.94||102.89||102.94||102.89|3
1634634690000|2021-10-19 09:11:30|102.97||102.97||102.97||102.97||2
1634634700000|2021-10-19 09:11:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|115
1634634750000|2021-10-19 09:12:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|581
1634634760000|2021-10-19 09:12:40|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|33
1634634770000|2021-10-19 09:12:50||102.94||102.94||102.94||102.89|17
1634634780000|2021-10-19 09:13:00||102.89||102.89||102.89||102.89|16
1634634790000|2021-10-19 09:13:10|102.97||103.02||103.02||102.97||2
1634634800000|2021-10-19 09:13:20||102.94||102.94||102.94||102.94|1
1634634830000|2021-10-19 09:13:50|||||||||129
1634634860000|2021-10-19 09:14:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|45
1634634870000|2021-10-19 09:14:30|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|93
1634634890000|2021-10-19 09:14:50|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|2
1634634920000|2021-10-19 09:15:20|||||||||55
1634634930000|2021-10-19 09:15:30||102.89||102.89||102.89||102.89|50
1634634940000|2021-10-19 09:15:40|102.97|102.94|102.97|102.89|102.97|102.94|102.97|102.89|20
1634634960000|2021-10-19 09:16:00|||||||||1
1634634970000|2021-10-19 09:16:10||102.84||102.89||102.89||102.84|18
1634634980000|2021-10-19 09:16:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|41
1634634990000|2021-10-19 09:16:30|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.84|27
1634635000000|2021-10-19 09:16:40|102.92|102.84|102.92|102.84|102.97|102.84|102.92|102.84|6
1634635020000|2021-10-19 09:17:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|60
1634635030000|2021-10-19 09:17:10|102.92||102.92||102.92||102.92||6
1634635040000|2021-10-19 09:17:20||102.84||102.84||102.84||102.84|23
1634635050000|2021-10-19 09:17:30||102.79||102.79||102.79||102.79|31
1634635060000|2021-10-19 09:17:40||102.84||102.84||102.84||102.79|1
1634635080000|2021-10-19 09:18:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|13
1634635100000|2021-10-19 09:18:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|4
1634635110000|2021-10-19 09:18:30|||||||||3
1634635130000|2021-10-19 09:18:50|||||||||1
1634635140000|2021-10-19 09:19:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|36
1634635150000|2021-10-19 09:19:10|102.92||102.87||102.92||102.87||0
1634635170000|2021-10-19 09:19:30|||||||||1
1634635220000|2021-10-19 09:20:20|||||||||70
1634635250000|2021-10-19 09:20:50|||||||||1
1634635290000|2021-10-19 09:21:30|||||||||1
1634635300000|2021-10-19 09:21:40|102.92|102.84|102.92|102.79|102.92|102.84|102.87|102.79|13
1634635310000|2021-10-19 09:21:50|102.87||102.87||102.87||102.87||1
1634635370000|2021-10-19 09:22:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|10
1634635380000|2021-10-19 09:23:00|||||||||12
1634635400000|2021-10-19 09:23:20|102.87||102.87||102.87||102.87||164
1634635410000|2021-10-19 09:23:30|102.82||102.82||102.82||102.82||0
1634635440000|2021-10-19 09:24:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|17
1634635460000|2021-10-19 09:24:20||102.69||102.69||102.69||102.69|3
1634635470000|2021-10-19 09:24:30||102.74||102.69||102.74||102.69|1
1634635480000|2021-10-19 09:24:40||102.74||102.74||102.74||102.74|0
1634635500000|2021-10-19 09:25:00|||||||||6
1634635510000|2021-10-19 09:25:10||102.69||102.74||102.74||102.69|14
1634635590000|2021-10-19 09:26:30|||||||||1
1634635620000|2021-10-19 09:27:00|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|152
1634635630000|2021-10-19 09:27:10||102.74||102.74||102.74||102.74|33
1634635650000|2021-10-19 09:27:30||102.69||102.69||102.69||102.69|1
1634635660000|2021-10-19 09:27:40||102.74||102.74||102.74||102.74|0
1634635670000|2021-10-19 09:27:50||102.69||102.69||102.69||102.69|1
1634635680000|2021-10-19 09:28:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|6
1634635730000|2021-10-19 09:28:50||102.69||102.74||102.74||102.69|26
1634635740000|2021-10-19 09:29:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|13
1634635750000|2021-10-19 09:29:10|||||||||123
1634635800000|2021-10-19 09:30:00|||||||||6
1634635820000|2021-10-19 09:30:20||102.69||102.74||102.74||102.69|3
1634635840000|2021-10-19 09:30:40|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|9
1634635850000|2021-10-19 09:30:50|102.77|102.74|102.77|102.69|102.82|102.74|102.77|102.69|23
1634635870000|2021-10-19 09:31:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|245
1634635880000|2021-10-19 09:31:20|102.77||102.77||102.77||102.77||12
1634635890000|2021-10-19 09:31:30|102.72||102.72||102.77||102.72||6
1634635930000|2021-10-19 09:32:10|||||||||1
1634635940000|2021-10-19 09:32:20|102.77||102.77||102.77||102.77||13
1634635950000|2021-10-19 09:32:30||102.69||102.69||102.69||102.69|0
1634635970000|2021-10-19 09:32:50|102.82||102.82||102.82||102.82||7
1634635980000|2021-10-19 09:33:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|426
1634636000000|2021-10-19 09:33:20||102.69||102.69||102.69||102.69|1
1634636010000|2021-10-19 09:33:30|102.77||102.77||102.77||102.77||0
1634636020000|2021-10-19 09:33:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|1
1634636030000|2021-10-19 09:33:50||102.69||102.74||102.74||102.69|1
1634636040000|2021-10-19 09:34:00|||||||||6
1634636050000|2021-10-19 09:34:10|||||||||1
1634636090000|2021-10-19 09:34:50||102.69||102.69||102.69||102.69|6
1634636100000|2021-10-19 09:35:00|102.77||102.77||102.77||102.77||0
1634636150000|2021-10-19 09:35:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1634636190000|2021-10-19 09:36:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|68
1634636200000|2021-10-19 09:36:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1634636220000|2021-10-19 09:37:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|10
1634636240000|2021-10-19 09:37:20|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|40
1634636290000|2021-10-19 09:38:10|||||||||6
1634636340000|2021-10-19 09:39:00|||||||||16
1634636350000|2021-10-19 09:39:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|17
1634636360000|2021-10-19 09:39:20|102.82||102.77||102.82||102.77||0
1634636370000|2021-10-19 09:39:30|102.82||102.77||102.82||102.77||0
1634636410000|2021-10-19 09:40:10|||||||||1
1634636480000|2021-10-19 09:41:20|||||||||1
1634636490000|2021-10-19 09:41:30|102.82||102.77||102.82||102.77||16
1634636760000|2021-10-19 09:46:00|||||||||12
1634636790000|2021-10-19 09:46:30|||||||||1
1634636810000|2021-10-19 09:46:50|||||||||4
1634636840000|2021-10-19 09:47:20|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.74|150
1634636860000|2021-10-19 09:47:40|||||||||9
1634636870000|2021-10-19 09:47:50|||||||||82
1634636890000|2021-10-19 09:48:10|||||||||27
1634636910000|2021-10-19 09:48:30|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|8
1634636920000|2021-10-19 09:48:40|102.82||102.82||102.82||102.82||0
1634636940000|2021-10-19 09:49:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|12
1634637000000|2021-10-19 09:50:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|49
1634637060000|2021-10-19 09:51:00|102.87||102.87||102.87||102.87||35
1634637070000|2021-10-19 09:51:10|102.82|102.79|102.82|102.74|102.82|102.79|102.82|102.74|35
1634637180000|2021-10-19 09:53:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|69
1634637210000|2021-10-19 09:53:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|41
1634637220000|2021-10-19 09:53:40|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|27
1634637230000|2021-10-19 09:53:50|102.87|102.84|102.92|102.84|102.92|102.84|102.87|102.84|37
1634637240000|2021-10-19 09:54:00|||||||||2
1634637300000|2021-10-19 09:55:00|||||||||1
1634637320000|2021-10-19 09:55:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|312
1634637330000|2021-10-19 09:55:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|269
1634637380000|2021-10-19 09:56:20|||||||||41
1634637390000|2021-10-19 09:56:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|247
1634637400000|2021-10-19 09:56:40|||||||||8
1634637410000|2021-10-19 09:56:50|||||||||7
1634637420000|2021-10-19 09:57:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|50
1634637440000|2021-10-19 09:57:20|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|51
1634637460000|2021-10-19 09:57:40|||||||||7
1634637510000|2021-10-19 09:58:30|||||||||7
1634637550000|2021-10-19 09:59:10|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|37
1634637560000|2021-10-19 09:59:20|102.87||102.87||102.87||102.87||0
1634637580000|2021-10-19 09:59:40|102.92||102.92||102.92||102.92||8
1634637590000|2021-10-19 09:59:50|102.87||102.87||102.87||102.87||14
1634637600000|2021-10-19 10:00:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|35
1634637610000|2021-10-19 10:00:10|||||||||7
1634637650000|2021-10-19 10:00:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.74|10
1634637690000|2021-10-19 10:01:30|102.92||102.92||102.92||102.92||3
1634637700000|2021-10-19 10:01:40|102.87||102.87||102.87||102.87||0
1634637710000|2021-10-19 10:01:50|||||||||2
1634637760000|2021-10-19 10:02:40|102.92||102.87||102.92||102.87||2
1634637780000|2021-10-19 10:03:00|102.92||102.92||102.92||102.92||3
1634637800000|2021-10-19 10:03:20||102.84||102.79||102.84||102.79|0
1634637810000|2021-10-19 10:03:30||102.84||102.84||102.84||102.84|0
1634637830000|2021-10-19 10:03:50||102.79||102.79||102.79||102.79|2
1634637840000|2021-10-19 10:04:00|102.87||102.87||102.87||102.87||0
1634637900000|2021-10-19 10:05:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|70
1634637910000|2021-10-19 10:05:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|6
1634637920000|2021-10-19 10:05:20|||||||||2
1634637960000|2021-10-19 10:06:00||102.74||102.74||102.74||102.74|8
1634637980000|2021-10-19 10:06:20|102.82||102.82||102.82||102.82||5
1634638010000|2021-10-19 10:06:50|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|12
1634638020000|2021-10-19 10:07:00|102.82||102.82||102.82||102.82||0
1634638040000|2021-10-19 10:07:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1634638080000|2021-10-19 10:08:00|||||||||6
1634638090000|2021-10-19 10:08:10||102.74||102.74||102.74||102.74|2
1634638100000|2021-10-19 10:08:20|102.82||102.82||102.82||102.82||0
1634638120000|2021-10-19 10:08:40|102.87||102.87||102.87||102.87||2
1634638140000|2021-10-19 10:09:00|102.82||102.82||102.82||102.82||0
1634638290000|2021-10-19 10:11:30|||||||||67
1634638300000|2021-10-19 10:11:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|42
1634638320000|2021-10-19 10:12:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|20
1634638360000|2021-10-19 10:12:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|3
1634638400000|2021-10-19 10:13:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|8
1634638420000|2021-10-19 10:13:40||102.69||102.69||102.69||102.69|2
1634638440000|2021-10-19 10:14:00|102.77||102.77||102.77||102.77||0
1634638450000|2021-10-19 10:14:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1634638460000|2021-10-19 10:14:20|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|1
1634638500000|2021-10-19 10:15:00|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|18
1634638510000|2021-10-19 10:15:10||102.79||102.79||102.79||102.79|0
1634638520000|2021-10-19 10:15:20||102.74||102.79||102.79||102.74|2
1634638560000|2021-10-19 10:16:00|||||||||2
1634638590000|2021-10-19 10:16:30||102.74||102.74||102.79||102.74|14
1634638610000|2021-10-19 10:16:50|102.82||102.82||102.82||102.82||0
1634638750000|2021-10-19 10:19:10|||||||||1
1634638820000|2021-10-19 10:20:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|37
1634638980000|2021-10-19 10:23:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|62
1634639010000|2021-10-19 10:23:30|||||||||54
1634639030000|2021-10-19 10:23:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|10
1634639050000|2021-10-19 10:24:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|30
1634639060000|2021-10-19 10:24:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1634639070000|2021-10-19 10:24:30|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|20
1634639080000|2021-10-19 10:24:40|102.82||102.77||102.82||102.77||1
1634639190000|2021-10-19 10:26:30|||||||||45
1634639240000|2021-10-19 10:27:20|102.82||102.82||102.82||102.82||13
1634639260000|2021-10-19 10:27:40||102.74||102.74||102.74||102.74|1
1634639310000|2021-10-19 10:28:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|56
1634639320000|2021-10-19 10:28:40|102.82||102.82||102.82||102.82||2
1634639330000|2021-10-19 10:28:50||102.74||102.69||102.74||102.69|0
1634639340000|2021-10-19 10:29:00|102.77||102.77||102.77||102.77||1
1634639350000|2021-10-19 10:29:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|7
1634639360000|2021-10-19 10:29:20||102.69||102.74||102.74||102.69|1
1634639370000|2021-10-19 10:29:30|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|4
1634639380000|2021-10-19 10:29:40||102.74||102.69||102.74||102.69|0
1634639390000|2021-10-19 10:29:50||102.74||102.74||102.74||102.69|0
1634639400000|2021-10-19 10:30:00|||||||||6
1634639430000|2021-10-19 10:30:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|100
1634639450000|2021-10-19 10:30:50|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|92
1634639460000|2021-10-19 10:31:00|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.79|7
1634639530000|2021-10-19 10:32:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|330
1634639550000|2021-10-19 10:32:30|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|62
1634639580000|2021-10-19 10:33:00|102.97||102.97||102.97||102.97||94
1634639590000|2021-10-19 10:33:10|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.89|1
1634639600000|2021-10-19 10:33:20||102.84||102.89||102.89||102.84|3
1634639650000|2021-10-19 10:34:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|224
1634639660000|2021-10-19 10:34:20|||||||||7
1634639670000|2021-10-19 10:34:30|||||||||25
1634639680000|2021-10-19 10:34:40|||||||||19
1634639700000|2021-10-19 10:35:00|||||||||94
1634639710000|2021-10-19 10:35:10|||||||||37
1634639720000|2021-10-19 10:35:20|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|70
1634639730000|2021-10-19 10:35:30|||||||||12
1634639770000|2021-10-19 10:36:10|||||||||1
1634640010000|2021-10-19 10:40:10|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|17
1634640070000|2021-10-19 10:41:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|27
1634640090000|2021-10-19 10:41:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|15
1634640120000|2021-10-19 10:42:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|4
1634640160000|2021-10-19 10:42:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.79|217
1634640340000|2021-10-19 10:45:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|28
1634640400000|2021-10-19 10:46:40|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|70
1634640430000|2021-10-19 10:47:10||102.84||102.84||102.84||102.84|0
1634640450000|2021-10-19 10:47:30|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|518
1634640460000|2021-10-19 10:47:40|102.92||102.92||102.92||102.92||0
1634640470000|2021-10-19 10:47:50|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|218
1634640500000|2021-10-19 10:48:20|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|119
1634640510000|2021-10-19 10:48:30||102.89||102.89||102.89||102.89|0
1634640580000|2021-10-19 10:49:40|||||||||5
1634640620000|2021-10-19 10:50:20|||||||||35
1634640650000|2021-10-19 10:50:50|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|131
1634640670000|2021-10-19 10:51:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|74
1634640700000|2021-10-19 10:51:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|185
1634640770000|2021-10-19 10:52:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|144
1634640780000|2021-10-19 10:53:00|||||||||2
1634640790000|2021-10-19 10:53:10|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|12
1634640800000|2021-10-19 10:53:20|102.97||102.97||102.97||102.97||6
1634640810000|2021-10-19 10:53:30|103.02||102.97||103.02||102.97||3
1634640820000|2021-10-19 10:53:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|0
1634640830000|2021-10-19 10:53:50||102.89||102.89||102.89||102.89|1
1634640840000|2021-10-19 10:54:00||102.94||102.94||102.94||102.94|0
1634640910000|2021-10-19 10:55:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|37
1634640920000|2021-10-19 10:55:20|||||||||33
1634640930000|2021-10-19 10:55:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|63
1634640940000|2021-10-19 10:55:40||102.89||102.89||102.89||102.89|53
1634640950000|2021-10-19 10:55:50|102.97|102.94|102.97|102.89|102.97|102.94|102.97|102.89|57
1634641020000|2021-10-19 10:57:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|9
1634641070000|2021-10-19 10:57:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|65
1634641080000|2021-10-19 10:58:00|||||||||512
1634641090000|2021-10-19 10:58:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|18
1634641110000|2021-10-19 10:58:30||102.79||102.79||102.79||102.79|2
1634641120000|2021-10-19 10:58:40|102.87||102.87||102.87||102.87||0
1634641140000|2021-10-19 10:59:00|||||||||1800
1634641150000|2021-10-19 10:59:10|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|6
1634641160000|2021-10-19 10:59:20||102.79||102.79||102.79||102.74|0
1634641170000|2021-10-19 10:59:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|9
1634641180000|2021-10-19 10:59:40|102.87||102.82||102.87||102.82||0
1634641190000|2021-10-19 10:59:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|432
1634641200000|2021-10-19 11:00:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|108
1634641210000|2021-10-19 11:00:10|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|72
1634641220000|2021-10-19 11:00:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|38
1634641240000|2021-10-19 11:00:40||102.84||102.84||102.84||102.84|0
1634641250000|2021-10-19 11:00:50||102.89||102.84||102.89||102.84|0
1634641260000|2021-10-19 11:01:00||102.89||102.89||102.89||102.89|0
1634641270000|2021-10-19 11:01:10||102.84||102.89||102.89||102.84|1
1634641290000|2021-10-19 11:01:30||102.84||102.89||102.89||102.84|0
1634641350000|2021-10-19 11:02:30|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|158
1634641360000|2021-10-19 11:02:40|102.97||102.97||102.97||102.97||0
1634641370000|2021-10-19 11:02:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|40
1634641380000|2021-10-19 11:03:00||102.89||102.89||102.94||102.89|0
1634641390000|2021-10-19 11:03:10||102.94||102.94||102.94||102.94|0
1634641490000|2021-10-19 11:04:50|||||||||1
1634641500000|2021-10-19 11:05:00|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|152
1634641540000|2021-10-19 11:05:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|176
1634641640000|2021-10-19 11:07:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|15
1634641680000|2021-10-19 11:08:00||102.89||102.89||102.89||102.89|207
1634641690000|2021-10-19 11:08:10|102.97||102.97||102.97||102.97||1
1634641730000|2021-10-19 11:08:50|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|30
1634641740000|2021-10-19 11:09:00|102.97||102.97||102.97||102.97||0
1634641790000|2021-10-19 11:09:50||102.84||102.84||102.84||102.84|4
1634641800000|2021-10-19 11:10:00|102.92||102.92||102.92||102.92||0
1634641810000|2021-10-19 11:10:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.84|0
1634641820000|2021-10-19 11:10:20||102.84||102.84||102.89||102.84|0
1634641830000|2021-10-19 11:10:30|102.92||102.92||102.92||102.92||0
1634641860000|2021-10-19 11:11:00|102.97||102.97||102.97||102.97||24
1634641870000|2021-10-19 11:11:10|102.92||102.97||102.97||102.92||0
1634641880000|2021-10-19 11:11:20||102.89||102.89||102.89||102.89|0
1634641940000|2021-10-19 11:12:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|89
1634641960000|2021-10-19 11:12:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|42
1634641990000|2021-10-19 11:13:10|||||||||6
1634642040000|2021-10-19 11:14:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|6
1634642100000|2021-10-19 11:15:00|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|21
1634642110000|2021-10-19 11:15:10||102.94||102.94||102.94||102.94|2
1634642120000|2021-10-19 11:15:20|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|15
1634642130000|2021-10-19 11:15:30|102.97||103.02||103.02||102.97||0
1634642140000|2021-10-19 11:15:40|102.97||102.97||103.02||102.97||0
1634642160000|2021-10-19 11:16:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|7
1634642170000|2021-10-19 11:16:10||102.89||102.89||102.89||102.89|0
1634642180000|2021-10-19 11:16:20||102.94||102.89||102.94||102.89|0
1634642190000|2021-10-19 11:16:30||102.94||102.94||102.94||102.89|0
1634642210000|2021-10-19 11:16:50||102.89||102.89||102.89||102.89|3
1634642220000|2021-10-19 11:17:00|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|6
1634642230000|2021-10-19 11:17:10|102.97||102.97||102.97||102.97||0
1634642250000|2021-10-19 11:17:30||102.84||102.84||102.84||102.84|2
1634642280000|2021-10-19 11:18:00||102.89||102.89||102.89||102.89|0
1634642330000|2021-10-19 11:18:50|||||||||1770
1634642380000|2021-10-19 11:19:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|28
1634642390000|2021-10-19 11:19:50||102.89||102.89||102.89||102.89|2
1634642400000|2021-10-19 11:20:00|102.97|102.94|102.97|102.89|102.97|102.94|102.97|102.89|5
1634642410000|2021-10-19 11:20:10|103.02||102.97||103.02||102.97||0
1634642490000|2021-10-19 11:21:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1539
1634642500000|2021-10-19 11:21:40|102.97||102.97||102.97||102.97||1
1634642510000|2021-10-19 11:21:50|102.92||102.97||102.97||102.92||1
1634642520000|2021-10-19 11:22:00||102.89||102.89||102.89||102.89|1500
1634642530000|2021-10-19 11:22:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|7
1634642550000|2021-10-19 11:22:30|102.87|102.79|102.92|102.79|102.92|102.84|102.87|102.79|2031
1634642560000|2021-10-19 11:22:40|102.87||102.87||102.87||102.87||0
1634642570000|2021-10-19 11:22:50|102.92||102.92||102.92||102.92||0
1634642580000|2021-10-19 11:23:00||102.84||102.84||102.84||102.84|0
1634642740000|2021-10-19 11:25:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1634642750000|2021-10-19 11:25:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|42
1634642850000|2021-10-19 11:27:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|35
1634642960000|2021-10-19 11:29:20||102.84||102.89||102.89||102.84|40
1634642970000|2021-10-19 11:29:30||102.84||102.84||102.84||102.84|6
1634642980000|2021-10-19 11:29:40||102.89||102.89||102.89||102.84|0
1634642990000|2021-10-19 11:29:50||102.84||102.84||102.89||102.84|0
1634643000000|2021-10-19 11:30:00|102.92|102.89|102.92|102.84|102.92|102.89|102.92|102.84|6
1634643040000|2021-10-19 11:30:40||102.79||102.79||102.79||102.79|7
1634643060000|2021-10-19 11:31:00||102.84||102.84||102.84||102.84|0
1634643090000|2021-10-19 11:31:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|40
1634643100000|2021-10-19 11:31:40|||||||||13
1634643110000|2021-10-19 11:31:50|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|6
1634643120000|2021-10-19 11:32:00||102.79||102.79||102.79||102.79|0
1634643130000|2021-10-19 11:32:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|7
1634643200000|2021-10-19 11:33:20|||||||||7
1634643210000|2021-10-19 11:33:30||102.69||102.69||102.69||102.69|3
1634643220000|2021-10-19 11:33:40|102.77||102.82||102.82||102.77||2
1634643230000|2021-10-19 11:33:50|102.77||102.77||102.77||102.77||0
1634643240000|2021-10-19 11:34:00||102.64||102.69||102.69||102.64|12
1634643250000|2021-10-19 11:34:10|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|15
1634643300000|2021-10-19 11:35:00||102.64||102.64||102.64||102.64|7
1634643320000|2021-10-19 11:35:20|102.72||102.72||102.72||102.72||0
1634643400000|2021-10-19 11:36:40|||||||||885
1634643410000|2021-10-19 11:36:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|5
1634643420000|2021-10-19 11:37:00|||||||||885
1634643440000|2021-10-19 11:37:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1634643460000|2021-10-19 11:37:40||102.49||102.49||102.49||102.49|0
1634643470000|2021-10-19 11:37:50|102.57||102.62||102.62||102.57||42
1634643480000|2021-10-19 11:38:00|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|6
1634643500000|2021-10-19 11:38:20||102.44||102.44||102.44||102.44|0
1634643520000|2021-10-19 11:38:40||102.49||102.49||102.49||102.44|129
1634643530000|2021-10-19 11:38:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|55
1634643540000|2021-10-19 11:39:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|12
1634643590000|2021-10-19 11:39:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|4
1634643630000|2021-10-19 11:40:30|102.57|102.49|102.57|102.49|102.62|102.49|102.57|102.49|7
1634643640000|2021-10-19 11:40:40|102.62||102.62||102.62||102.62||1
1634643680000|2021-10-19 11:41:20||102.54||102.54||102.54||102.54|0
1634643760000|2021-10-19 11:42:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|30
1634643780000|2021-10-19 11:43:00|||||||||5
1634643790000|2021-10-19 11:43:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|136
1634643840000|2021-10-19 11:44:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|306
1634643850000|2021-10-19 11:44:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|299
1634643860000|2021-10-19 11:44:20|||||||||26
1634643910000|2021-10-19 11:45:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|288
1634643930000|2021-10-19 11:45:30|||||||||2
1634643950000|2021-10-19 11:45:50|||||||||5
1634643960000|2021-10-19 11:46:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|36
1634643970000|2021-10-19 11:46:10|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|21
1634643980000|2021-10-19 11:46:20|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.54|419
1634644000000|2021-10-19 11:46:40|102.67||102.67||102.67||102.67||0
1634644020000|2021-10-19 11:47:00|||||||||6
1634644040000|2021-10-19 11:47:20|102.72||102.72||102.72||102.72||0
1634644070000|2021-10-19 11:47:50|102.67|102.64|102.67|102.59|102.67|102.64|102.67|102.59|6
1634644080000|2021-10-19 11:48:00|102.72||102.72||102.72||102.72||0
1634644110000|2021-10-19 11:48:30||102.64||102.64||102.64||102.64|33
1634644120000|2021-10-19 11:48:40||102.59||102.64||102.64||102.59|0
1634644140000|2021-10-19 11:49:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|8
1634644210000|2021-10-19 11:50:10|102.72||102.72||102.72||102.72||3
1634644220000|2021-10-19 11:50:20|102.67||102.67||102.67||102.67||0
1634644290000|2021-10-19 11:51:30|||||||||1
1634644300000|2021-10-19 11:51:40|||||||||6
1634644420000|2021-10-19 11:53:40|||||||||6
1634644470000|2021-10-19 11:54:30||102.54||102.54||102.54||102.54|62
1634644480000|2021-10-19 11:54:40|102.62||102.62||102.62||102.62||0
1634644530000|2021-10-19 11:55:30|||||||||6
1634644590000|2021-10-19 11:56:30||102.49||102.54||102.54||102.49|320
1634644640000|2021-10-19 11:57:20|||||||||160
1634644650000|2021-10-19 11:57:30|||||||||6
1634644740000|2021-10-19 11:59:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|43
1634644760000|2021-10-19 11:59:20|||||||||6
1634644840000|2021-10-19 12:00:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|38
1634644870000|2021-10-19 12:01:10|||||||||31
1634644920000|2021-10-19 12:02:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|18
1634644930000|2021-10-19 12:02:10|102.62||102.62||102.62||102.62||0
1634644940000|2021-10-19 12:02:20|102.57||102.57||102.57||102.57||0
1634645000000|2021-10-19 12:03:20|||||||||6
1634645030000|2021-10-19 12:03:50|||||||||11
1634645060000|2021-10-19 12:04:20|||||||||1
1634645110000|2021-10-19 12:05:10|||||||||6
1634645140000|2021-10-19 12:05:40|102.62||102.62||102.62||102.62||21
1634645150000|2021-10-19 12:05:50||102.54||102.54||102.54||102.54|0
1634645160000|2021-10-19 12:06:00|||||||||1
1634645180000|2021-10-19 12:06:20|||||||||1
1634645210000|2021-10-19 12:06:50|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|31
1634645220000|2021-10-19 12:07:00|102.62||102.62||102.62||102.62||6
1634645260000|2021-10-19 12:07:40|102.67||102.62||102.67||102.62||1
1634645290000|2021-10-19 12:08:10|||||||||1
1634645300000|2021-10-19 12:08:20|||||||||1
1634645320000|2021-10-19 12:08:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|8
1634645330000|2021-10-19 12:08:50|||||||||1
1634645340000|2021-10-19 12:09:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|15
1634645350000|2021-10-19 12:09:10||102.54||102.59||102.59||102.54|0
1634645360000|2021-10-19 12:09:20||102.54||102.59||102.59||102.54|0
1634645370000|2021-10-19 12:09:30||102.54||102.59||102.59||102.54|0
1634645380000|2021-10-19 12:09:40||102.54||102.54||102.54||102.54|0
1634645390000|2021-10-19 12:09:50|102.62||102.62||102.62||102.62||0
1634645400000|2021-10-19 12:10:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|9
1634645410000|2021-10-19 12:10:10|102.62||102.67||102.67||102.62||6
1634645430000|2021-10-19 12:10:30|102.62||102.67||102.67||102.62||0
1634645440000|2021-10-19 12:10:40|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|10
1634645450000|2021-10-19 12:10:50||102.54||102.59||102.59||102.54|6
1634645460000|2021-10-19 12:11:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|16
1634645470000|2021-10-19 12:11:10|102.67||102.67||102.67||102.67||6
1634645480000|2021-10-19 12:11:20||102.59||102.59||102.59||102.54|0
1634645520000|2021-10-19 12:12:00|||||||||6
1634645540000|2021-10-19 12:12:20|||||||||281
1634645570000|2021-10-19 12:12:50||102.54||102.54||102.54||102.54|7
1634645580000|2021-10-19 12:13:00|102.62||102.62||102.62||102.62||0
1634645620000|2021-10-19 12:13:40|||||||||1
1634645630000|2021-10-19 12:13:50|||||||||1
1634645650000|2021-10-19 12:14:10|||||||||1
1634645660000|2021-10-19 12:14:20||102.49||102.49||102.49||102.49|18
1634645680000|2021-10-19 12:14:40|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|116
1634645730000|2021-10-19 12:15:30|102.67||102.67||102.67||102.67||83
1634645740000|2021-10-19 12:15:40||102.59||102.54||102.59||102.54|0
1634645750000|2021-10-19 12:15:50||102.59||102.59||102.59||102.54|18
1634645760000|2021-10-19 12:16:00|||||||||6
1634645800000|2021-10-19 12:16:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|24
1634645810000|2021-10-19 12:16:50|||||||||1
1634645850000|2021-10-19 12:17:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|556
1634645880000|2021-10-19 12:18:00|||||||||97
1634645940000|2021-10-19 12:19:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|49
1634645960000|2021-10-19 12:19:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|0
1634646000000|2021-10-19 12:20:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|260
1634646010000|2021-10-19 12:20:10|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|95
1634646030000|2021-10-19 12:20:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|95
1634646040000|2021-10-19 12:20:40||102.69||102.69||102.74||102.69|113
1634646050000|2021-10-19 12:20:50|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|51
1634646060000|2021-10-19 12:21:00|||||||||6
1634646110000|2021-10-19 12:21:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|48
1634646130000|2021-10-19 12:22:10|||||||||7
1634646150000|2021-10-19 12:22:30|||||||||6
1634646170000|2021-10-19 12:22:50||102.74||102.74||102.74||102.74|83
1634646180000|2021-10-19 12:23:00|102.82||102.82||102.82||102.82||0
1634646190000|2021-10-19 12:23:10||102.69||102.69||102.69||102.69|15
1634646200000|2021-10-19 12:23:20||102.74||102.69||102.74||102.69|0
1634646210000|2021-10-19 12:23:30|102.77||102.82||102.82||102.77||0
1634646230000|2021-10-19 12:23:50|102.77|102.74|102.82|102.69|102.82|102.74|102.77|102.69|17
1634646240000|2021-10-19 12:24:00|102.77||102.77||102.77||102.77||0
1634646260000|2021-10-19 12:24:20|||||||||6
1634646300000|2021-10-19 12:25:00|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|64
1634646310000|2021-10-19 12:25:10|102.77||102.82||102.82||102.77||0
1634646320000|2021-10-19 12:25:20|102.77||102.77||102.77||102.77||0
1634646360000|2021-10-19 12:26:00||102.64||102.64||102.64||102.64|31
1634646370000|2021-10-19 12:26:10|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.69|0
1634646400000|2021-10-19 12:26:40|||||||||97
1634646480000|2021-10-19 12:28:00|||||||||12
1634646490000|2021-10-19 12:28:10|||||||||6
1634646540000|2021-10-19 12:29:00|||||||||7
1634646580000|2021-10-19 12:29:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|9
1634646600000|2021-10-19 12:30:00|||||||||6
1634646610000|2021-10-19 12:30:10|||||||||5
1634646630000|2021-10-19 12:30:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|28
1634646640000|2021-10-19 12:30:40|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|44
1634646670000|2021-10-19 12:31:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|58
1634646680000|2021-10-19 12:31:20|||||||||1
1634646690000|2021-10-19 12:31:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|10
1634646700000|2021-10-19 12:31:40||102.64||102.64||102.64||102.64|0
1634646710000|2021-10-19 12:31:50|102.72||102.77||102.77||102.72||0
1634646720000|2021-10-19 12:32:00|102.72|102.59|102.67|102.59|102.72|102.59|102.67|102.59|31
1634646740000|2021-10-19 12:32:20|||||||||12
1634646750000|2021-10-19 12:32:30|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|165
1634646770000|2021-10-19 12:32:50|102.67||102.67||102.67||102.67||0
1634646780000|2021-10-19 12:33:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|12
1634646790000|2021-10-19 12:33:10||102.59||102.59||102.59||102.59|9
1634646800000|2021-10-19 12:33:20||102.64||102.64||102.64||102.64|0
1634646850000|2021-10-19 12:34:10|||||||||6
1634646890000|2021-10-19 12:34:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|15
1634646950000|2021-10-19 12:35:50|||||||||12
1634647010000|2021-10-19 12:36:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1634647080000|2021-10-19 12:38:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|23
1634647090000|2021-10-19 12:38:10||102.59||102.59||102.59||102.59|0
1634647120000|2021-10-19 12:38:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1634647130000|2021-10-19 12:38:50|102.67||102.62||102.67||102.62||0
1634647180000|2021-10-19 12:39:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|11
1634647190000|2021-10-19 12:39:50||102.54||102.54||102.54||102.54|0
1634647200000|2021-10-19 12:40:00|102.62||102.62||102.62||102.62||0
1634647210000|2021-10-19 12:40:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|7
1634647230000|2021-10-19 12:40:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|3
1634647240000|2021-10-19 12:40:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1634647270000|2021-10-19 12:41:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|6
1634647290000|2021-10-19 12:41:30||102.59||102.59||102.64||102.59|6
1634647300000|2021-10-19 12:41:40||102.64||102.59||102.64||102.59|0
1634647310000|2021-10-19 12:41:50|102.67||102.67||102.67||102.67||0
1634647330000|2021-10-19 12:42:10|||||||||1
1634647360000|2021-10-19 12:42:40|||||||||7
1634647410000|2021-10-19 12:43:30|||||||||6
1634647420000|2021-10-19 12:43:40|||||||||6
1634647440000|2021-10-19 12:44:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1634647450000|2021-10-19 12:44:10||102.49||102.49||102.49||102.49|27
1634647460000|2021-10-19 12:44:20||102.54||102.54||102.54||102.54|10
1634647500000|2021-10-19 12:45:00|||||||||6
1634647520000|2021-10-19 12:45:20|||||||||1
1634647530000|2021-10-19 12:45:30|||||||||6
1634647540000|2021-10-19 12:45:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|5
1634647550000|2021-10-19 12:45:50|||||||||41
1634647560000|2021-10-19 12:46:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|15
1634647600000|2021-10-19 12:46:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|30
1634647610000|2021-10-19 12:46:50|||||||||84
1634647620000|2021-10-19 12:47:00||102.44||102.49||102.49||102.44|36
1634647630000|2021-10-19 12:47:10|||||||||73
1634647650000|2021-10-19 12:47:30|102.62||102.62||102.62||102.62||1
1634647660000|2021-10-19 12:47:40||102.54||102.49||102.54||102.49|0
1634647670000|2021-10-19 12:47:50||102.54||102.54||102.54||102.54|0
1634647710000|2021-10-19 12:48:30|102.67||102.67||102.67||102.67||32
1634647720000|2021-10-19 12:48:40||102.59||102.54||102.59||102.54|0
1634647730000|2021-10-19 12:48:50|102.62||102.62||102.62||102.62||0
1634647740000|2021-10-19 12:49:00|102.67||102.62||102.67||102.62||16
1634647760000|2021-10-19 12:49:20|||||||||5
1634647790000|2021-10-19 12:49:50|||||||||20
1634647860000|2021-10-19 12:51:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|20
1634647870000|2021-10-19 12:51:10||102.59||102.59||102.59||102.59|0
1634647880000|2021-10-19 12:51:20|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|8
1634647890000|2021-10-19 12:51:30||102.59||102.54||102.59||102.54|0
1634647900000|2021-10-19 12:51:40|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|7
1634647910000|2021-10-19 12:51:50|102.67||102.67||102.72||102.67||0
1634647950000|2021-10-19 12:52:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|27
1634647980000|2021-10-19 12:53:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|29
1634647990000|2021-10-19 12:53:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|6
1634648000000|2021-10-19 12:53:20||102.49||102.49||102.49||102.49|0
1634648010000|2021-10-19 12:53:30||102.54||102.49||102.54||102.49|0
1634648040000|2021-10-19 12:54:00|102.57||102.57||102.57||102.57||0
1634648110000|2021-10-19 12:55:10|||||||||13
1634648130000|2021-10-19 12:55:30|||||||||6
1634648180000|2021-10-19 12:56:20|||||||||6
1634648200000|2021-10-19 12:56:40|||||||||6
1634648220000|2021-10-19 12:57:00|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|16
1634648230000|2021-10-19 12:57:10|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|0
1634648240000|2021-10-19 12:57:20||102.49||102.49||102.54||102.49|0
1634648250000|2021-10-19 12:57:30|102.57||102.57||102.57||102.57||0
1634648340000|2021-10-19 12:59:00|||||||||6
1634648350000|2021-10-19 12:59:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|19
1634648360000|2021-10-19 12:59:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|2
1634648370000|2021-10-19 12:59:30|102.62||102.57||102.62||102.57||2
1634648410000|2021-10-19 13:00:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|57
1634648430000|2021-10-19 13:00:30|102.57||102.57||102.57||102.57||13
1634648440000|2021-10-19 13:00:40||102.49||102.49||102.49||102.49|0
1634648450000|2021-10-19 13:00:50|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|7
1634648460000|2021-10-19 13:01:00|102.52||102.52||102.52||102.52||0
1634648490000|2021-10-19 13:01:30|||||||||2
1634648500000|2021-10-19 13:01:40|102.57||102.52||102.57||102.52||15
1634648520000|2021-10-19 13:02:00|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|27
1634648530000|2021-10-19 13:02:10|102.52||102.52||102.52||102.52||0
1634648570000|2021-10-19 13:02:50|||||||||6
1634648620000|2021-10-19 13:03:40|||||||||1
1634648660000|2021-10-19 13:04:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|30
1634648680000|2021-10-19 13:04:40|||||||||6
1634648700000|2021-10-19 13:05:00|||||||||7
1634648710000|2021-10-19 13:05:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|233
1634648720000|2021-10-19 13:05:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|2
1634648740000|2021-10-19 13:05:40|102.62||102.62||102.62||102.62||0
1634648750000|2021-10-19 13:05:50|102.57||102.57||102.57||102.57||0
1634648800000|2021-10-19 13:06:40|||||||||11
1634648840000|2021-10-19 13:07:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|56
1634648920000|2021-10-19 13:08:40|||||||||6
1634648940000|2021-10-19 13:09:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|135
1634648950000|2021-10-19 13:09:10|102.52||102.52||102.52||102.52||32
1634648960000|2021-10-19 13:09:20|102.47||102.47||102.47||102.47||0
1634648970000|2021-10-19 13:09:30|102.52||102.52||102.52||102.52||49
1634648980000|2021-10-19 13:09:40||102.44||102.39||102.44||102.39|19
1634648990000|2021-10-19 13:09:50||102.44||102.44||102.44||102.44|0
1634649000000|2021-10-19 13:10:00|||||||||6
1634649010000|2021-10-19 13:10:10||102.39||102.39||102.44||102.39|53
1634649020000|2021-10-19 13:10:20||102.44||102.44||102.44||102.44|0
1634649090000|2021-10-19 13:11:30|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|15
1634649100000|2021-10-19 13:11:40|102.52||102.52||102.52||102.52||0
1634649120000|2021-10-19 13:12:00|||||||||12
1634649140000|2021-10-19 13:12:20|||||||||6
1634649150000|2021-10-19 13:12:30|||||||||662
1634649170000|2021-10-19 13:12:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|6
1634649180000|2021-10-19 13:13:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1
1634649240000|2021-10-19 13:14:00|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|6
1634649250000|2021-10-19 13:14:10||102.49||102.49||102.49||102.49|0
1634649260000|2021-10-19 13:14:20|||||||||6
1634649280000|2021-10-19 13:14:40|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|6
1634649300000|2021-10-19 13:15:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|6
1634649310000|2021-10-19 13:15:10||102.49||102.49||102.49||102.49|0
1634649320000|2021-10-19 13:15:20|102.57||102.57||102.57||102.57||0
1634649350000|2021-10-19 13:15:50|102.62||102.62||102.62||102.62||2
1634649360000|2021-10-19 13:16:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|6
1634649370000|2021-10-19 13:16:10||102.49||102.49||102.49||102.49|0
1634649380000|2021-10-19 13:16:20||102.54||102.54||102.54||102.54|6
1634649430000|2021-10-19 13:17:10|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|152
1634649440000|2021-10-19 13:17:20|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|1
1634649490000|2021-10-19 13:18:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|66
1634649540000|2021-10-19 13:19:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|52
1634649550000|2021-10-19 13:19:10|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|13
1634649560000|2021-10-19 13:19:20|||||||||6
1634649580000|2021-10-19 13:19:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|5
1634649600000|2021-10-19 13:20:00|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|8
1634649610000|2021-10-19 13:20:10|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|0
1634649650000|2021-10-19 13:20:50|102.57||102.57||102.57||102.57||5
1634649660000|2021-10-19 13:21:00|102.52||102.52||102.57||102.52||6
1634649720000|2021-10-19 13:22:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|13
1634649750000|2021-10-19 13:22:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|6
1634649800000|2021-10-19 13:23:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|23
1634649810000|2021-10-19 13:23:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|6
1634649850000|2021-10-19 13:24:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|58
1634649870000|2021-10-19 13:24:30|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|1
1634649880000|2021-10-19 13:24:40||102.44||102.44||102.44||102.44|0
1634649920000|2021-10-19 13:25:20|||||||||6
1634649950000|2021-10-19 13:25:50|||||||||6
1634649980000|2021-10-19 13:26:20|||||||||6
1634650000000|2021-10-19 13:26:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|124
1634650020000|2021-10-19 13:27:00||102.29||102.29||102.29||102.29|38
1634650030000|2021-10-19 13:27:10||102.34||102.34||102.34||102.34|7
1634650040000|2021-10-19 13:27:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|6
1634650070000|2021-10-19 13:27:50|102.42||102.42||102.42||102.42||6
1634650080000|2021-10-19 13:28:00|102.37|102.34|102.37|102.29|102.42|102.34|102.37|102.29|50
1634650090000|2021-10-19 13:28:10|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|108
1634650100000|2021-10-19 13:28:20|102.32||102.32||102.32||102.32||0
1634650110000|2021-10-19 13:28:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|4
1634650120000|2021-10-19 13:28:40|102.37||102.37||102.37||102.37||19
1634650140000|2021-10-19 13:29:00|102.32||102.37||102.37||102.32||6
1634650150000|2021-10-19 13:29:10||102.29||102.24||102.29||102.24|0
1634650170000|2021-10-19 13:29:30||102.29||102.29||102.29||102.29|0
1634650180000|2021-10-19 13:29:40||102.24||102.24||102.24||102.24|6
1634650190000|2021-10-19 13:29:50|102.32||102.32||102.32||102.32||0
1634650200000|2021-10-19 13:30:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1634650210000|2021-10-19 13:30:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|42
1634650220000|2021-10-19 13:30:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|4
1634650230000|2021-10-19 13:30:30|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|33
1634650240000|2021-10-19 13:30:40|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|14
1634650250000|2021-10-19 13:30:50|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|15
1634650260000|2021-10-19 13:31:00|102.32||102.32||102.37||102.32||6
1634650270000|2021-10-19 13:31:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|1
1634650290000|2021-10-19 13:31:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|7
1634650300000|2021-10-19 13:31:40||102.24||102.29||102.29||102.24|0
1634650310000|2021-10-19 13:31:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1634650320000|2021-10-19 13:32:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1634650330000|2021-10-19 13:32:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|4
1634650340000|2021-10-19 13:32:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|19
1634650360000|2021-10-19 13:32:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|37
1634650370000|2021-10-19 13:32:50|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|11
1634650380000|2021-10-19 13:33:00|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.29|6
1634650390000|2021-10-19 13:33:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634650400000|2021-10-19 13:33:20|102.42|102.34|102.42|102.29|102.42|102.34|102.37|102.29|10
1634650410000|2021-10-19 13:33:30||102.34||102.34||102.34||102.34|0
1634650420000|2021-10-19 13:33:40||102.29||102.29||102.34||102.29|2
1634650430000|2021-10-19 13:33:50||102.34||102.34||102.34||102.29|0
1634650450000|2021-10-19 13:34:10|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|145
1634650460000|2021-10-19 13:34:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|45
1634650470000|2021-10-19 13:34:30|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|17
1634650480000|2021-10-19 13:34:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|17
1634650490000|2021-10-19 13:34:50|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|5
1634650500000|2021-10-19 13:35:00|102.42||102.42||102.47||102.42||0
1634650510000|2021-10-19 13:35:10|102.47||102.42||102.47||102.42||7
1634650540000|2021-10-19 13:35:40|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|289
1634650550000|2021-10-19 13:35:50|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|30
1634650560000|2021-10-19 13:36:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|30
1634650570000|2021-10-19 13:36:10|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.29|6
1634650610000|2021-10-19 13:36:50|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|111
1634650620000|2021-10-19 13:37:00|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|7
1634650660000|2021-10-19 13:37:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|98
1634650670000|2021-10-19 13:37:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634650680000|2021-10-19 13:38:00||102.24||102.29||102.29||102.24|57
1634650690000|2021-10-19 13:38:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634650700000|2021-10-19 13:38:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|6
1634650710000|2021-10-19 13:38:30|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|424
1634650720000|2021-10-19 13:38:40|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|25
1634650730000|2021-10-19 13:38:50|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|0
1634650740000|2021-10-19 13:39:00||102.39||102.34||102.39||102.34|6
1634650750000|2021-10-19 13:39:10||102.39||102.39||102.39||102.34|10
1634650760000|2021-10-19 13:39:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1634650770000|2021-10-19 13:39:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|56
1634650780000|2021-10-19 13:39:40||102.24||102.24||102.29||102.24|152
1634650790000|2021-10-19 13:39:50|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|25
1634650800000|2021-10-19 13:40:00|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|24
1634650810000|2021-10-19 13:40:10|102.42|102.29|102.42|102.34|102.42|102.34|102.42|102.24|13
1634650820000|2021-10-19 13:40:20|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|8
1634650830000|2021-10-19 13:40:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634650840000|2021-10-19 13:40:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|8
1634650860000|2021-10-19 13:41:00|102.47||102.42||102.47||102.42||15
1634650870000|2021-10-19 13:41:10|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|1
1634650880000|2021-10-19 13:41:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|76
1634650900000|2021-10-19 13:41:40|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|19
1634650910000|2021-10-19 13:41:50|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|1
1634650930000|2021-10-19 13:42:10|||||||||2
1634650950000|2021-10-19 13:42:30|||||||||5
1634650960000|2021-10-19 13:42:40|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|509
1634650970000|2021-10-19 13:42:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|0
1634650980000|2021-10-19 13:43:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|6
1634651010000|2021-10-19 13:43:30|102.42||102.37||102.42||102.37||1
1634651020000|2021-10-19 13:43:40|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|5
1634651030000|2021-10-19 13:43:50|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|6
1634651040000|2021-10-19 13:44:00||102.34||102.39||102.39||102.34|25
1634651050000|2021-10-19 13:44:10|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|89
1634651060000|2021-10-19 13:44:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|138
1634651080000|2021-10-19 13:44:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634651090000|2021-10-19 13:44:50|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|0
1634651100000|2021-10-19 13:45:00|102.37|102.24|102.32|102.24|102.37|102.24|102.32|102.24|18
1634651120000|2021-10-19 13:45:20||102.19||102.24||102.24||102.19|6
1634651130000|2021-10-19 13:45:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|126
1634651140000|2021-10-19 13:45:40|||||||||1
1634651150000|2021-10-19 13:45:50|102.32||102.27||102.32||102.27||2
1634651190000|2021-10-19 13:46:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|31
1634651220000|2021-10-19 13:47:00|||||||||12
1634651240000|2021-10-19 13:47:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|24
1634651250000|2021-10-19 13:47:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|29
1634651260000|2021-10-19 13:47:40|||||||||7
1634651280000|2021-10-19 13:48:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|34
1634651290000|2021-10-19 13:48:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|15
1634651310000|2021-10-19 13:48:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|107
1634651330000|2021-10-19 13:48:50|||||||||1
1634651340000|2021-10-19 13:49:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|87
1634651350000|2021-10-19 13:49:10|102.37||102.32||102.37||102.32||189
1634651390000|2021-10-19 13:49:50|||||||||21
1634651400000|2021-10-19 13:50:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|60
1634651410000|2021-10-19 13:50:10|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|14
1634651420000|2021-10-19 13:50:20||102.29||102.29||102.29||102.29|6
1634651430000|2021-10-19 13:50:30||102.34||102.29||102.34||102.29|0
1634651440000|2021-10-19 13:50:40|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|2
1634651450000|2021-10-19 13:50:50|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|3
1634651460000|2021-10-19 13:51:00|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|256
1634651470000|2021-10-19 13:51:10|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|2
1634651480000|2021-10-19 13:51:20|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|175
1634651490000|2021-10-19 13:51:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|203
1634651500000|2021-10-19 13:51:40||102.24||102.29||102.29||102.24|29
1634651510000|2021-10-19 13:51:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634651520000|2021-10-19 13:52:00|||||||||26
1634651530000|2021-10-19 13:52:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|69
1634651540000|2021-10-19 13:52:20||102.14||102.19||102.19||102.14|0
1634651550000|2021-10-19 13:52:30|||||||||1
1634651560000|2021-10-19 13:52:40|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|44
1634651570000|2021-10-19 13:52:50|102.27||102.27||102.27||102.27||0
1634651580000|2021-10-19 13:53:00||102.14||102.19||102.19||102.14|12
1634651590000|2021-10-19 13:53:10||102.14||102.19||102.19||102.14|2
1634651610000|2021-10-19 13:53:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|15
1634651620000|2021-10-19 13:53:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1
1634651630000|2021-10-19 13:53:50|102.37|102.19|102.37|102.24|102.37|102.24|102.37|102.19|45
1634651640000|2021-10-19 13:54:00|102.32|102.29|102.32|102.24|102.37|102.29|102.32|102.24|8
1634651670000|2021-10-19 13:54:30|||||||||1
1634651680000|2021-10-19 13:54:40|||||||||1
1634651690000|2021-10-19 13:54:50|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|9
1634651700000|2021-10-19 13:55:00|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|6
1634651710000|2021-10-19 13:55:10|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|26
1634651750000|2021-10-19 13:55:50|||||||||1
1634651760000|2021-10-19 13:56:00|||||||||27
1634651770000|2021-10-19 13:56:10|||||||||7
1634651790000|2021-10-19 13:56:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|12
1634651800000|2021-10-19 13:56:40|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|28
1634651820000|2021-10-19 13:57:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|17
1634651830000|2021-10-19 13:57:10|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|5
1634651840000|2021-10-19 13:57:20||102.34||102.34||102.34||102.34|0
1634651850000|2021-10-19 13:57:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1
1634651870000|2021-10-19 13:57:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|107
1634651880000|2021-10-19 13:58:00|||||||||3
1634651900000|2021-10-19 13:58:20|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|132
1634651910000|2021-10-19 13:58:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|76
1634651920000|2021-10-19 13:58:40|||||||||11
1634651930000|2021-10-19 13:58:50|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|11
1634651940000|2021-10-19 13:59:00|||||||||7
1634651950000|2021-10-19 13:59:10|||||||||1
1634651980000|2021-10-19 13:59:40|||||||||1
1634652000000|2021-10-19 14:00:00|102.47||102.47||102.47||102.47||27
1634652010000|2021-10-19 14:00:10||102.39||102.39||102.39||102.39|0
1634652030000|2021-10-19 14:00:30|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.29|85
1634652040000|2021-10-19 14:00:40||102.29||102.34||102.34||102.29|0
1634652050000|2021-10-19 14:00:50||102.29||102.34||102.34||102.29|0
1634652070000|2021-10-19 14:01:10|||||||||1
1634652080000|2021-10-19 14:01:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|15
1634652100000|2021-10-19 14:01:40|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|7
1634652110000|2021-10-19 14:01:50||102.34||102.39||102.39||102.34|0
1634652130000|2021-10-19 14:02:10|102.52||102.52||102.52||102.47||16
1634652140000|2021-10-19 14:02:20||102.44||102.44||102.44||102.44|0
1634652150000|2021-10-19 14:02:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|10
1634652180000|2021-10-19 14:03:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634652200000|2021-10-19 14:03:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|54
1634652220000|2021-10-19 14:03:40|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|31
1634652230000|2021-10-19 14:03:50||102.49||102.44||102.49||102.44|0
1634652240000|2021-10-19 14:04:00||102.49||102.49||102.49||102.44|7
1634652250000|2021-10-19 14:04:10||102.44||102.49||102.49||102.44|29
1634652260000|2021-10-19 14:04:20||102.44||102.49||102.49||102.44|1
1634652290000|2021-10-19 14:04:50|||||||||3
1634652300000|2021-10-19 14:05:00|||||||||3
1634652310000|2021-10-19 14:05:10|||||||||3
1634652320000|2021-10-19 14:05:20|||||||||1
1634652330000|2021-10-19 14:05:30|||||||||14
1634652340000|2021-10-19 14:05:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|39
1634652360000|2021-10-19 14:06:00|||||||||30
1634652380000|2021-10-19 14:06:20|||||||||7
1634652400000|2021-10-19 14:06:40|||||||||1
1634652410000|2021-10-19 14:06:50|||||||||1
1634652440000|2021-10-19 14:07:20|||||||||1
1634652460000|2021-10-19 14:07:40|||||||||46
1634652480000|2021-10-19 14:08:00||102.49||102.49||102.54||102.49|80
1634652490000|2021-10-19 14:08:10||102.54||102.54||102.54||102.54|35
1634652510000|2021-10-19 14:08:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|7
1634652520000|2021-10-19 14:08:40|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|74
1634652530000|2021-10-19 14:08:50|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|3
1634652540000|2021-10-19 14:09:00|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|22
1634652550000|2021-10-19 14:09:10|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|1
1634652560000|2021-10-19 14:09:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1
1634652600000|2021-10-19 14:10:00|102.47|102.39|102.52|102.39|102.52|102.44|102.47|102.39|9
1634652610000|2021-10-19 14:10:10|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.39|6
1634652630000|2021-10-19 14:10:30|102.57||102.57||102.57||102.57||4
1634652640000|2021-10-19 14:10:40||102.49||102.49||102.49||102.49|7
1634652660000|2021-10-19 14:11:00|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|24
1634652670000|2021-10-19 14:11:10|102.52|102.49|102.52|102.44|102.52|102.49|102.52|102.44|0
1634652680000|2021-10-19 14:11:20|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|2
1634652690000|2021-10-19 14:11:30|102.57||102.52||102.57||102.52||2
1634652720000|2021-10-19 14:12:00|||||||||6
1634652730000|2021-10-19 14:12:10|||||||||26
1634652740000|2021-10-19 14:12:20|102.57||102.57||102.57||102.57||9
1634652750000|2021-10-19 14:12:30||102.49||102.49||102.49||102.49|1
1634652760000|2021-10-19 14:12:40|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|11
1634652790000|2021-10-19 14:13:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|42
1634652800000|2021-10-19 14:13:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|19
1634652840000|2021-10-19 14:14:00|||||||||7
1634652850000|2021-10-19 14:14:10|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|4
1634652860000|2021-10-19 14:14:20||102.39||102.44||102.44||102.39|0
1634652880000|2021-10-19 14:14:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|15
1634652900000|2021-10-19 14:15:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|32
1634652910000|2021-10-19 14:15:10|||||||||1
1634652930000|2021-10-19 14:15:30|||||||||2
1634652940000|2021-10-19 14:15:40|||||||||1
1634652950000|2021-10-19 14:15:50|102.57||102.52||102.57||102.52||51
1634652960000|2021-10-19 14:16:00|102.57||102.57||102.57||102.57||7
1634652970000|2021-10-19 14:16:10||102.49||102.49||102.49||102.44|26
1634653000000|2021-10-19 14:16:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|160
1634653020000|2021-10-19 14:17:00|||||||||1
1634653030000|2021-10-19 14:17:10|||||||||355
1634653040000|2021-10-19 14:17:20|||||||||33
1634653060000|2021-10-19 14:17:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|9
1634653070000|2021-10-19 14:17:50|||||||||6
1634653080000|2021-10-19 14:18:00|||||||||1
1634653090000|2021-10-19 14:18:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|18
1634653100000|2021-10-19 14:18:20|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|133
1634653110000|2021-10-19 14:18:30||102.59||102.64||102.64||102.59|3
1634653120000|2021-10-19 14:18:40||102.59||102.64||102.64||102.59|0
1634653140000|2021-10-19 14:19:00||102.59||102.64||102.64||102.59|8
1634653160000|2021-10-19 14:19:20|||||||||1
1634653170000|2021-10-19 14:19:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|253
1634653180000|2021-10-19 14:19:40||102.64||102.64||102.64||102.64|4
1634653200000|2021-10-19 14:20:00|102.72||102.72||102.77||102.72||8
1634653210000|2021-10-19 14:20:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|56
1634653220000|2021-10-19 14:20:20|||||||||26
1634653240000|2021-10-19 14:20:40|102.72||102.67||102.72||102.67||3
1634653250000|2021-10-19 14:20:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|69
1634653260000|2021-10-19 14:21:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|47
1634653270000|2021-10-19 14:21:10||102.44||102.44||102.44||102.44|42
1634653280000|2021-10-19 14:21:20|102.52||102.52||102.52||102.52||1
1634653290000|2021-10-19 14:21:30||102.39||102.39||102.39||102.39|31
1634653300000|2021-10-19 14:21:40|102.47||102.47||102.47||102.47||0
1634653310000|2021-10-19 14:21:50|||||||||1
1634653320000|2021-10-19 14:22:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|27
1634653330000|2021-10-19 14:22:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|13
1634653340000|2021-10-19 14:22:20|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|0
1634653350000|2021-10-19 14:22:30||102.39||102.39||102.39||102.39|0
1634653360000|2021-10-19 14:22:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1634653370000|2021-10-19 14:22:50||102.29||102.29||102.29||102.29|3
1634653380000|2021-10-19 14:23:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|11
1634653390000|2021-10-19 14:23:10||102.34||102.34||102.34||102.34|0
1634653400000|2021-10-19 14:23:20||102.29||102.29||102.29||102.29|11
1634653410000|2021-10-19 14:23:30||102.34||102.34||102.34||102.29|0
1634653440000|2021-10-19 14:24:00|||||||||1
1634653460000|2021-10-19 14:24:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|90
1634653470000|2021-10-19 14:24:30|||||||||1
1634653500000|2021-10-19 14:25:00|||||||||1
1634653530000|2021-10-19 14:25:30|||||||||7
1634653540000|2021-10-19 14:25:40|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|363
1634653550000|2021-10-19 14:25:50|102.37||102.37||102.37||102.37||0
1634653560000|2021-10-19 14:26:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|159
1634653590000|2021-10-19 14:26:30|||||||||1
1634653620000|2021-10-19 14:27:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|133
1634653630000|2021-10-19 14:27:10||102.29||102.34||102.34||102.29|87
1634653640000|2021-10-19 14:27:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|29
1634653650000|2021-10-19 14:27:30|||||||||1
1634653670000|2021-10-19 14:27:50|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|300
1634653680000|2021-10-19 14:28:00|102.37||102.37||102.37||102.37||34
1634653690000|2021-10-19 14:28:10|102.42||102.37||102.42||102.37||140
1634653700000|2021-10-19 14:28:20|||||||||49
1634653720000|2021-10-19 14:28:40|||||||||1
1634653740000|2021-10-19 14:29:00|||||||||6
1634653750000|2021-10-19 14:29:10|||||||||1
1634653760000|2021-10-19 14:29:20|||||||||6
1634653770000|2021-10-19 14:29:30||102.24||102.24||102.24||102.24|148
1634653780000|2021-10-19 14:29:40||102.29||102.24||102.29||102.24|1
1634653790000|2021-10-19 14:29:50|102.32||102.32||102.32||102.32||0
1634653810000|2021-10-19 14:30:10|||||||||1
1634653820000|2021-10-19 14:30:20|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|27
1634653830000|2021-10-19 14:30:30||102.29||102.29||102.29||102.29|0
1634653860000|2021-10-19 14:31:00|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|34
1634653870000|2021-10-19 14:31:10||102.29||102.29||102.29||102.29|0
1634653900000|2021-10-19 14:31:40|||||||||1
1634653910000|2021-10-19 14:31:50|||||||||31
1634653920000|2021-10-19 14:32:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|33
1634653930000|2021-10-19 14:32:10||102.24||102.29||102.29||102.24|0
1634653940000|2021-10-19 14:32:20|102.42||102.42||102.42||102.42||42
1634653950000|2021-10-19 14:32:30|102.37||102.37||102.37||102.37||0
1634653960000|2021-10-19 14:32:40||102.24||102.24||102.24||102.24|61
1634653980000|2021-10-19 14:33:00|102.32||102.32||102.32||102.32||0
1634653990000|2021-10-19 14:33:10|||||||||1
1634654010000|2021-10-19 14:33:30|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|19
1634654020000|2021-10-19 14:33:40|102.32||102.32||102.32||102.32||144
1634654030000|2021-10-19 14:33:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|108
1634654060000|2021-10-19 14:34:20|||||||||1
1634654070000|2021-10-19 14:34:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|150
1634654100000|2021-10-19 14:35:00||102.19||102.24||102.24||102.19|11
1634654110000|2021-10-19 14:35:10||102.19||102.24||102.24||102.19|2
1634654120000|2021-10-19 14:35:20|||||||||1
1634654130000|2021-10-19 14:35:30|102.37||102.37||102.37||102.37||2
1634654140000|2021-10-19 14:35:40||102.29||102.29||102.29||102.29|0
1634654150000|2021-10-19 14:35:50||102.24||102.24||102.24||102.24|0
1634654160000|2021-10-19 14:36:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|6
1634654170000|2021-10-19 14:36:10|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|120
1634654190000|2021-10-19 14:36:30|||||||||26
1634654200000|2021-10-19 14:36:40|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|198
1634654220000|2021-10-19 14:37:00|102.37||102.37||102.37||102.37||6
1634654230000|2021-10-19 14:37:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|126
1634654250000|2021-10-19 14:37:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|42
1634654260000|2021-10-19 14:37:40|102.32||102.32||102.32||102.32||16
1634654270000|2021-10-19 14:37:50|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|26
1634654290000|2021-10-19 14:38:10|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|17
1634654310000|2021-10-19 14:38:30|||||||||14
1634654320000|2021-10-19 14:38:40|102.37||102.37||102.37||102.37||2
1634654330000|2021-10-19 14:38:50|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|0
1634654340000|2021-10-19 14:39:00|102.32||102.32||102.32||102.32||6
1634654360000|2021-10-19 14:39:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|32
1634654400000|2021-10-19 14:40:00|||||||||1
1634654430000|2021-10-19 14:40:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|110
1634654440000|2021-10-19 14:40:40|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|139
1634654450000|2021-10-19 14:40:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|121
1634654460000|2021-10-19 14:41:00||102.29||102.34||102.34||102.29|108
1634654470000|2021-10-19 14:41:10||102.29||102.29||102.34||102.29|90
1634654480000|2021-10-19 14:41:20|102.37||102.42||102.42||102.37||2
1634654510000|2021-10-19 14:41:50|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|2
1634654550000|2021-10-19 14:42:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|13
1634654570000|2021-10-19 14:42:50|||||||||5
1634654580000|2021-10-19 14:43:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|20
1634654590000|2021-10-19 14:43:10||102.29||102.29||102.29||102.29|22
1634654600000|2021-10-19 14:43:20|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|2
1634654610000|2021-10-19 14:43:30||102.34||102.34||102.34||102.34|0
1634654650000|2021-10-19 14:44:10|||||||||3
1634654660000|2021-10-19 14:44:20|||||||||6
1634654670000|2021-10-19 14:44:30|102.47||102.47||102.47||102.47||26
1634654680000|2021-10-19 14:44:40|102.42||102.42||102.47||102.42||7
1634654690000|2021-10-19 14:44:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|50
1634654700000|2021-10-19 14:45:00||102.34||102.39||102.39||102.34|6
1634654710000|2021-10-19 14:45:10||102.34||102.34||102.34||102.34|16
1634654720000|2021-10-19 14:45:20|102.42||102.42||102.42||102.42||1
1634654730000|2021-10-19 14:45:30|102.47||102.47||102.47||102.47||1
1634654740000|2021-10-19 14:45:40||102.39||102.39||102.39||102.39|0
1634654770000|2021-10-19 14:46:10|||||||||1
1634654790000|2021-10-19 14:46:30|||||||||7
1634654800000|2021-10-19 14:46:40|||||||||7
1634654820000|2021-10-19 14:47:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|31
1634654850000|2021-10-19 14:47:30||102.34||102.39||102.39||102.34|52
1634654860000|2021-10-19 14:47:40|||||||||1
1634654880000|2021-10-19 14:48:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|16
1634654900000|2021-10-19 14:48:20|||||||||1
1634654910000|2021-10-19 14:48:30|||||||||25
1634654920000|2021-10-19 14:48:40|||||||||2
1634654960000|2021-10-19 14:49:20|||||||||1
1634654990000|2021-10-19 14:49:50|||||||||1
1634655020000|2021-10-19 14:50:20|||||||||1
1634655030000|2021-10-19 14:50:30|||||||||10
1634655050000|2021-10-19 14:50:50|||||||||1
1634655060000|2021-10-19 14:51:00|||||||||1
1634655080000|2021-10-19 14:51:20|||||||||26
1634655090000|2021-10-19 14:51:30|||||||||5
1634655110000|2021-10-19 14:51:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|167
1634655120000|2021-10-19 14:52:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|79
1634655140000|2021-10-19 14:52:20|||||||||1
1634655160000|2021-10-19 14:52:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|135
1634655170000|2021-10-19 14:52:50|||||||||4
1634655180000|2021-10-19 14:53:00|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|83
1634655190000|2021-10-19 14:53:10||102.29||102.24||102.29||102.24|1
1634655210000|2021-10-19 14:53:30||102.29||102.29||102.29||102.24|8
1634655220000|2021-10-19 14:53:40|||||||||2
1634655230000|2021-10-19 14:53:50|||||||||1
1634655250000|2021-10-19 14:54:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|162
1634655260000|2021-10-19 14:54:20|||||||||10
1634655270000|2021-10-19 14:54:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|176
1634655290000|2021-10-19 14:54:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|271
1634655300000|2021-10-19 14:55:00|||||||||10
1634655330000|2021-10-19 14:55:30|||||||||1
1634655360000|2021-10-19 14:56:00|||||||||1
1634655370000|2021-10-19 14:56:10|||||||||1
1634655380000|2021-10-19 14:56:20|||||||||6
1634655390000|2021-10-19 14:56:30|||||||||1
1634655400000|2021-10-19 14:56:40|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|318
1634655410000|2021-10-19 14:56:50|102.42||102.42||102.42||102.42||52
1634655450000|2021-10-19 14:57:30|||||||||1
1634655480000|2021-10-19 14:58:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|88
1634655490000|2021-10-19 14:58:10|||||||||6
1634655510000|2021-10-19 14:58:30|||||||||1
1634655530000|2021-10-19 14:58:50|||||||||1
1634655540000|2021-10-19 14:59:00|||||||||8
1634655550000|2021-10-19 14:59:10|||||||||1
1634655560000|2021-10-19 14:59:20|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|23
1634655570000|2021-10-19 14:59:30|102.42||102.42||102.47||102.42||3
1634655580000|2021-10-19 14:59:40|||||||||1
1634655590000|2021-10-19 14:59:50|||||||||1
1634655600000|2021-10-19 15:00:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|74
1634655610000|2021-10-19 15:00:10|||||||||3
1634655620000|2021-10-19 15:00:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|47
1634655630000|2021-10-19 15:00:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1634655640000|2021-10-19 15:00:40|||||||||26
1634655650000|2021-10-19 15:00:50|||||||||2
1634655670000|2021-10-19 15:01:10|||||||||8
1634655680000|2021-10-19 15:01:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1634655700000|2021-10-19 15:01:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|46
1634655710000|2021-10-19 15:01:50|||||||||250
1634655730000|2021-10-19 15:02:10|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|12
1634655760000|2021-10-19 15:02:40|||||||||1
1634655770000|2021-10-19 15:02:50|||||||||88
1634655790000|2021-10-19 15:03:10|||||||||3
1634655800000|2021-10-19 15:03:20|||||||||1
1634655820000|2021-10-19 15:03:40|||||||||153
1634655830000|2021-10-19 15:03:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|155
1634655850000|2021-10-19 15:04:10|102.47||102.47||102.47||102.47||17
1634655860000|2021-10-19 15:04:20|102.42||102.42||102.47||102.42||6
1634655870000|2021-10-19 15:04:30|102.47||102.47||102.47||102.47||19
1634655880000|2021-10-19 15:04:40|102.42||102.47||102.47||102.42||25
1634655890000|2021-10-19 15:04:50|102.42||102.42||102.42||102.42||0
1634655920000|2021-10-19 15:05:20|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|25
1634655930000|2021-10-19 15:05:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634655980000|2021-10-19 15:06:20|||||||||3
1634656000000|2021-10-19 15:06:40|||||||||7
1634656010000|2021-10-19 15:06:50|||||||||1
1634656020000|2021-10-19 15:07:00|||||||||2
1634656040000|2021-10-19 15:07:20|||||||||1
1634656060000|2021-10-19 15:07:40|||||||||2
1634656070000|2021-10-19 15:07:50|||||||||11
1634656100000|2021-10-19 15:08:20|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|27
1634656110000|2021-10-19 15:08:30|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|3
1634656120000|2021-10-19 15:08:40|||||||||34
1634656130000|2021-10-19 15:08:50|||||||||125
1634656160000|2021-10-19 15:09:20|||||||||1
1634656180000|2021-10-19 15:09:40|||||||||13
1634656200000|2021-10-19 15:10:00|||||||||1
1634656220000|2021-10-19 15:10:20|||||||||6
1634656230000|2021-10-19 15:10:30||102.34||102.34||102.34||102.34|16
1634656240000|2021-10-19 15:10:40|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|5
1634656270000|2021-10-19 15:11:10|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|27
1634656310000|2021-10-19 15:11:50|102.42||102.42||102.42||102.42||1
1634656320000|2021-10-19 15:12:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|30
1634656330000|2021-10-19 15:12:10|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|34
1634656370000|2021-10-19 15:12:50|||||||||25
1634656380000|2021-10-19 15:13:00|||||||||1
1634656390000|2021-10-19 15:13:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|50
1634656400000|2021-10-19 15:13:20|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|2
1634656410000|2021-10-19 15:13:30|||||||||1626
1634656420000|2021-10-19 15:13:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|238
1634656440000|2021-10-19 15:14:00|||||||||20
1634656480000|2021-10-19 15:14:40|||||||||1
1634656490000|2021-10-19 15:14:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|79
1634656500000|2021-10-19 15:15:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|60
1634656510000|2021-10-19 15:15:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|1238
1634656560000|2021-10-19 15:16:00|||||||||6
1634656570000|2021-10-19 15:16:10|||||||||1
1634656600000|2021-10-19 15:16:40|||||||||1
1634656610000|2021-10-19 15:16:50|||||||||25
1634656630000|2021-10-19 15:17:10|||||||||1
1634656640000|2021-10-19 15:17:20|||||||||14
1634656650000|2021-10-19 15:17:30|||||||||6
1634656660000|2021-10-19 15:17:40|||||||||1
1634656670000|2021-10-19 15:17:50|||||||||8
1634656690000|2021-10-19 15:18:10|||||||||259
1634656700000|2021-10-19 15:18:20|||||||||258
1634656710000|2021-10-19 15:18:30||102.44||102.49||102.49||102.44|293
1634656720000|2021-10-19 15:18:40||102.44||102.44||102.44||102.44|55
1634656730000|2021-10-19 15:18:50||102.49||102.49||102.49||102.49|0
1634656740000|2021-10-19 15:19:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|7
1634656750000|2021-10-19 15:19:10|||||||||1
1634656780000|2021-10-19 15:19:40|||||||||1
1634656800000|2021-10-19 15:20:00|||||||||1
1634656820000|2021-10-19 15:20:20|||||||||1
1634656830000|2021-10-19 15:20:30|||||||||8
1634656850000|2021-10-19 15:20:50|||||||||26
1634656870000|2021-10-19 15:21:10|||||||||6
1634656880000|2021-10-19 15:21:20|||||||||1
1634656910000|2021-10-19 15:21:50|||||||||1
1634656920000|2021-10-19 15:22:00|||||||||457
1634656930000|2021-10-19 15:22:10|||||||||40
1634656970000|2021-10-19 15:22:50|||||||||1
1634656990000|2021-10-19 15:23:10|||||||||6
1634657000000|2021-10-19 15:23:20|||||||||1
1634657030000|2021-10-19 15:23:50|||||||||250
1634657040000|2021-10-19 15:24:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|24
1634657060000|2021-10-19 15:24:20|||||||||5
1634657070000|2021-10-19 15:24:30|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|6
1634657080000|2021-10-19 15:24:40|102.47||102.52||102.52||102.47||1
1634657090000|2021-10-19 15:24:50|102.47||102.47||102.47||102.47||0
1634657100000|2021-10-19 15:25:00|||||||||25
1634657110000|2021-10-19 15:25:10|||||||||4
1634657120000|2021-10-19 15:25:20|||||||||1
1634657150000|2021-10-19 15:25:50|||||||||8
1634657160000|2021-10-19 15:26:00|||||||||10
1634657180000|2021-10-19 15:26:20|||||||||1
1634657190000|2021-10-19 15:26:30|||||||||37
1634657210000|2021-10-19 15:26:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|13
1634657220000|2021-10-19 15:27:00|||||||||421
1634657240000|2021-10-19 15:27:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|7
1634657250000|2021-10-19 15:27:30|||||||||4
1634657260000|2021-10-19 15:27:40|||||||||35
1634657270000|2021-10-19 15:27:50|||||||||17
1634657280000|2021-10-19 15:28:00|||||||||6
1634657290000|2021-10-19 15:28:10|||||||||23
1634657300000|2021-10-19 15:28:20|||||||||133
1634657310000|2021-10-19 15:28:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1540
1634657320000|2021-10-19 15:28:40|||||||||12
1634657330000|2021-10-19 15:28:50|||||||||11
1634657340000|2021-10-19 15:29:00|||||||||9
1634657350000|2021-10-19 15:29:10|||||||||13
1634657360000|2021-10-19 15:29:20|||||||||767
1634657370000|2021-10-19 15:29:30|||||||||4
1634657380000|2021-10-19 15:29:40|||||||||50
1634657390000|2021-10-19 15:29:50|||||||||388
1634657400000|2021-10-19 15:30:00|||||||||233
1634657410000|2021-10-19 15:30:10|||||||||527
1634657420000|2021-10-19 15:30:20|||||||||25
1634657430000|2021-10-19 15:30:30|||||||||45
1634657440000|2021-10-19 15:30:40|||||||||616
1634657450000|2021-10-19 15:30:50|||||||||8
1634657460000|2021-10-19 15:31:00|||||||||10
1634657470000|2021-10-19 15:31:10|||||||||171
1634657480000|2021-10-19 15:31:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|29
1634657490000|2021-10-19 15:31:30|||||||||9
1634657500000|2021-10-19 15:31:40|||||||||21
1634657510000|2021-10-19 15:31:50|102.42||102.37||102.42||102.37||115
1634657520000|2021-10-19 15:32:00|||||||||10
1634657530000|2021-10-19 15:32:10|||||||||512
1634657540000|2021-10-19 15:32:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|35
1634657550000|2021-10-19 15:32:30||102.29||102.29||102.29||102.29|1
1634657560000|2021-10-19 15:32:40|102.37||102.42||102.42||102.37||1
1634657570000|2021-10-19 15:32:50|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|24
1634657580000|2021-10-19 15:33:00|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|153
1634657590000|2021-10-19 15:33:10|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|426
1634657600000|2021-10-19 15:33:20|||||||||1
1634657610000|2021-10-19 15:33:30|||||||||1
1634657620000|2021-10-19 15:33:40|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|30
1634657630000|2021-10-19 15:33:50|102.37||102.37||102.42||102.37||1
1634657640000|2021-10-19 15:34:00|||||||||14
1634657650000|2021-10-19 15:34:10|||||||||1
1634657660000|2021-10-19 15:34:20|||||||||5
1634657670000|2021-10-19 15:34:30|||||||||21
1634657680000|2021-10-19 15:34:40|||||||||3
1634657690000|2021-10-19 15:34:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1613
1634657700000|2021-10-19 15:35:00|||||||||514
1634657710000|2021-10-19 15:35:10|||||||||205
1634657720000|2021-10-19 15:35:20|||||||||103
1634657730000|2021-10-19 15:35:30|||||||||49
1634657750000|2021-10-19 15:35:50|||||||||3
1634657760000|2021-10-19 15:36:00|||||||||28
1634657770000|2021-10-19 15:36:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|33
1634657820000|2021-10-19 15:37:00|102.42||102.37||102.42||102.37||0
1634657830000|2021-10-19 15:37:10|||||||||860
1634657840000|2021-10-19 15:37:20|||||||||7
1634657850000|2021-10-19 15:37:30|102.42||102.42||102.42||102.42||14
1634657870000|2021-10-19 15:37:50|102.37||102.37||102.37||102.37||0
1634657890000|2021-10-19 15:38:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634658010000|2021-10-19 15:40:10|||||||||1
1634658020000|2021-10-19 15:40:20|||||||||281
1634658100000|2021-10-19 15:41:40|||||||||250
1634658110000|2021-10-19 15:41:50|||||||||60
1634658190000|2021-10-19 15:43:10|||||||||26
1634658210000|2021-10-19 15:43:30|||||||||20
1634658250000|2021-10-19 15:44:10|||||||||718
1634658310000|2021-10-19 15:45:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|49
1634658320000|2021-10-19 15:45:20|102.42||102.42||102.42||102.42||100
1634658330000|2021-10-19 15:45:30|102.37||102.37||102.37||102.37||0
1634658340000|2021-10-19 15:45:40|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|187
1634658350000|2021-10-19 15:45:50|102.32||102.37||102.37||102.32||0
1634658370000|2021-10-19 15:46:10||102.29||102.29||102.29||102.29|0
1634658450000|2021-10-19 15:47:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|210
1634658460000|2021-10-19 15:47:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|6
1634658470000|2021-10-19 15:47:50||102.24||102.29||102.29||102.24|0
1634658510000|2021-10-19 15:48:30||102.24||102.24||102.24||102.24|15
1634658520000|2021-10-19 15:48:40|102.32||102.37||102.37||102.32||6
1634658530000|2021-10-19 15:48:50|102.32|102.19|102.32|102.19|102.32|102.19|102.32|102.19|514
1634658540000|2021-10-19 15:49:00||102.24||102.24||102.24||102.24|0
1634658570000|2021-10-19 15:49:30|||||||||3
1634658580000|2021-10-19 15:49:40|||||||||1
1634658600000|2021-10-19 15:50:00||102.19||102.19||102.19||102.19|200
1634658610000|2021-10-19 15:50:10|102.27||102.27||102.27||102.27||0
1634658630000|2021-10-19 15:50:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634658650000|2021-10-19 15:50:50|||||||||16
1634658670000|2021-10-19 15:51:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|11
1634658690000|2021-10-19 15:51:30|102.32||102.27||102.32||102.27||4
1634658740000|2021-10-19 15:52:20|||||||||13
1634658750000|2021-10-19 15:52:30|102.32||102.32||102.32||102.32||13
1634658760000|2021-10-19 15:52:40|102.27||102.27||102.32||102.27||0
1634658800000|2021-10-19 15:53:20||102.14||102.14||102.14||102.14|1
1634658970000|2021-10-19 15:56:10|102.22||102.27||102.27||102.22||84
1634658990000|2021-10-19 15:56:30||102.19||102.19||102.19||102.14|0
1634659070000|2021-10-19 15:57:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|6
1634659120000|2021-10-19 15:58:40|||||||||35
1634659200000|2021-10-19 16:00:00||102.19||102.24||102.24||102.19|0
1634659210000|2021-10-19 16:00:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|10
1634659230000|2021-10-19 16:00:30||102.14||102.19||102.19||102.14|1
1634659300000|2021-10-19 16:01:40|||||||||10
1634659390000|2021-10-19 16:03:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|10
1634659450000|2021-10-19 16:04:10|||||||||14
1634659460000|2021-10-19 16:04:20|102.27||102.27||102.27||102.27||141
1634659490000|2021-10-19 16:04:50|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|0
1634659840000|2021-10-19 16:10:40|||||||||10
1634659880000|2021-10-19 16:11:20|||||||||2
1634659920000|2021-10-19 16:12:00|||||||||1
1634659930000|2021-10-19 16:12:10|||||||||50
1634659940000|2021-10-19 16:12:20|102.32||102.32||102.32||102.32||0
1634659960000|2021-10-19 16:12:40|102.27||102.27||102.27||102.27||0
1634659970000|2021-10-19 16:12:50|102.32||102.32||102.32||102.32||0
1634659980000|2021-10-19 16:13:00|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|0
1634660100000|2021-10-19 16:15:00|||||||||11
1634660110000|2021-10-19 16:15:10|||||||||2
1634660360000|2021-10-19 16:19:20|||||||||43
1634660370000|2021-10-19 16:19:30|||||||||7
1634660620000|2021-10-19 16:23:40|||||||||97
1634660730000|2021-10-19 16:25:30|||||||||40
1634660760000|2021-10-19 16:26:00|||||||||20
1634660780000|2021-10-19 16:26:20|||||||||21
1634660800000|2021-10-19 16:26:40|||||||||20
1634660810000|2021-10-19 16:26:50|||||||||4
1634660820000|2021-10-19 16:27:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|8
1634660860000|2021-10-19 16:27:40|||||||||14
1634660880000|2021-10-19 16:28:00|||||||||20
1634660910000|2021-10-19 16:28:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|115
1634660920000|2021-10-19 16:28:40|||||||||100
1634661020000|2021-10-19 16:30:20|||||||||1
1634661060000|2021-10-19 16:31:00|||||||||5
1634661070000|2021-10-19 16:31:10|||||||||8
1634661780000|2021-10-19 16:43:00|||||||||1
1634661900000|2021-10-19 16:45:00|||||||||4
1634661980000|2021-10-19 16:46:20|||||||||83
1634662000000|2021-10-19 16:46:40|||||||||2
1634662020000|2021-10-19 16:47:00|||||||||13
1634662220000|2021-10-19 16:50:20|||||||||30
1634662530000|2021-10-19 16:55:30|||||||||33
1634662580000|2021-10-19 16:56:20|||||||||1
1634663480000|2021-10-19 17:11:20|||||||||100
1634663510000|2021-10-19 17:11:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|105
1634663530000|2021-10-19 17:12:10|102.42||102.42||102.42||102.42||100
1634663540000|2021-10-19 17:12:20|||||||||100
1634663550000|2021-10-19 17:12:30|102.37||102.37||102.37||102.37||0
1634663570000|2021-10-19 17:12:50|102.42||102.42||102.42||102.42||102
1634663580000|2021-10-19 17:13:00|||||||||100
1634663620000|2021-10-19 17:13:40||102.34||102.34||102.34||102.34|100
1634663630000|2021-10-19 17:13:50|||||||||44
1634663640000|2021-10-19 17:14:00|||||||||60
1634664190000|2021-10-19 17:23:10||102.29||102.34||102.34||102.29|31
1634664200000|2021-10-19 17:23:20||102.29||102.29||102.29||102.29|0
1634664210000|2021-10-19 17:23:30||102.34||102.29||102.34||102.29|0
1634664220000|2021-10-19 17:23:40||102.34||102.29||102.34||102.29|0
1634664230000|2021-10-19 17:23:50||102.34||102.34||102.34||102.29|0
1634664240000|2021-10-19 17:24:00||102.29||102.29||102.34||102.29|0
1634664250000|2021-10-19 17:24:10||102.34||102.29||102.34||102.29|3
1634664260000|2021-10-19 17:24:20|102.37||102.37||102.37||102.37||3
1634664300000|2021-10-19 17:25:00|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|1
1634664480000|2021-10-19 17:28:00||102.34||102.29||102.34||102.29|0
1634664490000|2021-10-19 17:28:10||102.34||102.29||102.34||102.29|0
1634664500000|2021-10-19 17:28:20||102.34||102.29||102.34||102.29|0
1634664540000|2021-10-19 17:29:00||102.34||102.29||102.34||102.29|0
1634664560000|2021-10-19 17:29:20||102.34||102.29||102.34||102.29|0
1634664810000|2021-10-19 17:33:30||102.34||102.34||102.34||102.34|0
1634666020000|2021-10-19 17:53:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|4
1634666070000|2021-10-19 17:54:30|||||||||10
1634666180000|2021-10-19 17:56:20|||||||||10
1634666190000|2021-10-19 17:56:30||102.34||102.34||102.34||102.34|10
1634666250000|2021-10-19 17:57:30|102.42||102.42||102.42||102.42||0
1634666290000|2021-10-19 17:58:10|||||||||3
1634666340000|2021-10-19 17:59:00|102.47||102.47||102.47||102.47||11
1634666460000|2021-10-19 18:01:00|102.42||102.47||102.47||102.42||1
1634666670000|2021-10-19 18:04:30|102.42||102.42||102.42||102.42||0
1634667300000|2021-10-19 18:15:00|||||||||6
1634667310000|2021-10-19 18:15:10|||||||||4
1634667330000|2021-10-19 18:15:30|||||||||2
1634667340000|2021-10-19 18:15:40|102.47||102.47||102.47||102.47||3
1634667350000|2021-10-19 18:15:50||102.39||102.39||102.39||102.39|0
1634667730000|2021-10-19 18:22:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634667740000|2021-10-19 18:22:20|102.47||102.47||102.47||102.47||2
1634667750000|2021-10-19 18:22:30||102.39||102.34||102.39||102.34|3
1634667760000|2021-10-19 18:22:40||102.39||102.39||102.39||102.39|0
1634667870000|2021-10-19 18:24:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634667890000|2021-10-19 18:24:50|||||||||2
1634667900000|2021-10-19 18:25:00|||||||||2
1634667920000|2021-10-19 18:25:20|||||||||4
1634667940000|2021-10-19 18:25:40|||||||||4
1634667960000|2021-10-19 18:26:00|||||||||1
1634667970000|2021-10-19 18:26:10|102.47||102.47||102.47||102.47||4
1634667980000|2021-10-19 18:26:20|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|2
1634667990000|2021-10-19 18:26:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1634668000000|2021-10-19 18:26:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1634668010000|2021-10-19 18:26:50|102.47||102.47||102.47||102.47||2
1634668020000|2021-10-19 18:27:00|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|1
1634668030000|2021-10-19 18:27:10|102.47||102.42||102.47||102.42||2
1634668040000|2021-10-19 18:27:20|||||||||2
1634668050000|2021-10-19 18:27:30|||||||||2
1634668060000|2021-10-19 18:27:40|||||||||2
1634668080000|2021-10-19 18:28:00|||||||||4
1634668090000|2021-10-19 18:28:10|||||||||2
1634668100000|2021-10-19 18:28:20|||||||||8
1634668110000|2021-10-19 18:28:30|||||||||1
1634668120000|2021-10-19 18:28:40|||||||||2
1634668150000|2021-10-19 18:29:10|||||||||4
1634668160000|2021-10-19 18:29:20|||||||||3
1634668170000|2021-10-19 18:29:30|102.47||102.42||102.47||102.42||9
1634668180000|2021-10-19 18:29:40|102.47||102.47||102.47||102.47||2
1634668190000|2021-10-19 18:29:50|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|2
1634668210000|2021-10-19 18:30:10|102.47||102.47||102.47||102.47||3
1634668220000|2021-10-19 18:30:20||102.39||102.39||102.39||102.39|0
1634668280000|2021-10-19 18:31:20||102.34||102.34||102.34||102.34|4
1634668290000|2021-10-19 18:31:30|102.42||102.42||102.47||102.42||2
1634668300000|2021-10-19 18:31:40|||||||||2
1634668310000|2021-10-19 18:31:50|||||||||2
1634668320000|2021-10-19 18:32:00|||||||||1
1634668330000|2021-10-19 18:32:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|76
1634668350000|2021-10-19 18:32:30|||||||||4
1634668360000|2021-10-19 18:32:40|||||||||2
1634668370000|2021-10-19 18:32:50||102.24||102.24||102.24||102.24|11
1634668380000|2021-10-19 18:33:00||102.29||102.24||102.29||102.24|2
1634668390000|2021-10-19 18:33:10|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|2
1634668400000|2021-10-19 18:33:20|102.37||102.32||102.37||102.32||2
1634668410000|2021-10-19 18:33:30|||||||||4
1634668420000|2021-10-19 18:33:40|||||||||2
1634668430000|2021-10-19 18:33:50|||||||||2
1634668440000|2021-10-19 18:34:00|||||||||2
1634668450000|2021-10-19 18:34:10|||||||||1
1634668460000|2021-10-19 18:34:20||102.19||102.19||102.19||102.19|5
1634668470000|2021-10-19 18:34:30||102.24||102.19||102.24||102.19|2
1634668480000|2021-10-19 18:34:40||102.24||102.19||102.24||102.19|2
1634668490000|2021-10-19 18:34:50||102.24||102.19||102.24||102.19|2
1634668500000|2021-10-19 18:35:00||102.24||102.19||102.24||102.19|2
1634668510000|2021-10-19 18:35:10||102.24||102.19||102.24||102.19|2
1634668520000|2021-10-19 18:35:20||102.24||102.19||102.24||102.19|2
1634668530000|2021-10-19 18:35:30||102.24||102.19||102.24||102.19|7
1634668540000|2021-10-19 18:35:40||102.24||102.19||102.24||102.19|1
1634668550000|2021-10-19 18:35:50||102.24||102.19||102.24||102.19|2
1634668560000|2021-10-19 18:36:00||102.24||102.19||102.24||102.19|1
1634668570000|2021-10-19 18:36:10||102.24||102.19||102.24||102.19|2
1634668580000|2021-10-19 18:36:20||102.24||102.19||102.24||102.19|2
1634668590000|2021-10-19 18:36:30||102.24||102.19||102.24||102.19|2
1634668600000|2021-10-19 18:36:40||102.24||102.19||102.24||102.19|2
1634668610000|2021-10-19 18:36:50||102.24||102.19||102.24||102.19|2
1634668620000|2021-10-19 18:37:00||102.24||102.19||102.24||102.19|2
1634668630000|2021-10-19 18:37:10||102.24||102.19||102.24||102.19|2
1634668640000|2021-10-19 18:37:20||102.24||102.19||102.24||102.19|2
1634668650000|2021-10-19 18:37:30||102.24||102.19||102.24||102.19|1
1634668660000|2021-10-19 18:37:40||102.24||102.19||102.24||102.19|2
1634668670000|2021-10-19 18:37:50||102.24||102.19||102.24||102.19|1
1634668680000|2021-10-19 18:38:00||102.24||102.19||102.24||102.19|2
1634668690000|2021-10-19 18:38:10||102.24||102.24||102.24||102.24|2
1634668710000|2021-10-19 18:38:30|||||||||2
1634668720000|2021-10-19 18:38:40|||||||||4
1634668730000|2021-10-19 18:38:50|102.37||102.37||102.37||102.37||9
1634668740000|2021-10-19 18:39:00|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|3
1634668750000|2021-10-19 18:39:10|||||||||3
1634668760000|2021-10-19 18:39:20|||||||||2
1634668780000|2021-10-19 18:39:40|||||||||4
1634668790000|2021-10-19 18:39:50|||||||||2
1634668800000|2021-10-19 18:40:00|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|5
1634668810000|2021-10-19 18:40:10||102.29||102.24||102.29||102.24|2
1634668820000|2021-10-19 18:40:20||102.29||102.24||102.29||102.24|2
1634668830000|2021-10-19 18:40:30||102.29||102.24||102.29||102.24|2
1634668840000|2021-10-19 18:40:40||102.29||102.29||102.29||102.29|0
1634668850000|2021-10-19 18:40:50|||||||||4
1634668860000|2021-10-19 18:41:00|||||||||2
1634668880000|2021-10-19 18:41:20|||||||||4
1634668890000|2021-10-19 18:41:30|||||||||2
1634668900000|2021-10-19 18:41:40|||||||||2
1634668910000|2021-10-19 18:41:50|||||||||2
1634668940000|2021-10-19 18:42:20||102.24||102.24||102.29||102.24|11
1634668950000|2021-10-19 18:42:30|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|6
1634668970000|2021-10-19 18:42:50|||||||||3
1634668980000|2021-10-19 18:43:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|4
1634668990000|2021-10-19 18:43:10|||||||||2
1634669000000|2021-10-19 18:43:20|||||||||2
1634669010000|2021-10-19 18:43:30|||||||||2
1634669020000|2021-10-19 18:43:40|||||||||2
1634669030000|2021-10-19 18:43:50|||||||||2
1634669050000|2021-10-19 18:44:10|||||||||2
1634669060000|2021-10-19 18:44:20|||||||||2
1634669070000|2021-10-19 18:44:30|||||||||3
1634669090000|2021-10-19 18:44:50|102.37||102.37||102.37||102.37||4
1634669100000|2021-10-19 18:45:00||102.29||102.29||102.29||102.29|3
1634669110000|2021-10-19 18:45:10|||||||||4
1634669120000|2021-10-19 18:45:20|||||||||2
1634669150000|2021-10-19 18:45:50|||||||||6
1634669160000|2021-10-19 18:46:00|||||||||2
1634669170000|2021-10-19 18:46:10|||||||||2
1634669200000|2021-10-19 18:46:40|||||||||6
1634669210000|2021-10-19 18:46:50|||||||||2
1634669220000|2021-10-19 18:47:00|||||||||2
1634669230000|2021-10-19 18:47:10|||||||||2
1634669240000|2021-10-19 18:47:20|||||||||2
1634669250000|2021-10-19 18:47:30|||||||||2
1634669270000|2021-10-19 18:47:50|||||||||2
1634669280000|2021-10-19 18:48:00|||||||||3
1634669290000|2021-10-19 18:48:10|||||||||2
1634669300000|2021-10-19 18:48:20|||||||||2
1634669320000|2021-10-19 18:48:40|||||||||2
1634669330000|2021-10-19 18:48:50|||||||||2
1634669350000|2021-10-19 18:49:10|||||||||2
1634669360000|2021-10-19 18:49:20|||||||||5
1634669370000|2021-10-19 18:49:30|||||||||3
1634669390000|2021-10-19 18:49:50|||||||||2
1634669400000|2021-10-19 18:50:00|||||||||1
1634669410000|2021-10-19 18:50:10|||||||||2
1634669420000|2021-10-19 18:50:20|||||||||3
1634669430000|2021-10-19 18:50:30|||||||||2
1634669450000|2021-10-19 18:50:50|||||||||3
1634669460000|2021-10-19 18:51:00|||||||||3
1634669470000|2021-10-19 18:51:10|||||||||2
1634669480000|2021-10-19 18:51:20|||||||||2
1634669490000|2021-10-19 18:51:30|||||||||1
1634669510000|2021-10-19 18:51:50|||||||||2
1634669520000|2021-10-19 18:52:00|||||||||4
1634669540000|2021-10-19 18:52:20|||||||||4
1634669550000|2021-10-19 18:52:30|||||||||1
1634669560000|2021-10-19 18:52:40|||||||||3
1634669570000|2021-10-19 18:52:50|102.42||102.42||102.42||102.42||2
1634669580000|2021-10-19 18:53:00||102.34||102.34||102.34||102.34|2
1634669590000|2021-10-19 18:53:10|||||||||2
1634669600000|2021-10-19 18:53:20|||||||||2
1634669620000|2021-10-19 18:53:40|||||||||4
1634669640000|2021-10-19 18:54:00|||||||||5
1634669660000|2021-10-19 18:54:20|||||||||4
1634669680000|2021-10-19 18:54:40|||||||||4
1634669690000|2021-10-19 18:54:50|||||||||2
1634669700000|2021-10-19 18:55:00|||||||||2
1634669710000|2021-10-19 18:55:10|||||||||2
1634669720000|2021-10-19 18:55:20|||||||||2
1634669730000|2021-10-19 18:55:30|102.47||102.47||102.47||102.47||3
1634669740000|2021-10-19 18:55:40||102.39||102.34||102.39||102.34|2
1634669750000|2021-10-19 18:55:50|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|1
1634669760000|2021-10-19 18:56:00|||||||||2
1634669770000|2021-10-19 18:56:10|||||||||2
1634669780000|2021-10-19 18:56:20|||||||||2
1634669790000|2021-10-19 18:56:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|555
1634669900000|2021-10-19 18:58:20|||||||||4
1634669940000|2021-10-19 18:59:00|||||||||13
1634670250000|2021-10-19 19:04:10|||||||||22
1634670530000|2021-10-19 19:08:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634671120000|2021-10-19 19:18:40|102.57||102.57||102.57||102.57||1
1634671130000|2021-10-19 19:18:50|102.52||102.52||102.52||102.52||0
1634671160000|2021-10-19 19:19:20|102.57||102.57||102.57||102.57||2
1634671170000|2021-10-19 19:19:30||102.49||102.44||102.49||102.44|19
1634671200000|2021-10-19 19:20:00||102.49||102.44||102.49||102.44|9
1634671210000|2021-10-19 19:20:10||102.49||102.44||102.49||102.44|21
1634671220000|2021-10-19 19:20:20||102.49||102.44||102.49||102.44|0
1634671240000|2021-10-19 19:20:40||102.49||102.44||102.49||102.44|0
1634671250000|2021-10-19 19:20:50||102.49||102.44||102.49||102.44|0
1634671260000|2021-10-19 19:21:00||102.49||102.44||102.49||102.44|0
1634671280000|2021-10-19 19:21:20||102.49||102.44||102.49||102.44|1
1634671340000|2021-10-19 19:22:20||102.49||102.44||102.49||102.44|0
1634671400000|2021-10-19 19:23:20|102.52||102.57||102.57||102.52||5
1634671460000|2021-10-19 19:24:20|102.52||102.52||102.52||102.52||0
1634671480000|2021-10-19 19:24:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|4
1634671560000|2021-10-19 19:26:00|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|10
1634671590000|2021-10-19 19:26:30|102.47||102.47||102.47||102.47||101
1634671760000|2021-10-19 19:29:20|102.52||102.52||102.52||102.52||1
1634671800000|2021-10-19 19:30:00|102.47||102.47||102.47||102.47||0
1634671890000|2021-10-19 19:31:30|||||||||6
1634671900000|2021-10-19 19:31:40|||||||||1
1634671910000|2021-10-19 19:31:50|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|5
1634671920000|2021-10-19 19:32:00|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|4
1634671930000|2021-10-19 19:32:10|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|4
1634671940000|2021-10-19 19:32:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634672070000|2021-10-19 19:34:30||102.34||102.34||102.34||102.34|5
1634672080000|2021-10-19 19:34:40||102.39||102.39||102.39||102.39|0
1634672300000|2021-10-19 19:38:20||102.34||102.34||102.34||102.34|9
1634672310000|2021-10-19 19:38:30||102.39||102.39||102.39||102.34|0
1634672320000|2021-10-19 19:38:40|||||||||1
1634672490000|2021-10-19 19:41:30|||||||||4
1634672670000|2021-10-19 19:44:30||102.34||102.34||102.34||102.34|14
1634672680000|2021-10-19 19:44:40||102.39||102.34||102.39||102.34|7
1634672690000|2021-10-19 19:44:50||102.39||102.34||102.39||102.34|7
1634672700000|2021-10-19 19:45:00|102.42|102.29|102.37|102.29|102.42|102.29|102.37|102.29|123
1634672710000|2021-10-19 19:45:10|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|11
1634672720000|2021-10-19 19:45:20||102.34||102.34||102.34||102.34|8
1634672730000|2021-10-19 19:45:30|102.47||102.47||102.47||102.47||7
1634672740000|2021-10-19 19:45:40||102.39||102.39||102.39||102.39|0
1634672830000|2021-10-19 19:47:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|10
1634672840000|2021-10-19 19:47:20|||||||||8
1634672850000|2021-10-19 19:47:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|7
1634672870000|2021-10-19 19:47:50|||||||||4
1634672890000|2021-10-19 19:48:10|||||||||7
1634673250000|2021-10-19 19:54:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|21
1634673260000|2021-10-19 19:54:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|30
1634673270000|2021-10-19 19:54:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|78
1634673280000|2021-10-19 19:54:40|||||||||1
1634673290000|2021-10-19 19:54:50|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|9
1634673300000|2021-10-19 19:55:00|102.47|102.44|102.47|102.34|102.47|102.44|102.47|102.34|62
1634673310000|2021-10-19 19:55:10|102.52|102.39|102.52|102.44|102.52|102.44|102.52|102.39|9
1634673560000|2021-10-19 19:59:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|1
1634673570000|2021-10-19 19:59:30|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|222
1634673590000|2021-10-19 19:59:50|||||||||17
1634709640000|2021-10-20 06:00:40|102.39|102.22|102.39|102.22|102.39|102.22|102.39|102.22|0
1634709660000|2021-10-20 06:01:00|102.37|102.24|102.37|102.24|102.37|102.24|102.37|102.24|0
1634709710000|2021-10-20 06:01:50||102.19||102.19||102.19||102.19|0
1634709740000|2021-10-20 06:02:20||102.14||102.14||102.14||102.14|0
1634709790000|2021-10-20 06:03:10|102.32||102.37||102.37||102.32||0
1634709800000|2021-10-20 06:03:20|102.32||102.32||102.37||102.32||0
1634709830000|2021-10-20 06:03:50|102.27||102.32||102.32||102.27||0
1634709840000|2021-10-20 06:04:00|102.27||102.27||102.32||102.27||0
1634709850000|2021-10-20 06:04:10|102.32|102.19|102.27|102.19|102.32|102.19|102.27|102.19|0
1634709860000|2021-10-20 06:04:20||102.14||102.14||102.14||102.14|1
1634709880000|2021-10-20 06:04:40||102.19||102.19||102.19||102.19|0
1634709890000|2021-10-20 06:04:50||102.14||102.19||102.19||102.14|0
1634709900000|2021-10-20 06:05:00||102.14||102.14||102.14||102.14|1
1634709910000|2021-10-20 06:05:10|102.22||102.22||102.27||102.22||1
1634709970000|2021-10-20 06:06:10|102.27||102.27||102.27||102.27||3
1634709980000|2021-10-20 06:06:20|102.22||102.22||102.27||102.22||0
1634710020000|2021-10-20 06:07:00||102.09||102.09||102.09||102.09|0
1634710040000|2021-10-20 06:07:20||102.14||102.14||102.14||102.09|0
1634710050000|2021-10-20 06:07:30||102.09||102.14||102.14||102.09|0
1634710180000|2021-10-20 06:09:40|102.17|102.04|102.17|102.09|102.17|102.09|102.17|102.04|1
1634710220000|2021-10-20 06:10:20|102.22||102.22||102.22||102.22||0
1634710240000|2021-10-20 06:10:40|102.17||102.17||102.17||102.17||0
1634710250000|2021-10-20 06:10:50|102.22||102.22||102.22||102.22||0
1634710260000|2021-10-20 06:11:00|102.17||102.17||102.17||102.17||0
1634710280000|2021-10-20 06:11:20|102.22||102.22||102.22||102.22||0
1634710350000|2021-10-20 06:12:30|102.17||102.17||102.17||102.17||0
1634710360000|2021-10-20 06:12:40|102.22||102.22||102.22||102.22||0
1634710440000|2021-10-20 06:14:00||102.14||102.14||102.14||102.14|0
1634710560000|2021-10-20 06:16:00||102.09||102.09||102.09||102.09|0
1634710600000|2021-10-20 06:16:40|102.27|102.14|102.27|102.19|102.27|102.19|102.22|102.14|4
1634710650000|2021-10-20 06:17:30|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|24
1634710660000|2021-10-20 06:17:40|102.17||102.22||102.22||102.17||0
1634710760000|2021-10-20 06:19:20|102.17||102.17||102.17||102.17||1
1634710800000|2021-10-20 06:20:00|102.22||102.17||102.22||102.17||0
1634710810000|2021-10-20 06:20:10|102.22||102.17||102.22||102.17||0
1634710850000|2021-10-20 06:20:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|0
1634710940000|2021-10-20 06:22:20|102.17||102.12||102.17||102.12||3
1634710970000|2021-10-20 06:22:50|102.17||102.17||102.17||102.17||1
1634710980000|2021-10-20 06:23:00|102.12||102.12||102.12||102.12||0
1634711070000|2021-10-20 06:24:30||101.99||101.99||101.99||101.99|3
1634711090000|2021-10-20 06:24:50||102.04||102.04||102.04||102.04|2
1634711160000|2021-10-20 06:26:00|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|2
1634711170000|2021-10-20 06:26:10|102.07||102.07||102.12||102.07||2
1634711180000|2021-10-20 06:26:20|102.12||102.12||102.12||102.12||0
1634711190000|2021-10-20 06:26:30|102.07||102.12||102.12||102.07||2
1634711200000|2021-10-20 06:26:40|102.07||102.12||102.12||102.07||0
1634711250000|2021-10-20 06:27:30|102.07||102.12||102.12||102.07||1
1634711260000|2021-10-20 06:27:40||102.04||102.04||102.04||102.04|0
1634711330000|2021-10-20 06:28:50||101.99||101.99||101.99||101.99|0
1634711340000|2021-10-20 06:29:00|102.07||102.07||102.12||102.07||58
1634711350000|2021-10-20 06:29:10|102.12||102.12||102.12||102.12||1
1634711360000|2021-10-20 06:29:20|102.07||102.12||102.12||102.07||1
1634711370000|2021-10-20 06:29:30|102.07||102.07||102.07||102.07||0
1634711380000|2021-10-20 06:29:40|102.12||102.12||102.12||102.12||0
1634711420000|2021-10-20 06:30:20|102.07||102.12||102.12||102.07||0
1634711440000|2021-10-20 06:30:40||102.04||102.04||102.04||102.04|0
1634711460000|2021-10-20 06:31:00|102.17||102.17||102.17||102.17||2
1634711600000|2021-10-20 06:33:20||102.09||102.09||102.09||102.09|0
1634711710000|2021-10-20 06:35:10||102.04||102.04||102.04||102.04|0
1634711850000|2021-10-20 06:37:30||102.09||102.09||102.09||102.09|0
1634711860000|2021-10-20 06:37:40|102.22||102.22||102.22||102.22||1
1634712080000|2021-10-20 06:41:20||102.14||102.14||102.14||102.14|0
1634712130000|2021-10-20 06:42:10|102.27||102.22||102.27||102.22||0
1634712210000|2021-10-20 06:43:30|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|120
1634712220000|2021-10-20 06:43:40|102.27||102.32||102.32||102.27||0
1634712420000|2021-10-20 06:47:00|||||||||1
1634712430000|2021-10-20 06:47:10|102.27||102.27||102.27||102.27||0
1634712440000|2021-10-20 06:47:20|102.32||102.32||102.32||102.32||0
1634712450000|2021-10-20 06:47:30|102.27||102.27||102.32||102.27||0
1634712460000|2021-10-20 06:47:40|102.32||102.27||102.32||102.27||0
1634712490000|2021-10-20 06:48:10|102.32||102.27||102.32||102.27||0
1634712500000|2021-10-20 06:48:20|102.32||102.32||102.32||102.32||0
1634712830000|2021-10-20 06:53:50||102.24||102.24||102.24||102.24|0
1634712840000|2021-10-20 06:54:00|102.37||102.37||102.37||102.37||1
1634713010000|2021-10-20 06:56:50|102.42|102.29|102.42|102.29|102.42|102.29|102.42|102.29|94
1634713020000|2021-10-20 06:57:00|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|74
1634713030000|2021-10-20 06:57:10|102.42||102.42||102.42||102.42||0
1634713050000|2021-10-20 06:57:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|46
1634713100000|2021-10-20 06:58:20||102.24||102.24||102.24||102.24|1
1634713120000|2021-10-20 06:58:40||102.29||102.24||102.29||102.24|0
1634713130000|2021-10-20 06:58:50||102.29||102.29||102.29||102.24|0
1634713190000|2021-10-20 06:59:50|102.42||102.42||102.42||102.42||6
1634713200000|2021-10-20 07:00:00|102.37|102.24|102.37|102.29|102.42|102.29|102.37|102.24|30
1634713210000|2021-10-20 07:00:10|102.32|102.24|102.22|102.14|102.32|102.29|102.22|102.14|110
1634713220000|2021-10-20 07:00:20|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|109
1634713230000|2021-10-20 07:00:30|102.32|102.19|102.32|102.24|102.32|102.24|102.32|102.14|56
1634713240000|2021-10-20 07:00:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|68
1634713250000|2021-10-20 07:00:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|93
1634713260000|2021-10-20 07:01:00|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|155
1634713270000|2021-10-20 07:01:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|415
1634713280000|2021-10-20 07:01:20|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|20
1634713300000|2021-10-20 07:01:40|102.32||102.27||102.32||102.27||0
1634713310000|2021-10-20 07:01:50|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|41
1634713320000|2021-10-20 07:02:00||102.19||102.24||102.24||102.19|2
1634713340000|2021-10-20 07:02:20|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|80
1634713380000|2021-10-20 07:03:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|17
1634713400000|2021-10-20 07:03:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|25
1634713410000|2021-10-20 07:03:30|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|20
1634713430000|2021-10-20 07:03:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1634713440000|2021-10-20 07:04:00|||||||||23
1634713450000|2021-10-20 07:04:10||102.34||102.39||102.39||102.34|65
1634713470000|2021-10-20 07:04:30||102.34||102.39||102.39||102.34|15
1634713480000|2021-10-20 07:04:40|102.52||102.47||102.52||102.47||0
1634713490000|2021-10-20 07:04:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|12
1634713500000|2021-10-20 07:05:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1634713510000|2021-10-20 07:05:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|55
1634713520000|2021-10-20 07:05:20|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|83
1634713530000|2021-10-20 07:05:30|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|23
1634713540000|2021-10-20 07:05:40|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|12
1634713560000|2021-10-20 07:06:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.34|173
1634713580000|2021-10-20 07:06:20|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|4
1634713610000|2021-10-20 07:06:50|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|2
1634713620000|2021-10-20 07:07:00||102.39||102.44||102.44||102.39|24
1634713650000|2021-10-20 07:07:30|102.57||102.57||102.57||102.52||16
1634713660000|2021-10-20 07:07:40|102.62|102.49|102.62|102.54|102.62|102.54|102.62|102.49|2
1634713670000|2021-10-20 07:07:50|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|2
1634713680000|2021-10-20 07:08:00|102.57|102.54|102.57|102.49|102.62|102.54|102.57|102.49|6
1634713690000|2021-10-20 07:08:10||102.44||102.49||102.49||102.44|0
1634713710000|2021-10-20 07:08:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|27
1634713720000|2021-10-20 07:08:40|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|7
1634713730000|2021-10-20 07:08:50|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|2
1634713740000|2021-10-20 07:09:00|102.62||102.62||102.67||102.62||4
1634713760000|2021-10-20 07:09:20|102.67|102.49|102.67|102.59|102.72|102.59|102.67|102.49|8
1634713770000|2021-10-20 07:09:30|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|10
1634713780000|2021-10-20 07:09:40|102.77|102.64|102.72|102.64|102.77|102.64|102.72|102.64|0
1634713800000|2021-10-20 07:10:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|246
1634713830000|2021-10-20 07:10:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|304
1634713840000|2021-10-20 07:10:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|6
1634713860000|2021-10-20 07:11:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.64|6
1634713870000|2021-10-20 07:11:10|102.77||102.77||102.77||102.77||15
1634713880000|2021-10-20 07:11:20|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.64|21
1634713890000|2021-10-20 07:11:30||102.64||102.69||102.69||102.64|0
1634713900000|2021-10-20 07:11:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|259
1634713910000|2021-10-20 07:11:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|9
1634713920000|2021-10-20 07:12:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|1
1634713930000|2021-10-20 07:12:10||102.69||102.74||102.74||102.69|6
1634713940000|2021-10-20 07:12:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|1
1634713960000|2021-10-20 07:12:40|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|70
1634713970000|2021-10-20 07:12:50|102.77|102.74|102.77|102.69|102.77|102.74|102.77|102.69|1
1634713990000|2021-10-20 07:13:10|||||||||1
1634714010000|2021-10-20 07:13:30||102.64||102.69||102.69||102.64|12
1634714020000|2021-10-20 07:13:40|||||||||25
1634714030000|2021-10-20 07:13:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|2
1634714040000|2021-10-20 07:14:00||102.69||102.74||102.74||102.69|0
1634714050000|2021-10-20 07:14:10||102.69||102.69||102.74||102.69|7
1634714060000|2021-10-20 07:14:20|102.87|102.74|102.87|102.74|102.87|102.79|102.87|102.69|24
1634714070000|2021-10-20 07:14:30||102.79||102.79||102.79||102.74|0
1634714080000|2021-10-20 07:14:40||102.74||102.79||102.79||102.74|0
1634714090000|2021-10-20 07:14:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|139
1634714100000|2021-10-20 07:15:00|102.87|102.79|102.82|102.74|102.92|102.84|102.82|102.74|26
1634714110000|2021-10-20 07:15:10|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|4
1634714120000|2021-10-20 07:15:20|102.82||102.82||102.87||102.82||1
1634714130000|2021-10-20 07:15:30|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|19
1634714140000|2021-10-20 07:15:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|2
1634714160000|2021-10-20 07:16:00||102.74||102.79||102.79||102.74|5
1634714170000|2021-10-20 07:16:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.79|10
1634714180000|2021-10-20 07:16:20|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|69
1634714190000|2021-10-20 07:16:30||102.79||102.84||102.84||102.79|3
1634714230000|2021-10-20 07:17:10|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|27
1634714240000|2021-10-20 07:17:20|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|35
1634714250000|2021-10-20 07:17:30||102.79||102.79||102.84||102.79|1
1634714260000|2021-10-20 07:17:40|102.87|102.84|102.82|102.74|102.87|102.84|102.82|102.74|2
1634714270000|2021-10-20 07:17:50||102.69||102.69||102.74||102.69|20
1634714280000|2021-10-20 07:18:00|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|19
1634714310000|2021-10-20 07:18:30||102.74||102.79||102.79||102.74|2
1634714340000|2021-10-20 07:19:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|52
1634714350000|2021-10-20 07:19:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|7
1634714360000|2021-10-20 07:19:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.84|12
1634714370000|2021-10-20 07:19:30|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|153
1634714380000|2021-10-20 07:19:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|522
1634714390000|2021-10-20 07:19:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|25
1634714400000|2021-10-20 07:20:00|||||||||5
1634714410000|2021-10-20 07:20:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|14
1634714430000|2021-10-20 07:20:30|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|106
1634714440000|2021-10-20 07:20:40|||||||||15
1634714450000|2021-10-20 07:20:50|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|11
1634714460000|2021-10-20 07:21:00|102.72|102.64|102.72|102.64|102.72|102.69|102.72|102.64|12
1634714470000|2021-10-20 07:21:10|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|106
1634714480000|2021-10-20 07:21:20|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|34
1634714490000|2021-10-20 07:21:30|102.72|102.59|102.72|102.64|102.72|102.64|102.72|102.59|25
1634714510000|2021-10-20 07:21:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|79
1634714520000|2021-10-20 07:22:00|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|56
1634714530000|2021-10-20 07:22:10|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|5
1634714540000|2021-10-20 07:22:20|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|1
1634714580000|2021-10-20 07:23:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|42
1634714630000|2021-10-20 07:23:50|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|43
1634714640000|2021-10-20 07:24:00||102.74||102.74||102.74||102.69|1
1634714660000|2021-10-20 07:24:20||102.69||102.69||102.74||102.69|5
1634714670000|2021-10-20 07:24:30|102.77||102.77||102.77||102.77||2
1634714700000|2021-10-20 07:25:00|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.64|18
1634714730000|2021-10-20 07:25:30|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|3
1634714740000|2021-10-20 07:25:40|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.59|7
1634714750000|2021-10-20 07:25:50|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|3
1634714770000|2021-10-20 07:26:10|102.62|102.54|102.62|102.54|102.62|102.59|102.62|102.54|17
1634714780000|2021-10-20 07:26:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|14
1634714790000|2021-10-20 07:26:30|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|51
1634714800000|2021-10-20 07:26:40||102.54||102.54||102.54||102.49|264
1634714810000|2021-10-20 07:26:50|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.54|325
1634714820000|2021-10-20 07:27:00||102.54||102.59||102.59||102.54|36
1634714830000|2021-10-20 07:27:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|20
1634714840000|2021-10-20 07:27:20||102.59||102.64||102.64||102.59|0
1634714860000|2021-10-20 07:27:40|||||||||3
1634714880000|2021-10-20 07:28:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|11
1634714890000|2021-10-20 07:28:10|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|35
1634714900000|2021-10-20 07:28:20|102.67|102.64|102.77|102.64|102.77|102.69|102.67|102.59|500
1634714910000|2021-10-20 07:28:30||102.69||102.69||102.69||102.64|20
1634714930000|2021-10-20 07:28:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|1
1634714950000|2021-10-20 07:29:10|||||||||1
1634714960000|2021-10-20 07:29:20|||||||||5
1634714970000|2021-10-20 07:29:30|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|29
1634714980000|2021-10-20 07:29:40||102.69||102.69||102.69||102.64|0
1634714990000|2021-10-20 07:29:50||102.64||102.69||102.69||102.64|6
1634715010000|2021-10-20 07:30:10|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|117
1634715020000|2021-10-20 07:30:20||102.64||102.69||102.69||102.64|2
1634715030000|2021-10-20 07:30:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|43
1634715050000|2021-10-20 07:30:50|102.77||102.77||102.77||102.77||8
1634715060000|2021-10-20 07:31:00|102.72|102.69|102.72|102.64|102.77|102.69|102.72|102.64|50
1634715100000|2021-10-20 07:31:40|102.77||102.72||102.77||102.72||13
1634715110000|2021-10-20 07:31:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|115
1634715120000|2021-10-20 07:32:00|||||||||49
1634715140000|2021-10-20 07:32:20||102.54||102.54||102.54||102.54|4
1634715150000|2021-10-20 07:32:30|102.62||102.67||102.67||102.62||0
1634715160000|2021-10-20 07:32:40||102.59||102.59||102.59||102.54|0
1634715170000|2021-10-20 07:32:50|102.72||102.72||102.72||102.72||1
1634715180000|2021-10-20 07:33:00|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|7
1634715190000|2021-10-20 07:33:10|102.67||102.72||102.72||102.67||0
1634715200000|2021-10-20 07:33:20|102.67||102.67||102.72||102.67||0
1634715220000|2021-10-20 07:33:40|102.72||102.72||102.72||102.67||6
1634715230000|2021-10-20 07:33:50||102.64||102.64||102.64||102.59|0
1634715260000|2021-10-20 07:34:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|7
1634715270000|2021-10-20 07:34:30|||||||||1
1634715310000|2021-10-20 07:35:10|||||||||1
1634715320000|2021-10-20 07:35:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|2
1634715340000|2021-10-20 07:35:40|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|3
1634715350000|2021-10-20 07:35:50|102.67|102.59|102.67|102.59|102.72|102.59|102.67|102.59|42
1634715370000|2021-10-20 07:36:10|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|27
1634715380000|2021-10-20 07:36:20|||||||||3
1634715420000|2021-10-20 07:37:00|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|71
1634715430000|2021-10-20 07:37:10||102.64||102.64||102.64||102.64|0
1634715440000|2021-10-20 07:37:20||102.59||102.64||102.64||102.59|2
1634715470000|2021-10-20 07:37:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|283
1634715480000|2021-10-20 07:38:00|||||||||5
1634715500000|2021-10-20 07:38:20|||||||||14
1634715560000|2021-10-20 07:39:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|79
1634715600000|2021-10-20 07:40:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|24
1634715610000|2021-10-20 07:40:10||102.74||102.74||102.79||102.74|4
1634715620000|2021-10-20 07:40:20|102.82|102.79|102.82|102.74|102.82|102.79|102.82|102.74|0
1634715660000|2021-10-20 07:41:00||102.69||102.69||102.74||102.69|7
1634715670000|2021-10-20 07:41:10|102.77||102.77||102.82||102.77||0
1634715680000|2021-10-20 07:41:20|102.82||102.82||102.82||102.77||0
1634715690000|2021-10-20 07:41:30|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|3
1634715700000|2021-10-20 07:41:40|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|0
1634715720000|2021-10-20 07:42:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|9
1634715730000|2021-10-20 07:42:10|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|0
1634715740000|2021-10-20 07:42:20|102.87||102.87||102.87||102.82||10
1634715750000|2021-10-20 07:42:30||102.79||102.79||102.79||102.79|0
1634715790000|2021-10-20 07:43:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|39
1634715800000|2021-10-20 07:43:20||102.69||102.74||102.74||102.69|16
1634715810000|2021-10-20 07:43:30|102.87||102.87||102.87||102.87||1
1634715820000|2021-10-20 07:43:40||102.79||102.79||102.79||102.79|0
1634715830000|2021-10-20 07:43:50|||||||||14
1634715840000|2021-10-20 07:44:00|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|7
1634715850000|2021-10-20 07:44:10||102.79||102.79||102.79||102.79|0
1634715880000|2021-10-20 07:44:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|44
1634715900000|2021-10-20 07:45:00|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|6
1634715920000|2021-10-20 07:45:20|||||||||1
1634715940000|2021-10-20 07:45:40|102.92||102.87||102.92||102.87||2
1634715960000|2021-10-20 07:46:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1634715970000|2021-10-20 07:46:10||102.69||102.69||102.74||102.69|13
1634715980000|2021-10-20 07:46:20|||||||||31
1634715990000|2021-10-20 07:46:30|102.77||102.82||102.82||102.77||2
1634716000000|2021-10-20 07:46:40|102.77||102.77||102.82||102.77||0
1634716010000|2021-10-20 07:46:50|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|100
1634716030000|2021-10-20 07:47:10||102.59||102.59||102.59||102.59|8
1634716040000|2021-10-20 07:47:20||102.64||102.64||102.64||102.59|1
1634716050000|2021-10-20 07:47:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|7
1634716080000|2021-10-20 07:48:00|||||||||6
1634716100000|2021-10-20 07:48:20|||||||||30
1634716120000|2021-10-20 07:48:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|10
1634716140000|2021-10-20 07:49:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|48
1634716150000|2021-10-20 07:49:10|102.72|102.64|102.77|102.64|102.77|102.69|102.72|102.64|3
1634716160000|2021-10-20 07:49:20|102.72||102.72||102.77||102.72||0
1634716170000|2021-10-20 07:49:30|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|37
1634716180000|2021-10-20 07:49:40||102.64||102.59||102.64||102.59|0
1634716190000|2021-10-20 07:49:50|102.67||102.67||102.67||102.67||0
1634716200000|2021-10-20 07:50:00||102.54||102.59||102.59||102.54|11
1634716230000|2021-10-20 07:50:30|102.72||102.72||102.72||102.72||27
1634716240000|2021-10-20 07:50:40|102.67||102.72||102.72||102.67||0
1634716250000|2021-10-20 07:50:50|102.67||102.67||102.67||102.67||0
1634716260000|2021-10-20 07:51:00||102.54||102.59||102.59||102.54|7
1634716270000|2021-10-20 07:51:10||102.54||102.54||102.54||102.54|2
1634716280000|2021-10-20 07:51:20|102.62||102.62||102.62||102.62||0
1634716300000|2021-10-20 07:51:40|||||||||27
1634716320000|2021-10-20 07:52:00||102.49||102.49||102.54||102.49|6
1634716330000|2021-10-20 07:52:10|102.57|102.54|102.57|102.49|102.62|102.54|102.57|102.49|3
1634716340000|2021-10-20 07:52:20|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|30
1634716350000|2021-10-20 07:52:30|102.52|102.49|102.57|102.44|102.57|102.49|102.52|102.44|1
1634716360000|2021-10-20 07:52:40||102.49||102.44||102.49||102.44|0
1634716370000|2021-10-20 07:52:50||102.49||102.44||102.49||102.44|0
1634716380000|2021-10-20 07:53:00|102.52||102.52||102.52||102.52||0
1634716390000|2021-10-20 07:53:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|22
1634716400000|2021-10-20 07:53:20||102.44||102.49||102.49||102.44|3
1634716420000|2021-10-20 07:53:40|||||||||426
1634716430000|2021-10-20 07:53:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|109
1634716440000|2021-10-20 07:54:00|||||||||21
1634716490000|2021-10-20 07:54:50||102.49||102.49||102.49||102.49|22
1634716500000|2021-10-20 07:55:00|102.57||102.57||102.57||102.57||460
1634716510000|2021-10-20 07:55:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|245
1634716530000|2021-10-20 07:55:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|24
1634716550000|2021-10-20 07:55:50|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|21
1634716560000|2021-10-20 07:56:00|||||||||25
1634716570000|2021-10-20 07:56:10||102.29||102.29||102.34||102.29|171
1634716580000|2021-10-20 07:56:20||102.34||102.34||102.34||102.34|0
1634716590000|2021-10-20 07:56:30|102.47||102.47||102.47||102.47||37
1634716600000|2021-10-20 07:56:40||102.39||102.39||102.39||102.39|1
1634716620000|2021-10-20 07:57:00|||||||||100
1634716630000|2021-10-20 07:57:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|169
1634716700000|2021-10-20 07:58:20||102.29||102.34||102.34||102.29|342
1634716730000|2021-10-20 07:58:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|272
1634716740000|2021-10-20 07:59:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|212
1634716750000|2021-10-20 07:59:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|313
1634716760000|2021-10-20 07:59:20|||||||||228
1634716780000|2021-10-20 07:59:40|||||||||309
1634716800000|2021-10-20 08:00:00|||||||||192
1634716850000|2021-10-20 08:00:50|102.32||102.32||102.32||102.32||170
1634716860000|2021-10-20 08:01:00|102.27||102.27||102.32||102.27||28
1634716940000|2021-10-20 08:02:20|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|188
1634716950000|2021-10-20 08:02:30|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|5
1634716960000|2021-10-20 08:02:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1634716970000|2021-10-20 08:02:50|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|27
1634716990000|2021-10-20 08:03:10|||||||||18
1634717020000|2021-10-20 08:03:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|8
1634717040000|2021-10-20 08:04:00|||||||||7
1634717070000|2021-10-20 08:04:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|100
1634717080000|2021-10-20 08:04:40|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|7
1634717090000|2021-10-20 08:04:50||102.24||102.19||102.24||102.19|0
1634717100000|2021-10-20 08:05:00|102.27||102.27||102.27||102.27||0
1634717110000|2021-10-20 08:05:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|21
1634717170000|2021-10-20 08:06:10|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|45
1634717180000|2021-10-20 08:06:20|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|35
1634717220000|2021-10-20 08:07:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|103
1634717230000|2021-10-20 08:07:10|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|56
1634717270000|2021-10-20 08:07:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|70
1634717280000|2021-10-20 08:08:00||102.24||102.29||102.29||102.24|52
1634717290000|2021-10-20 08:08:10|||||||||473
1634717300000|2021-10-20 08:08:20|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|46
1634717310000|2021-10-20 08:08:30|102.32||102.37||102.37||102.32||6
1634717320000|2021-10-20 08:08:40||102.29||102.24||102.29||102.24|0
1634717330000|2021-10-20 08:08:50||102.29||102.29||102.29||102.24|0
1634717340000|2021-10-20 08:09:00|||||||||6
1634717380000|2021-10-20 08:09:40|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|31
1634717400000|2021-10-20 08:10:00|102.32||102.32||102.32||102.32||1
1634717410000|2021-10-20 08:10:10|102.37||102.37||102.37||102.37||17
1634717420000|2021-10-20 08:10:20|102.32||102.37||102.37||102.32||1
1634717430000|2021-10-20 08:10:30|102.32||102.37||102.37||102.32||35
1634717440000|2021-10-20 08:10:40|102.32||102.37||102.37||102.32||0
1634717450000|2021-10-20 08:10:50|102.32||102.37||102.37||102.32||0
1634717460000|2021-10-20 08:11:00|102.32||102.32||102.32||102.32||0
1634717480000|2021-10-20 08:11:20|102.37||102.37||102.37||102.37||45
1634717490000|2021-10-20 08:11:30|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1634717500000|2021-10-20 08:11:40|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|0
1634717520000|2021-10-20 08:12:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|6
1634717540000|2021-10-20 08:12:20|||||||||15
1634717620000|2021-10-20 08:13:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|601
1634717640000|2021-10-20 08:14:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|24
1634717710000|2021-10-20 08:15:10||102.09||102.09||102.09||102.09|67
1634717720000|2021-10-20 08:15:20|102.17||102.22||102.22||102.17||2
1634717730000|2021-10-20 08:15:30||102.14||102.14||102.14||102.09|117
1634717740000|2021-10-20 08:15:40|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|24
1634717750000|2021-10-20 08:15:50||102.14||102.14||102.14||102.14|0
1634717760000|2021-10-20 08:16:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1634717770000|2021-10-20 08:16:10|102.22||102.22||102.22||102.22||11
1634717780000|2021-10-20 08:16:20|102.17||102.17||102.17||102.17||29
1634717860000|2021-10-20 08:17:40|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|200
1634717870000|2021-10-20 08:17:50|102.12||102.12||102.12||102.12||0
1634717880000|2021-10-20 08:18:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|16
1634717890000|2021-10-20 08:18:10||102.04||102.04||102.09||102.04|0
1634717900000|2021-10-20 08:18:20|102.12||102.12||102.12||102.12||0
1634717930000|2021-10-20 08:18:50||101.99||102.04||102.04||101.99|28
1634717940000|2021-10-20 08:19:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|55
1634717960000|2021-10-20 08:19:20|||||||||76
1634717970000|2021-10-20 08:19:30|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|79
1634717980000|2021-10-20 08:19:40||102.04||102.04||102.04||102.04|0
1634718020000|2021-10-20 08:20:20|||||||||40
1634718030000|2021-10-20 08:20:30|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|832
1634718040000|2021-10-20 08:20:40|102.07||102.02||102.07||102.02||477
1634718050000|2021-10-20 08:20:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|255
1634718120000|2021-10-20 08:22:00|||||||||2
1634718130000|2021-10-20 08:22:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|59
1634718140000|2021-10-20 08:22:20||101.99||102.04||102.04||101.99|76
1634718150000|2021-10-20 08:22:30||101.99||102.04||102.04||101.99|0
1634718170000|2021-10-20 08:22:50||101.99||101.99||101.99||101.99|40
1634718180000|2021-10-20 08:23:00|102.07||102.07||102.07||102.07||0
1634718200000|2021-10-20 08:23:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|34
1634718220000|2021-10-20 08:23:40|||||||||10
1634718240000|2021-10-20 08:24:00||101.99||101.99||101.99||101.99|23
1634718250000|2021-10-20 08:24:10||102.04||102.04||102.04||101.99|0
1634718260000|2021-10-20 08:24:20|||||||||33
1634718270000|2021-10-20 08:24:30|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|0
1634718280000|2021-10-20 08:24:40||102.04||102.09||102.09||102.04|1
1634718290000|2021-10-20 08:24:50||102.04||102.09||102.09||102.04|0
1634718300000|2021-10-20 08:25:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|5
1634718310000|2021-10-20 08:25:10|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|0
1634718340000|2021-10-20 08:25:40||102.04||102.04||102.04||102.04|3
1634718350000|2021-10-20 08:25:50|102.12||102.12||102.17||102.12||0
1634718360000|2021-10-20 08:26:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1634718390000|2021-10-20 08:26:30|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|4
1634718400000|2021-10-20 08:26:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|0
1634718410000|2021-10-20 08:26:50|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|7
1634718420000|2021-10-20 08:27:00|102.17||102.17||102.17||102.17||16
1634718430000|2021-10-20 08:27:10|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|0
1634718480000|2021-10-20 08:28:00|||||||||4
1634718540000|2021-10-20 08:29:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|10
1634718620000|2021-10-20 08:30:20||101.99||102.04||102.04||101.99|4
1634718640000|2021-10-20 08:30:40|||||||||200
1634718650000|2021-10-20 08:30:50|||||||||2
1634718660000|2021-10-20 08:31:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|36
1634718770000|2021-10-20 08:32:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|144
1634718780000|2021-10-20 08:33:00|||||||||361
1634718820000|2021-10-20 08:33:40|||||||||1
1634718840000|2021-10-20 08:34:00|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|136
1634718850000|2021-10-20 08:34:10|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.89|46
1634718880000|2021-10-20 08:34:40|||||||||24
1634718890000|2021-10-20 08:34:50|102.07||102.07||102.07||102.07||7
1634718900000|2021-10-20 08:35:00|102.02||102.02||102.02||102.02||0
1634718910000|2021-10-20 08:35:10|||||||||51
1634718920000|2021-10-20 08:35:20|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|30
1634718930000|2021-10-20 08:35:30|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|2
1634718940000|2021-10-20 08:35:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1634718950000|2021-10-20 08:35:50|102.02||102.02||102.02||102.02||0
1634718960000|2021-10-20 08:36:00|101.97||101.97||101.97||101.97||0
1634718980000|2021-10-20 08:36:20|||||||||61
1634719000000|2021-10-20 08:36:40|||||||||21
1634719020000|2021-10-20 08:37:00|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|23
1634719030000|2021-10-20 08:37:10|101.92||101.92||101.92||101.92||9
1634719040000|2021-10-20 08:37:20|||||||||1
1634719060000|2021-10-20 08:37:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|155
1634719070000|2021-10-20 08:37:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|20
1634719100000|2021-10-20 08:38:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|128
1634719110000|2021-10-20 08:38:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|3
1634719140000|2021-10-20 08:39:00||101.79||101.84||101.84||101.79|36
1634719180000|2021-10-20 08:39:40|101.97||101.97||101.97||101.97||16
1634719190000|2021-10-20 08:39:50|101.92||101.92||101.92||101.92||0
1634719230000|2021-10-20 08:40:30|||||||||2
1634719240000|2021-10-20 08:40:40||101.79||101.84||101.84||101.79|46
1634719260000|2021-10-20 08:41:00|||||||||420
1634719270000|2021-10-20 08:41:10|||||||||420
1634719280000|2021-10-20 08:41:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|7
1634719320000|2021-10-20 08:42:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|30
1634719330000|2021-10-20 08:42:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2649
1634719400000|2021-10-20 08:43:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|50
1634719410000|2021-10-20 08:43:30|||||||||2220
1634719420000|2021-10-20 08:43:40|||||||||2
1634719450000|2021-10-20 08:44:10|||||||||20
1634719460000|2021-10-20 08:44:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|11
1634719490000|2021-10-20 08:44:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|16
1634719500000|2021-10-20 08:45:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|7
1634719510000|2021-10-20 08:45:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|3
1634719520000|2021-10-20 08:45:20|102.12||102.07||102.12||102.07||0
1634719530000|2021-10-20 08:45:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1
1634719560000|2021-10-20 08:46:00|102.17||102.17||102.17||102.17||7
1634719570000|2021-10-20 08:46:10||102.09||102.09||102.09||102.09|0
1634719620000|2021-10-20 08:47:00||102.04||102.04||102.04||102.04|18
1634719630000|2021-10-20 08:47:10||102.09||102.09||102.09||102.04|138
1634719640000|2021-10-20 08:47:20|102.22||102.22||102.22||102.22||1
1634719650000|2021-10-20 08:47:30|102.17||102.17||102.22||102.17||0
1634719660000|2021-10-20 08:47:40|102.22||102.17||102.22||102.17||0
1634719680000|2021-10-20 08:48:00|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|14
1634719690000|2021-10-20 08:48:10|102.17||102.17||102.17||102.17||0
1634719710000|2021-10-20 08:48:30|102.22||102.17||102.22||102.17||0
1634719720000|2021-10-20 08:48:40|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|2
1634719730000|2021-10-20 08:48:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|62
1634719740000|2021-10-20 08:49:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|12
1634719760000|2021-10-20 08:49:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634719770000|2021-10-20 08:49:30|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|2
1634719780000|2021-10-20 08:49:40|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|0
1634719810000|2021-10-20 08:50:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|13
1634719820000|2021-10-20 08:50:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3
1634719830000|2021-10-20 08:50:30|102.37||102.37||102.37||102.37||0
1634719840000|2021-10-20 08:50:40||102.29||102.29||102.29||102.29|0
1634719860000|2021-10-20 08:51:00|102.42||102.42||102.42||102.37||44
1634719870000|2021-10-20 08:51:10|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|6
1634719880000|2021-10-20 08:51:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634719900000|2021-10-20 08:51:40||102.29||102.34||102.34||102.29|3
1634719910000|2021-10-20 08:51:50||102.29||102.29||102.34||102.29|16
1634719920000|2021-10-20 08:52:00|102.37||102.37||102.37||102.37||0
1634719980000|2021-10-20 08:53:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|33
1634719990000|2021-10-20 08:53:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|571
1634720000000|2021-10-20 08:53:20||102.14||102.19||102.19||102.14|5
1634720020000|2021-10-20 08:53:40|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|11
1634720030000|2021-10-20 08:53:50|102.22||102.22||102.22||102.22||0
1634720090000|2021-10-20 08:54:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|324
1634720100000|2021-10-20 08:55:00|||||||||15
1634720160000|2021-10-20 08:56:00|||||||||39
1634720170000|2021-10-20 08:56:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|223
1634720220000|2021-10-20 08:57:00|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|13
1634720230000|2021-10-20 08:57:10|102.27||102.32||102.32||102.27||0
1634720240000|2021-10-20 08:57:20||102.24||102.19||102.24||102.19|1
1634720250000|2021-10-20 08:57:30|102.27||102.32||102.32||102.27||0
1634720260000|2021-10-20 08:57:40|102.27||102.27||102.27||102.27||0
1634720290000|2021-10-20 08:58:10|||||||||27
1634720310000|2021-10-20 08:58:30|||||||||14
1634720340000|2021-10-20 08:59:00|||||||||6
1634720350000|2021-10-20 08:59:10|||||||||40
1634720370000|2021-10-20 08:59:30|||||||||67
1634720390000|2021-10-20 08:59:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|109
1634720410000|2021-10-20 09:00:10|||||||||6
1634720480000|2021-10-20 09:01:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|4
1634720490000|2021-10-20 09:01:30|||||||||1
1634720500000|2021-10-20 09:01:40|||||||||46
1634720520000|2021-10-20 09:02:00|||||||||5
1634720530000|2021-10-20 09:02:10||102.04||102.09||102.09||102.04|0
1634720540000|2021-10-20 09:02:20||102.04||102.04||102.04||102.04|11
1634720550000|2021-10-20 09:02:30|102.12||102.12||102.12||102.12||0
1634720570000|2021-10-20 09:02:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|25
1634720590000|2021-10-20 09:03:10|||||||||6
1634720680000|2021-10-20 09:04:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|3
1634720690000|2021-10-20 09:04:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1634720710000|2021-10-20 09:05:10|||||||||5
1634720720000|2021-10-20 09:05:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1
1634720760000|2021-10-20 09:06:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|23
1634720780000|2021-10-20 09:06:20||102.04||102.04||102.04||102.04|1
1634720790000|2021-10-20 09:06:30|102.12||102.12||102.12||102.12||0
1634720820000|2021-10-20 09:07:00||101.99||101.99||101.99||101.99|14
1634720830000|2021-10-20 09:07:10|102.07||102.07||102.07||102.07||0
1634720890000|2021-10-20 09:08:10|102.12||102.12||102.12||102.12||24
1634720900000|2021-10-20 09:08:20|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|1
1634720920000|2021-10-20 09:08:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|193
1634720940000|2021-10-20 09:09:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|6
1634720950000|2021-10-20 09:09:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|3
1634720960000|2021-10-20 09:09:20|102.07||102.02||102.07||102.02||26
1634720970000|2021-10-20 09:09:30|102.07|101.99|102.17|102.04|102.17|102.09|102.07|101.99|1033
1634720980000|2021-10-20 09:09:40||102.09||102.04||102.09||102.04|0
1634720990000|2021-10-20 09:09:50|102.12||102.12||102.12||102.12||0
1634721040000|2021-10-20 09:10:40|||||||||4
1634721050000|2021-10-20 09:10:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1634721060000|2021-10-20 09:11:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|8
1634721070000|2021-10-20 09:11:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|3
1634721080000|2021-10-20 09:11:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|2
1634721100000|2021-10-20 09:11:40||101.99||101.99||101.99||101.99|2
1634721110000|2021-10-20 09:11:50||102.04||101.99||102.04||101.99|0
1634721120000|2021-10-20 09:12:00|102.07||102.07||102.07||102.07||6
1634721130000|2021-10-20 09:12:10|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|1
1634721140000|2021-10-20 09:12:20|102.02||102.02||102.02||102.02||0
1634721170000|2021-10-20 09:12:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|1
1634721180000|2021-10-20 09:13:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|70
1634721230000|2021-10-20 09:13:50||101.89||101.89||101.89||101.89|4
1634721240000|2021-10-20 09:14:00|101.97||101.97||101.97||101.97||0
1634721270000|2021-10-20 09:14:30|102.02||102.02||102.02||102.02||8
1634721280000|2021-10-20 09:14:40|101.97||101.97||102.02||101.97||0
1634721300000|2021-10-20 09:15:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|101
1634721310000|2021-10-20 09:15:10|101.97||101.92||101.97||101.92||23
1634721340000|2021-10-20 09:15:40|||||||||95
1634721350000|2021-10-20 09:15:50|||||||||4
1634721360000|2021-10-20 09:16:00||101.79||101.84||101.84||101.79|13
1634721370000|2021-10-20 09:16:10||101.79||101.84||101.84||101.79|2
1634721380000|2021-10-20 09:16:20|||||||||8
1634721410000|2021-10-20 09:16:50|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|18
1634721420000|2021-10-20 09:17:00||101.84||101.84||101.84||101.84|6
1634721460000|2021-10-20 09:17:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|77
1634721500000|2021-10-20 09:18:20|||||||||2
1634721510000|2021-10-20 09:18:30|||||||||34
1634721640000|2021-10-20 09:20:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|50
1634721650000|2021-10-20 09:20:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|136
1634721660000|2021-10-20 09:21:00|||||||||44
1634721690000|2021-10-20 09:21:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|468
1634721710000|2021-10-20 09:21:50|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|23
1634721720000|2021-10-20 09:22:00|101.97||101.97||101.97||101.97||10
1634721730000|2021-10-20 09:22:10|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.84|7
1634721750000|2021-10-20 09:22:30|101.97||101.92||101.97||101.92||24
1634721770000|2021-10-20 09:22:50||101.79||101.84||101.84||101.79|336
1634721780000|2021-10-20 09:23:00|||||||||50
1634721790000|2021-10-20 09:23:10||101.79||101.79||101.79||101.79|25
1634721800000|2021-10-20 09:23:20|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|2
1634721810000|2021-10-20 09:23:30|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|5
1634721820000|2021-10-20 09:23:40||101.84||101.84||101.84||101.84|2
1634721830000|2021-10-20 09:23:50|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|1
1634721840000|2021-10-20 09:24:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|25
1634721860000|2021-10-20 09:24:20|||||||||3
1634721870000|2021-10-20 09:24:30||101.79||101.84||101.84||101.79|3
1634721880000|2021-10-20 09:24:40||101.79||101.84||101.84||101.79|3
1634721890000|2021-10-20 09:24:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1634721900000|2021-10-20 09:25:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|66
1634721930000|2021-10-20 09:25:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|35
1634721970000|2021-10-20 09:26:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|6
1634721990000|2021-10-20 09:26:30|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|18
1634722010000|2021-10-20 09:26:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|10
1634722070000|2021-10-20 09:27:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|49
1634722080000|2021-10-20 09:28:00|101.97|101.89|101.97|101.89|101.97|101.94|101.97|101.89|32
1634722090000|2021-10-20 09:28:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|19
1634722120000|2021-10-20 09:28:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|28
1634722170000|2021-10-20 09:29:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|47
1634722190000|2021-10-20 09:29:50||101.99||102.04||102.04||101.99|35
1634722210000|2021-10-20 09:30:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|47
1634722220000|2021-10-20 09:30:20|||||||||40
1634722250000|2021-10-20 09:30:50||102.04||102.09||102.09||102.04|0
1634722260000|2021-10-20 09:31:00|||||||||6
1634722270000|2021-10-20 09:31:10||102.04||102.04||102.04||102.04|0
1634722280000|2021-10-20 09:31:20|102.12||102.12||102.12||102.12||0
1634722290000|2021-10-20 09:31:30|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|63
1634722310000|2021-10-20 09:31:50||101.99||102.04||102.04||101.99|0
1634722320000|2021-10-20 09:32:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|6
1634722340000|2021-10-20 09:32:20||101.94||101.94||101.99||101.94|2
1634722350000|2021-10-20 09:32:30|102.02||102.02||102.02||102.02||0
1634722370000|2021-10-20 09:32:50|102.07||102.02||102.07||102.02||12
1634722400000|2021-10-20 09:33:20||101.89||101.89||101.89||101.89|6
1634722420000|2021-10-20 09:33:40||101.94||101.94||101.94||101.94|0
1634722430000|2021-10-20 09:33:50||101.89||101.94||101.94||101.89|0
1634722440000|2021-10-20 09:34:00||101.89||101.89||101.89||101.89|7
1634722450000|2021-10-20 09:34:10|101.97||101.97||101.97||101.97||0
1634722460000|2021-10-20 09:34:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|0
1634722470000|2021-10-20 09:34:30||101.89||101.89||101.89||101.89|0
1634722480000|2021-10-20 09:34:40||101.94||101.94||101.94||101.94|0
1634722510000|2021-10-20 09:35:10||101.89||101.89||101.89||101.89|8
1634722520000|2021-10-20 09:35:20||101.94||101.89||101.94||101.89|0
1634722530000|2021-10-20 09:35:30||101.94||101.94||101.94||101.94|0
1634722600000|2021-10-20 09:36:40|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|43
1634722640000|2021-10-20 09:37:20|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|6
1634722660000|2021-10-20 09:37:40|102.02||102.07||102.07||102.02||0
1634722670000|2021-10-20 09:37:50|102.02||102.02||102.07||102.02||0
1634722680000|2021-10-20 09:38:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|7
1634722710000|2021-10-20 09:38:30|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|1
1634722720000|2021-10-20 09:38:40||101.99||101.94||101.99||101.94|0
1634722730000|2021-10-20 09:38:50||101.99||101.99||101.99||101.99|0
1634722740000|2021-10-20 09:39:00||101.94||101.94||101.94||101.94|12
1634722750000|2021-10-20 09:39:10|102.02||102.02||102.07||102.02||0
1634722760000|2021-10-20 09:39:20|||||||||11
1634722800000|2021-10-20 09:40:00|101.97|101.89|101.97|101.89|101.97|101.94|101.97|101.89|49
1634722810000|2021-10-20 09:40:10|102.02||102.02||102.02||102.02||1
1634722830000|2021-10-20 09:40:30|101.97||101.97||101.97||101.97||0
1634722840000|2021-10-20 09:40:40|102.02||102.02||102.02||101.97||0
1634722860000|2021-10-20 09:41:00|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|51
1634722920000|2021-10-20 09:42:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|251
1634722930000|2021-10-20 09:42:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|12
1634722940000|2021-10-20 09:42:20||101.89||101.94||101.94||101.89|13
1634722960000|2021-10-20 09:42:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|43
1634722970000|2021-10-20 09:42:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|192
1634722980000|2021-10-20 09:43:00|||||||||6
1634722990000|2021-10-20 09:43:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|145
1634723030000|2021-10-20 09:43:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|190
1634723040000|2021-10-20 09:44:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|6
1634723080000|2021-10-20 09:44:40|102.07||102.07||102.07||102.07||1
1634723090000|2021-10-20 09:44:50||101.99||101.99||101.99||101.99|0
1634723100000|2021-10-20 09:45:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|93
1634723110000|2021-10-20 09:45:10|||||||||780
1634723120000|2021-10-20 09:45:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|44
1634723140000|2021-10-20 09:45:40|||||||||780
1634723160000|2021-10-20 09:46:00|||||||||1
1634723170000|2021-10-20 09:46:10|||||||||4
1634723190000|2021-10-20 09:46:30|||||||||111
1634723240000|2021-10-20 09:47:20|||||||||134
1634723280000|2021-10-20 09:48:00|||||||||6
1634723300000|2021-10-20 09:48:20|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|16
1634723310000|2021-10-20 09:48:30|101.92||101.92||101.92||101.92||0
1634723320000|2021-10-20 09:48:40|101.97||101.97||101.97||101.97||0
1634723330000|2021-10-20 09:48:50|101.92||101.97||101.97||101.92||1
1634723340000|2021-10-20 09:49:00|101.92||101.92||101.92||101.92||0
1634723380000|2021-10-20 09:49:40|||||||||14
1634723410000|2021-10-20 09:50:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|7
1634723450000|2021-10-20 09:50:50|||||||||100
1634723470000|2021-10-20 09:51:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|110
1634723490000|2021-10-20 09:51:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|11
1634723500000|2021-10-20 09:51:40|||||||||15
1634723540000|2021-10-20 09:52:20|||||||||1
1634723570000|2021-10-20 09:52:50|102.02||101.97||102.02||101.97||19
1634723580000|2021-10-20 09:53:00|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|9
1634723610000|2021-10-20 09:53:30|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|4
1634723620000|2021-10-20 09:53:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1634723670000|2021-10-20 09:54:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|83
1634723680000|2021-10-20 09:54:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|1125
1634723690000|2021-10-20 09:54:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|8
1634723700000|2021-10-20 09:55:00|||||||||127
1634723760000|2021-10-20 09:56:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|63
1634723850000|2021-10-20 09:57:30|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|34
1634723860000|2021-10-20 09:57:40||101.99||101.94||101.99||101.94|6
1634723870000|2021-10-20 09:57:50||101.99||101.99||101.99||101.99|0
1634723880000|2021-10-20 09:58:00|||||||||6
1634723920000|2021-10-20 09:58:40|102.12||102.12||102.12||102.12||58
1634723930000|2021-10-20 09:58:50||102.04||102.04||102.04||102.04|0
1634723980000|2021-10-20 09:59:40|||||||||1
1634723990000|2021-10-20 09:59:50|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|165
1634724000000|2021-10-20 10:00:00||102.09||102.09||102.09||102.09|76
1634724010000|2021-10-20 10:00:10|||||||||50
1634724020000|2021-10-20 10:00:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|6
1634724030000|2021-10-20 10:00:30||102.09||102.09||102.09||102.09|0
1634724060000|2021-10-20 10:01:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|55
1634724070000|2021-10-20 10:01:10||102.04||102.09||102.09||102.04|0
1634724080000|2021-10-20 10:01:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1
1634724170000|2021-10-20 10:02:50|||||||||6
1634724180000|2021-10-20 10:03:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|11
1634724230000|2021-10-20 10:03:50|102.17||102.17||102.17||102.17||8
1634724240000|2021-10-20 10:04:00|102.12||102.12||102.12||102.12||0
1634724310000|2021-10-20 10:05:10|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|45
1634724320000|2021-10-20 10:05:20||102.04||102.04||102.04||102.04|0
1634724330000|2021-10-20 10:05:30|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|14
1634724360000|2021-10-20 10:06:00|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|13
1634724370000|2021-10-20 10:06:10||102.04||102.04||102.04||102.04|14
1634724380000|2021-10-20 10:06:20||101.99||102.04||102.04||101.99|0
1634724400000|2021-10-20 10:06:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|53
1634724420000|2021-10-20 10:07:00|||||||||1200
1634724480000|2021-10-20 10:08:00|102.12||102.12||102.12||102.12||1243
1634724490000|2021-10-20 10:08:10|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|6
1634724520000|2021-10-20 10:08:40|||||||||180
1634724540000|2021-10-20 10:09:00|||||||||180
1634724580000|2021-10-20 10:09:40|||||||||8
1634724590000|2021-10-20 10:09:50|102.12||102.12||102.12||102.12||49
1634724610000|2021-10-20 10:10:10||102.04||102.04||102.04||102.04|1205
1634724630000|2021-10-20 10:10:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|4
1634724640000|2021-10-20 10:10:40|102.07||102.07||102.07||102.07||0
1634724650000|2021-10-20 10:10:50|102.12||102.07||102.12||102.07||0
1634724660000|2021-10-20 10:11:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|1206
1634724700000|2021-10-20 10:11:40||101.99||101.99||101.99||101.99|4
1634724710000|2021-10-20 10:11:50|102.07||102.07||102.07||102.07||0
1634724730000|2021-10-20 10:12:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|507
1634724770000|2021-10-20 10:12:50|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|58
1634724780000|2021-10-20 10:13:00|102.12||102.12||102.12||102.12||8
1634724790000|2021-10-20 10:13:10||102.04||102.04||102.04||102.04|0
1634724830000|2021-10-20 10:13:50||101.99||101.99||101.99||101.99|4
1634724840000|2021-10-20 10:14:00||102.04||102.04||102.04||101.99|5
1634724870000|2021-10-20 10:14:30|||||||||360
1634724900000|2021-10-20 10:15:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|55
1634724920000|2021-10-20 10:15:20|||||||||3
1634724950000|2021-10-20 10:15:50|102.22||102.22||102.22||102.22||0
1634724960000|2021-10-20 10:16:00|102.17||102.17||102.17||102.17||0
1634724970000|2021-10-20 10:16:10|102.22||102.22||102.22||102.22||19
1634724990000|2021-10-20 10:16:30|102.17||102.17||102.17||102.17||690
1634725010000|2021-10-20 10:16:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|24
1634725020000|2021-10-20 10:17:00|||||||||690
1634725120000|2021-10-20 10:18:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|46
1634725180000|2021-10-20 10:19:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|867
1634725220000|2021-10-20 10:20:20|||||||||78
1634725230000|2021-10-20 10:20:30|||||||||49
1634725240000|2021-10-20 10:20:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|45
1634725290000|2021-10-20 10:21:30|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|533
1634725300000|2021-10-20 10:21:40|101.97||102.02||102.02||101.97||10
1634725310000|2021-10-20 10:21:50|101.97||101.97||101.97||101.97||0
1634725340000|2021-10-20 10:22:20|||||||||12
1634725360000|2021-10-20 10:22:40|102.02||101.97||102.02||101.97||43
1634725400000|2021-10-20 10:23:20|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|27
1634725420000|2021-10-20 10:23:40||101.94||101.94||101.94||101.89|15
1634725430000|2021-10-20 10:23:50|||||||||13
1634725490000|2021-10-20 10:24:50|||||||||238
1634725500000|2021-10-20 10:25:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|111
1634725520000|2021-10-20 10:25:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|100
1634725560000|2021-10-20 10:26:00||101.99||102.04||102.04||101.99|31
1634725580000|2021-10-20 10:26:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1634725600000|2021-10-20 10:26:40||102.04||102.04||102.04||102.04|8
1634725620000|2021-10-20 10:27:00|102.12||102.12||102.12||102.12||0
1634725630000|2021-10-20 10:27:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|14
1634725650000|2021-10-20 10:27:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|14
1634725680000|2021-10-20 10:28:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|26
1634725690000|2021-10-20 10:28:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|144
1634725740000|2021-10-20 10:29:00|||||||||11
1634725750000|2021-10-20 10:29:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|105
1634725770000|2021-10-20 10:29:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|42
1634725780000|2021-10-20 10:29:40|||||||||1
1634725840000|2021-10-20 10:30:40|||||||||19
1634725900000|2021-10-20 10:31:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|62
1634725910000|2021-10-20 10:31:50||102.14||102.14||102.14||102.14|31
1634725920000|2021-10-20 10:32:00|102.22||102.22||102.22||102.22||0
1634725950000|2021-10-20 10:32:30|||||||||6
1634726050000|2021-10-20 10:34:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|28
1634726140000|2021-10-20 10:35:40|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|29
1634726160000|2021-10-20 10:36:00|102.27||102.27||102.27||102.27||6
1634726240000|2021-10-20 10:37:20|||||||||6
1634726260000|2021-10-20 10:37:40|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|11
1634726280000|2021-10-20 10:38:00|102.22||102.22||102.22||102.22||0
1634726470000|2021-10-20 10:41:10|102.27||102.27||102.27||102.27||14
1634726480000|2021-10-20 10:41:20|102.22||102.22||102.22||102.22||0
1634726500000|2021-10-20 10:41:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|11
1634726520000|2021-10-20 10:42:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|86
1634726540000|2021-10-20 10:42:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1634726550000|2021-10-20 10:42:30|102.32||102.32||102.32||102.32||0
1634726580000|2021-10-20 10:43:00|102.27||102.27||102.27||102.27||0
1634726640000|2021-10-20 10:44:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1634726680000|2021-10-20 10:44:40|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|127
1634726690000|2021-10-20 10:44:50||102.24||102.24||102.24||102.24|0
1634726700000|2021-10-20 10:45:00||102.19||102.24||102.24||102.19|7
1634726760000|2021-10-20 10:46:00|||||||||6
1634726770000|2021-10-20 10:46:10||102.19||102.24||102.24||102.19|2
1634726780000|2021-10-20 10:46:20|||||||||6000
1634726830000|2021-10-20 10:47:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|10
1634726870000|2021-10-20 10:47:50|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|3
1634726880000|2021-10-20 10:48:00|102.27||102.27||102.27||102.27||0
1634726990000|2021-10-20 10:49:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|22
1634727000000|2021-10-20 10:50:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|15
1634727020000|2021-10-20 10:50:20|102.32||102.27||102.32||102.27||7
1634727140000|2021-10-20 10:52:20|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|35
1634727150000|2021-10-20 10:52:30|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|7
1634727170000|2021-10-20 10:52:50|||||||||1
1634727180000|2021-10-20 10:53:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|10
1634727210000|2021-10-20 10:53:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|7
1634727310000|2021-10-20 10:55:10|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|33
1634727360000|2021-10-20 10:56:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|15
1634727380000|2021-10-20 10:56:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|14
1634727390000|2021-10-20 10:56:30|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|118
1634727470000|2021-10-20 10:57:50|||||||||32
1634727510000|2021-10-20 10:58:30||102.14||102.14||102.14||102.14|5
1634727520000|2021-10-20 10:58:40|102.22||102.22||102.22||102.22||0
1634727530000|2021-10-20 10:58:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|12
1634727550000|2021-10-20 10:59:10|||||||||7
1634727600000|2021-10-20 11:00:00|102.32||102.32||102.32||102.32||23
1634727620000|2021-10-20 11:00:20||102.24||102.24||102.24||102.24|0
1634727630000|2021-10-20 11:00:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|4
1634727650000|2021-10-20 11:00:50|102.32||102.32||102.32||102.32||0
1634727660000|2021-10-20 11:01:00|102.27||102.27||102.27||102.27||0
1634727720000|2021-10-20 11:02:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|14
1634727760000|2021-10-20 11:02:40|102.37||102.37||102.37||102.37||61
1634727770000|2021-10-20 11:02:50||102.29||102.24||102.29||102.24|2
1634727780000|2021-10-20 11:03:00|102.32||102.32||102.32||102.32||0
1634727980000|2021-10-20 11:06:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|22
1634728020000|2021-10-20 11:07:00|||||||||63
1634728070000|2021-10-20 11:07:50|102.42||102.42||102.42||102.42||31
1634728080000|2021-10-20 11:08:00||102.34||102.34||102.34||102.29|7
1634728090000|2021-10-20 11:08:10|||||||||1
1634728100000|2021-10-20 11:08:20|||||||||6
1634728110000|2021-10-20 11:08:30|102.47||102.42||102.47||102.42||5
1634728140000|2021-10-20 11:09:00||102.29||102.29||102.29||102.29|21
1634728150000|2021-10-20 11:09:10|102.37||102.37||102.37||102.37||0
1634728360000|2021-10-20 11:12:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|112
1634728410000|2021-10-20 11:13:30|||||||||55
1634728450000|2021-10-20 11:14:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|20
1634728470000|2021-10-20 11:14:30||102.24||102.24||102.24||102.24|8
1634728480000|2021-10-20 11:14:40||102.29||102.24||102.29||102.24|3
1634728500000|2021-10-20 11:15:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|5
1634728510000|2021-10-20 11:15:10||102.24||102.24||102.24||102.24|3
1634728520000|2021-10-20 11:15:20||102.29||102.29||102.29||102.29|0
1634728530000|2021-10-20 11:15:30||102.24||102.24||102.24||102.24|1
1634728540000|2021-10-20 11:15:40||102.29||102.29||102.29||102.29|0
1634728580000|2021-10-20 11:16:20||102.24||102.24||102.24||102.24|13
1634728590000|2021-10-20 11:16:30||102.29||102.29||102.29||102.29|21
1634728620000|2021-10-20 11:17:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|57
1634728630000|2021-10-20 11:17:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1
1634728650000|2021-10-20 11:17:30|102.42||102.42||102.42||102.42||0
1634728670000|2021-10-20 11:17:50||102.34||102.34||102.34||102.34|0
1634728700000|2021-10-20 11:18:20|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|8
1634728720000|2021-10-20 11:18:40|102.42||102.42||102.42||102.42||0
1634728790000|2021-10-20 11:19:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|113
1634728820000|2021-10-20 11:20:20|||||||||41
1634728830000|2021-10-20 11:20:30|||||||||50
1634728880000|2021-10-20 11:21:20|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|13
1634728890000|2021-10-20 11:21:30||102.34||102.34||102.34||102.34|0
1634728900000|2021-10-20 11:21:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|3
1634728980000|2021-10-20 11:23:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|31
1634729040000|2021-10-20 11:24:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|34
1634729050000|2021-10-20 11:24:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|18
1634729150000|2021-10-20 11:25:50|||||||||6
1634729160000|2021-10-20 11:26:00|||||||||6
1634729190000|2021-10-20 11:26:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|22
1634729220000|2021-10-20 11:27:00|||||||||7
1634729250000|2021-10-20 11:27:30||102.19||102.24||102.24||102.19|40
1634729280000|2021-10-20 11:28:00|||||||||6
1634729340000|2021-10-20 11:29:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|83
1634729490000|2021-10-20 11:31:30||102.14||102.14||102.14||102.14|14
1634729500000|2021-10-20 11:31:40||102.19||102.19||102.19||102.19|10
1634729510000|2021-10-20 11:31:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1634729750000|2021-10-20 11:35:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|43
1634729790000|2021-10-20 11:36:30|||||||||420
1634729830000|2021-10-20 11:37:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|86
1634729840000|2021-10-20 11:37:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|58
1634729880000|2021-10-20 11:38:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|16
1634730000000|2021-10-20 11:40:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|24
1634730060000|2021-10-20 11:41:00|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|6
1634730100000|2021-10-20 11:41:40||102.04||102.04||102.04||102.04|39
1634730110000|2021-10-20 11:41:50||102.09||102.09||102.09||102.09|0
1634730120000|2021-10-20 11:42:00|||||||||6
1634730160000|2021-10-20 11:42:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|527
1634730170000|2021-10-20 11:42:50|102.12||102.12||102.12||102.12||0
1634730180000|2021-10-20 11:43:00|102.07||102.07||102.07||102.07||0
1634730190000|2021-10-20 11:43:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|149
1634730200000|2021-10-20 11:43:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|455
1634730210000|2021-10-20 11:43:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|200
1634730220000|2021-10-20 11:43:40|||||||||227
1634730230000|2021-10-20 11:43:50|||||||||270
1634730240000|2021-10-20 11:44:00|||||||||38
1634730350000|2021-10-20 11:45:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|83
1634730360000|2021-10-20 11:46:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|8
1634730380000|2021-10-20 11:46:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|37
1634730470000|2021-10-20 11:47:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|165
1634730480000|2021-10-20 11:48:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|51
1634730550000|2021-10-20 11:49:10|102.02||102.02||102.02||101.97||28
1634730560000|2021-10-20 11:49:20|101.97||102.02||102.02||101.97||0
1634730570000|2021-10-20 11:49:30|101.97||101.97||101.97||101.97||0
1634730580000|2021-10-20 11:49:40|102.02||101.97||102.02||101.97||2
1634730600000|2021-10-20 11:50:00|||||||||2
1634730640000|2021-10-20 11:50:40|||||||||2
1634730700000|2021-10-20 11:51:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|53
1634730710000|2021-10-20 11:51:50|||||||||2
1634730730000|2021-10-20 11:52:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|11
1634730790000|2021-10-20 11:53:10|||||||||151
1634730810000|2021-10-20 11:53:30|||||||||33
1634730860000|2021-10-20 11:54:20|||||||||37
1634730920000|2021-10-20 11:55:20|101.92||101.87||101.92||101.87||20
1634730960000|2021-10-20 11:56:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|43
1634730970000|2021-10-20 11:56:10||101.79||101.79||101.84||101.79|6
1634730980000|2021-10-20 11:56:20|101.87||101.87||101.87||101.87||0
1634731250000|2021-10-20 12:00:50|101.92||101.87||101.92||101.87||37
1634731270000|2021-10-20 12:01:10|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|20
1634731280000|2021-10-20 12:01:20||101.84||101.84||101.84||101.84|0
1634731290000|2021-10-20 12:01:30|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|1
1634731380000|2021-10-20 12:03:00|||||||||7
1634731390000|2021-10-20 12:03:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|500
1634731410000|2021-10-20 12:03:30||101.79||101.84||101.84||101.79|49
1634731450000|2021-10-20 12:04:10||101.79||101.84||101.84||101.79|31
1634731460000|2021-10-20 12:04:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|643
1634731470000|2021-10-20 12:04:30|||||||||17
1634731500000|2021-10-20 12:05:00|||||||||15
1634731540000|2021-10-20 12:05:40|||||||||86
1634731550000|2021-10-20 12:05:50|||||||||38
1634731560000|2021-10-20 12:06:00|||||||||139
1634731570000|2021-10-20 12:06:10|||||||||27
1634731580000|2021-10-20 12:06:20|||||||||15
1634731600000|2021-10-20 12:06:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|326
1634731630000|2021-10-20 12:07:10|||||||||2
1634731650000|2021-10-20 12:07:30|||||||||33
1634731660000|2021-10-20 12:07:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|93
1634731710000|2021-10-20 12:08:30|||||||||45
1634731720000|2021-10-20 12:08:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|38
1634731750000|2021-10-20 12:09:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|434
1634731760000|2021-10-20 12:09:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|63
1634731790000|2021-10-20 12:09:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|53
1634731800000|2021-10-20 12:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1634731850000|2021-10-20 12:10:50|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|32
1634731900000|2021-10-20 12:11:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|241
1634731920000|2021-10-20 12:12:00|101.82||101.77||101.82||101.77||71
1634731940000|2021-10-20 12:12:20|||||||||31
1634731950000|2021-10-20 12:12:30|||||||||4
1634731980000|2021-10-20 12:13:00|||||||||31
1634731990000|2021-10-20 12:13:10|||||||||11
1634732000000|2021-10-20 12:13:20|||||||||10
1634732010000|2021-10-20 12:13:30|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|136
1634732020000|2021-10-20 12:13:40|||||||||27
1634732050000|2021-10-20 12:14:10|||||||||280
1634732070000|2021-10-20 12:14:30|||||||||11
1634732080000|2021-10-20 12:14:40|||||||||790
1634732090000|2021-10-20 12:14:50|||||||||34
1634732120000|2021-10-20 12:15:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|144
1634732210000|2021-10-20 12:16:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|56
1634732260000|2021-10-20 12:17:40|||||||||14
1634732280000|2021-10-20 12:18:00|||||||||2000
1634732400000|2021-10-20 12:20:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|51
1634732410000|2021-10-20 12:20:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|39
1634732420000|2021-10-20 12:20:20|||||||||600
1634732430000|2021-10-20 12:20:30|||||||||3
1634732460000|2021-10-20 12:21:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|106
1634732520000|2021-10-20 12:22:00|||||||||12
1634732580000|2021-10-20 12:23:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|16
1634732590000|2021-10-20 12:23:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|13
1634732620000|2021-10-20 12:23:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|16
1634732640000|2021-10-20 12:24:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|11
1634732670000|2021-10-20 12:24:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|8
1634732690000|2021-10-20 12:24:50|101.87||101.82||101.87||101.82||13
1634732700000|2021-10-20 12:25:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|19
1634732710000|2021-10-20 12:25:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|188
1634732760000|2021-10-20 12:26:00|||||||||11
1634732800000|2021-10-20 12:26:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|13
1634732820000|2021-10-20 12:27:00|||||||||6
1634732830000|2021-10-20 12:27:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|17
1634732880000|2021-10-20 12:28:00|||||||||6
1634732900000|2021-10-20 12:28:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1
1634732940000|2021-10-20 12:29:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|16
1634732960000|2021-10-20 12:29:20|101.97||101.97||101.97||101.97||1
1634732970000|2021-10-20 12:29:30||101.89||101.89||101.89||101.89|0
1634732990000|2021-10-20 12:29:50|||||||||3
1634733000000|2021-10-20 12:30:00|||||||||8
1634733020000|2021-10-20 12:30:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|13
1634733030000|2021-10-20 12:30:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|14
1634733040000|2021-10-20 12:30:40|102.02||101.97||102.02||101.97||0
1634733170000|2021-10-20 12:32:50|||||||||75
1634733180000|2021-10-20 12:33:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|22
1634733210000|2021-10-20 12:33:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|26
1634733220000|2021-10-20 12:33:40|||||||||25
1634733250000|2021-10-20 12:34:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|314
1634733280000|2021-10-20 12:34:40|||||||||3
1634733300000|2021-10-20 12:35:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|39
1634733320000|2021-10-20 12:35:20|||||||||10
1634733330000|2021-10-20 12:35:30|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|57
1634733340000|2021-10-20 12:35:40|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|0
1634733350000|2021-10-20 12:35:50|||||||||6
1634733370000|2021-10-20 12:36:10|||||||||6
1634733380000|2021-10-20 12:36:20|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|36
1634733400000|2021-10-20 12:36:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|19
1634733450000|2021-10-20 12:37:30|||||||||5
1634733490000|2021-10-20 12:38:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|24
1634733500000|2021-10-20 12:38:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|6
1634733540000|2021-10-20 12:39:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|11
1634733600000|2021-10-20 12:40:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|153
1634733620000|2021-10-20 12:40:20|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|350
1634733630000|2021-10-20 12:40:30|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|20
1634733640000|2021-10-20 12:40:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|44
1634733700000|2021-10-20 12:41:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|32
1634733720000|2021-10-20 12:42:00||101.79||101.84||101.84||101.79|11
1634733730000|2021-10-20 12:42:10|||||||||10
1634733740000|2021-10-20 12:42:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|4
1634733760000|2021-10-20 12:42:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|25
1634733800000|2021-10-20 12:43:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|51
1634733860000|2021-10-20 12:44:20|||||||||43
1634733870000|2021-10-20 12:44:30|||||||||11
1634733880000|2021-10-20 12:44:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|5
1634733890000|2021-10-20 12:44:50|101.77||101.72||101.77||101.72||8
1634733930000|2021-10-20 12:45:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|197
1634733940000|2021-10-20 12:45:40|||||||||6
1634733970000|2021-10-20 12:46:10|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|34
1634733980000|2021-10-20 12:46:20|101.67||101.67||101.67||101.67||0
1634734010000|2021-10-20 12:46:50|||||||||15
1634734020000|2021-10-20 12:47:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|6
1634734030000|2021-10-20 12:47:10|||||||||1
1634734050000|2021-10-20 12:47:30|||||||||1
1634734070000|2021-10-20 12:47:50|101.77||101.77||101.77||101.77||8
1634734080000|2021-10-20 12:48:00|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|11
1634734170000|2021-10-20 12:49:30|101.82||101.77||101.82||101.77||32
1634734180000|2021-10-20 12:49:40|101.82||101.77||101.82||101.77||0
1634734190000|2021-10-20 12:49:50|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|2
1634734200000|2021-10-20 12:50:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|41
1634734280000|2021-10-20 12:51:20|101.82||101.82||101.82||101.82||26
1634734290000|2021-10-20 12:51:30|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|7
1634734320000|2021-10-20 12:52:00|||||||||12
1634734340000|2021-10-20 12:52:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|5
1634734490000|2021-10-20 12:54:50|||||||||4
1634734500000|2021-10-20 12:55:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|81
1634734530000|2021-10-20 12:55:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|24
1634734550000|2021-10-20 12:55:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|219
1634734560000|2021-10-20 12:56:00|||||||||1
1634734590000|2021-10-20 12:56:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|92
1634734610000|2021-10-20 12:56:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|108
1634734620000|2021-10-20 12:57:00||101.74||101.74||101.74||101.74|58
1634734630000|2021-10-20 12:57:10|101.82||101.82||101.82||101.82||44
1634734650000|2021-10-20 12:57:30||101.69||101.74||101.74||101.69|21
1634734680000|2021-10-20 12:58:00|||||||||6
1634734760000|2021-10-20 12:59:20|||||||||5
1634734770000|2021-10-20 12:59:30|||||||||23
1634734780000|2021-10-20 12:59:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|26
1634734800000|2021-10-20 13:00:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|11
1634734840000|2021-10-20 13:00:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|9
1634734860000|2021-10-20 13:01:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|44
1634734870000|2021-10-20 13:01:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|13
1634734890000|2021-10-20 13:01:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|150
1634734910000|2021-10-20 13:01:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|2
1634734920000|2021-10-20 13:02:00|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|5
1634734940000|2021-10-20 13:02:20|||||||||4
1634734950000|2021-10-20 13:02:30|||||||||4
1634734960000|2021-10-20 13:02:40||101.59||101.64||101.64||101.59|114
1634735010000|2021-10-20 13:03:30|||||||||6
1634735020000|2021-10-20 13:03:40|||||||||1
1634735050000|2021-10-20 13:04:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|8
1634735090000|2021-10-20 13:04:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|90
1634735100000|2021-10-20 13:05:00|||||||||6
1634735160000|2021-10-20 13:06:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|33
1634735180000|2021-10-20 13:06:20|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|51
1634735190000|2021-10-20 13:06:30|101.77||101.77||101.82||101.77||17
1634735210000|2021-10-20 13:06:50|101.82||101.82||101.82||101.82||0
1634735220000|2021-10-20 13:07:00|101.77||101.77||101.77||101.77||0
1634735250000|2021-10-20 13:07:30|||||||||5
1634735260000|2021-10-20 13:07:40|||||||||1
1634735270000|2021-10-20 13:07:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|5
1634735280000|2021-10-20 13:08:00|||||||||6
1634735340000|2021-10-20 13:09:00|||||||||8
1634735370000|2021-10-20 13:09:30|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|4
1634735400000|2021-10-20 13:10:00|||||||||6
1634735410000|2021-10-20 13:10:10|101.77|101.69|101.77|101.69|101.77|101.74|101.77|101.69|4
1634735420000|2021-10-20 13:10:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1634735440000|2021-10-20 13:10:40|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|915
1634735490000|2021-10-20 13:11:30|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|22
1634735520000|2021-10-20 13:12:00|101.82||101.82||101.82||101.82||17
1634735540000|2021-10-20 13:12:20||101.74||101.74||101.74||101.74|0
1634735580000|2021-10-20 13:13:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|4
1634735610000|2021-10-20 13:13:30|101.82||101.77||101.82||101.77||4
1634735640000|2021-10-20 13:14:00|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|6
1634735650000|2021-10-20 13:14:10||101.69||101.69||101.69||101.69|0
1634735690000|2021-10-20 13:14:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|525
1634735700000|2021-10-20 13:15:00||101.69||101.74||101.74||101.69|34
1634735800000|2021-10-20 13:16:40|||||||||1
1634735810000|2021-10-20 13:16:50|||||||||20
1634735820000|2021-10-20 13:17:00|||||||||34
1634735860000|2021-10-20 13:17:40|||||||||202
1634735880000|2021-10-20 13:18:00|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|396
1634735890000|2021-10-20 13:18:10||101.74||101.74||101.74||101.74|0
1634735930000|2021-10-20 13:18:50||101.69||101.74||101.74||101.69|84
1634735940000|2021-10-20 13:19:00|||||||||40
1634735980000|2021-10-20 13:19:40||101.69||101.74||101.74||101.69|3
1634736030000|2021-10-20 13:20:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|142
1634736050000|2021-10-20 13:20:50|101.92||101.92||101.92||101.92||134
1634736060000|2021-10-20 13:21:00|101.87||101.87||101.87||101.87||0
1634736070000|2021-10-20 13:21:10|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|21
1634736080000|2021-10-20 13:21:20||101.84||101.79||101.84||101.79|39
1634736090000|2021-10-20 13:21:30|101.87||101.87||101.92||101.87||8
1634736100000|2021-10-20 13:21:40|101.92||101.92||101.92||101.92||1
1634736110000|2021-10-20 13:21:50|101.87||101.92||101.92||101.87||8
1634736120000|2021-10-20 13:22:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.79|19
1634736130000|2021-10-20 13:22:10|||||||||1
1634736160000|2021-10-20 13:22:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|532
1634736170000|2021-10-20 13:22:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|471
1634736180000|2021-10-20 13:23:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|31
1634736200000|2021-10-20 13:23:20|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|31
1634736210000|2021-10-20 13:23:30|101.97||101.97||101.97||101.97||0
1634736220000|2021-10-20 13:23:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|74
1634736230000|2021-10-20 13:23:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|78
1634736240000|2021-10-20 13:24:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|10
1634736250000|2021-10-20 13:24:10|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|8
1634736260000|2021-10-20 13:24:20||101.89||101.89||101.89||101.89|0
1634736290000|2021-10-20 13:24:50|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|9
1634736300000|2021-10-20 13:25:00|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|7
1634736320000|2021-10-20 13:25:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|4
1634736360000|2021-10-20 13:26:00||101.79||101.79||101.79||101.79|4
1634736370000|2021-10-20 13:26:10||101.84||101.84||101.84||101.84|2
1634736400000|2021-10-20 13:26:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|256
1634736410000|2021-10-20 13:26:50|||||||||51
1634736420000|2021-10-20 13:27:00|||||||||1
1634736430000|2021-10-20 13:27:10|||||||||10
1634736500000|2021-10-20 13:28:20|102.02||102.02||102.02||102.02||79
1634736510000|2021-10-20 13:28:30|101.97||101.97||101.97||101.97||0
1634736530000|2021-10-20 13:28:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|71
1634736540000|2021-10-20 13:29:00|||||||||50
1634736570000|2021-10-20 13:29:30|||||||||799
1634736580000|2021-10-20 13:29:40|102.07||102.07||102.07||102.07||284
1634736590000|2021-10-20 13:29:50|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|64
1634736600000|2021-10-20 13:30:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|56
1634736620000|2021-10-20 13:30:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|42
1634736640000|2021-10-20 13:30:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|246
1634736650000|2021-10-20 13:30:50|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|391
1634736660000|2021-10-20 13:31:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|125
1634736670000|2021-10-20 13:31:10|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|113
1634736680000|2021-10-20 13:31:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|64
1634736690000|2021-10-20 13:31:30|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.94|56
1634736700000|2021-10-20 13:31:40|||||||||1
1634736710000|2021-10-20 13:31:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|69
1634736720000|2021-10-20 13:32:00|102.02|101.94|102.02|101.94|102.02|101.99|102.02|101.94|274
1634736730000|2021-10-20 13:32:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|909
1634736750000|2021-10-20 13:32:30|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|65
1634736770000|2021-10-20 13:32:50|||||||||333
1634736780000|2021-10-20 13:33:00|||||||||61
1634736790000|2021-10-20 13:33:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|746
1634736800000|2021-10-20 13:33:20|||||||||3
1634736810000|2021-10-20 13:33:30|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|653
1634736820000|2021-10-20 13:33:40|||||||||101
1634736830000|2021-10-20 13:33:50|||||||||35
1634736840000|2021-10-20 13:34:00|102.07||102.02||102.07||102.02||65
1634736860000|2021-10-20 13:34:20|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|1
1634736880000|2021-10-20 13:34:40|||||||||339
1634736890000|2021-10-20 13:34:50|||||||||40
1634736930000|2021-10-20 13:35:30|||||||||262
1634736940000|2021-10-20 13:35:40|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|139
1634736950000|2021-10-20 13:35:50|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|10
1634736960000|2021-10-20 13:36:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|38
1634736970000|2021-10-20 13:36:10|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|319
1634736980000|2021-10-20 13:36:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1
1634736990000|2021-10-20 13:36:30|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|14
1634737000000|2021-10-20 13:36:40|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|797
1634737020000|2021-10-20 13:37:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|86
1634737040000|2021-10-20 13:37:20|||||||||77
1634737050000|2021-10-20 13:37:30|||||||||1
1634737060000|2021-10-20 13:37:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|472
1634737070000|2021-10-20 13:37:50|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|90
1634737080000|2021-10-20 13:38:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|303
1634737090000|2021-10-20 13:38:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|207
1634737110000|2021-10-20 13:38:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|15
1634737120000|2021-10-20 13:38:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|222
1634737130000|2021-10-20 13:38:50|101.92|101.84|101.92|101.79|101.92|101.84|101.87|101.79|43
1634737140000|2021-10-20 13:39:00|101.87||101.87||101.87||101.87||0
1634737160000|2021-10-20 13:39:20|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|32
1634737170000|2021-10-20 13:39:30|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|9
1634737190000|2021-10-20 13:39:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|137
1634737200000|2021-10-20 13:40:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|6
1634737210000|2021-10-20 13:40:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|21
1634737230000|2021-10-20 13:40:30|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|23
1634737250000|2021-10-20 13:40:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|4
1634737260000|2021-10-20 13:41:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|50
1634737280000|2021-10-20 13:41:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|214
1634737290000|2021-10-20 13:41:30|||||||||257
1634737310000|2021-10-20 13:41:50|||||||||94
1634737360000|2021-10-20 13:42:40|||||||||97
1634737370000|2021-10-20 13:42:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|153
1634737380000|2021-10-20 13:43:00|||||||||1
1634737390000|2021-10-20 13:43:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|199
1634737420000|2021-10-20 13:43:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|138
1634737430000|2021-10-20 13:43:50|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|22
1634737480000|2021-10-20 13:44:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|199
1634737490000|2021-10-20 13:44:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|87
1634737500000|2021-10-20 13:45:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|20
1634737520000|2021-10-20 13:45:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|103
1634737530000|2021-10-20 13:45:30|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|10
1634737560000|2021-10-20 13:46:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|136
1634737570000|2021-10-20 13:46:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|18
1634737580000|2021-10-20 13:46:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1634737590000|2021-10-20 13:46:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|12
1634737600000|2021-10-20 13:46:40|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|53
1634737630000|2021-10-20 13:47:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|29
1634737640000|2021-10-20 13:47:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|8
1634737660000|2021-10-20 13:47:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|24
1634737670000|2021-10-20 13:47:50|||||||||3
1634737680000|2021-10-20 13:48:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|25
1634737690000|2021-10-20 13:48:10|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|10
1634737710000|2021-10-20 13:48:30|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|963
1634737720000|2021-10-20 13:48:40|||||||||136
1634737730000|2021-10-20 13:48:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|25
1634737740000|2021-10-20 13:49:00|||||||||12
1634737750000|2021-10-20 13:49:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|69
1634737760000|2021-10-20 13:49:20|102.17||102.12||102.17||102.12||35
1634737780000|2021-10-20 13:49:40|||||||||78
1634737790000|2021-10-20 13:49:50|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|29
1634737800000|2021-10-20 13:50:00|102.07|102.04|102.12|101.99|102.12|102.04|102.07|101.99|22
1634737810000|2021-10-20 13:50:10|102.07|102.04|102.12|101.99|102.12|102.04|102.07|101.99|42
1634737820000|2021-10-20 13:50:20|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|0
1634737840000|2021-10-20 13:50:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|38
1634737850000|2021-10-20 13:50:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|343
1634737870000|2021-10-20 13:51:10||101.99||102.04||102.04||101.99|205
1634737880000|2021-10-20 13:51:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|319
1634737900000|2021-10-20 13:51:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|108
1634737910000|2021-10-20 13:51:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|10
1634737920000|2021-10-20 13:52:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|15
1634737930000|2021-10-20 13:52:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|5
1634737940000|2021-10-20 13:52:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|15
1634737950000|2021-10-20 13:52:30|||||||||5
1634737960000|2021-10-20 13:52:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|76
1634737980000|2021-10-20 13:53:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|9
1634738010000|2021-10-20 13:53:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1634738020000|2021-10-20 13:53:40||102.09||102.14||102.14||102.09|11
1634738040000|2021-10-20 13:54:00|||||||||2
1634738060000|2021-10-20 13:54:20|||||||||1
1634738070000|2021-10-20 13:54:30|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|74
1634738080000|2021-10-20 13:54:40|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|5
1634738090000|2021-10-20 13:54:50|102.22||102.22||102.22||102.22||0
1634738100000|2021-10-20 13:55:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|15
1634738110000|2021-10-20 13:55:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|417
1634738120000|2021-10-20 13:55:20|||||||||2
1634738130000|2021-10-20 13:55:30|||||||||38
1634738140000|2021-10-20 13:55:40|||||||||33
1634738150000|2021-10-20 13:55:50|||||||||1080
1634738210000|2021-10-20 13:56:50|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.19|118
1634738220000|2021-10-20 13:57:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|50
1634738230000|2021-10-20 13:57:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|3
1634738260000|2021-10-20 13:57:40|||||||||38
1634738270000|2021-10-20 13:57:50|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|385
1634738280000|2021-10-20 13:58:00||102.09||102.14||102.14||102.09|10
1634738300000|2021-10-20 13:58:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|32
1634738320000|2021-10-20 13:58:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|55
1634738330000|2021-10-20 13:58:50|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|0
1634738340000|2021-10-20 13:59:00|102.17||102.17||102.22||102.17||69
1634738360000|2021-10-20 13:59:20|||||||||104
1634738370000|2021-10-20 13:59:30|102.22||102.17||102.22||102.17||160
1634738410000|2021-10-20 14:00:10|||||||||1
1634738430000|2021-10-20 14:00:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|13
1634738440000|2021-10-20 14:00:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|36
1634738450000|2021-10-20 14:00:50|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|148
1634738460000|2021-10-20 14:01:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|17
1634738470000|2021-10-20 14:01:10|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|3
1634738480000|2021-10-20 14:01:20|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|78
1634738490000|2021-10-20 14:01:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|176
1634738500000|2021-10-20 14:01:40|102.32||102.27||102.32||102.27||3
1634738510000|2021-10-20 14:01:50|102.32||102.27||102.32||102.27||2
1634738530000|2021-10-20 14:02:10|102.32||102.27||102.32||102.27||117
1634738540000|2021-10-20 14:02:20|102.32||102.27||102.32||102.27||6
1634738550000|2021-10-20 14:02:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|4
1634738570000|2021-10-20 14:02:50|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|28
1634738580000|2021-10-20 14:03:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|262
1634738590000|2021-10-20 14:03:10|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|6
1634738600000|2021-10-20 14:03:20|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|15
1634738630000|2021-10-20 14:03:50|||||||||50
1634738650000|2021-10-20 14:04:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|116
1634738660000|2021-10-20 14:04:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|4
1634738670000|2021-10-20 14:04:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|7
1634738680000|2021-10-20 14:04:40|||||||||3
1634738690000|2021-10-20 14:04:50||102.19||102.19||102.19||102.19|56
1634738700000|2021-10-20 14:05:00|102.27||102.27||102.27||102.27||0
1634738720000|2021-10-20 14:05:20|||||||||1
1634738730000|2021-10-20 14:05:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|6
1634738770000|2021-10-20 14:06:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|219
1634738780000|2021-10-20 14:06:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|57
1634738790000|2021-10-20 14:06:30|||||||||1083
1634738800000|2021-10-20 14:06:40||102.24||102.29||102.29||102.24|4
1634738810000|2021-10-20 14:06:50|||||||||3
1634738820000|2021-10-20 14:07:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|20
1634738830000|2021-10-20 14:07:10|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|4
1634738860000|2021-10-20 14:07:40|||||||||2
1634738880000|2021-10-20 14:08:00|||||||||4
1634738940000|2021-10-20 14:09:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|204
1634738960000|2021-10-20 14:09:20|||||||||2
1634739030000|2021-10-20 14:10:30|||||||||1
1634739050000|2021-10-20 14:10:50|||||||||52
1634739060000|2021-10-20 14:11:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|249
1634739100000|2021-10-20 14:11:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|525
1634739110000|2021-10-20 14:11:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|29
1634739120000|2021-10-20 14:12:00|||||||||5
1634739170000|2021-10-20 14:12:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|77
1634739180000|2021-10-20 14:13:00|||||||||46
1634739190000|2021-10-20 14:13:10|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|83
1634739200000|2021-10-20 14:13:20|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|8
1634739210000|2021-10-20 14:13:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|7
1634739230000|2021-10-20 14:13:50|||||||||546
1634739240000|2021-10-20 14:14:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|61
1634739260000|2021-10-20 14:14:20|||||||||19
1634739270000|2021-10-20 14:14:30|||||||||10
1634739310000|2021-10-20 14:15:10|||||||||24
1634739320000|2021-10-20 14:15:20|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|152
1634739330000|2021-10-20 14:15:30|102.67||102.62||102.67||102.62||3
1634739340000|2021-10-20 14:15:40|||||||||2
1634739350000|2021-10-20 14:15:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|73
1634739360000|2021-10-20 14:16:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|10
1634739370000|2021-10-20 14:16:10||102.49||102.49||102.49||102.49|34
1634739380000|2021-10-20 14:16:20|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|154
1634739400000|2021-10-20 14:16:40|||||||||6
1634739410000|2021-10-20 14:16:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|60
1634739420000|2021-10-20 14:17:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|133
1634739430000|2021-10-20 14:17:10|||||||||4
1634739440000|2021-10-20 14:17:20|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|8
1634739480000|2021-10-20 14:18:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|19
1634739490000|2021-10-20 14:18:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|7
1634739500000|2021-10-20 14:18:20|||||||||1
1634739510000|2021-10-20 14:18:30|||||||||3
1634739540000|2021-10-20 14:19:00|102.62||102.62||102.62||102.62||77
1634739550000|2021-10-20 14:19:10|102.57||102.57||102.57||102.57||0
1634739580000|2021-10-20 14:19:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|70
1634739590000|2021-10-20 14:19:50|||||||||1
1634739620000|2021-10-20 14:20:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|29
1634739660000|2021-10-20 14:21:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|261
1634739690000|2021-10-20 14:21:30|||||||||6
1634739700000|2021-10-20 14:21:40|||||||||2
1634739710000|2021-10-20 14:21:50|||||||||25
1634739720000|2021-10-20 14:22:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|98
1634739730000|2021-10-20 14:22:10|||||||||12
1634739750000|2021-10-20 14:22:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|30
1634739760000|2021-10-20 14:22:40|102.67||102.67||102.67||102.67||5
1634739770000|2021-10-20 14:22:50|102.62||102.62||102.67||102.62||1
1634739790000|2021-10-20 14:23:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|26
1634739800000|2021-10-20 14:23:20||102.54||102.59||102.59||102.54|1
1634739810000|2021-10-20 14:23:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|21
1634739820000|2021-10-20 14:23:40|||||||||1
1634739830000|2021-10-20 14:23:50|102.67||102.67||102.67||102.67||3
1634739840000|2021-10-20 14:24:00|102.62||102.62||102.62||102.62||0
1634739850000|2021-10-20 14:24:10||102.49||102.54||102.54||102.49|8
1634739880000|2021-10-20 14:24:40|102.67||102.67||102.67||102.67||43
1634739890000|2021-10-20 14:24:50|102.62||102.62||102.62||102.62||6
1634739900000|2021-10-20 14:25:00|102.67||102.67||102.67||102.67||30
1634739920000|2021-10-20 14:25:20||102.59||102.59||102.59||102.59|33
1634739950000|2021-10-20 14:25:50|||||||||128
1634739960000|2021-10-20 14:26:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|51
1634739970000|2021-10-20 14:26:10|||||||||4
1634740020000|2021-10-20 14:27:00|||||||||1
1634740040000|2021-10-20 14:27:20|102.77||102.72||102.77||102.72||57
1634740050000|2021-10-20 14:27:30|102.77||102.72||102.77||102.72||0
1634740060000|2021-10-20 14:27:40|||||||||6
1634740070000|2021-10-20 14:27:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|29
1634740080000|2021-10-20 14:28:00|||||||||6
1634740100000|2021-10-20 14:28:20|102.72||102.72||102.72||102.72||36
1634740110000|2021-10-20 14:28:30||102.64||102.64||102.64||102.64|70
1634740130000|2021-10-20 14:28:50|||||||||1
1634740140000|2021-10-20 14:29:00|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|9
1634740150000|2021-10-20 14:29:10|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.64|30
1634740190000|2021-10-20 14:29:50|||||||||1
1634740200000|2021-10-20 14:30:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|157
1634740210000|2021-10-20 14:30:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|81
1634740230000|2021-10-20 14:30:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|9
1634740240000|2021-10-20 14:30:40|||||||||231
1634740250000|2021-10-20 14:30:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|38
1634740260000|2021-10-20 14:31:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|84
1634740280000|2021-10-20 14:31:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1634740390000|2021-10-20 14:33:10|||||||||82
1634740400000|2021-10-20 14:33:20|||||||||33
1634740440000|2021-10-20 14:34:00|||||||||1
1634740460000|2021-10-20 14:34:20|||||||||12
1634740470000|2021-10-20 14:34:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|72
1634740510000|2021-10-20 14:35:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|90
1634740550000|2021-10-20 14:35:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|133
1634740560000|2021-10-20 14:36:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|200
1634740570000|2021-10-20 14:36:10|||||||||1
1634740600000|2021-10-20 14:36:40|102.97||102.92||102.97||102.92||65
1634740630000|2021-10-20 14:37:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|207
1634740640000|2021-10-20 14:37:20|||||||||519
1634740650000|2021-10-20 14:37:30|||||||||21
1634740660000|2021-10-20 14:37:40|||||||||7
1634740670000|2021-10-20 14:37:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|223
1634740680000|2021-10-20 14:38:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|1047
1634740690000|2021-10-20 14:38:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|7
1634740700000|2021-10-20 14:38:20|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|102
1634740720000|2021-10-20 14:38:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|96
1634740750000|2021-10-20 14:39:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|107
1634740760000|2021-10-20 14:39:20|||||||||2
1634740770000|2021-10-20 14:39:30|||||||||2
1634740810000|2021-10-20 14:40:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|93
1634740820000|2021-10-20 14:40:20|||||||||11
1634740830000|2021-10-20 14:40:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|56
1634740850000|2021-10-20 14:40:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|64
1634740860000|2021-10-20 14:41:00|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|84
1634740870000|2021-10-20 14:41:10|103.02||103.02||103.02||103.02||1
1634740880000|2021-10-20 14:41:20|||||||||211
1634740890000|2021-10-20 14:41:30|||||||||50
1634740900000|2021-10-20 14:41:40||102.89||102.89||102.89||102.89|24
1634740910000|2021-10-20 14:41:50||102.94||102.94||102.94||102.94|1
1634740940000|2021-10-20 14:42:20|||||||||1
1634740950000|2021-10-20 14:42:30|||||||||10
1634740970000|2021-10-20 14:42:50|||||||||1
1634740980000|2021-10-20 14:43:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|200
1634741020000|2021-10-20 14:43:40|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|110
1634741030000|2021-10-20 14:43:50|||||||||11
1634741040000|2021-10-20 14:44:00|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|517
1634741050000|2021-10-20 14:44:10|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|24
1634741060000|2021-10-20 14:44:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|51
1634741070000|2021-10-20 14:44:30|||||||||1
1634741100000|2021-10-20 14:45:00|||||||||73
1634741160000|2021-10-20 14:46:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|413
1634741180000|2021-10-20 14:46:20|103.12||103.12||103.12||103.12||796
1634741190000|2021-10-20 14:46:30||103.04||103.04||103.04||103.04|51
1634741210000|2021-10-20 14:46:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|127
1634741220000|2021-10-20 14:47:00|||||||||283
1634741230000|2021-10-20 14:47:10|||||||||237
1634741250000|2021-10-20 14:47:30|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|545
1634741270000|2021-10-20 14:47:50|||||||||538
1634741280000|2021-10-20 14:48:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|327
1634741290000|2021-10-20 14:48:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|28
1634741300000|2021-10-20 14:48:20|103.22||103.17||103.22||103.17||182
1634741330000|2021-10-20 14:48:50|||||||||193
1634741350000|2021-10-20 14:49:10|||||||||46
1634741360000|2021-10-20 14:49:20|||||||||302
1634741380000|2021-10-20 14:49:40|||||||||1
1634741420000|2021-10-20 14:50:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|87
1634741440000|2021-10-20 14:50:40|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|35
1634741450000|2021-10-20 14:50:50|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|26
1634741460000|2021-10-20 14:51:00||103.14||103.14||103.14||103.14|0
1634741480000|2021-10-20 14:51:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|32
1634741490000|2021-10-20 14:51:30|103.22||103.17||103.22||103.17||0
1634741500000|2021-10-20 14:51:40|103.22||103.22||103.22||103.22||6
1634741510000|2021-10-20 14:51:50|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|27
1634741520000|2021-10-20 14:52:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|30
1634741540000|2021-10-20 14:52:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|209
1634741590000|2021-10-20 14:53:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|178
1634741600000|2021-10-20 14:53:20||102.99||102.99||102.99||102.99|103
1634741610000|2021-10-20 14:53:30||103.04||103.04||103.04||102.99|15
1634741620000|2021-10-20 14:53:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|3
1634741650000|2021-10-20 14:54:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|1330
1634741660000|2021-10-20 14:54:20|103.07||103.07||103.07||103.07||5
1634741670000|2021-10-20 14:54:30|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|1
1634741690000|2021-10-20 14:54:50|103.07||103.02||103.07||103.02||215
1634741700000|2021-10-20 14:55:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|11
1634741740000|2021-10-20 14:55:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|121
1634741750000|2021-10-20 14:55:50|||||||||22
1634741790000|2021-10-20 14:56:30|103.07||103.07||103.07||103.07||41
1634741800000|2021-10-20 14:56:40||102.99||102.94||102.99||102.94|5
1634741810000|2021-10-20 14:56:50|103.02||103.02||103.02||103.02||0
1634741830000|2021-10-20 14:57:10|103.07||103.07||103.07||103.07||6
1634741840000|2021-10-20 14:57:20||102.99||102.99||102.99||102.99|0
1634741850000|2021-10-20 14:57:30|||||||||1
1634741860000|2021-10-20 14:57:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|90
1634741870000|2021-10-20 14:57:50|||||||||3
1634741880000|2021-10-20 14:58:00|||||||||2
1634741920000|2021-10-20 14:58:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|20
1634741950000|2021-10-20 14:59:10|||||||||3
1634741960000|2021-10-20 14:59:20|||||||||3
1634741970000|2021-10-20 14:59:30|||||||||3
1634741980000|2021-10-20 14:59:40|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|168
1634741990000|2021-10-20 14:59:50|103.07|103.04|103.12|102.99|103.12|103.04|103.07|102.99|4
1634742000000|2021-10-20 15:00:00||103.04||103.04||103.04||103.04|4
1634742010000|2021-10-20 15:00:10|||||||||3
1634742020000|2021-10-20 15:00:20|||||||||3
1634742040000|2021-10-20 15:00:40|||||||||6
1634742050000|2021-10-20 15:00:50|||||||||4
1634742060000|2021-10-20 15:01:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|382
1634742110000|2021-10-20 15:01:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|20
1634742120000|2021-10-20 15:02:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|159
1634742170000|2021-10-20 15:02:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|26
1634742180000|2021-10-20 15:03:00|||||||||12
1634742220000|2021-10-20 15:03:40|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|6
1634742230000|2021-10-20 15:03:50||103.04||102.99||103.04||102.99|1
1634742240000|2021-10-20 15:04:00||103.04||103.04||103.04||103.04|0
1634742250000|2021-10-20 15:04:10||102.99||103.04||103.04||102.99|30
1634742300000|2021-10-20 15:05:00|||||||||11
1634742310000|2021-10-20 15:05:10|||||||||145
1634742330000|2021-10-20 15:05:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|143
1634742340000|2021-10-20 15:05:40|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|41
1634742350000|2021-10-20 15:05:50||103.04||102.99||103.04||102.99|226
1634742360000|2021-10-20 15:06:00|103.07||103.07||103.12||103.07||18
1634742370000|2021-10-20 15:06:10|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|0
1634742380000|2021-10-20 15:06:20||102.99||103.04||103.04||102.99|7
1634742390000|2021-10-20 15:06:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|20
1634742400000|2021-10-20 15:06:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|150
1634742410000|2021-10-20 15:06:50|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|525
1634742420000|2021-10-20 15:07:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|11
1634742430000|2021-10-20 15:07:10|103.12||103.07||103.12||103.07||0
1634742440000|2021-10-20 15:07:20|103.12||103.12||103.12||103.12||0
1634742460000|2021-10-20 15:07:40||103.04||102.99||103.04||102.99|3
1634742480000|2021-10-20 15:08:00||103.04||103.04||103.04||103.04|5
1634742490000|2021-10-20 15:08:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|8
1634742510000|2021-10-20 15:08:30||102.94||102.94||102.94||102.94|14
1634742540000|2021-10-20 15:09:00|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|7
1634742550000|2021-10-20 15:09:10|103.07||103.07||103.07||103.07||235
1634742560000|2021-10-20 15:09:20||102.99||102.99||102.99||102.99|25
1634742580000|2021-10-20 15:09:40|||||||||1320
1634742620000|2021-10-20 15:10:20|||||||||20
1634742630000|2021-10-20 15:10:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|44
1634742640000|2021-10-20 15:10:40|||||||||4
1634742650000|2021-10-20 15:10:50|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|192
1634742660000|2021-10-20 15:11:00|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|81
1634742700000|2021-10-20 15:11:40|||||||||61
1634742740000|2021-10-20 15:12:20|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|132
1634742750000|2021-10-20 15:12:30|103.02|102.99|103.07|102.94|103.07|102.99|103.02|102.94|1
1634742760000|2021-10-20 15:12:40|103.02|102.99|103.07|102.94|103.07|102.99|103.02|102.94|4
1634742770000|2021-10-20 15:12:50||102.99||102.99||102.99||102.99|0
1634742780000|2021-10-20 15:13:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|8
1634742790000|2021-10-20 15:13:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|0
1634742800000|2021-10-20 15:13:20|||||||||4
1634742830000|2021-10-20 15:13:50|103.02|102.94|103.02|102.94|103.02|102.99|103.02|102.94|39
1634742840000|2021-10-20 15:14:00|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|79
1634742850000|2021-10-20 15:14:10||102.99||102.99||102.99||102.99|0
1634742890000|2021-10-20 15:14:50|||||||||4
1634742950000|2021-10-20 15:15:50|||||||||1
1634742960000|2021-10-20 15:16:00|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|95
1634742970000|2021-10-20 15:16:10|103.02||103.07||103.07||103.02||0
1634742980000|2021-10-20 15:16:20|103.02||103.02||103.07||103.02||4
1634743040000|2021-10-20 15:17:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|8
1634743070000|2021-10-20 15:17:50|||||||||4
1634743080000|2021-10-20 15:18:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|159
1634743090000|2021-10-20 15:18:10|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|9
1634743130000|2021-10-20 15:18:50||102.89||102.94||102.94||102.89|383
1634743170000|2021-10-20 15:19:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|48
1634743180000|2021-10-20 15:19:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|19
1634743200000|2021-10-20 15:20:00|||||||||25
1634743220000|2021-10-20 15:20:20|103.07||103.07||103.07||103.07||72
1634743230000|2021-10-20 15:20:30||102.99||102.94||102.99||102.94|43
1634743250000|2021-10-20 15:20:50||102.99||102.94||102.99||102.94|1
1634743260000|2021-10-20 15:21:00||102.99||102.99||102.99||102.99|2
1634743270000|2021-10-20 15:21:10|||||||||3
1634743290000|2021-10-20 15:21:30||102.94||102.99||102.99||102.94|3
1634743360000|2021-10-20 15:22:40|||||||||50
1634743400000|2021-10-20 15:23:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|77
1634743410000|2021-10-20 15:23:30|||||||||636
1634743420000|2021-10-20 15:23:40|102.97|102.89|102.97|102.89|103.02|102.89|102.97|102.89|67
1634743440000|2021-10-20 15:24:00|||||||||8
1634743500000|2021-10-20 15:25:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|89
1634743510000|2021-10-20 15:25:10|||||||||50
1634743530000|2021-10-20 15:25:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|1252
1634743560000|2021-10-20 15:26:00|||||||||11
1634743570000|2021-10-20 15:26:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|126
1634743610000|2021-10-20 15:26:50|||||||||4
1634743620000|2021-10-20 15:27:00|||||||||49
1634743650000|2021-10-20 15:27:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|172
1634743660000|2021-10-20 15:27:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|129
1634743670000|2021-10-20 15:27:50|||||||||6
1634743680000|2021-10-20 15:28:00|||||||||1
1634743690000|2021-10-20 15:28:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|103
1634743710000|2021-10-20 15:28:30||102.74||102.74||102.74||102.74|2
1634743720000|2021-10-20 15:28:40||102.79||102.79||102.79||102.79|238
1634743730000|2021-10-20 15:28:50|||||||||166
1634743740000|2021-10-20 15:29:00|||||||||5
1634743750000|2021-10-20 15:29:10|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|347
1634743760000|2021-10-20 15:29:20|||||||||9
1634743780000|2021-10-20 15:29:40|||||||||137
1634743790000|2021-10-20 15:29:50|||||||||9
1634743800000|2021-10-20 15:30:00||102.74||102.79||102.79||102.74|64
1634743810000|2021-10-20 15:30:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|98
1634743820000|2021-10-20 15:30:20|||||||||2
1634743830000|2021-10-20 15:30:30|102.87||102.82||102.87||102.82||456
1634743840000|2021-10-20 15:30:40|102.87||102.87||102.87||102.87||447
1634743850000|2021-10-20 15:30:50||102.79||102.79||102.79||102.79|26
1634743870000|2021-10-20 15:31:10|||||||||1
1634743900000|2021-10-20 15:31:40|||||||||2
1634743910000|2021-10-20 15:31:50|||||||||23
1634743920000|2021-10-20 15:32:00|||||||||10
1634743930000|2021-10-20 15:32:10|||||||||6
1634743940000|2021-10-20 15:32:20|||||||||2
1634743950000|2021-10-20 15:32:30|||||||||35
1634743960000|2021-10-20 15:32:40||102.74||102.79||102.79||102.74|443
1634743970000|2021-10-20 15:32:50|||||||||137
1634744010000|2021-10-20 15:33:30|102.92||102.92||102.92||102.92||198
1634744020000|2021-10-20 15:33:40|102.87||102.87||102.87||102.87||0
1634744040000|2021-10-20 15:34:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|545
1634744050000|2021-10-20 15:34:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|50
1634744060000|2021-10-20 15:34:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|208
1634744070000|2021-10-20 15:34:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|115
1634744080000|2021-10-20 15:34:40|||||||||60
1634744090000|2021-10-20 15:34:50|||||||||63
1634744100000|2021-10-20 15:35:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|34
1634744110000|2021-10-20 15:35:10|102.87||102.87||102.87||102.87||105
1634744120000|2021-10-20 15:35:20||102.79||102.79||102.79||102.74|97
1634744130000|2021-10-20 15:35:30|||||||||11
1634744140000|2021-10-20 15:35:40|||||||||9
1634744150000|2021-10-20 15:35:50|||||||||9
1634744160000|2021-10-20 15:36:00|||||||||10
1634744170000|2021-10-20 15:36:10|||||||||60
1634744180000|2021-10-20 15:36:20|||||||||10
1634744190000|2021-10-20 15:36:30|||||||||8
1634744200000|2021-10-20 15:36:40|||||||||13
1634744210000|2021-10-20 15:36:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|51
1634744220000|2021-10-20 15:37:00|||||||||17
1634744320000|2021-10-20 15:38:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|279
1634744330000|2021-10-20 15:38:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|3
1634744350000|2021-10-20 15:39:10||102.69||102.74||102.74||102.69|0
1634744360000|2021-10-20 15:39:20|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|3
1634744370000|2021-10-20 15:39:30|||||||||4
1634744380000|2021-10-20 15:39:40|||||||||2
1634744460000|2021-10-20 15:41:00|||||||||1140
1634744530000|2021-10-20 15:42:10|||||||||260
1634744860000|2021-10-20 15:47:40|||||||||114
1634744940000|2021-10-20 15:49:00|||||||||1
1634745000000|2021-10-20 15:50:00|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|96
1634745010000|2021-10-20 15:50:10||102.74||102.74||102.74||102.74|0
1634745090000|2021-10-20 15:51:30|||||||||1
1634745150000|2021-10-20 15:52:30|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|295
1634745160000|2021-10-20 15:52:40||102.69||102.69||102.69||102.69|143
1634745230000|2021-10-20 15:53:50|||||||||1320
1634745270000|2021-10-20 15:54:30|102.77||102.77||102.77||102.77||0
1634745440000|2021-10-20 15:57:20|||||||||10
1634745550000|2021-10-20 15:59:10|||||||||1
1634745600000|2021-10-20 16:00:00|||||||||1
1634745850000|2021-10-20 16:04:10|||||||||42
1634746320000|2021-10-20 16:12:00|||||||||198
1634746340000|2021-10-20 16:12:20|||||||||4
1634746360000|2021-10-20 16:12:40|||||||||45
1634746370000|2021-10-20 16:12:50|||||||||8
1634746390000|2021-10-20 16:13:10|||||||||3
1634746450000|2021-10-20 16:14:10|||||||||12
1634746480000|2021-10-20 16:14:40||102.64||102.64||102.64||102.64|306
1634746520000|2021-10-20 16:15:20||102.69||102.69||102.69||102.69|3
1634746540000|2021-10-20 16:15:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|26
1634746580000|2021-10-20 16:16:20|102.77||102.72||102.77||102.72||0
1634746590000|2021-10-20 16:16:30|||||||||5
1634746650000|2021-10-20 16:17:30|||||||||5
1634746700000|2021-10-20 16:18:20|||||||||3
1634746720000|2021-10-20 16:18:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|115
1634746750000|2021-10-20 16:19:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|180
1634747110000|2021-10-20 16:25:10|||||||||71
1634747310000|2021-10-20 16:28:30|||||||||20
1634747330000|2021-10-20 16:28:50|||||||||1
1634747350000|2021-10-20 16:29:10|||||||||3
1634747370000|2021-10-20 16:29:30|||||||||7
1634747390000|2021-10-20 16:29:50|||||||||3
1634747400000|2021-10-20 16:30:00|||||||||1
1634747410000|2021-10-20 16:30:10|||||||||2
1634747430000|2021-10-20 16:30:30|||||||||6
1634747440000|2021-10-20 16:30:40|||||||||14
1634747460000|2021-10-20 16:31:00|||||||||3
1634747480000|2021-10-20 16:31:20|||||||||3
1634747490000|2021-10-20 16:31:30|||||||||6
1634747510000|2021-10-20 16:31:50|||||||||2
1634747530000|2021-10-20 16:32:10|||||||||3
1634747540000|2021-10-20 16:32:20|||||||||2
1634747550000|2021-10-20 16:32:30|||||||||3
1634747560000|2021-10-20 16:32:40|||||||||3
1634747570000|2021-10-20 16:32:50|||||||||3
1634747590000|2021-10-20 16:33:10|||||||||2
1634747620000|2021-10-20 16:33:40|||||||||5
1634747630000|2021-10-20 16:33:50|||||||||3
1634747640000|2021-10-20 16:34:00|||||||||2
1634747670000|2021-10-20 16:34:30|||||||||2
1634747680000|2021-10-20 16:34:40|||||||||5
1634747690000|2021-10-20 16:34:50|||||||||2
1634747710000|2021-10-20 16:35:10|||||||||2
1634747730000|2021-10-20 16:35:30|||||||||2
1634747740000|2021-10-20 16:35:40|||||||||3
1634747770000|2021-10-20 16:36:10|||||||||1
1634747780000|2021-10-20 16:36:20|||||||||2
1634747800000|2021-10-20 16:36:40|||||||||4
1634747810000|2021-10-20 16:36:50|||||||||1
1634747830000|2021-10-20 16:37:10|||||||||2
1634747860000|2021-10-20 16:37:40|||||||||2
1634747870000|2021-10-20 16:37:50|||||||||3
1634747890000|2021-10-20 16:38:10|||||||||1
1634747900000|2021-10-20 16:38:20|||||||||1
1634747910000|2021-10-20 16:38:30|||||||||2
1634747930000|2021-10-20 16:38:50|||||||||1
1634747950000|2021-10-20 16:39:10|||||||||2
1634747960000|2021-10-20 16:39:20|||||||||2
1634747980000|2021-10-20 16:39:40|||||||||1
1634747990000|2021-10-20 16:39:50|||||||||2
1634748010000|2021-10-20 16:40:10|||||||||1
1634748030000|2021-10-20 16:40:30|||||||||94
1634748070000|2021-10-20 16:41:10|102.87||102.87||102.87||102.87||35
1634748100000|2021-10-20 16:41:40||102.79||102.79||102.79||102.79|0
1634748400000|2021-10-20 16:46:40|||||||||1
1634748640000|2021-10-20 16:50:40||102.74||102.74||102.74||102.74|0
1634748650000|2021-10-20 16:50:50|||||||||1
1634748670000|2021-10-20 16:51:10|102.82||102.82||102.82||102.82||1
1634748680000|2021-10-20 16:51:20|||||||||1
1634748690000|2021-10-20 16:51:30|||||||||1
1634748700000|2021-10-20 16:51:40|||||||||2
1634748710000|2021-10-20 16:51:50|||||||||1
1634748730000|2021-10-20 16:52:10|||||||||1
1634748750000|2021-10-20 16:52:30|||||||||2
1634748770000|2021-10-20 16:52:50|||||||||1
1634748780000|2021-10-20 16:53:00|||||||||2
1634748790000|2021-10-20 16:53:10|||||||||1
1634748810000|2021-10-20 16:53:30|||||||||2
1634748820000|2021-10-20 16:53:40|||||||||1
1634748840000|2021-10-20 16:54:00|||||||||2
1634748850000|2021-10-20 16:54:10|||||||||1
1634748870000|2021-10-20 16:54:30|||||||||1
1634748890000|2021-10-20 16:54:50|||||||||1
1634748900000|2021-10-20 16:55:00|||||||||2
1634748920000|2021-10-20 16:55:20|||||||||1
1634748930000|2021-10-20 16:55:30|||||||||1
1634748950000|2021-10-20 16:55:50|||||||||1
1634748960000|2021-10-20 16:56:00|||||||||2
1634748990000|2021-10-20 16:56:30|||||||||1
1634749020000|2021-10-20 16:57:00|||||||||3
1634749050000|2021-10-20 16:57:30|||||||||1
1634749060000|2021-10-20 16:57:40|||||||||1
1634749080000|2021-10-20 16:58:00|||||||||2
1634749100000|2021-10-20 16:58:20|||||||||1
1634749120000|2021-10-20 16:58:40|||||||||1
1634749130000|2021-10-20 16:58:50|||||||||1
1634749150000|2021-10-20 16:59:10|||||||||1
1634749170000|2021-10-20 16:59:30|||||||||1
1634749200000|2021-10-20 17:00:00|||||||||2
1634749220000|2021-10-20 17:00:20|||||||||1
1634749240000|2021-10-20 17:00:40|||||||||1
1634749260000|2021-10-20 17:01:00|||||||||31
1634749280000|2021-10-20 17:01:20|||||||||1
1634749290000|2021-10-20 17:01:30|||||||||1
1634749320000|2021-10-20 17:02:00|||||||||2
1634749350000|2021-10-20 17:02:30|||||||||1
1634749380000|2021-10-20 17:03:00|||||||||2
1634749390000|2021-10-20 17:03:10|||||||||3
1634749440000|2021-10-20 17:04:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|8
1634749450000|2021-10-20 17:04:10|||||||||2
1634749460000|2021-10-20 17:04:20|||||||||1
1634749470000|2021-10-20 17:04:30|||||||||1
1634749480000|2021-10-20 17:04:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|40
1634749540000|2021-10-20 17:05:40||102.69||102.74||102.74||102.69|3
1634749820000|2021-10-20 17:10:20|102.87||102.87||102.87||102.87||34
1634749920000|2021-10-20 17:12:00||102.79||102.79||102.79||102.79|1
1634750150000|2021-10-20 17:15:50|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|22
1634750190000|2021-10-20 17:16:30|102.82||102.87||102.87||102.82||7
1634750200000|2021-10-20 17:16:40|102.82||102.87||102.87||102.82||30
1634750210000|2021-10-20 17:16:50|102.82||102.87||102.87||102.82||42
1634750260000|2021-10-20 17:17:40|102.82||102.87||102.87||102.82||49
1634750290000|2021-10-20 17:18:10|102.82||102.87||102.87||102.82||70
1634750320000|2021-10-20 17:18:40|102.82||102.87||102.87||102.82||38
1634750330000|2021-10-20 17:18:50|102.82||102.87||102.87||102.82||14
1634750340000|2021-10-20 17:19:00|102.82||102.87||102.87||102.82||8
1634750390000|2021-10-20 17:19:50|||||||||1
1634750400000|2021-10-20 17:20:00|102.82||102.82||102.82||102.82||1
1634750420000|2021-10-20 17:20:20|||||||||1
1634750440000|2021-10-20 17:20:40|||||||||1
1634750460000|2021-10-20 17:21:00||102.69||102.69||102.69||102.69|57
1634750480000|2021-10-20 17:21:20|||||||||9
1634750500000|2021-10-20 17:21:40|||||||||1
1634750520000|2021-10-20 17:22:00|||||||||1
1634750530000|2021-10-20 17:22:10|||||||||1
1634750550000|2021-10-20 17:22:30||102.74||102.74||102.74||102.69|1
1634750560000|2021-10-20 17:22:40||102.69||102.74||102.74||102.69|1
1634750570000|2021-10-20 17:22:50|||||||||1
1634750590000|2021-10-20 17:23:10|||||||||1
1634750600000|2021-10-20 17:23:20|||||||||1
1634750620000|2021-10-20 17:23:40|||||||||1
1634750630000|2021-10-20 17:23:50|||||||||1
1634750660000|2021-10-20 17:24:20|||||||||1
1634750680000|2021-10-20 17:24:40|||||||||1
1634750690000|2021-10-20 17:24:50|||||||||1
1634750710000|2021-10-20 17:25:10|||||||||1
1634750720000|2021-10-20 17:25:20|||||||||1
1634750740000|2021-10-20 17:25:40|||||||||1
1634750750000|2021-10-20 17:25:50|||||||||17
1634750790000|2021-10-20 17:26:30|||||||||5
1634750930000|2021-10-20 17:28:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|43
1634751320000|2021-10-20 17:35:20|||||||||5
1634751480000|2021-10-20 17:38:00|||||||||1
1634751510000|2021-10-20 17:38:30|||||||||1
1634751530000|2021-10-20 17:38:50|||||||||1
1634751550000|2021-10-20 17:39:10|||||||||2
1634751560000|2021-10-20 17:39:20|||||||||1
1634751590000|2021-10-20 17:39:50|||||||||1
1634751610000|2021-10-20 17:40:10|||||||||2
1634751660000|2021-10-20 17:41:00|||||||||1
1634751680000|2021-10-20 17:41:20|||||||||1
1634751710000|2021-10-20 17:41:50|||||||||1
1634751720000|2021-10-20 17:42:00|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|30
1634751730000|2021-10-20 17:42:10|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.79|0
1634751770000|2021-10-20 17:42:50|||||||||1
1634751790000|2021-10-20 17:43:10|||||||||1
1634751810000|2021-10-20 17:43:30|||||||||5
1634751870000|2021-10-20 17:44:30|||||||||1
1634751900000|2021-10-20 17:45:00|||||||||1
1634751930000|2021-10-20 17:45:30|||||||||1
1634751950000|2021-10-20 17:45:50|||||||||1
1634751980000|2021-10-20 17:46:20||102.74||102.74||102.74||102.74|4
1634752000000|2021-10-20 17:46:40||102.79||102.79||102.79||102.79|0
1634752010000|2021-10-20 17:46:50|||||||||1
1634752030000|2021-10-20 17:47:10|||||||||8
1634752060000|2021-10-20 17:47:40|||||||||1
1634752090000|2021-10-20 17:48:10|||||||||1
1634752110000|2021-10-20 17:48:30|||||||||1
1634752140000|2021-10-20 17:49:00|||||||||1
1634752170000|2021-10-20 17:49:30|||||||||1
1634752210000|2021-10-20 17:50:10|||||||||1
1634752230000|2021-10-20 17:50:30|||||||||2
1634752280000|2021-10-20 17:51:20|||||||||1
1634752310000|2021-10-20 17:51:50|||||||||1
1634752350000|2021-10-20 17:52:30|||||||||1
1634752380000|2021-10-20 17:53:00|||||||||1
1634752400000|2021-10-20 17:53:20|||||||||1
1634752410000|2021-10-20 17:53:30||102.74||102.74||102.74||102.74|1
1634752430000|2021-10-20 17:53:50||102.79||102.79||102.79||102.79|1
1634752470000|2021-10-20 17:54:30|||||||||1
1634752500000|2021-10-20 17:55:00|||||||||1
1634752540000|2021-10-20 17:55:40|||||||||1
1634752560000|2021-10-20 17:56:00|||||||||1
1634752590000|2021-10-20 17:56:30||102.74||102.74||102.74||102.74|1
1634752620000|2021-10-20 17:57:00|102.82||102.87||102.87||102.82||1
1634752630000|2021-10-20 17:57:10|102.82||102.87||102.87||102.82||0
1634752650000|2021-10-20 17:57:30|102.82||102.82||102.82||102.82||210
1634752690000|2021-10-20 17:58:10|||||||||3
1634752730000|2021-10-20 17:58:50|||||||||3
1634752740000|2021-10-20 17:59:00|102.87||102.87||102.87||102.87||3
1634752780000|2021-10-20 17:59:40||102.79||102.79||102.79||102.79|3
1634752820000|2021-10-20 18:00:20|||||||||3
1634752830000|2021-10-20 18:00:30|||||||||6
1634752850000|2021-10-20 18:00:50|||||||||3
1634752890000|2021-10-20 18:01:30|||||||||3
1634752920000|2021-10-20 18:02:00|102.92||102.92||102.92||102.92||3
1634752930000|2021-10-20 18:02:10|102.87||102.87||102.87||102.87||0
1634752960000|2021-10-20 18:02:40|102.92||102.92||102.92||102.92||3
1634752990000|2021-10-20 18:03:10|||||||||2
1634753020000|2021-10-20 18:03:40|||||||||3
1634753230000|2021-10-20 18:07:10||102.84||102.84||102.84||102.84|0
1634753530000|2021-10-20 18:12:10|||||||||1
1634753560000|2021-10-20 18:12:40|||||||||1
1634753590000|2021-10-20 18:13:10|||||||||1
1634753620000|2021-10-20 18:13:40|||||||||1
1634753640000|2021-10-20 18:14:00|||||||||1
1634753660000|2021-10-20 18:14:20|||||||||1
1634753680000|2021-10-20 18:14:40|||||||||1
1634753720000|2021-10-20 18:15:20|||||||||1
1634753750000|2021-10-20 18:15:50|||||||||1
1634753770000|2021-10-20 18:16:10|||||||||1
1634753790000|2021-10-20 18:16:30|||||||||1
1634753840000|2021-10-20 18:17:20|||||||||1
1634753860000|2021-10-20 18:17:40|||||||||2
1634753890000|2021-10-20 18:18:10|||||||||1
1634753910000|2021-10-20 18:18:30|||||||||1
1634753930000|2021-10-20 18:18:50|||||||||1
1634753960000|2021-10-20 18:19:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|13
1634754000000|2021-10-20 18:20:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|12
1634754610000|2021-10-20 18:30:10|||||||||1
1634754650000|2021-10-20 18:30:50|||||||||1
1634754690000|2021-10-20 18:31:30|||||||||1
1634754730000|2021-10-20 18:32:10|||||||||1
1634754750000|2021-10-20 18:32:30||102.79||102.79||102.79||102.79|1
1634754760000|2021-10-20 18:32:40||102.84||102.84||102.84||102.84|0
1634754800000|2021-10-20 18:33:20|||||||||1
1634754860000|2021-10-20 18:34:20|||||||||1
1634754920000|2021-10-20 18:35:20|||||||||1
1634754970000|2021-10-20 18:36:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|4
1634755040000|2021-10-20 18:37:20|||||||||1
1634755080000|2021-10-20 18:38:00|||||||||141
1634755200000|2021-10-20 18:40:00|||||||||8
1634755240000|2021-10-20 18:40:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|42
1634755260000|2021-10-20 18:41:00|||||||||109
1634755280000|2021-10-20 18:41:20|||||||||1
1634755320000|2021-10-20 18:42:00|||||||||4
1634755350000|2021-10-20 18:42:30|||||||||20
1634755360000|2021-10-20 18:42:40|||||||||24
1634755400000|2021-10-20 18:43:20|||||||||24
1634755410000|2021-10-20 18:43:30|||||||||30
1634755460000|2021-10-20 18:44:20|||||||||5
1634755510000|2021-10-20 18:45:10|||||||||1
1634755680000|2021-10-20 18:48:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|278
1634755690000|2021-10-20 18:48:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|2
1634755740000|2021-10-20 18:49:00|||||||||14
1634755810000|2021-10-20 18:50:10|||||||||14
1634755860000|2021-10-20 18:51:00|||||||||15
1634755870000|2021-10-20 18:51:10|||||||||2
1634755930000|2021-10-20 18:52:10|||||||||14
1634755980000|2021-10-20 18:53:00|||||||||5
1634756040000|2021-10-20 18:54:00|||||||||1
1634756210000|2021-10-20 18:56:50|||||||||4
1634756220000|2021-10-20 18:57:00|||||||||4
1634756240000|2021-10-20 18:57:20|||||||||1
1634756330000|2021-10-20 18:58:50|||||||||2
1634756340000|2021-10-20 18:59:00|||||||||26
1634756360000|2021-10-20 18:59:20|||||||||6
1634756400000|2021-10-20 19:00:00|||||||||29
1634756410000|2021-10-20 19:00:10|||||||||14
1634756420000|2021-10-20 19:00:20|||||||||3
1634756460000|2021-10-20 19:01:00|||||||||1
1634756510000|2021-10-20 19:01:50|||||||||26
1634756520000|2021-10-20 19:02:00|||||||||30
1634756530000|2021-10-20 19:02:10|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|30
1634756540000|2021-10-20 19:02:20|||||||||60
1634756550000|2021-10-20 19:02:30|||||||||3
1634756560000|2021-10-20 19:02:40|||||||||29
1634756570000|2021-10-20 19:02:50|||||||||26
1634756580000|2021-10-20 19:03:00|||||||||21
1634756590000|2021-10-20 19:03:10|||||||||9
1634756600000|2021-10-20 19:03:20|||||||||21
1634756610000|2021-10-20 19:03:30|||||||||2
1634756620000|2021-10-20 19:03:40|||||||||24
1634756630000|2021-10-20 19:03:50|||||||||2
1634756710000|2021-10-20 19:05:10|||||||||1
1634756730000|2021-10-20 19:05:30|||||||||42
1634756790000|2021-10-20 19:06:30|||||||||17
1634756810000|2021-10-20 19:06:50|||||||||14
1634756820000|2021-10-20 19:07:00|||||||||1
1634756840000|2021-10-20 19:07:20|||||||||45
1634756860000|2021-10-20 19:07:40|||||||||23
1634756880000|2021-10-20 19:08:00|||||||||15
1634756890000|2021-10-20 19:08:10|||||||||48
1634756910000|2021-10-20 19:08:30|||||||||38
1634756920000|2021-10-20 19:08:40|||||||||11
1634756940000|2021-10-20 19:09:00|||||||||69
1634756980000|2021-10-20 19:09:40|||||||||40
1634757040000|2021-10-20 19:10:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|12
1634757090000|2021-10-20 19:11:30|||||||||14
1634757510000|2021-10-20 19:18:30||102.74||102.74||102.74||102.74|13
1634757720000|2021-10-20 19:22:00||102.79||102.79||102.79||102.74|0
1634757800000|2021-10-20 19:23:20|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|0
1634757870000|2021-10-20 19:24:30||102.79||102.74||102.79||102.74|0
1634757880000|2021-10-20 19:24:40||102.79||102.79||102.79||102.74|0
1634757890000|2021-10-20 19:24:50||102.74||102.74||102.79||102.74|0
1634757910000|2021-10-20 19:25:10||102.79||102.74||102.79||102.74|0
1634757920000|2021-10-20 19:25:20||102.79||102.74||102.79||102.74|0
1634757940000|2021-10-20 19:25:40||102.79||102.74||102.79||102.74|0
1634757950000|2021-10-20 19:25:50||102.79||102.74||102.79||102.74|0
1634758010000|2021-10-20 19:26:50|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|0
1634758040000|2021-10-20 19:27:20||102.79||102.74||102.79||102.74|0
1634758160000|2021-10-20 19:29:20|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|0
1634758220000|2021-10-20 19:30:20|102.82||102.82||102.82||102.82||0
1634758400000|2021-10-20 19:33:20|||||||||9
1634758410000|2021-10-20 19:33:30|||||||||1
1634758430000|2021-10-20 19:33:50|102.87||102.87||102.87||102.82||3
1634758490000|2021-10-20 19:34:50||102.79||102.79||102.79||102.79|0
1634758580000|2021-10-20 19:36:20||102.74||102.74||102.74||102.74|1
1634758680000|2021-10-20 19:38:00|102.92|102.79|102.92|102.84|102.92|102.84|102.92|102.79|84
1634758690000|2021-10-20 19:38:10|||||||||6
1634758700000|2021-10-20 19:38:20||102.79||102.79||102.79||102.79|57
1634758760000|2021-10-20 19:39:20|102.87|102.84|102.87|102.79|102.87|102.84|102.87|102.79|12
1634758920000|2021-10-20 19:42:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1634758930000|2021-10-20 19:42:10|102.87||102.82||102.87||102.82||0
1634758940000|2021-10-20 19:42:20|||||||||1
1634758960000|2021-10-20 19:42:40|||||||||2
1634758970000|2021-10-20 19:42:50|||||||||18
1634759040000|2021-10-20 19:44:00|||||||||3
1634759060000|2021-10-20 19:44:20|||||||||4
1634759070000|2021-10-20 19:44:30|||||||||2
1634759080000|2021-10-20 19:44:40|102.87||102.87||102.87||102.87||102
1634759090000|2021-10-20 19:44:50|102.82||102.87||102.87||102.82||0
1634759130000|2021-10-20 19:45:30||102.79||102.79||102.79||102.79|0
1634759310000|2021-10-20 19:48:30||102.74||102.74||102.74||102.74|50
1634759320000|2021-10-20 19:48:40|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|6
1634759340000|2021-10-20 19:49:00|102.82||102.82||102.82||102.82||0
1634759350000|2021-10-20 19:49:10|102.87||102.82||102.87||102.82||0
1634759390000|2021-10-20 19:49:50|||||||||1
1634759410000|2021-10-20 19:50:10|||||||||5
1634759420000|2021-10-20 19:50:20|||||||||5
1634759440000|2021-10-20 19:50:40|||||||||5
1634759450000|2021-10-20 19:50:50|||||||||10
1634759460000|2021-10-20 19:51:00|||||||||4
1634759480000|2021-10-20 19:51:20|||||||||3
1634759490000|2021-10-20 19:51:30|||||||||4
1634759510000|2021-10-20 19:51:50|||||||||13
1634759530000|2021-10-20 19:52:10|||||||||11
1634759540000|2021-10-20 19:52:20|||||||||8
1634759550000|2021-10-20 19:52:30|||||||||8
1634759560000|2021-10-20 19:52:40|||||||||9
1634759580000|2021-10-20 19:53:00|||||||||10
1634759590000|2021-10-20 19:53:10|||||||||2
1634759600000|2021-10-20 19:53:20|102.87||102.87||102.87||102.82||15
1634759610000|2021-10-20 19:53:30|||||||||16
1634759630000|2021-10-20 19:53:50|102.82||102.82||102.87||102.82||14
1634759640000|2021-10-20 19:54:00|||||||||13
1634759650000|2021-10-20 19:54:10|||||||||1
1634759660000|2021-10-20 19:54:20|102.87|102.69|102.82|102.69|102.87|102.69|102.82|102.69|422
1634759670000|2021-10-20 19:54:30|102.87|102.74|102.87|102.74|102.87|102.74|102.87|102.74|82
1634759680000|2021-10-20 19:54:40||102.79||102.79||102.79||102.79|4
1634759690000|2021-10-20 19:54:50|||||||||2
1634759700000|2021-10-20 19:55:00||102.74||102.74||102.74||102.74|54
1634759810000|2021-10-20 19:56:50|||||||||50
1634759850000|2021-10-20 19:57:30|||||||||1
1634759860000|2021-10-20 19:57:40|102.82|102.79|102.82|102.74|102.82|102.79|102.82|102.74|23
1634759870000|2021-10-20 19:57:50|||||||||1
1634759880000|2021-10-20 19:58:00|||||||||1
1634759890000|2021-10-20 19:58:10|||||||||2
1634759900000|2021-10-20 19:58:20|||||||||1
1634759910000|2021-10-20 19:58:30|||||||||2
1634759920000|2021-10-20 19:58:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|96
1634759940000|2021-10-20 19:59:00|102.92||102.92||102.92||102.92||11
1634759990000|2021-10-20 19:59:50||102.84||102.79||102.84||102.79|0
1634795500000|2021-10-21 05:51:40|102.84|102.17|102.79|102.17|102.84|102.17|102.79|102.17|0
1634795510000|2021-10-21 05:51:50|102.84|102.22|102.84|102.22|102.84|102.22|102.79|102.22|0
1634795520000|2021-10-21 05:52:00|102.79||102.84||102.84||102.79||0
1634795530000|2021-10-21 05:52:10|102.79||102.79||102.79||102.79||0
1634795560000|2021-10-21 05:52:40|102.84||102.84||102.84||102.84||0
1634795590000|2021-10-21 05:53:10|||||||||3
1634795680000|2021-10-21 05:54:40|102.79||102.79||102.79||102.79||0
1634795690000|2021-10-21 05:54:50|102.84||102.84||102.84||102.84||0
1634795750000|2021-10-21 05:55:50|102.89|102.17|102.89|102.17|102.89|102.17|102.84|102.17|14
1634795760000|2021-10-21 05:56:00|102.84|102.22|102.79|102.17|102.84|102.22|102.79|102.17|0
1634795910000|2021-10-21 05:58:30||102.22||102.27||102.32||102.17|0
1634795920000|2021-10-21 05:58:40||102.22||102.17||102.22||102.17|0
1634795980000|2021-10-21 05:59:40||102.22||102.17||102.22||102.17|0
1634796000000|2021-10-21 06:00:00|102.54|102.22|102.44|102.22|102.54|102.22|102.29|102.22|39
1634796030000|2021-10-21 06:00:30|102.39||102.39||102.39||102.39||0
1634796060000|2021-10-21 06:01:00|102.37|102.24|102.42|102.34|102.42|102.34|102.37|102.24|0
1634796070000|2021-10-21 06:01:10|102.47||102.47||102.47||102.47||0
1634796080000|2021-10-21 06:01:20|102.52||102.52||102.52||102.52||0
1634796090000|2021-10-21 06:01:30|102.47||102.52||102.52||102.47||0
1634796100000|2021-10-21 06:01:40|102.47||102.47||102.47||102.47||0
1634796110000|2021-10-21 06:01:50|102.42||102.42||102.42||102.42||0
1634796120000|2021-10-21 06:02:00|102.47||102.47||102.47||102.47||0
1634796180000|2021-10-21 06:03:00|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|0
1634796200000|2021-10-21 06:03:20||102.34||102.34||102.34||102.34|6
1634796270000|2021-10-21 06:04:30|102.47||102.47||102.47||102.47||0
1634796360000|2021-10-21 06:06:00||102.39||102.39||102.39||102.39|0
1634796390000|2021-10-21 06:06:30|102.52||102.52||102.52||102.52||0
1634796410000|2021-10-21 06:06:50||102.44||102.44||102.44||102.44|0
1634796420000|2021-10-21 06:07:00||102.39||102.39||102.39||102.39|0
1634796440000|2021-10-21 06:07:20||102.44||102.44||102.44||102.44|0
1634796490000|2021-10-21 06:08:10||102.39||102.39||102.39||102.39|1
1634796520000|2021-10-21 06:08:40|102.57|102.44|102.57|102.44|102.57|102.44|102.57|102.44|10
1634796540000|2021-10-21 06:09:00|102.52||102.52||102.52||102.52||0
1634796560000|2021-10-21 06:09:20|102.57||102.57||102.57||102.57||0
1634796570000|2021-10-21 06:09:30|102.52||102.52||102.52||102.52||0
1634796580000|2021-10-21 06:09:40||102.39||102.39||102.39||102.39|0
1634796680000|2021-10-21 06:11:20|102.47||102.47||102.47||102.47||0
1634796710000|2021-10-21 06:11:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634796740000|2021-10-21 06:12:20||102.29||102.29||102.29||102.29|0
1634796870000|2021-10-21 06:14:30|102.47||102.47||102.47||102.47||0
1634797020000|2021-10-21 06:17:00||102.34||102.34||102.34||102.34|0
1634797080000|2021-10-21 06:18:00|||||||||10
1634797090000|2021-10-21 06:18:10|102.42|102.29|102.42|102.29|102.42|102.29|102.42|102.29|0
1634797230000|2021-10-21 06:20:30|102.47|102.34|102.47|102.29|102.47|102.34|102.47|102.29|13
1634797260000|2021-10-21 06:21:00|102.42||102.42||102.42||102.42||0
1634797400000|2021-10-21 06:23:20|102.37||102.37||102.37||102.37||0
1634797420000|2021-10-21 06:23:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1634797440000|2021-10-21 06:24:00|102.37||102.37||102.37||102.37||5
1634797700000|2021-10-21 06:28:20|102.32||102.32||102.32||102.32||0
1634797730000|2021-10-21 06:28:50|102.37||102.37||102.37||102.37||0
1634797800000|2021-10-21 06:30:00|102.32||102.32||102.32||102.32||0
1634797820000|2021-10-21 06:30:20||102.19||102.19||102.19||102.19|0
1634797840000|2021-10-21 06:30:40|102.27||102.32||102.32||102.27||3
1634797930000|2021-10-21 06:32:10|102.27||102.27||102.27||102.27||2
1634797970000|2021-10-21 06:32:50|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.09|163
1634797990000|2021-10-21 06:33:10|102.17||102.17||102.17||102.17||0
1634798000000|2021-10-21 06:33:20|102.22||102.22||102.22||102.22||0
1634798020000|2021-10-21 06:33:40|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|91
1634798030000|2021-10-21 06:33:50|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|8
1634798120000|2021-10-21 06:35:20||102.09||102.09||102.09||102.09|0
1634798130000|2021-10-21 06:35:30|102.22||102.22||102.22||102.22||8
1634798240000|2021-10-21 06:37:20||102.14||102.14||102.14||102.14|0
1634798430000|2021-10-21 06:40:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|3
1634798450000|2021-10-21 06:40:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1634798540000|2021-10-21 06:42:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1634798650000|2021-10-21 06:44:10|||||||||1
1634799060000|2021-10-21 06:51:00|||||||||1
1634799200000|2021-10-21 06:53:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|9
1634799220000|2021-10-21 06:53:40|102.12||102.17||102.17||102.12||0
1634799270000|2021-10-21 06:54:30|102.12||102.17||102.17||102.12||0
1634799280000|2021-10-21 06:54:40|102.12||102.17||102.17||102.12||0
1634799290000|2021-10-21 06:54:50|102.12||102.12||102.12||102.12||0
1634799300000|2021-10-21 06:55:00|102.17||102.17||102.17||102.17||0
1634799330000|2021-10-21 06:55:30|102.12||102.17||102.17||102.12||0
1634799410000|2021-10-21 06:56:50||102.09||102.04||102.09||102.04|32
1634799420000|2021-10-21 06:57:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|174
1634799430000|2021-10-21 06:57:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|168
1634799440000|2021-10-21 06:57:20|||||||||2
1634799580000|2021-10-21 06:59:40|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|7
1634799590000|2021-10-21 06:59:50|||||||||73
1634799600000|2021-10-21 07:00:00|102.22|102.09|102.12|102.04|102.22|102.14|102.12|102.04|84
1634799610000|2021-10-21 07:00:10|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|12
1634799620000|2021-10-21 07:00:20|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|416
1634799630000|2021-10-21 07:00:30|102.07|101.89|102.07|101.99|102.07|101.99|102.07|101.89|13
1634799640000|2021-10-21 07:00:40|102.12|101.94|102.07|101.94|102.12|101.94|102.02|101.94|47
1634799650000|2021-10-21 07:00:50|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|14
1634799660000|2021-10-21 07:01:00|102.12||102.07||102.12||102.07||60
1634799670000|2021-10-21 07:01:10|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|14
1634799680000|2021-10-21 07:01:20|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|23
1634799690000|2021-10-21 07:01:30|101.97||101.97||101.97||101.97||0
1634799700000|2021-10-21 07:01:40|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|7
1634799710000|2021-10-21 07:01:50|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|13
1634799720000|2021-10-21 07:02:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|73
1634799730000|2021-10-21 07:02:10|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|226
1634799740000|2021-10-21 07:02:20|101.82|101.79|101.87|101.74|101.87|101.79|101.82|101.74|10
1634799750000|2021-10-21 07:02:30|101.82|101.79|101.82|101.74|101.87|101.79|101.82|101.74|27
1634799760000|2021-10-21 07:02:40|101.87||101.82||101.87||101.82||10
1634799770000|2021-10-21 07:02:50||101.69||101.74||101.74||101.69|424
1634799780000|2021-10-21 07:03:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|98
1634799790000|2021-10-21 07:03:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|20
1634799800000|2021-10-21 07:03:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|49
1634799810000|2021-10-21 07:03:30|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|186
1634799820000|2021-10-21 07:03:40|||||||||106
1634799830000|2021-10-21 07:03:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|40
1634799840000|2021-10-21 07:04:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|78
1634799850000|2021-10-21 07:04:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|113
1634799860000|2021-10-21 07:04:20|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|82
1634799870000|2021-10-21 07:04:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|18
1634799880000|2021-10-21 07:04:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1634799910000|2021-10-21 07:05:10||101.69||101.69||101.74||101.69|16
1634799920000|2021-10-21 07:05:20||101.74||101.74||101.74||101.74|1
1634799930000|2021-10-21 07:05:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|178
1634799940000|2021-10-21 07:05:40|||||||||9
1634799960000|2021-10-21 07:06:00|||||||||79
1634799970000|2021-10-21 07:06:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|25
1634799980000|2021-10-21 07:06:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.59|88
1634799990000|2021-10-21 07:06:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|41
1634800000000|2021-10-21 07:06:40|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|86
1634800010000|2021-10-21 07:06:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|242
1634800020000|2021-10-21 07:07:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|29
1634800030000|2021-10-21 07:07:10|101.82||101.82||101.82||101.82||18
1634800040000|2021-10-21 07:07:20|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|50
1634800050000|2021-10-21 07:07:30|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.79|69
1634800060000|2021-10-21 07:07:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|70
1634800080000|2021-10-21 07:08:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|28
1634800090000|2021-10-21 07:08:10|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|49
1634800100000|2021-10-21 07:08:20|101.92|101.74|101.82|101.74|101.92|101.74|101.82|101.74|312
1634800110000|2021-10-21 07:08:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|309
1634800120000|2021-10-21 07:08:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|81
1634800130000|2021-10-21 07:08:50|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|6
1634800150000|2021-10-21 07:09:10|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|27
1634800160000|2021-10-21 07:09:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|9
1634800170000|2021-10-21 07:09:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|8
1634800180000|2021-10-21 07:09:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|19
1634800190000|2021-10-21 07:09:50|101.82|101.64|101.82|101.74|101.87|101.74|101.82|101.64|114
1634800200000|2021-10-21 07:10:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|272
1634800210000|2021-10-21 07:10:10||101.64||101.69||101.69||101.64|32
1634800220000|2021-10-21 07:10:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|66
1634800240000|2021-10-21 07:10:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|1
1634800260000|2021-10-21 07:11:00|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|23
1634800270000|2021-10-21 07:11:10|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|15
1634800290000|2021-10-21 07:11:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|49
1634800310000|2021-10-21 07:11:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|82
1634800320000|2021-10-21 07:12:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|55
1634800330000|2021-10-21 07:12:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|28
1634800340000|2021-10-21 07:12:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|13
1634800350000|2021-10-21 07:12:30||101.69||101.69||101.69||101.69|0
1634800360000|2021-10-21 07:12:40|101.77||101.77||101.82||101.77||41
1634800380000|2021-10-21 07:13:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|13
1634800400000|2021-10-21 07:13:20|||||||||250
1634800410000|2021-10-21 07:13:30|||||||||33
1634800440000|2021-10-21 07:14:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|810
1634800450000|2021-10-21 07:14:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|1
1634800460000|2021-10-21 07:14:20|||||||||33
1634800470000|2021-10-21 07:14:30|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|14
1634800480000|2021-10-21 07:14:40||101.54||101.54||101.54||101.54|0
1634800490000|2021-10-21 07:14:50||101.49||101.54||101.54||101.49|0
1634800500000|2021-10-21 07:15:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|24
1634800510000|2021-10-21 07:15:10|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|60
1634800520000|2021-10-21 07:15:20|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|209
1634800530000|2021-10-21 07:15:30||101.54||101.49||101.54||101.49|40
1634800540000|2021-10-21 07:15:40|101.57||101.57||101.62||101.57||0
1634800550000|2021-10-21 07:15:50|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|139
1634800560000|2021-10-21 07:16:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|129
1634800580000|2021-10-21 07:16:20|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|30
1634800590000|2021-10-21 07:16:30|101.62||101.62||101.62||101.62||1
1634800600000|2021-10-21 07:16:40|101.57|101.54|101.57|101.49|101.57|101.54|101.57|101.49|2
1634800610000|2021-10-21 07:16:50|101.62||101.57||101.62||101.57||0
1634800620000|2021-10-21 07:17:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|1393
1634800630000|2021-10-21 07:17:10|||||||||23
1634800650000|2021-10-21 07:17:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|37
1634800660000|2021-10-21 07:17:40|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|51
1634800670000|2021-10-21 07:17:50|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|0
1634800690000|2021-10-21 07:18:10|||||||||92
1634800700000|2021-10-21 07:18:20|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|407
1634800710000|2021-10-21 07:18:30||101.49||101.54||101.54||101.49|0
1634800730000|2021-10-21 07:18:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|53
1634800750000|2021-10-21 07:19:10|||||||||137
1634800760000|2021-10-21 07:19:20|||||||||339
1634800770000|2021-10-21 07:19:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|208
1634800790000|2021-10-21 07:19:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|30
1634800800000|2021-10-21 07:20:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|9
1634800830000|2021-10-21 07:20:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|302
1634800840000|2021-10-21 07:20:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|167
1634800850000|2021-10-21 07:20:50|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|135
1634800860000|2021-10-21 07:21:00|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|15
1634800870000|2021-10-21 07:21:10|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|199
1634800880000|2021-10-21 07:21:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|61
1634800890000|2021-10-21 07:21:30|||||||||24
1634800900000|2021-10-21 07:21:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|73
1634800910000|2021-10-21 07:21:50|||||||||99
1634800920000|2021-10-21 07:22:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|210
1634800940000|2021-10-21 07:22:20|||||||||63
1634800950000|2021-10-21 07:22:30|||||||||170
1634800960000|2021-10-21 07:22:40|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|175
1634800970000|2021-10-21 07:22:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|103
1634800980000|2021-10-21 07:23:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|98
1634801000000|2021-10-21 07:23:20|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|235
1634801010000|2021-10-21 07:23:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|71
1634801020000|2021-10-21 07:23:40||101.34||101.39||101.39||101.34|19
1634801030000|2021-10-21 07:23:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|129
1634801040000|2021-10-21 07:24:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|78
1634801050000|2021-10-21 07:24:10|||||||||5
1634801070000|2021-10-21 07:24:30|||||||||84
1634801090000|2021-10-21 07:24:50|||||||||84
1634801100000|2021-10-21 07:25:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|368
1634801110000|2021-10-21 07:25:10|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|123
1634801120000|2021-10-21 07:25:20|||||||||13
1634801130000|2021-10-21 07:25:30|||||||||289
1634801150000|2021-10-21 07:25:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|105
1634801200000|2021-10-21 07:26:40|||||||||35
1634801210000|2021-10-21 07:26:50|||||||||80
1634801220000|2021-10-21 07:27:00|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|244
1634801230000|2021-10-21 07:27:10|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|141
1634801240000|2021-10-21 07:27:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|25
1634801250000|2021-10-21 07:27:30|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|84
1634801260000|2021-10-21 07:27:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|59
1634801270000|2021-10-21 07:27:50||101.24||101.24||101.24||101.24|0
1634801280000|2021-10-21 07:28:00|101.42|101.29|101.42|101.34|101.42|101.34|101.42|101.29|96
1634801310000|2021-10-21 07:28:30|101.37|101.29|101.42|101.29|101.42|101.34|101.37|101.29|54
1634801320000|2021-10-21 07:28:40|101.47|101.34|101.42|101.34|101.47|101.39|101.42|101.34|3
1634801340000|2021-10-21 07:29:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|21
1634801360000|2021-10-21 07:29:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|2
1634801370000|2021-10-21 07:29:30|101.47||101.47||101.47||101.47||18
1634801380000|2021-10-21 07:29:40|101.42||101.42||101.47||101.42||0
1634801390000|2021-10-21 07:29:50|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|1152
1634801400000|2021-10-21 07:30:00|101.47|101.44|101.42|101.34|101.52|101.44|101.42|101.34|164
1634801410000|2021-10-21 07:30:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|576
1634801420000|2021-10-21 07:30:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|439
1634801430000|2021-10-21 07:30:30|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.39|523
1634801440000|2021-10-21 07:30:40|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|239
1634801450000|2021-10-21 07:30:50|||||||||79
1634801460000|2021-10-21 07:31:00|||||||||912
1634801470000|2021-10-21 07:31:10|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|405
1634801480000|2021-10-21 07:31:20||101.54||101.59||101.59||101.54|205
1634801490000|2021-10-21 07:31:30|101.72|101.54|101.77|101.64|101.77|101.64|101.72|101.54|945
1634801500000|2021-10-21 07:31:40|101.72||101.72||101.72||101.72||38
1634801510000|2021-10-21 07:31:50|101.77||101.72||101.77||101.72||46
1634801520000|2021-10-21 07:32:00||101.59||101.59||101.59||101.59|10
1634801530000|2021-10-21 07:32:10||101.64||101.64||101.64||101.59|0
1634801540000|2021-10-21 07:32:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|0
1634801550000|2021-10-21 07:32:30|||||||||15
1634801560000|2021-10-21 07:32:40|||||||||5
1634801590000|2021-10-21 07:33:10|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|221
1634801600000|2021-10-21 07:33:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|212
1634801610000|2021-10-21 07:33:30|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|184
1634801640000|2021-10-21 07:34:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|76
1634801650000|2021-10-21 07:34:10|101.67|101.59|101.67|101.59|101.67|101.64|101.67|101.59|5
1634801670000|2021-10-21 07:34:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|20
1634801680000|2021-10-21 07:34:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|13
1634801690000|2021-10-21 07:34:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|65
1634801700000|2021-10-21 07:35:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|311
1634801710000|2021-10-21 07:35:10|101.77|101.64|101.77|101.69|101.77|101.69|101.77|101.64|365
1634801720000|2021-10-21 07:35:20||101.64||101.69||101.69||101.64|0
1634801730000|2021-10-21 07:35:30||101.64||101.64||101.64||101.64|0
1634801740000|2021-10-21 07:35:40|101.72||101.72||101.72||101.72||0
1634801750000|2021-10-21 07:35:50||101.59||101.59||101.59||101.59|10
1634801760000|2021-10-21 07:36:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|6
1634801770000|2021-10-21 07:36:10||101.59||101.59||101.59||101.59|4
1634801780000|2021-10-21 07:36:20|101.67||101.67||101.67||101.67||0
1634801790000|2021-10-21 07:36:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|16
1634801820000|2021-10-21 07:37:00||101.59||101.64||101.64||101.59|38
1634801830000|2021-10-21 07:37:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|3
1634801850000|2021-10-21 07:37:30|||||||||3
1634801870000|2021-10-21 07:37:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|24
1634801880000|2021-10-21 07:38:00|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|242
1634801890000|2021-10-21 07:38:10|101.72||101.72||101.72||101.72||0
1634801920000|2021-10-21 07:38:40|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|34
1634801930000|2021-10-21 07:38:50||101.69||101.69||101.69||101.69|0
1634801940000|2021-10-21 07:39:00|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|138
1634801950000|2021-10-21 07:39:10|101.82|101.69|101.82|101.74|101.82|101.74|101.82|101.69|305
1634801970000|2021-10-21 07:39:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|47
1634802000000|2021-10-21 07:40:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|55
1634802010000|2021-10-21 07:40:10|101.87||101.87||101.87||101.87||42
1634802020000|2021-10-21 07:40:20||101.79||101.79||101.79||101.79|0
1634802030000|2021-10-21 07:40:30|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|6
1634802050000|2021-10-21 07:40:50|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|21
1634802060000|2021-10-21 07:41:00|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|17
1634802070000|2021-10-21 07:41:10|101.82||101.82||101.82||101.82||0
1634802090000|2021-10-21 07:41:30||101.69||101.74||101.74||101.69|24
1634802110000|2021-10-21 07:41:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|152
1634802120000|2021-10-21 07:42:00|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|51
1634802130000|2021-10-21 07:42:10|101.72||101.72||101.77||101.72||0
1634802140000|2021-10-21 07:42:20|101.77||101.72||101.77||101.72||15
1634802150000|2021-10-21 07:42:30|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|8
1634802160000|2021-10-21 07:42:40||101.69||101.69||101.69||101.64|7
1634802170000|2021-10-21 07:42:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|0
1634802220000|2021-10-21 07:43:40|101.77||101.77||101.77||101.72||27
1634802240000|2021-10-21 07:44:00||101.69||101.69||101.69||101.64|6
1634802260000|2021-10-21 07:44:20||101.64||101.69||101.69||101.64|1
1634802270000|2021-10-21 07:44:30||101.64||101.69||101.69||101.64|1
1634802280000|2021-10-21 07:44:40|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|2
1634802290000|2021-10-21 07:44:50|101.72||101.72||101.77||101.72||0
1634802300000|2021-10-21 07:45:00|||||||||6
1634802310000|2021-10-21 07:45:10|||||||||14
1634802340000|2021-10-21 07:45:40|||||||||1
1634802350000|2021-10-21 07:45:50|101.77||101.72||101.77||101.72||23
1634802360000|2021-10-21 07:46:00|||||||||7
1634802390000|2021-10-21 07:46:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|23
1634802400000|2021-10-21 07:46:40|101.72||101.72||101.72||101.72||1
1634802410000|2021-10-21 07:46:50|101.67||101.67||101.72||101.67||0
1634802420000|2021-10-21 07:47:00|||||||||6
1634802450000|2021-10-21 07:47:30|||||||||1
1634802480000|2021-10-21 07:48:00|||||||||6
1634802490000|2021-10-21 07:48:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|17
1634802500000|2021-10-21 07:48:20||101.59||101.64||101.64||101.59|2
1634802510000|2021-10-21 07:48:30|||||||||8
1634802560000|2021-10-21 07:49:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|85
1634802610000|2021-10-21 07:50:10|101.72||101.67||101.72||101.67||52
1634802620000|2021-10-21 07:50:20|101.72||101.67||101.72||101.67||0
1634802630000|2021-10-21 07:50:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|33
1634802700000|2021-10-21 07:51:40|101.77||101.72||101.77||101.72||34
1634802710000|2021-10-21 07:51:50|101.77||101.72||101.77||101.72||0
1634802720000|2021-10-21 07:52:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|48
1634802740000|2021-10-21 07:52:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|67
1634802750000|2021-10-21 07:52:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|9
1634802770000|2021-10-21 07:52:50|||||||||2
1634802780000|2021-10-21 07:53:00|||||||||2
1634802800000|2021-10-21 07:53:20|||||||||29
1634802810000|2021-10-21 07:53:30|||||||||177
1634802830000|2021-10-21 07:53:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1066
1634802860000|2021-10-21 07:54:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|353
1634802870000|2021-10-21 07:54:30|||||||||33
1634802900000|2021-10-21 07:55:00|101.82||101.82||101.82||101.82||68
1634802910000|2021-10-21 07:55:10||101.74||101.74||101.74||101.74|0
1634802950000|2021-10-21 07:55:50|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|367
1634802980000|2021-10-21 07:56:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|131
1634802990000|2021-10-21 07:56:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|15
1634803000000|2021-10-21 07:56:40|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|85
1634803050000|2021-10-21 07:57:30|||||||||1
1634803090000|2021-10-21 07:58:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|133
1634803100000|2021-10-21 07:58:20|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|15
1634803110000|2021-10-21 07:58:30||101.94||101.94||101.94||101.89|0
1634803120000|2021-10-21 07:58:40||101.89||101.89||101.89||101.89|51
1634803130000|2021-10-21 07:58:50|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|25
1634803150000|2021-10-21 07:59:10|102.02||101.97||102.02||101.97||12
1634803160000|2021-10-21 07:59:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|2
1634803170000|2021-10-21 07:59:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|1
1634803190000|2021-10-21 07:59:50|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.94|44
1634803220000|2021-10-21 08:00:20||101.89||101.94||101.94||101.89|61
1634803230000|2021-10-21 08:00:30||101.89||101.94||101.94||101.89|0
1634803310000|2021-10-21 08:01:50|||||||||228
1634803320000|2021-10-21 08:02:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|723
1634803330000|2021-10-21 08:02:10|||||||||21
1634803340000|2021-10-21 08:02:20|101.97||101.97||101.97||101.97||10
1634803350000|2021-10-21 08:02:30|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.84|4
1634803360000|2021-10-21 08:02:40|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|2
1634803380000|2021-10-21 08:03:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|49
1634803400000|2021-10-21 08:03:20|101.97||101.92||101.97||101.92||4
1634803430000|2021-10-21 08:03:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|35
1634803440000|2021-10-21 08:04:00|101.92||101.87||101.92||101.87||6
1634803470000|2021-10-21 08:04:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|82
1634803510000|2021-10-21 08:05:10|||||||||1
1634803530000|2021-10-21 08:05:30|||||||||34
1634803540000|2021-10-21 08:05:40|101.87||101.82||101.87||101.82||89
1634803560000|2021-10-21 08:06:00|101.87||101.82||101.87||101.82||58
1634803570000|2021-10-21 08:06:10|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|11
1634803590000|2021-10-21 08:06:30|101.82||101.77||101.82||101.77||44
1634803600000|2021-10-21 08:06:40|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|5
1634803610000|2021-10-21 08:06:50|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|40
1634803670000|2021-10-21 08:07:50|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|55
1634803680000|2021-10-21 08:08:00|||||||||6
1634803700000|2021-10-21 08:08:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|30
1634803720000|2021-10-21 08:08:40|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|70
1634803730000|2021-10-21 08:08:50|101.77||101.77||101.77||101.77||1
1634803740000|2021-10-21 08:09:00|101.72||101.72||101.72||101.72||7
1634803750000|2021-10-21 08:09:10||101.59||101.59||101.59||101.59|33
1634803760000|2021-10-21 08:09:20|101.67||101.67||101.67||101.67||0
1634803790000|2021-10-21 08:09:50|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.64|6
1634803820000|2021-10-21 08:10:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|46
1634803840000|2021-10-21 08:10:40|||||||||25
1634803860000|2021-10-21 08:11:00|||||||||17
1634803870000|2021-10-21 08:11:10|||||||||1
1634803930000|2021-10-21 08:12:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|56
1634803950000|2021-10-21 08:12:30|||||||||5
1634803970000|2021-10-21 08:12:50||101.69||101.69||101.74||101.69|86
1634803980000|2021-10-21 08:13:00|101.77||101.77||101.82||101.77||6
1634804010000|2021-10-21 08:13:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|6
1634804050000|2021-10-21 08:14:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|82
1634804060000|2021-10-21 08:14:20||101.74||101.74||101.74||101.74|7
1634804070000|2021-10-21 08:14:30|101.82||101.82||101.82||101.82||0
1634804090000|2021-10-21 08:14:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|33
1634804120000|2021-10-21 08:15:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|70
1634804130000|2021-10-21 08:15:30||101.69||101.74||101.74||101.69|8
1634804140000|2021-10-21 08:15:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|0
1634804150000|2021-10-21 08:15:50|||||||||48
1634804160000|2021-10-21 08:16:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|12
1634804180000|2021-10-21 08:16:20|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|2
1634804190000|2021-10-21 08:16:30|101.67||101.67||101.67||101.67||0
1634804240000|2021-10-21 08:17:20|||||||||2
1634804250000|2021-10-21 08:17:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|260
1634804260000|2021-10-21 08:17:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|6
1634804270000|2021-10-21 08:17:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|21
1634804280000|2021-10-21 08:18:00|||||||||4
1634804320000|2021-10-21 08:18:40||101.59||101.59||101.59||101.59|12
1634804330000|2021-10-21 08:18:50|101.67||101.72||101.72||101.67||0
1634804340000|2021-10-21 08:19:00||101.64||101.64||101.64||101.64|3
1634804350000|2021-10-21 08:19:10|||||||||3
1634804360000|2021-10-21 08:19:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|15
1634804390000|2021-10-21 08:19:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|81
1634804400000|2021-10-21 08:20:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|61
1634804430000|2021-10-21 08:20:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|58
1634804440000|2021-10-21 08:20:40|101.72||101.67||101.72||101.67||0
1634804460000|2021-10-21 08:21:00|101.72||101.67||101.72||101.67||7
1634804490000|2021-10-21 08:21:30|||||||||26
1634804510000|2021-10-21 08:21:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|93
1634804520000|2021-10-21 08:22:00|101.67||101.67||101.67||101.67||9
1634804540000|2021-10-21 08:22:20||101.59||101.59||101.59||101.59|1
1634804570000|2021-10-21 08:22:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|247
1634804580000|2021-10-21 08:23:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|122
1634804590000|2021-10-21 08:23:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|54
1634804600000|2021-10-21 08:23:20||101.59||101.59||101.59||101.59|48
1634804610000|2021-10-21 08:23:30||101.64||101.64||101.64||101.64|0
1634804620000|2021-10-21 08:23:40|||||||||23
1634804640000|2021-10-21 08:24:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|53
1634804670000|2021-10-21 08:24:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|301
1634804680000|2021-10-21 08:24:40|||||||||50
1634804690000|2021-10-21 08:24:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|49
1634804820000|2021-10-21 08:27:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|65
1634804830000|2021-10-21 08:27:10|||||||||4
1634804890000|2021-10-21 08:28:10|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|72
1634804960000|2021-10-21 08:29:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|107
1634804970000|2021-10-21 08:29:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|30
1634804980000|2021-10-21 08:29:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|7
1634805000000|2021-10-21 08:30:00|||||||||30
1634805010000|2021-10-21 08:30:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|69
1634805090000|2021-10-21 08:31:30|||||||||10
1634805100000|2021-10-21 08:31:40|||||||||3
1634805160000|2021-10-21 08:32:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|40
1634805170000|2021-10-21 08:32:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|55
1634805180000|2021-10-21 08:33:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|344
1634805210000|2021-10-21 08:33:30||101.34||101.39||101.39||101.34|44
1634805220000|2021-10-21 08:33:40|||||||||1
1634805240000|2021-10-21 08:34:00|||||||||150
1634805260000|2021-10-21 08:34:20|||||||||40
1634805340000|2021-10-21 08:35:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|41
1634805400000|2021-10-21 08:36:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|17
1634805450000|2021-10-21 08:37:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|14
1634805520000|2021-10-21 08:38:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|44
1634805560000|2021-10-21 08:39:20|||||||||33
1634805590000|2021-10-21 08:39:50||101.44||101.44||101.44||101.44|117
1634805600000|2021-10-21 08:40:00|101.52||101.52||101.52||101.52||0
1634805610000|2021-10-21 08:40:10|||||||||10
1634805620000|2021-10-21 08:40:20|||||||||4
1634805660000|2021-10-21 08:41:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|13
1634805670000|2021-10-21 08:41:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1634805680000|2021-10-21 08:41:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|375
1634805760000|2021-10-21 08:42:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|616
1634805850000|2021-10-21 08:44:10|||||||||29
1634805860000|2021-10-21 08:44:20|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|58
1634805870000|2021-10-21 08:44:30|101.62||101.62||101.62||101.62||0
1634805890000|2021-10-21 08:44:50|101.67||101.62||101.67||101.62||7
1634805900000|2021-10-21 08:45:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|20
1634805920000|2021-10-21 08:45:20|||||||||1
1634805930000|2021-10-21 08:45:30|||||||||11
1634805980000|2021-10-21 08:46:20|||||||||359
1634806000000|2021-10-21 08:46:40|||||||||329
1634806010000|2021-10-21 08:46:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|347
1634806020000|2021-10-21 08:47:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|6
1634806060000|2021-10-21 08:47:40||101.44||101.49||101.49||101.44|1
1634806070000|2021-10-21 08:47:50|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|0
1634806080000|2021-10-21 08:48:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|28
1634806090000|2021-10-21 08:48:10||101.44||101.49||101.49||101.44|0
1634806130000|2021-10-21 08:48:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3
1634806140000|2021-10-21 08:49:00|||||||||256
1634806160000|2021-10-21 08:49:20|||||||||41
1634806170000|2021-10-21 08:49:30|||||||||5
1634806180000|2021-10-21 08:49:40|||||||||60
1634806200000|2021-10-21 08:50:00|||||||||13
1634806240000|2021-10-21 08:50:40|101.57||101.57||101.57||101.57||12
1634806250000|2021-10-21 08:50:50|101.52|101.49|101.57|101.44|101.57|101.49|101.52|101.44|0
1634806260000|2021-10-21 08:51:00|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|6
1634806320000|2021-10-21 08:52:00|101.57||101.52||101.57||101.52||141
1634806340000|2021-10-21 08:52:20|101.57||101.52||101.57||101.52||88
1634806350000|2021-10-21 08:52:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|0
1634806390000|2021-10-21 08:53:10|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|8
1634806400000|2021-10-21 08:53:20|101.57||101.52||101.57||101.52||0
1634806420000|2021-10-21 08:53:40|101.57||101.57||101.57||101.57||7
1634806430000|2021-10-21 08:53:50||101.49||101.49||101.49||101.49|0
1634806530000|2021-10-21 08:55:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|23
1634806630000|2021-10-21 08:57:10|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|368
1634806640000|2021-10-21 08:57:20|||||||||203
1634806650000|2021-10-21 08:57:30|101.57||101.57||101.57||101.57||11
1634806660000|2021-10-21 08:57:40|||||||||2
1634806670000|2021-10-21 08:57:50||101.49||101.49||101.49||101.49|0
1634806680000|2021-10-21 08:58:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|57
1634806700000|2021-10-21 08:58:20|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|56
1634806710000|2021-10-21 08:58:30|101.47||101.47||101.52||101.47||0
1634806730000|2021-10-21 08:58:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|79
1634806740000|2021-10-21 08:59:00|101.57||101.57||101.57||101.57||48
1634806750000|2021-10-21 08:59:10|101.52|101.49|101.57|101.44|101.57|101.49|101.52|101.44|2
1634806760000|2021-10-21 08:59:20|101.52||101.52||101.52||101.52||0
1634806780000|2021-10-21 08:59:40|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|341
1634806820000|2021-10-21 09:00:20|||||||||8
1634806840000|2021-10-21 09:00:40|||||||||20
1634806850000|2021-10-21 09:00:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|24
1634806870000|2021-10-21 09:01:10|||||||||8
1634806880000|2021-10-21 09:01:20|||||||||18
1634806890000|2021-10-21 09:01:30|||||||||8
1634806910000|2021-10-21 09:01:50|||||||||4
1634806920000|2021-10-21 09:02:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|180
1634806930000|2021-10-21 09:02:10|||||||||28
1634806940000|2021-10-21 09:02:20|||||||||172
1634806950000|2021-10-21 09:02:30||101.44||101.44||101.44||101.44|156
1634806960000|2021-10-21 09:02:40|101.52||101.52||101.52||101.52||0
1634806970000|2021-10-21 09:02:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|46
1634807040000|2021-10-21 09:04:00|||||||||14
1634807110000|2021-10-21 09:05:10|||||||||11
1634807160000|2021-10-21 09:06:00|||||||||10
1634807190000|2021-10-21 09:06:30||101.44||101.44||101.49||101.44|79
1634807200000|2021-10-21 09:06:40|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|0
1634807210000|2021-10-21 09:06:50|||||||||11
1634807230000|2021-10-21 09:07:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|133
1634807260000|2021-10-21 09:07:40||101.34||101.34||101.34||101.34|215
1634807270000|2021-10-21 09:07:50|101.42||101.47||101.47||101.42||84
1634807280000|2021-10-21 09:08:00|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.34|157
1634807300000|2021-10-21 09:08:20||101.34||101.39||101.39||101.34|349
1634807330000|2021-10-21 09:08:50|||||||||33
1634807340000|2021-10-21 09:09:00||101.34||101.34||101.34||101.34|388
1634807350000|2021-10-21 09:09:10|101.42|101.39|101.47|101.34|101.47|101.39|101.42|101.34|121
1634807360000|2021-10-21 09:09:20|101.42|101.39|101.47|101.34|101.47|101.39|101.42|101.34|223
1634807370000|2021-10-21 09:09:30|101.42||101.47||101.47||101.42||95
1634807390000|2021-10-21 09:09:50|101.42||101.42||101.47||101.42||69
1634807420000|2021-10-21 09:10:20|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|58
1634807430000|2021-10-21 09:10:30||101.39||101.39||101.39||101.39|0
1634807440000|2021-10-21 09:10:40||101.34||101.39||101.39||101.34|0
1634807460000|2021-10-21 09:11:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|101
1634807500000|2021-10-21 09:11:40|||||||||15
1634807520000|2021-10-21 09:12:00|||||||||12
1634807580000|2021-10-21 09:13:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|72
1634807590000|2021-10-21 09:13:10|101.42||101.42||101.42||101.42||6
1634807610000|2021-10-21 09:13:30|101.37||101.37||101.42||101.37||0
1634807620000|2021-10-21 09:13:40|101.42||101.37||101.42||101.37||0
1634807630000|2021-10-21 09:13:50|101.42||101.42||101.42||101.42||0
1634807640000|2021-10-21 09:14:00|101.37||101.37||101.37||101.37||7
1634807650000|2021-10-21 09:14:10|||||||||11
1634807660000|2021-10-21 09:14:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|14
1634807670000|2021-10-21 09:14:30||101.29||101.29||101.29||101.29|2
1634807680000|2021-10-21 09:14:40||101.34||101.34||101.34||101.34|0
1634807720000|2021-10-21 09:15:20||101.29||101.29||101.34||101.29|19
1634807730000|2021-10-21 09:15:30||101.34||101.34||101.34||101.34|34
1634807740000|2021-10-21 09:15:40||101.29||101.34||101.34||101.29|0
1634807750000|2021-10-21 09:15:50|||||||||13
1634807760000|2021-10-21 09:16:00|||||||||16
1634807800000|2021-10-21 09:16:40|101.47||101.47||101.47||101.47||67
1634807820000|2021-10-21 09:17:00||101.39||101.39||101.39||101.39|0
1634807850000|2021-10-21 09:17:30|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|24
1634807880000|2021-10-21 09:18:00|101.52||101.52||101.52||101.52||8
1634807890000|2021-10-21 09:18:10|101.47||101.52||101.52||101.47||0
1634807900000|2021-10-21 09:18:20|101.47||101.47||101.47||101.47||1741
1634807930000|2021-10-21 09:18:50|||||||||1
1634807940000|2021-10-21 09:19:00|||||||||13
1634807950000|2021-10-21 09:19:10|||||||||1
1634807960000|2021-10-21 09:19:20|||||||||406
1634807970000|2021-10-21 09:19:30|||||||||482
1634807980000|2021-10-21 09:19:40|||||||||151
1634808000000|2021-10-21 09:20:00|||||||||149
1634808010000|2021-10-21 09:20:10|||||||||33
1634808020000|2021-10-21 09:20:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|99
1634808030000|2021-10-21 09:20:30|||||||||17
1634808050000|2021-10-21 09:20:50|||||||||11
1634808080000|2021-10-21 09:21:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|92
1634808090000|2021-10-21 09:21:30|||||||||8
1634808130000|2021-10-21 09:22:10|||||||||8
1634808140000|2021-10-21 09:22:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|7
1634808150000|2021-10-21 09:22:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|12
1634808170000|2021-10-21 09:22:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|0
1634808180000|2021-10-21 09:23:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|13
1634808210000|2021-10-21 09:23:30|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|6
1634808220000|2021-10-21 09:23:40|101.42|101.39|101.47|101.34|101.47|101.39|101.42|101.34|13
1634808230000|2021-10-21 09:23:50||101.39||101.39||101.39||101.34|0
1634808250000|2021-10-21 09:24:10|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|6
1634808260000|2021-10-21 09:24:20|101.42||101.42||101.42||101.42||0
1634808290000|2021-10-21 09:24:50|||||||||1
1634808310000|2021-10-21 09:25:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|167
1634808350000|2021-10-21 09:25:50|||||||||10
1634808360000|2021-10-21 09:26:00|||||||||36
1634808410000|2021-10-21 09:26:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|67
1634808420000|2021-10-21 09:27:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|16
1634808430000|2021-10-21 09:27:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|0
1634808440000|2021-10-21 09:27:20|101.37||101.37||101.37||101.37||21
1634808450000|2021-10-21 09:27:30||101.29||101.29||101.29||101.29|0
1634808460000|2021-10-21 09:27:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|0
1634808470000|2021-10-21 09:27:50|101.37||101.37||101.37||101.37||11
1634808480000|2021-10-21 09:28:00||101.29||101.29||101.29||101.29|0
1634808500000|2021-10-21 09:28:20|||||||||1
1634808550000|2021-10-21 09:29:10|||||||||15
1634808570000|2021-10-21 09:29:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|251
1634808600000|2021-10-21 09:30:00|||||||||38
1634808650000|2021-10-21 09:30:50||101.29||101.29||101.29||101.29|22
1634808660000|2021-10-21 09:31:00|101.37|101.34|101.37|101.29|101.37|101.34|101.37|101.29|6
1634808670000|2021-10-21 09:31:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|14
1634808710000|2021-10-21 09:31:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|23
1634808780000|2021-10-21 09:33:00|||||||||11
1634808840000|2021-10-21 09:34:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|46
1634808960000|2021-10-21 09:36:00|||||||||11
1634809020000|2021-10-21 09:37:00|||||||||14
1634809030000|2021-10-21 09:37:10|||||||||162
1634809040000|2021-10-21 09:37:20||101.39||101.39||101.39||101.39|169
1634809060000|2021-10-21 09:37:40|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|35
1634809080000|2021-10-21 09:38:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|8
1634809100000|2021-10-21 09:38:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|21
1634809110000|2021-10-21 09:38:30|||||||||5
1634809190000|2021-10-21 09:39:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|9
1634809220000|2021-10-21 09:40:20|||||||||10
1634809270000|2021-10-21 09:41:10|||||||||14
1634809320000|2021-10-21 09:42:00||101.34||101.39||101.39||101.34|17
1634809330000|2021-10-21 09:42:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|5
1634809340000|2021-10-21 09:42:20|||||||||14
1634809360000|2021-10-21 09:42:40|||||||||11
1634809370000|2021-10-21 09:42:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|30
1634809410000|2021-10-21 09:43:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|6
1634809430000|2021-10-21 09:43:50|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|14
1634809440000|2021-10-21 09:44:00|101.42|101.39|101.42|101.34|101.47|101.39|101.42|101.34|7
1634809520000|2021-10-21 09:45:20|||||||||1
1634809540000|2021-10-21 09:45:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|19
1634809560000|2021-10-21 09:46:00|101.42||101.37||101.42||101.37||14
1634809570000|2021-10-21 09:46:10||101.24||101.24||101.24||101.24|0
1634809600000|2021-10-21 09:46:40|101.32||101.37||101.37||101.32||27
1634809620000|2021-10-21 09:47:00||101.29||101.29||101.29||101.29|0
1634809630000|2021-10-21 09:47:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|22
1634809650000|2021-10-21 09:47:30|||||||||9
1634809670000|2021-10-21 09:47:50|||||||||13
1634809680000|2021-10-21 09:48:00|101.37||101.37||101.37||101.37||27
1634809690000|2021-10-21 09:48:10|101.32|101.29|101.32|101.24|101.37|101.29|101.32|101.24|6
1634809720000|2021-10-21 09:48:40|||||||||20
1634809730000|2021-10-21 09:48:50|||||||||5
1634809750000|2021-10-21 09:49:10|101.37||101.37||101.37||101.37||31
1634809760000|2021-10-21 09:49:20||101.29||101.24||101.29||101.24|26
1634809770000|2021-10-21 09:49:30||101.29||101.29||101.29||101.29|0
1634809780000|2021-10-21 09:49:40||101.24||101.24||101.24||101.24|1
1634809790000|2021-10-21 09:49:50|101.32||101.32||101.37||101.32||0
1634809800000|2021-10-21 09:50:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|14
1634809810000|2021-10-21 09:50:10||101.24||101.29||101.29||101.24|0
1634809830000|2021-10-21 09:50:30||101.24||101.24||101.24||101.24|2
1634809840000|2021-10-21 09:50:40|101.32||101.32||101.32||101.32||0
1634809900000|2021-10-21 09:51:40|||||||||17
1634809980000|2021-10-21 09:53:00|||||||||10
1634809990000|2021-10-21 09:53:10|||||||||5
1634810000000|2021-10-21 09:53:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|297
1634810010000|2021-10-21 09:53:30||101.24||101.24||101.24||101.24|27
1634810030000|2021-10-21 09:53:50|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|12
1634810040000|2021-10-21 09:54:00||101.29||101.29||101.29||101.29|0
1634810080000|2021-10-21 09:54:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|6
1634810090000|2021-10-21 09:54:50|101.37||101.37||101.37||101.37||12
1634810100000|2021-10-21 09:55:00||101.29||101.29||101.29||101.29|0
1634810110000|2021-10-21 09:55:10|101.42||101.42||101.42||101.42||250
1634810120000|2021-10-21 09:55:20|101.37||101.42||101.42||101.37||7
1634810140000|2021-10-21 09:55:40||101.34||101.34||101.34||101.34|0
1634810160000|2021-10-21 09:56:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|14
1634810180000|2021-10-21 09:56:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|357
1634810190000|2021-10-21 09:56:30|||||||||390
1634810220000|2021-10-21 09:57:00|101.57||101.57||101.57||101.57||529
1634810240000|2021-10-21 09:57:20|101.52||101.52||101.57||101.52||0
1634810250000|2021-10-21 09:57:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|22
1634810260000|2021-10-21 09:57:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|63
1634810270000|2021-10-21 09:57:50|101.47||101.47||101.47||101.47||10
1634810280000|2021-10-21 09:58:00||101.39||101.39||101.39||101.39|0
1634810310000|2021-10-21 09:58:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|7
1634810350000|2021-10-21 09:59:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|302
1634810370000|2021-10-21 09:59:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|99
1634810390000|2021-10-21 09:59:50|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|7
1634810400000|2021-10-21 10:00:00||101.34||101.34||101.34||101.34|0
1634810480000|2021-10-21 10:01:20|||||||||19
1634810510000|2021-10-21 10:01:50|||||||||8
1634810530000|2021-10-21 10:02:10||101.29||101.29||101.29||101.29|15
1634810540000|2021-10-21 10:02:20||101.34||101.29||101.34||101.29|0
1634810550000|2021-10-21 10:02:30|101.37|101.34|101.37|101.29|101.37|101.34|101.37|101.29|0
1634810570000|2021-10-21 10:02:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|4
1634810580000|2021-10-21 10:03:00|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|89
1634810590000|2021-10-21 10:03:10||101.39||101.34||101.39||101.34|0
1634810600000|2021-10-21 10:03:20|101.42||101.42||101.42||101.42||0
1634810610000|2021-10-21 10:03:30|101.47||101.47||101.47||101.47||296
1634810620000|2021-10-21 10:03:40|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|0
1634810630000|2021-10-21 10:03:50||101.34||101.39||101.39||101.34|0
1634810720000|2021-10-21 10:05:20|||||||||10
1634810730000|2021-10-21 10:05:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|53
1634810740000|2021-10-21 10:05:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|21
1634810750000|2021-10-21 10:05:50|101.52||101.47||101.52||101.47||0
1634810760000|2021-10-21 10:06:00|101.52||101.52||101.52||101.47||1
1634810770000|2021-10-21 10:06:10|101.47||101.52||101.52||101.47||0
1634810780000|2021-10-21 10:06:20|101.47||101.47||101.47||101.47||0
1634810790000|2021-10-21 10:06:30|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|534
1634810800000|2021-10-21 10:06:40||101.44||101.44||101.44||101.44|0
1634810810000|2021-10-21 10:06:50||101.39||101.39||101.39||101.39|0
1634810830000|2021-10-21 10:07:10|101.47||101.47||101.47||101.47||0
1634810880000|2021-10-21 10:08:00|||||||||12
1634810940000|2021-10-21 10:09:00|||||||||13
1634811000000|2021-10-21 10:10:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|144
1634811020000|2021-10-21 10:10:20|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|142
1634811030000|2021-10-21 10:10:30|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|11
1634811040000|2021-10-21 10:10:40||101.39||101.44||101.44||101.39|0
1634811060000|2021-10-21 10:11:00||101.39||101.39||101.44||101.39|5
1634811070000|2021-10-21 10:11:10|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.39|10
1634811080000|2021-10-21 10:11:20||101.39||101.39||101.39||101.39|0
1634811110000|2021-10-21 10:11:50||101.44||101.39||101.44||101.39|0
1634811120000|2021-10-21 10:12:00|101.47|101.44|101.47|101.39|101.52|101.44|101.47|101.39|9
1634811130000|2021-10-21 10:12:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|12
1634811140000|2021-10-21 10:12:20|101.57||101.57||101.57||101.57||380
1634811150000|2021-10-21 10:12:30|101.52||101.52||101.52||101.52||0
1634811160000|2021-10-21 10:12:40|101.57||101.52||101.57||101.52||0
1634811220000|2021-10-21 10:13:40|||||||||11
1634811240000|2021-10-21 10:14:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|42
1634811260000|2021-10-21 10:14:20|||||||||6
1634811270000|2021-10-21 10:14:30||101.34||101.34||101.34||101.34|6
1634811280000|2021-10-21 10:14:40||101.39||101.34||101.39||101.34|11
1634811300000|2021-10-21 10:15:00|101.42||101.42||101.42||101.42||0
1634811320000|2021-10-21 10:15:20||101.29||101.29||101.29||101.29|2
1634811330000|2021-10-21 10:15:30||101.34||101.29||101.34||101.29|45
1634811340000|2021-10-21 10:15:40|101.37||101.37||101.37||101.37||0
1634811390000|2021-10-21 10:16:30|||||||||13
1634811460000|2021-10-21 10:17:40|||||||||13
1634811540000|2021-10-21 10:19:00|||||||||15
1634811560000|2021-10-21 10:19:20|101.42||101.42||101.42||101.42||271
1634811570000|2021-10-21 10:19:30|101.37||101.37||101.37||101.37||0
1634811580000|2021-10-21 10:19:40|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|14
1634811600000|2021-10-21 10:20:00|101.37||101.37||101.37||101.37||0
1634811610000|2021-10-21 10:20:10|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|22
1634811620000|2021-10-21 10:20:20||101.34||101.29||101.34||101.29|0
1634811640000|2021-10-21 10:20:40|101.37||101.37||101.42||101.37||0
1634811650000|2021-10-21 10:20:50|101.42||101.42||101.42||101.42||2
1634811660000|2021-10-21 10:21:00|101.37||101.37||101.37||101.37||0
1634811670000|2021-10-21 10:21:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|24
1634811680000|2021-10-21 10:21:20||101.29||101.34||101.34||101.29|2
1634811690000|2021-10-21 10:21:30||101.29||101.29||101.29||101.29|0
1634811700000|2021-10-21 10:21:40|101.37||101.42||101.42||101.37||0
1634811710000|2021-10-21 10:21:50|101.37||101.37||101.37||101.37||22
1634811780000|2021-10-21 10:23:00|101.32|101.24|101.37|101.24|101.37|101.24|101.32|101.24|88
1634811800000|2021-10-21 10:23:20||101.29||101.29||101.29||101.29|0
1634811810000|2021-10-21 10:23:30|||||||||1
1634811860000|2021-10-21 10:24:20|||||||||10
1634811880000|2021-10-21 10:24:40|||||||||7
1634811910000|2021-10-21 10:25:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|19
1634811920000|2021-10-21 10:25:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|11
1634811940000|2021-10-21 10:25:40||101.24||101.29||101.29||101.24|251
1634811950000|2021-10-21 10:25:50|101.42||101.37||101.42||101.37||100
1634811980000|2021-10-21 10:26:20|||||||||48
1634811990000|2021-10-21 10:26:30|||||||||35
1634812000000|2021-10-21 10:26:40||101.24||101.24||101.24||101.24|2
1634812010000|2021-10-21 10:26:50||101.29||101.24||101.29||101.24|14
1634812020000|2021-10-21 10:27:00|101.32||101.32||101.32||101.32||0
1634812070000|2021-10-21 10:27:50|||||||||14
1634812080000|2021-10-21 10:28:00|||||||||1
1634812130000|2021-10-21 10:28:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|651
1634812180000|2021-10-21 10:29:40|101.32||101.32||101.32||101.32||21
1634812190000|2021-10-21 10:29:50|101.27||101.27||101.27||101.27||0
1634812200000|2021-10-21 10:30:00|101.32|101.24|101.32|101.19|101.32|101.24|101.32|101.19|122
1634812210000|2021-10-21 10:30:10||101.24||101.24||101.24||101.24|0
1634812220000|2021-10-21 10:30:20||101.19||101.24||101.24||101.19|110
1634812240000|2021-10-21 10:30:40|||||||||171
1634812270000|2021-10-21 10:31:10|||||||||11
1634812320000|2021-10-21 10:32:00|||||||||13
1634812360000|2021-10-21 10:32:40|||||||||93
1634812390000|2021-10-21 10:33:10|||||||||12
1634812440000|2021-10-21 10:34:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|6
1634812450000|2021-10-21 10:34:10|||||||||13
1634812460000|2021-10-21 10:34:20|||||||||5
1634812470000|2021-10-21 10:34:30|||||||||151
1634812490000|2021-10-21 10:34:50|||||||||1
1634812510000|2021-10-21 10:35:10|||||||||13
1634812520000|2021-10-21 10:35:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|23
1634812550000|2021-10-21 10:35:50|||||||||1
1634812560000|2021-10-21 10:36:00|||||||||5
1634812600000|2021-10-21 10:36:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|68
1634812610000|2021-10-21 10:36:50||101.24||101.24||101.24||101.24|2
1634812620000|2021-10-21 10:37:00|101.32||101.32||101.32||101.32||0
1634812640000|2021-10-21 10:37:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|193
1634812710000|2021-10-21 10:38:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|50
1634812790000|2021-10-21 10:39:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|141
1634812800000|2021-10-21 10:40:00||101.34||101.39||101.39||101.34|19
1634812830000|2021-10-21 10:40:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|0
1634812840000|2021-10-21 10:40:40|||||||||7
1634812860000|2021-10-21 10:41:00|||||||||12
1634812870000|2021-10-21 10:41:10||101.29||101.34||101.34||101.29|6
1634812920000|2021-10-21 10:42:00|||||||||14
1634812940000|2021-10-21 10:42:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|54
1634813060000|2021-10-21 10:44:20|||||||||10
1634813110000|2021-10-21 10:45:10|||||||||14
1634813150000|2021-10-21 10:45:50|||||||||1
1634813170000|2021-10-21 10:46:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|144
1634813230000|2021-10-21 10:47:10|||||||||14
1634813250000|2021-10-21 10:47:30|101.57||101.57||101.57||101.57||355
1634813270000|2021-10-21 10:47:50|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|2
1634813280000|2021-10-21 10:48:00|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|1
1634813290000|2021-10-21 10:48:10||101.49||101.49||101.49||101.49|0
1634813350000|2021-10-21 10:49:10|||||||||11
1634813360000|2021-10-21 10:49:20|||||||||1
1634813410000|2021-10-21 10:50:10|||||||||15
1634813470000|2021-10-21 10:51:10|||||||||16
1634813480000|2021-10-21 10:51:20||101.44||101.44||101.44||101.44|24
1634813490000|2021-10-21 10:51:30|101.52||101.52||101.52||101.52||0
1634813520000|2021-10-21 10:52:00|||||||||11
1634813580000|2021-10-21 10:53:00|||||||||14
1634813650000|2021-10-21 10:54:10|||||||||10
1634813670000|2021-10-21 10:54:30|||||||||62
1634813680000|2021-10-21 10:54:40||101.39||101.44||101.44||101.39|8
1634813690000|2021-10-21 10:54:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|11
1634813730000|2021-10-21 10:55:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|20
1634813740000|2021-10-21 10:55:40|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|26
1634813750000|2021-10-21 10:55:50|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|0
1634813760000|2021-10-21 10:56:00|101.47||101.47||101.47||101.47||0
1634813770000|2021-10-21 10:56:10|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|28
1634813780000|2021-10-21 10:56:20||101.44||101.44||101.44||101.44|0
1634813800000|2021-10-21 10:56:40||101.39||101.44||101.44||101.39|0
1634813810000|2021-10-21 10:56:50||101.39||101.44||101.44||101.39|0
1634813860000|2021-10-21 10:57:40|||||||||10
1634813910000|2021-10-21 10:58:30|||||||||12
1634813930000|2021-10-21 10:58:50|||||||||20
1634813950000|2021-10-21 10:59:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|59
1634813960000|2021-10-21 10:59:20||101.44||101.44||101.49||101.44|1
1634813970000|2021-10-21 10:59:30|101.52||101.52||101.52||101.52||0
1634813980000|2021-10-21 10:59:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|10
1634814000000|2021-10-21 11:00:00|||||||||17
1634814020000|2021-10-21 11:00:20|||||||||1
1634814050000|2021-10-21 11:00:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1634814060000|2021-10-21 11:01:00|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|0
1634814070000|2021-10-21 11:01:10||101.49||101.49||101.49||101.49|0
1634814090000|2021-10-21 11:01:30||101.44||101.44||101.49||101.44|0
1634814100000|2021-10-21 11:01:40|101.52||101.52||101.52||101.52||0
1634814120000|2021-10-21 11:02:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|26
1634814170000|2021-10-21 11:02:50||101.44||101.49||101.49||101.44|0
1634814180000|2021-10-21 11:03:00||101.44||101.49||101.49||101.44|1
1634814200000|2021-10-21 11:03:20||101.44||101.49||101.49||101.44|0
1634814220000|2021-10-21 11:03:40||101.44||101.49||101.49||101.44|0
1634814230000|2021-10-21 11:03:50|||||||||260
1634814240000|2021-10-21 11:04:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|198
1634814250000|2021-10-21 11:04:10||101.49||101.49||101.49||101.49|217
1634814260000|2021-10-21 11:04:20|101.57||101.57||101.57||101.57||0
1634814270000|2021-10-21 11:04:30|||||||||176
1634814290000|2021-10-21 11:04:50|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|4
1634814300000|2021-10-21 11:05:00||101.44||101.49||101.49||101.44|2
1634814320000|2021-10-21 11:05:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|19
1634814330000|2021-10-21 11:05:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|8
1634814340000|2021-10-21 11:05:40|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|2
1634814380000|2021-10-21 11:06:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|109
1634814400000|2021-10-21 11:06:40|101.57||101.52||101.57||101.52||41
1634814430000|2021-10-21 11:07:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|95
1634814450000|2021-10-21 11:07:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|203
1634814470000|2021-10-21 11:07:50||101.29||101.34||101.34||101.29|0
1634814510000|2021-10-21 11:08:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|8
1634814570000|2021-10-21 11:09:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|84
1634814580000|2021-10-21 11:09:40|||||||||29
1634814590000|2021-10-21 11:09:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|42
1634814710000|2021-10-21 11:11:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|58
1634814740000|2021-10-21 11:12:20|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|495
1634814780000|2021-10-21 11:13:00|101.57||101.57||101.57||101.57||10
1634814790000|2021-10-21 11:13:10|101.52||101.52||101.52||101.52||0
1634814840000|2021-10-21 11:14:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|36
1634814850000|2021-10-21 11:14:10|||||||||1
1634814860000|2021-10-21 11:14:20||101.44||101.49||101.49||101.44|0
1634814910000|2021-10-21 11:15:10|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|47
1634814920000|2021-10-21 11:15:20|101.57|101.54|101.62|101.54|101.62|101.54|101.57|101.54|2
1634814930000|2021-10-21 11:15:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|10
1634814940000|2021-10-21 11:15:40|101.62||101.62||101.62||101.62||0
1634814960000|2021-10-21 11:16:00|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|1
1634814970000|2021-10-21 11:16:10|101.62||101.62||101.62||101.62||0
1634814980000|2021-10-21 11:16:20|101.57|101.54|101.62|101.49|101.62|101.54|101.57|101.49|5
1634814990000|2021-10-21 11:16:30||101.54||101.54||101.54||101.54|0
1634815010000|2021-10-21 11:16:50|||||||||10
1634815020000|2021-10-21 11:17:00||101.49||101.49||101.49||101.49|1
1634815030000|2021-10-21 11:17:10||101.54||101.49||101.54||101.49|4
1634815040000|2021-10-21 11:17:20||101.54||101.54||101.54||101.54|0
1634815050000|2021-10-21 11:17:30|||||||||2
1634815080000|2021-10-21 11:18:00||101.49||101.54||101.54||101.49|1
1634815130000|2021-10-21 11:18:50|101.67||101.67||101.67||101.67||6
1634815140000|2021-10-21 11:19:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|1
1634815150000|2021-10-21 11:19:10|101.67||101.62||101.67||101.62||0
1634815160000|2021-10-21 11:19:20|101.67||101.62||101.67||101.62||0
1634815170000|2021-10-21 11:19:30|101.67||101.67||101.67||101.67||0
1634815180000|2021-10-21 11:19:40|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.59|11
1634815200000|2021-10-21 11:20:00|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|53
1634815210000|2021-10-21 11:20:10|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|0
1634815220000|2021-10-21 11:20:20|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|89
1634815230000|2021-10-21 11:20:30|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|0
1634815260000|2021-10-21 11:21:00|||||||||158
1634815270000|2021-10-21 11:21:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|34
1634815280000|2021-10-21 11:21:20|||||||||27
1634815330000|2021-10-21 11:22:10|||||||||1
1634815350000|2021-10-21 11:22:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|104
1634815360000|2021-10-21 11:22:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|6
1634815370000|2021-10-21 11:22:50|||||||||1
1634815380000|2021-10-21 11:23:00|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|3
1634815390000|2021-10-21 11:23:10|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.69|2
1634815400000|2021-10-21 11:23:20|||||||||1
1634815410000|2021-10-21 11:23:30|||||||||106
1634815440000|2021-10-21 11:24:00|101.87||101.82||101.87||101.82||3
1634815450000|2021-10-21 11:24:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|1
1634815460000|2021-10-21 11:24:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1634815470000|2021-10-21 11:24:30|101.87||101.82||101.87||101.82||0
1634815480000|2021-10-21 11:24:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|0
1634815500000|2021-10-21 11:25:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|19
1634815520000|2021-10-21 11:25:20|||||||||1
1634815540000|2021-10-21 11:25:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|3
1634815550000|2021-10-21 11:25:50||101.74||101.74||101.79||101.74|2
1634815560000|2021-10-21 11:26:00|101.82|101.79|101.82|101.74|101.87|101.79|101.82|101.74|2
1634815590000|2021-10-21 11:26:30|||||||||54
1634815620000|2021-10-21 11:27:00|||||||||137
1634815640000|2021-10-21 11:27:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|36
1634815660000|2021-10-21 11:27:40|101.82||101.77||101.82||101.77||0
1634815670000|2021-10-21 11:27:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|3
1634815730000|2021-10-21 11:28:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|5
1634815740000|2021-10-21 11:29:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|20
1634815750000|2021-10-21 11:29:10|||||||||2
1634815860000|2021-10-21 11:31:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|4
1634815870000|2021-10-21 11:31:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|114
1634815900000|2021-10-21 11:31:40|||||||||5
1634815920000|2021-10-21 11:32:00|||||||||19
1634815980000|2021-10-21 11:33:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|69
1634816000000|2021-10-21 11:33:20||101.74||101.79||101.79||101.74|93
1634816010000|2021-10-21 11:33:30|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|128
1634816100000|2021-10-21 11:35:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|23
1634816110000|2021-10-21 11:35:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|5
1634816130000|2021-10-21 11:35:30|||||||||206
1634816170000|2021-10-21 11:36:10|||||||||1
1634816190000|2021-10-21 11:36:30||101.79||101.79||101.79||101.79|0
1634816200000|2021-10-21 11:36:40|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|1
1634816220000|2021-10-21 11:37:00|||||||||1
1634816250000|2021-10-21 11:37:30|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|40
1634816260000|2021-10-21 11:37:40|101.92||101.92||101.97||101.92||0
1634816270000|2021-10-21 11:37:50|||||||||1
1634816310000|2021-10-21 11:38:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|5
1634816320000|2021-10-21 11:38:40|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|1
1634816330000|2021-10-21 11:38:50||101.89||101.89||101.89||101.89|0
1634816340000|2021-10-21 11:39:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|139
1634816350000|2021-10-21 11:39:10|||||||||7
1634816370000|2021-10-21 11:39:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|51
1634816390000|2021-10-21 11:39:50|||||||||3
1634816420000|2021-10-21 11:40:20|||||||||1
1634816430000|2021-10-21 11:40:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|15
1634816440000|2021-10-21 11:40:40|||||||||1
1634816460000|2021-10-21 11:41:00|||||||||1
1634816470000|2021-10-21 11:41:10|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|16
1634816480000|2021-10-21 11:41:20||101.94||101.94||101.94||101.94|0
1634816490000|2021-10-21 11:41:30|||||||||1
1634816520000|2021-10-21 11:42:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|53
1634816530000|2021-10-21 11:42:10||101.94||101.99||101.99||101.94|34
1634816540000|2021-10-21 11:42:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|1
1634816560000|2021-10-21 11:42:40||101.89||101.89||101.89||101.89|0
1634816570000|2021-10-21 11:42:50|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|14
1634816580000|2021-10-21 11:43:00|||||||||1
1634816610000|2021-10-21 11:43:30|||||||||1
1634816660000|2021-10-21 11:44:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|30
1634816670000|2021-10-21 11:44:30|||||||||9
1634816680000|2021-10-21 11:44:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634816710000|2021-10-21 11:45:10|||||||||53
1634816740000|2021-10-21 11:45:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|98
1634816750000|2021-10-21 11:45:50||101.94||101.94||101.94||101.94|12
1634816760000|2021-10-21 11:46:00||101.99||101.99||101.99||101.99|1
1634816770000|2021-10-21 11:46:10|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|13
1634816780000|2021-10-21 11:46:20||101.99||101.99||101.99||101.99|0
1634816820000|2021-10-21 11:47:00|||||||||2
1634816830000|2021-10-21 11:47:10|||||||||150
1634816840000|2021-10-21 11:47:20|102.12||102.07||102.12||102.07||249
1634816850000|2021-10-21 11:47:30|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|87
1634816860000|2021-10-21 11:47:40|||||||||5
1634816870000|2021-10-21 11:47:50||102.04||102.04||102.04||101.99|8
1634816940000|2021-10-21 11:49:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|135
1634816950000|2021-10-21 11:49:10|||||||||10
1634816960000|2021-10-21 11:49:20|||||||||241
1634816970000|2021-10-21 11:49:30|||||||||13
1634816980000|2021-10-21 11:49:40|||||||||3
1634817000000|2021-10-21 11:50:00|||||||||7
1634817010000|2021-10-21 11:50:10|||||||||1
1634817020000|2021-10-21 11:50:20|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|73
1634817050000|2021-10-21 11:50:50|||||||||227
1634817060000|2021-10-21 11:51:00|||||||||9
1634817070000|2021-10-21 11:51:10|||||||||7
1634817090000|2021-10-21 11:51:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|18
1634817110000|2021-10-21 11:51:50||102.09||102.14||102.14||102.09|126
1634817120000|2021-10-21 11:52:00|||||||||76
1634817130000|2021-10-21 11:52:10|||||||||7
1634817140000|2021-10-21 11:52:20|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|79
1634817150000|2021-10-21 11:52:30|102.17||102.17||102.17||102.17||1
1634817160000|2021-10-21 11:52:40|102.22||102.17||102.22||102.17||1
1634817170000|2021-10-21 11:52:50|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|57
1634817180000|2021-10-21 11:53:00|102.22||102.22||102.22||102.17||12
1634817190000|2021-10-21 11:53:10|102.17||102.17||102.17||102.17||39
1634817200000|2021-10-21 11:53:20|||||||||147
1634817210000|2021-10-21 11:53:30|||||||||4
1634817230000|2021-10-21 11:53:50|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|57
1634817240000|2021-10-21 11:54:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|17
1634817280000|2021-10-21 11:54:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|100
1634817300000|2021-10-21 11:55:00|||||||||143
1634817310000|2021-10-21 11:55:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|12
1634817350000|2021-10-21 11:55:50||101.99||101.99||101.99||101.99|3
1634817360000|2021-10-21 11:56:00|102.07|102.04|102.07|101.99|102.12|102.04|102.07|101.99|14
1634817380000|2021-10-21 11:56:20|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|21
1634817390000|2021-10-21 11:56:30|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|2
1634817400000|2021-10-21 11:56:40|||||||||1
1634817470000|2021-10-21 11:57:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|368
1634817480000|2021-10-21 11:58:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|1115
1634817490000|2021-10-21 11:58:10|||||||||348
1634817500000|2021-10-21 11:58:20|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|369
1634817510000|2021-10-21 11:58:30||102.19||102.24||102.24||102.19|1
1634817520000|2021-10-21 11:58:40|||||||||75
1634817530000|2021-10-21 11:58:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|159
1634817540000|2021-10-21 11:59:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|192
1634817550000|2021-10-21 11:59:10|||||||||1
1634817560000|2021-10-21 11:59:20|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|2
1634817570000|2021-10-21 11:59:30||102.19||102.14||102.19||102.14|5
1634817580000|2021-10-21 11:59:40||102.19||102.14||102.19||102.14|4
1634817590000|2021-10-21 11:59:50||102.19||102.19||102.19||102.19|0
1634817610000|2021-10-21 12:00:10|102.32||102.27||102.32||102.27||14
1634817640000|2021-10-21 12:00:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|82
1634817670000|2021-10-21 12:01:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|126
1634817690000|2021-10-21 12:01:30|||||||||26
1634817700000|2021-10-21 12:01:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|22
1634817710000|2021-10-21 12:01:50|||||||||50
1634817720000|2021-10-21 12:02:00||102.09||102.14||102.14||102.09|17
1634817730000|2021-10-21 12:02:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|20
1634817750000|2021-10-21 12:02:30|||||||||1
1634817760000|2021-10-21 12:02:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1634817770000|2021-10-21 12:02:50||102.09||102.09||102.09||102.09|3
1634817780000|2021-10-21 12:03:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|12
1634817790000|2021-10-21 12:03:10|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|3
1634817800000|2021-10-21 12:03:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|0
1634817810000|2021-10-21 12:03:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1634817820000|2021-10-21 12:03:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1634817830000|2021-10-21 12:03:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|408
1634817840000|2021-10-21 12:04:00|||||||||26
1634817920000|2021-10-21 12:05:20|||||||||18
1634817950000|2021-10-21 12:05:50|||||||||1
1634817990000|2021-10-21 12:06:30|||||||||1
1634818010000|2021-10-21 12:06:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|96
1634818070000|2021-10-21 12:07:50||102.19||102.19||102.19||102.19|68
1634818080000|2021-10-21 12:08:00|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|53
1634818130000|2021-10-21 12:08:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|183
1634818150000|2021-10-21 12:09:10|||||||||1
1634818180000|2021-10-21 12:09:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1634818200000|2021-10-21 12:10:00|||||||||7
1634818230000|2021-10-21 12:10:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3
1634818250000|2021-10-21 12:10:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|36
1634818270000|2021-10-21 12:11:10|||||||||50
1634818300000|2021-10-21 12:11:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|343
1634818310000|2021-10-21 12:11:50|102.27||102.22||102.27||102.22||2
1634818330000|2021-10-21 12:12:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|7
1634818350000|2021-10-21 12:12:30|||||||||2
1634818360000|2021-10-21 12:12:40|||||||||8
1634818370000|2021-10-21 12:12:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|18
1634818380000|2021-10-21 12:13:00|||||||||8
1634818420000|2021-10-21 12:13:40|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|32
1634818430000|2021-10-21 12:13:50||102.19||102.19||102.19||102.19|0
1634818440000|2021-10-21 12:14:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|31
1634818470000|2021-10-21 12:14:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|127
1634818480000|2021-10-21 12:14:40|||||||||12
1634818490000|2021-10-21 12:14:50||102.14||102.14||102.14||102.14|13
1634818500000|2021-10-21 12:15:00||102.19||102.19||102.19||102.19|0
1634818520000|2021-10-21 12:15:20|||||||||6
1634818530000|2021-10-21 12:15:30||102.14||102.14||102.14||102.14|31
1634818560000|2021-10-21 12:16:00||102.19||102.19||102.19||102.19|16
1634818580000|2021-10-21 12:16:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|112
1634818590000|2021-10-21 12:16:30|||||||||10
1634818610000|2021-10-21 12:16:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|56
1634818620000|2021-10-21 12:17:00|102.32||102.27||102.32||102.27||7
1634818630000|2021-10-21 12:17:10||102.14||102.14||102.14||102.14|3
1634818650000|2021-10-21 12:17:30|102.22||102.22||102.22||102.22||0
1634818700000|2021-10-21 12:18:20|||||||||7
1634818720000|2021-10-21 12:18:40||102.09||102.09||102.09||102.09|22
1634818740000|2021-10-21 12:19:00||102.14||102.14||102.14||102.14|0
1634818750000|2021-10-21 12:19:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|8
1634818770000|2021-10-21 12:19:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|4
1634818790000|2021-10-21 12:19:50|||||||||2
1634818810000|2021-10-21 12:20:10|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|1114
1634818860000|2021-10-21 12:21:00|||||||||121
1634818870000|2021-10-21 12:21:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|4
1634818890000|2021-10-21 12:21:30||102.04||102.04||102.04||102.04|16
1634818910000|2021-10-21 12:21:50|102.12||102.12||102.12||102.12||0
1634818920000|2021-10-21 12:22:00|102.17||102.12||102.17||102.12||8
1634818930000|2021-10-21 12:22:10|102.17||102.17||102.17||102.17||13
1634818940000|2021-10-21 12:22:20|102.12||102.12||102.12||102.12||0
1634818950000|2021-10-21 12:22:30|||||||||20
1634818990000|2021-10-21 12:23:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|22
1634819000000|2021-10-21 12:23:20||102.04||102.04||102.04||102.04|0
1634819070000|2021-10-21 12:24:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|35
1634819080000|2021-10-21 12:24:40|102.12||102.12||102.12||102.07||0
1634819090000|2021-10-21 12:24:50||102.04||102.04||102.04||102.04|0
1634819110000|2021-10-21 12:25:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|26
1634819120000|2021-10-21 12:25:20|102.07||102.07||102.07||102.07||0
1634819130000|2021-10-21 12:25:30|||||||||1
1634819170000|2021-10-21 12:26:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|17
1634819180000|2021-10-21 12:26:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|21
1634819200000|2021-10-21 12:26:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|45
1634819220000|2021-10-21 12:27:00||101.89||101.94||101.94||101.89|59
1634819230000|2021-10-21 12:27:10|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|12
1634819240000|2021-10-21 12:27:20|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|19
1634819270000|2021-10-21 12:27:50||101.89||101.89||101.89||101.89|11
1634819280000|2021-10-21 12:28:00||101.94||101.94||101.94||101.94|6
1634819290000|2021-10-21 12:28:10|||||||||11
1634819300000|2021-10-21 12:28:20|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|0
1634819340000|2021-10-21 12:29:00|||||||||6
1634819350000|2021-10-21 12:29:10|||||||||1
1634819380000|2021-10-21 12:29:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|25
1634819400000|2021-10-21 12:30:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|70
1634819530000|2021-10-21 12:32:10|||||||||26
1634819610000|2021-10-21 12:33:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|153
1634819620000|2021-10-21 12:33:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|283
1634819630000|2021-10-21 12:33:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|88
1634819650000|2021-10-21 12:34:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|33
1634819660000|2021-10-21 12:34:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|251
1634819670000|2021-10-21 12:34:30|||||||||100
1634819690000|2021-10-21 12:34:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|223
1634819720000|2021-10-21 12:35:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|83
1634819750000|2021-10-21 12:35:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|563
1634819770000|2021-10-21 12:36:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|352
1634819800000|2021-10-21 12:36:40|||||||||50
1634819810000|2021-10-21 12:36:50|||||||||291
1634819820000|2021-10-21 12:37:00|||||||||10
1634819870000|2021-10-21 12:37:50|||||||||627
1634819880000|2021-10-21 12:38:00|||||||||922
1634819930000|2021-10-21 12:38:50|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|59
1634819940000|2021-10-21 12:39:00|101.87||101.87||101.92||101.87||8
1634819950000|2021-10-21 12:39:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|4
1634820000000|2021-10-21 12:40:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|89
1634820040000|2021-10-21 12:40:40|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|110
1634820060000|2021-10-21 12:41:00|||||||||111
1634820070000|2021-10-21 12:41:10|||||||||117
1634820110000|2021-10-21 12:41:50|||||||||163
1634820120000|2021-10-21 12:42:00|||||||||379
1634820160000|2021-10-21 12:42:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|48
1634820170000|2021-10-21 12:42:50|102.02||102.02||102.02||102.02||81
1634820180000|2021-10-21 12:43:00||101.94||101.94||101.94||101.94|0
1634820210000|2021-10-21 12:43:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|435
1634820220000|2021-10-21 12:43:40||101.94||101.94||101.94||101.94|79
1634820230000|2021-10-21 12:43:50|102.02||102.02||102.02||102.02||0
1634820240000|2021-10-21 12:44:00|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|102
1634820250000|2021-10-21 12:44:10|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|0
1634820310000|2021-10-21 12:45:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|101
1634820330000|2021-10-21 12:45:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|85
1634820380000|2021-10-21 12:46:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|57
1634820390000|2021-10-21 12:46:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|11
1634820400000|2021-10-21 12:46:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|31
1634820410000|2021-10-21 12:46:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634820430000|2021-10-21 12:47:10|||||||||22
1634820450000|2021-10-21 12:47:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|20
1634820460000|2021-10-21 12:47:40|||||||||11
1634820480000|2021-10-21 12:48:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|3
1634820500000|2021-10-21 12:48:20|102.07||102.07||102.07||102.07||111
1634820520000|2021-10-21 12:48:40||101.99||101.99||101.99||101.99|50
1634820530000|2021-10-21 12:48:50|||||||||149
1634820540000|2021-10-21 12:49:00|||||||||78
1634820550000|2021-10-21 12:49:10|||||||||317
1634820560000|2021-10-21 12:49:20|||||||||116
1634820570000|2021-10-21 12:49:30|||||||||44
1634820580000|2021-10-21 12:49:40|||||||||64
1634820590000|2021-10-21 12:49:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|102
1634820600000|2021-10-21 12:50:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|78
1634820640000|2021-10-21 12:50:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|57
1634820680000|2021-10-21 12:51:20|101.97||101.92||101.97||101.92||98
1634820700000|2021-10-21 12:51:40|||||||||6
1634820730000|2021-10-21 12:52:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|97
1634820750000|2021-10-21 12:52:30|||||||||1
1634820760000|2021-10-21 12:52:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|44
1634820800000|2021-10-21 12:53:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|94
1634820810000|2021-10-21 12:53:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|239
1634820820000|2021-10-21 12:53:40|||||||||2
1634820860000|2021-10-21 12:54:20|101.87||101.87||101.87||101.82||11
1634820870000|2021-10-21 12:54:30|101.82|101.79|101.82|101.74|101.82|101.79|101.82|101.74|1
1634820910000|2021-10-21 12:55:10|||||||||360
1634820930000|2021-10-21 12:55:30|101.87||101.87||101.87||101.82||3
1634820940000|2021-10-21 12:55:40|101.82||101.87||101.87||101.82||0
1634820960000|2021-10-21 12:56:00||101.79||101.79||101.79||101.79|0
1634820970000|2021-10-21 12:56:10|101.92||101.92||101.92||101.92||20
1634820980000|2021-10-21 12:56:20||101.84||101.84||101.84||101.84|5
1634821020000|2021-10-21 12:57:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|15
1634821030000|2021-10-21 12:57:10|||||||||44
1634821050000|2021-10-21 12:57:30||101.84||101.89||101.89||101.84|4
1634821080000|2021-10-21 12:58:00|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|169
1634821090000|2021-10-21 12:58:10||101.94||101.94||101.94||101.94|0
1634821150000|2021-10-21 12:59:10|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|61
1634821200000|2021-10-21 13:00:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|251
1634821220000|2021-10-21 13:00:20|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|36
1634821230000|2021-10-21 13:00:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|1
1634821260000|2021-10-21 13:01:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|25
1634821280000|2021-10-21 13:01:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|3
1634821320000|2021-10-21 13:02:00|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|181
1634821340000|2021-10-21 13:02:20|101.92||101.92||101.92||101.92||0
1634821350000|2021-10-21 13:02:30|||||||||14
1634821370000|2021-10-21 13:02:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|33
1634821380000|2021-10-21 13:03:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|52
1634821390000|2021-10-21 13:03:10||101.89||101.94||101.94||101.89|8
1634821400000|2021-10-21 13:03:20||101.89||101.94||101.94||101.89|1
1634821420000|2021-10-21 13:03:40|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|10
1634821430000|2021-10-21 13:03:50|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|3
1634821470000|2021-10-21 13:04:30|||||||||97
1634821510000|2021-10-21 13:05:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|251
1634821520000|2021-10-21 13:05:20|||||||||14
1634821540000|2021-10-21 13:05:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|34
1634821560000|2021-10-21 13:06:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|2
1634821570000|2021-10-21 13:06:10||101.94||101.94||101.94||101.94|16
1634821590000|2021-10-21 13:06:30|102.02||102.02||102.02||102.02||0
1634821600000|2021-10-21 13:06:40|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|17
1634821650000|2021-10-21 13:07:30|102.07||102.07||102.07||102.07||3
1634821660000|2021-10-21 13:07:40|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|24
1634821680000|2021-10-21 13:08:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|43
1634821700000|2021-10-21 13:08:20|||||||||57
1634821710000|2021-10-21 13:08:30|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|16
1634821720000|2021-10-21 13:08:40|||||||||60
1634821730000|2021-10-21 13:08:50||101.89||101.89||101.89||101.89|1
1634821740000|2021-10-21 13:09:00|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|7
1634821750000|2021-10-21 13:09:10|102.02||101.97||102.02||101.97||0
1634821760000|2021-10-21 13:09:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|1
1634821780000|2021-10-21 13:09:40|102.07||102.02||102.07||102.02||2
1634821790000|2021-10-21 13:09:50|102.07||102.07||102.07||102.07||1
1634821800000|2021-10-21 13:10:00|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|8
1634821830000|2021-10-21 13:10:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1634821870000|2021-10-21 13:11:10|102.12||102.07||102.12||102.07||9
1634821880000|2021-10-21 13:11:20|102.12||102.07||102.12||102.07||0
1634821900000|2021-10-21 13:11:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|45
1634821910000|2021-10-21 13:11:50|||||||||7
1634821920000|2021-10-21 13:12:00|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|69
1634821930000|2021-10-21 13:12:10||102.09||102.09||102.09||102.09|29
1634821940000|2021-10-21 13:12:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|23
1634821950000|2021-10-21 13:12:30|||||||||11
1634821960000|2021-10-21 13:12:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|2
1634821980000|2021-10-21 13:13:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|22
1634821990000|2021-10-21 13:13:10|||||||||7
1634822000000|2021-10-21 13:13:20|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|37
1634822010000|2021-10-21 13:13:30||102.04||102.04||102.04||102.04|0
1634822040000|2021-10-21 13:14:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|8
1634822060000|2021-10-21 13:14:20|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|4
1634822070000|2021-10-21 13:14:30|102.07||102.07||102.07||102.07||0
1634822080000|2021-10-21 13:14:40|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|40
1634822090000|2021-10-21 13:14:50|102.02||102.07||102.07||102.02||0
1634822100000|2021-10-21 13:15:00||101.99||101.99||101.99||101.99|0
1634822130000|2021-10-21 13:15:30|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|30
1634822160000|2021-10-21 13:16:00|||||||||6
1634822190000|2021-10-21 13:16:30|102.07||102.07||102.07||102.07||4
1634822200000|2021-10-21 13:16:40|102.02||102.07||102.07||102.02||1
1634822210000|2021-10-21 13:16:50|102.02||102.02||102.02||102.02||0
1634822220000|2021-10-21 13:17:00|102.07||102.02||102.07||102.02||63
1634822290000|2021-10-21 13:18:10|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|63
1634822300000|2021-10-21 13:18:20|102.02||102.02||102.02||102.02||0
1634822310000|2021-10-21 13:18:30|101.97||101.97||101.97||101.97||0
1634822320000|2021-10-21 13:18:40|||||||||25
1634822340000|2021-10-21 13:19:00|102.02||102.02||102.02||102.02||10
1634822350000|2021-10-21 13:19:10||101.94||101.94||101.94||101.94|12
1634822380000|2021-10-21 13:19:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|7
1634822390000|2021-10-21 13:19:50|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|92
1634822470000|2021-10-21 13:21:10||101.94||101.99||101.99||101.94|20
1634822500000|2021-10-21 13:21:40|102.12||102.12||102.12||102.12||5
1634822510000|2021-10-21 13:21:50||102.04||102.04||102.04||102.04|0
1634822520000|2021-10-21 13:22:00||101.99||101.99||101.99||101.99|21
1634822530000|2021-10-21 13:22:10||102.04||102.04||102.04||102.04|0
1634822540000|2021-10-21 13:22:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|3
1634822550000|2021-10-21 13:22:30|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|2
1634822560000|2021-10-21 13:22:40||102.04||102.04||102.04||102.04|0
1634822580000|2021-10-21 13:23:00|102.17||102.12||102.17||102.12||6
1634822590000|2021-10-21 13:23:10|102.17||102.12||102.17||102.12||512
1634822600000|2021-10-21 13:23:20||101.99||102.04||102.04||101.99|5
1634822620000|2021-10-21 13:23:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1
1634822640000|2021-10-21 13:24:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|48
1634822650000|2021-10-21 13:24:10||102.09||102.09||102.09||102.09|13
1634822660000|2021-10-21 13:24:20|102.17||102.17||102.22||102.17||84
1634822670000|2021-10-21 13:24:30|102.22||102.17||102.22||102.17||0
1634822700000|2021-10-21 13:25:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|8
1634822710000|2021-10-21 13:25:10|102.17||102.17||102.17||102.17||0
1634822720000|2021-10-21 13:25:20||102.09||102.09||102.09||102.09|0
1634822730000|2021-10-21 13:25:30|||||||||1
1634822740000|2021-10-21 13:25:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|2
1634822750000|2021-10-21 13:25:50|||||||||1
1634822760000|2021-10-21 13:26:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|89
1634822780000|2021-10-21 13:26:20||102.04||102.09||102.09||102.04|46
1634822790000|2021-10-21 13:26:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|28
1634822800000|2021-10-21 13:26:40|102.17||102.17||102.17||102.17||43
1634822810000|2021-10-21 13:26:50|102.12||102.12||102.12||102.12||0
1634822820000|2021-10-21 13:27:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|7
1634822830000|2021-10-21 13:27:10||102.04||102.09||102.09||102.04|0
1634822880000|2021-10-21 13:28:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|39
1634822910000|2021-10-21 13:28:30|102.17||102.17||102.17||102.17||1
1634822920000|2021-10-21 13:28:40|102.12||102.12||102.12||102.12||0
1634822930000|2021-10-21 13:28:50|102.17||102.12||102.17||102.12||0
1634822940000|2021-10-21 13:29:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|5
1634823000000|2021-10-21 13:30:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|88
1634823010000|2021-10-21 13:30:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|234
1634823020000|2021-10-21 13:30:20|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|95
1634823030000|2021-10-21 13:30:30|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|7
1634823050000|2021-10-21 13:30:50|102.02|101.94|102.07|101.99|102.12|101.99|102.02|101.94|197
1634823060000|2021-10-21 13:31:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|101.99|99
1634823070000|2021-10-21 13:31:10|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|0
1634823080000|2021-10-21 13:31:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|36
1634823090000|2021-10-21 13:31:30|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|67
1634823100000|2021-10-21 13:31:40||102.19||102.19||102.19||102.14|17
1634823110000|2021-10-21 13:31:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|9
1634823120000|2021-10-21 13:32:00||102.14||102.19||102.19||102.14|17
1634823130000|2021-10-21 13:32:10|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|13
1634823140000|2021-10-21 13:32:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|9
1634823150000|2021-10-21 13:32:30|||||||||2
1634823160000|2021-10-21 13:32:40|102.22|102.14|102.22|102.14|102.27|102.14|102.17|102.09|42
1634823170000|2021-10-21 13:32:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1634823180000|2021-10-21 13:33:00|102.32|102.24|102.37|102.24|102.37|102.29|102.27|102.19|51
1634823190000|2021-10-21 13:33:10|102.32||102.32||102.32||102.32||16
1634823200000|2021-10-21 13:33:20|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|100
1634823210000|2021-10-21 13:33:30|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|12
1634823220000|2021-10-21 13:33:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|12
1634823240000|2021-10-21 13:34:00|102.37||102.32||102.37||102.32||4
1634823250000|2021-10-21 13:34:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|42
1634823260000|2021-10-21 13:34:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|7
1634823270000|2021-10-21 13:34:30|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|12
1634823280000|2021-10-21 13:34:40|||||||||1
1634823290000|2021-10-21 13:34:50|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|14
1634823300000|2021-10-21 13:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|29
1634823310000|2021-10-21 13:35:10|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|2
1634823320000|2021-10-21 13:35:20|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|183
1634823330000|2021-10-21 13:35:30|||||||||25
1634823340000|2021-10-21 13:35:40|||||||||1
1634823350000|2021-10-21 13:35:50|102.32||102.27||102.32||102.27||3
1634823360000|2021-10-21 13:36:00|102.32|102.24|102.22|102.14|102.32|102.24|102.22|102.14|61
1634823370000|2021-10-21 13:36:10|102.27||102.27||102.27||102.22||1
1634823380000|2021-10-21 13:36:20|102.22||102.22||102.27||102.22||1
1634823400000|2021-10-21 13:36:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|45
1634823410000|2021-10-21 13:36:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|27
1634823420000|2021-10-21 13:37:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3
1634823430000|2021-10-21 13:37:10|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|109
1634823440000|2021-10-21 13:37:20|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|24
1634823450000|2021-10-21 13:37:30|102.37||102.32||102.37||102.32||261
1634823460000|2021-10-21 13:37:40||102.19||102.24||102.24||102.19|26
1634823470000|2021-10-21 13:37:50|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|37
1634823480000|2021-10-21 13:38:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|6
1634823490000|2021-10-21 13:38:10||102.14||102.19||102.19||102.14|2
1634823510000|2021-10-21 13:38:30||102.14||102.14||102.19||102.14|0
1634823520000|2021-10-21 13:38:40|102.22||102.22||102.22||102.22||1
1634823530000|2021-10-21 13:38:50|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|24
1634823540000|2021-10-21 13:39:00|102.27||102.22||102.27||102.22||7
1634823560000|2021-10-21 13:39:20||102.09||102.14||102.14||102.09|22
1634823570000|2021-10-21 13:39:30|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|500
1634823580000|2021-10-21 13:39:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|14
1634823590000|2021-10-21 13:39:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|191
1634823600000|2021-10-21 13:40:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|118
1634823610000|2021-10-21 13:40:10|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|24
1634823620000|2021-10-21 13:40:20||102.14||102.19||102.19||102.14|1
1634823640000|2021-10-21 13:40:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|3
1634823670000|2021-10-21 13:41:10||102.19||102.19||102.19||102.19|29
1634823680000|2021-10-21 13:41:20|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|2
1634823690000|2021-10-21 13:41:30|||||||||11
1634823700000|2021-10-21 13:41:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|6
1634823710000|2021-10-21 13:41:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|1
1634823730000|2021-10-21 13:42:10|102.32||102.32||102.32||102.27||10
1634823740000|2021-10-21 13:42:20|102.27||102.27||102.27||102.27||0
1634823750000|2021-10-21 13:42:30||102.14||102.19||102.19||102.14|3
1634823770000|2021-10-21 13:42:50||102.14||102.19||102.19||102.14|8
1634823790000|2021-10-21 13:43:10||102.14||102.14||102.19||102.14|7
1634823800000|2021-10-21 13:43:20||102.19||102.19||102.19||102.14|0
1634823810000|2021-10-21 13:43:30|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|26
1634823820000|2021-10-21 13:43:40|102.32||102.27||102.32||102.27||18
1634823840000|2021-10-21 13:44:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|212
1634823890000|2021-10-21 13:44:50|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|17
1634823900000|2021-10-21 13:45:00|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|21
1634823920000|2021-10-21 13:45:20|||||||||4
1634823950000|2021-10-21 13:45:50|102.32||102.27||102.32||102.27||2
1634823960000|2021-10-21 13:46:00|||||||||7
1634823970000|2021-10-21 13:46:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|6
1634823980000|2021-10-21 13:46:20|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1634823990000|2021-10-21 13:46:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|11
1634824000000|2021-10-21 13:46:40||102.24||102.24||102.24||102.24|0
1634824010000|2021-10-21 13:46:50|102.42|102.29|102.37|102.29|102.42|102.29|102.37|102.29|17
1634824020000|2021-10-21 13:47:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|11
1634824030000|2021-10-21 13:47:10||102.24||102.29||102.29||102.24|7
1634824040000|2021-10-21 13:47:20||102.24||102.29||102.29||102.24|14
1634824060000|2021-10-21 13:47:40|||||||||1
1634824070000|2021-10-21 13:47:50|||||||||1
1634824080000|2021-10-21 13:48:00|102.42||102.42||102.42||102.42||1
1634824090000|2021-10-21 13:48:10||102.34||102.34||102.34||102.34|0
1634824100000|2021-10-21 13:48:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|16
1634824110000|2021-10-21 13:48:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|89
1634824120000|2021-10-21 13:48:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|2
1634824130000|2021-10-21 13:48:50|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|37
1634824140000|2021-10-21 13:49:00|102.47||102.42||102.47||102.42||15
1634824150000|2021-10-21 13:49:10|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|9
1634824160000|2021-10-21 13:49:20|102.42||102.37||102.42||102.37||2
1634824170000|2021-10-21 13:49:30|102.42||102.37||102.42||102.37||1
1634824200000|2021-10-21 13:50:00|102.42||102.42||102.42||102.42||20
1634824210000|2021-10-21 13:50:10|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|35
1634824220000|2021-10-21 13:50:20|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|11
1634824230000|2021-10-21 13:50:30|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|0
1634824240000|2021-10-21 13:50:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634824250000|2021-10-21 13:50:50|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|39
1634824260000|2021-10-21 13:51:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|202
1634824270000|2021-10-21 13:51:10|102.47||102.42||102.47||102.42||113
1634824290000|2021-10-21 13:51:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|187
1634824300000|2021-10-21 13:51:40|||||||||17
1634824310000|2021-10-21 13:51:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|744
1634824340000|2021-10-21 13:52:20|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|793
1634824350000|2021-10-21 13:52:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|176
1634824370000|2021-10-21 13:52:50|102.52||102.47||102.52||102.47||434
1634824380000|2021-10-21 13:53:00|||||||||66
1634824450000|2021-10-21 13:54:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|49
1634824460000|2021-10-21 13:54:20|102.47||102.42||102.47||102.42||90
1634824470000|2021-10-21 13:54:30|102.47||102.42||102.47||102.42||2
1634824500000|2021-10-21 13:55:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|40
1634824530000|2021-10-21 13:55:30|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|99
1634824540000|2021-10-21 13:55:40|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|30
1634824550000|2021-10-21 13:55:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|83
1634824560000|2021-10-21 13:56:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|174
1634824600000|2021-10-21 13:56:40|102.42||102.37||102.42||102.37||50
1634824610000|2021-10-21 13:56:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|0
1634824620000|2021-10-21 13:57:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1634824640000|2021-10-21 13:57:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|4
1634824650000|2021-10-21 13:57:30|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|31
1634824660000|2021-10-21 13:57:40||102.34||102.29||102.34||102.29|0
1634824670000|2021-10-21 13:57:50||102.34||102.34||102.34||102.29|0
1634824680000|2021-10-21 13:58:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|334
1634824770000|2021-10-21 13:59:30|||||||||25
1634824790000|2021-10-21 13:59:50|||||||||54
1634824800000|2021-10-21 14:00:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|40
1634824810000|2021-10-21 14:00:10|||||||||5
1634824840000|2021-10-21 14:00:40|||||||||5
1634824860000|2021-10-21 14:01:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|11
1634824870000|2021-10-21 14:01:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|54
1634824910000|2021-10-21 14:01:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|681
1634824920000|2021-10-21 14:02:00|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|90
1634824930000|2021-10-21 14:02:10|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.29|16
1634824980000|2021-10-21 14:03:00|||||||||148
1634824990000|2021-10-21 14:03:10|||||||||133
1634825000000|2021-10-21 14:03:20|||||||||183
1634825010000|2021-10-21 14:03:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|225
1634825020000|2021-10-21 14:03:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|190
1634825030000|2021-10-21 14:03:50|||||||||193
1634825040000|2021-10-21 14:04:00|||||||||31
1634825050000|2021-10-21 14:04:10|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|175
1634825060000|2021-10-21 14:04:20|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|87
1634825070000|2021-10-21 14:04:30|102.42||102.37||102.42||102.37||2
1634825090000|2021-10-21 14:04:50|||||||||13
1634825100000|2021-10-21 14:05:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1634825120000|2021-10-21 14:05:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|37
1634825130000|2021-10-21 14:05:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|251
1634825140000|2021-10-21 14:05:40|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|9
1634825160000|2021-10-21 14:06:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|21
1634825170000|2021-10-21 14:06:10|||||||||240
1634825180000|2021-10-21 14:06:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|12
1634825200000|2021-10-21 14:06:40|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|43
1634825210000|2021-10-21 14:06:50|||||||||6
1634825230000|2021-10-21 14:07:10|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|30
1634825250000|2021-10-21 14:07:30|||||||||6
1634825270000|2021-10-21 14:07:50||102.19||102.19||102.19||102.19|15
1634825280000|2021-10-21 14:08:00|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|11
1634825290000|2021-10-21 14:08:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|486
1634825300000|2021-10-21 14:08:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|6
1634825310000|2021-10-21 14:08:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|120
1634825330000|2021-10-21 14:08:50|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|190
1634825340000|2021-10-21 14:09:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|96
1634825360000|2021-10-21 14:09:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|186
1634825370000|2021-10-21 14:09:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|165
1634825380000|2021-10-21 14:09:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1634825390000|2021-10-21 14:09:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|238
1634825410000|2021-10-21 14:10:10|||||||||1
1634825430000|2021-10-21 14:10:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|173
1634825450000|2021-10-21 14:10:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|154
1634825460000|2021-10-21 14:11:00|||||||||13
1634825490000|2021-10-21 14:11:30|||||||||5
1634825520000|2021-10-21 14:12:00|||||||||6
1634825560000|2021-10-21 14:12:40|||||||||6
1634825570000|2021-10-21 14:12:50|102.52||102.47||102.52||102.47||7
1634825600000|2021-10-21 14:13:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|116
1634825610000|2021-10-21 14:13:30|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|6
1634825620000|2021-10-21 14:13:40||102.39||102.39||102.39||102.34|0
1634825630000|2021-10-21 14:13:50||102.34||102.39||102.39||102.34|29
1634825640000|2021-10-21 14:14:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|8
1634825660000|2021-10-21 14:14:20|||||||||6
1634825670000|2021-10-21 14:14:30|102.47||102.47||102.47||102.47||8
1634825680000|2021-10-21 14:14:40|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|7
1634825690000|2021-10-21 14:14:50|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|9
1634825700000|2021-10-21 14:15:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|6
1634825710000|2021-10-21 14:15:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634825740000|2021-10-21 14:15:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|10
1634825750000|2021-10-21 14:15:50|||||||||50
1634825770000|2021-10-21 14:16:10|||||||||6
1634825800000|2021-10-21 14:16:40|||||||||5
1634825810000|2021-10-21 14:16:50|||||||||1
1634825820000|2021-10-21 14:17:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|162
1634825830000|2021-10-21 14:17:10||102.39||102.44||102.44||102.39|13
1634825860000|2021-10-21 14:17:40|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|53
1634825870000|2021-10-21 14:17:50|||||||||1
1634825880000|2021-10-21 14:18:00|||||||||6
1634825890000|2021-10-21 14:18:10|||||||||203
1634825900000|2021-10-21 14:18:20|||||||||5
1634825910000|2021-10-21 14:18:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1634825920000|2021-10-21 14:18:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|23
1634825950000|2021-10-21 14:19:10|||||||||5
1634825980000|2021-10-21 14:19:40|||||||||23
1634825990000|2021-10-21 14:19:50|||||||||1
1634826000000|2021-10-21 14:20:00|||||||||10
1634826010000|2021-10-21 14:20:10|||||||||183
1634826020000|2021-10-21 14:20:20|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|186
1634826030000|2021-10-21 14:20:30|||||||||63
1634826040000|2021-10-21 14:20:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|274
1634826050000|2021-10-21 14:20:50|||||||||121
1634826060000|2021-10-21 14:21:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|146
1634826070000|2021-10-21 14:21:10|||||||||13
1634826080000|2021-10-21 14:21:20|||||||||166
1634826090000|2021-10-21 14:21:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|88
1634826100000|2021-10-21 14:21:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|109
1634826110000|2021-10-21 14:21:50|||||||||1
1634826120000|2021-10-21 14:22:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|477
1634826130000|2021-10-21 14:22:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|176
1634826150000|2021-10-21 14:22:30|||||||||543
1634826170000|2021-10-21 14:22:50|||||||||6
1634826180000|2021-10-21 14:23:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|67
1634826210000|2021-10-21 14:23:30|||||||||1
1634826230000|2021-10-21 14:23:50|||||||||5
1634826240000|2021-10-21 14:24:00|||||||||1
1634826250000|2021-10-21 14:24:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|129
1634826270000|2021-10-21 14:24:30|||||||||6
1634826290000|2021-10-21 14:24:50|||||||||33
1634826310000|2021-10-21 14:25:10|||||||||7
1634826320000|2021-10-21 14:25:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|47
1634826330000|2021-10-21 14:25:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|252
1634826350000|2021-10-21 14:25:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|81
1634826360000|2021-10-21 14:26:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|113
1634826370000|2021-10-21 14:26:10|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|251
1634826380000|2021-10-21 14:26:20|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|2
1634826390000|2021-10-21 14:26:30|102.57||102.52||102.57||102.52||0
1634826400000|2021-10-21 14:26:40|||||||||250
1634826410000|2021-10-21 14:26:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|152
1634826420000|2021-10-21 14:27:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|106
1634826430000|2021-10-21 14:27:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|47
1634826440000|2021-10-21 14:27:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|232
1634826450000|2021-10-21 14:27:30||102.44||102.44||102.44||102.44|15
1634826460000|2021-10-21 14:27:40|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|5
1634826470000|2021-10-21 14:27:50||102.44||102.49||102.49||102.44|30
1634826480000|2021-10-21 14:28:00||102.44||102.44||102.44||102.44|7
1634826500000|2021-10-21 14:28:20|102.52||102.52||102.52||102.52||1
1634826510000|2021-10-21 14:28:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|49
1634826530000|2021-10-21 14:28:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|45
1634826540000|2021-10-21 14:29:00|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|8
1634826550000|2021-10-21 14:29:10|102.57||102.57||102.57||102.57||0
1634826580000|2021-10-21 14:29:40|||||||||2
1634826610000|2021-10-21 14:30:10|||||||||1
1634826620000|2021-10-21 14:30:20|||||||||53
1634826630000|2021-10-21 14:30:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|27
1634826660000|2021-10-21 14:31:00|||||||||30
1634826700000|2021-10-21 14:31:40|||||||||52
1634826710000|2021-10-21 14:31:50||102.39||102.39||102.39||102.39|0
1634826720000|2021-10-21 14:32:00||102.44||102.44||102.44||102.44|0
1634826730000|2021-10-21 14:32:10||102.39||102.39||102.39||102.39|7
1634826740000|2021-10-21 14:32:20|102.47||102.47||102.47||102.47||15
1634826770000|2021-10-21 14:32:50|||||||||48
1634826780000|2021-10-21 14:33:00|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|8
1634826790000|2021-10-21 14:33:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|18
1634826810000|2021-10-21 14:33:30|||||||||1
1634826820000|2021-10-21 14:33:40|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|6
1634826830000|2021-10-21 14:33:50|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|0
1634826840000|2021-10-21 14:34:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|7
1634826850000|2021-10-21 14:34:10|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|0
1634826880000|2021-10-21 14:34:40|||||||||50
1634826890000|2021-10-21 14:34:50|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|34
1634826920000|2021-10-21 14:35:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|78
1634826930000|2021-10-21 14:35:30|102.52||102.47||102.52||102.47||0
1634826990000|2021-10-21 14:36:30|||||||||54
1634827000000|2021-10-21 14:36:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|60
1634827010000|2021-10-21 14:36:50|||||||||4
1634827050000|2021-10-21 14:37:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|61
1634827090000|2021-10-21 14:38:10|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|31
1634827100000|2021-10-21 14:38:20||102.39||102.39||102.39||102.34|0
1634827110000|2021-10-21 14:38:30||102.34||102.39||102.39||102.34|0
1634827120000|2021-10-21 14:38:40|||||||||56
1634827130000|2021-10-21 14:38:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|22
1634827140000|2021-10-21 14:39:00|||||||||50
1634827170000|2021-10-21 14:39:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|82
1634827180000|2021-10-21 14:39:40|||||||||14
1634827210000|2021-10-21 14:40:10|||||||||25
1634827220000|2021-10-21 14:40:20|||||||||53
1634827230000|2021-10-21 14:40:30|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|859
1634827250000|2021-10-21 14:40:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634827260000|2021-10-21 14:41:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|7
1634827310000|2021-10-21 14:41:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|20
1634827320000|2021-10-21 14:42:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|66
1634827350000|2021-10-21 14:42:30|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|3
1634827360000|2021-10-21 14:42:40|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|0
1634827370000|2021-10-21 14:42:50|102.42||102.37||102.42||102.37||0
1634827380000|2021-10-21 14:43:00|102.42||102.37||102.42||102.37||7
1634827410000|2021-10-21 14:43:30|||||||||1
1634827420000|2021-10-21 14:43:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|275
1634827460000|2021-10-21 14:44:20||102.19||102.19||102.19||102.19|382
1634827470000|2021-10-21 14:44:30|102.27||102.27||102.27||102.27||9
1634827490000|2021-10-21 14:44:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|484
1634827520000|2021-10-21 14:45:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|368
1634827540000|2021-10-21 14:45:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|14
1634827560000|2021-10-21 14:46:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|19
1634827570000|2021-10-21 14:46:10|102.32||102.27||102.32||102.27||12
1634827580000|2021-10-21 14:46:20|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|48
1634827590000|2021-10-21 14:46:30||102.24||102.24||102.24||102.24|0
1634827600000|2021-10-21 14:46:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|7
1634827610000|2021-10-21 14:46:50|||||||||1
1634827660000|2021-10-21 14:47:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|356
1634827670000|2021-10-21 14:47:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|17
1634827690000|2021-10-21 14:48:10|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|30
1634827700000|2021-10-21 14:48:20||102.24||102.19||102.24||102.19|0
1634827710000|2021-10-21 14:48:30|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|27
1634827720000|2021-10-21 14:48:40|102.27||102.27||102.27||102.27||0
1634827730000|2021-10-21 14:48:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1634827740000|2021-10-21 14:49:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1634827760000|2021-10-21 14:49:20|||||||||23
1634827770000|2021-10-21 14:49:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|34
1634827790000|2021-10-21 14:49:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|3
1634827800000|2021-10-21 14:50:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1634827810000|2021-10-21 14:50:10|||||||||1
1634827820000|2021-10-21 14:50:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|70
1634827830000|2021-10-21 14:50:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|48
1634827840000|2021-10-21 14:50:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|9
1634827850000|2021-10-21 14:50:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|8
1634827860000|2021-10-21 14:51:00|102.32||102.32||102.32||102.32||36
1634827870000|2021-10-21 14:51:10|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|4
1634827880000|2021-10-21 14:51:20|102.27||102.32||102.32||102.27||2
1634827890000|2021-10-21 14:51:30|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|4
1634827900000|2021-10-21 14:51:40|102.27||102.27||102.32||102.27||2
1634827930000|2021-10-21 14:52:10|||||||||42
1634827950000|2021-10-21 14:52:30|||||||||47
1634827980000|2021-10-21 14:53:00||102.14||102.19||102.19||102.14|87
1634827990000|2021-10-21 14:53:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|21
1634828000000|2021-10-21 14:53:20|||||||||17
1634828010000|2021-10-21 14:53:30|||||||||51
1634828020000|2021-10-21 14:53:40|||||||||45
1634828040000|2021-10-21 14:54:00|||||||||93
1634828060000|2021-10-21 14:54:20|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|27
1634828070000|2021-10-21 14:54:30||102.14||102.14||102.14||102.14|0
1634828080000|2021-10-21 14:54:40|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|7
1634828090000|2021-10-21 14:54:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|62
1634828100000|2021-10-21 14:55:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|16
1634828110000|2021-10-21 14:55:10|102.22||102.22||102.22||102.22||0
1634828120000|2021-10-21 14:55:20|102.17||102.17||102.22||102.17||7
1634828130000|2021-10-21 14:55:30|102.22||102.22||102.22||102.22||0
1634828140000|2021-10-21 14:55:40||102.14||102.14||102.14||102.09|0
1634828170000|2021-10-21 14:56:10|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|19
1634828180000|2021-10-21 14:56:20|102.17||102.17||102.17||102.17||0
1634828190000|2021-10-21 14:56:30|102.22||102.17||102.22||102.17||0
1634828210000|2021-10-21 14:56:50|||||||||1
1634828220000|2021-10-21 14:57:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|63
1634828230000|2021-10-21 14:57:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1
1634828240000|2021-10-21 14:57:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|5
1634828260000|2021-10-21 14:57:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|10
1634828270000|2021-10-21 14:57:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|392
1634828310000|2021-10-21 14:58:30|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|27
1634828320000|2021-10-21 14:58:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|62
1634828350000|2021-10-21 14:59:10|||||||||9
1634828360000|2021-10-21 14:59:20|||||||||9
1634828370000|2021-10-21 14:59:30|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|67
1634828380000|2021-10-21 14:59:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|30
1634828400000|2021-10-21 15:00:00|||||||||10
1634828410000|2021-10-21 15:00:10|||||||||9
1634828420000|2021-10-21 15:00:20|||||||||9
1634828430000|2021-10-21 15:00:30|||||||||49
1634828440000|2021-10-21 15:00:40|||||||||9
1634828450000|2021-10-21 15:00:50|||||||||7
1634828460000|2021-10-21 15:01:00|||||||||9
1634828480000|2021-10-21 15:01:20|||||||||3
1634828490000|2021-10-21 15:01:30|||||||||110
1634828510000|2021-10-21 15:01:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|68
1634828530000|2021-10-21 15:02:10|||||||||15
1634828560000|2021-10-21 15:02:40|||||||||3
1634828600000|2021-10-21 15:03:20|||||||||3
1634828610000|2021-10-21 15:03:30||102.09||102.09||102.09||102.09|55
1634828620000|2021-10-21 15:03:40||102.14||102.14||102.14||102.14|0
1634828630000|2021-10-21 15:03:50||102.09||102.14||102.14||102.09|17
1634828670000|2021-10-21 15:04:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|107
1634828680000|2021-10-21 15:04:40|||||||||500
1634828700000|2021-10-21 15:05:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|19
1634828710000|2021-10-21 15:05:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|0
1634828720000|2021-10-21 15:05:20|||||||||2
1634828780000|2021-10-21 15:06:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|179
1634828800000|2021-10-21 15:06:40|||||||||55
1634828810000|2021-10-21 15:06:50|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|156
1634828820000|2021-10-21 15:07:00|102.02||102.02||102.02||102.02||14
1634828830000|2021-10-21 15:07:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|60
1634828860000|2021-10-21 15:07:40|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|989
1634828870000|2021-10-21 15:07:50|102.02||102.02||102.02||102.02||8
1634828880000|2021-10-21 15:08:00|||||||||6
1634828900000|2021-10-21 15:08:20|||||||||24
1634828920000|2021-10-21 15:08:40|||||||||224
1634828930000|2021-10-21 15:08:50||101.89||101.94||101.94||101.89|1
1634828970000|2021-10-21 15:09:30|||||||||2
1634829010000|2021-10-21 15:10:10|||||||||78
1634829040000|2021-10-21 15:10:40|101.97|101.89|101.97|101.89|101.97|101.94|101.97|101.89|80
1634829060000|2021-10-21 15:11:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|61
1634829070000|2021-10-21 15:11:10|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|455
1634829080000|2021-10-21 15:11:20|101.97||101.97||101.97||101.97||0
1634829090000|2021-10-21 15:11:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|7
1634829110000|2021-10-21 15:11:50|102.07||102.02||102.07||102.02||21
1634829130000|2021-10-21 15:12:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|56
1634829190000|2021-10-21 15:13:10||101.94||101.99||101.99||101.94|21
1634829200000|2021-10-21 15:13:20||101.94||101.94||101.99||101.94|0
1634829210000|2021-10-21 15:13:30||101.99||101.99||101.99||101.99|0
1634829250000|2021-10-21 15:14:10|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|130
1634829260000|2021-10-21 15:14:20|102.07||102.07||102.07||102.07||0
1634829270000|2021-10-21 15:14:30|102.12||102.12||102.12||102.12||3
1634829280000|2021-10-21 15:14:40|102.07|102.04|102.12|101.99|102.12|102.04|102.07|101.99|0
1634829290000|2021-10-21 15:14:50|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|0
1634829300000|2021-10-21 15:15:00|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|14
1634829310000|2021-10-21 15:15:10|102.07||102.07||102.07||102.07||0
1634829320000|2021-10-21 15:15:20||101.94||101.94||101.94||101.94|52
1634829330000|2021-10-21 15:15:30|102.02||102.02||102.07||102.02||27
1634829360000|2021-10-21 15:16:00|||||||||25
1634829370000|2021-10-21 15:16:10|||||||||60
1634829400000|2021-10-21 15:16:40|||||||||1
1634829420000|2021-10-21 15:17:00|||||||||15
1634829430000|2021-10-21 15:17:10|||||||||6
1634829450000|2021-10-21 15:17:30|||||||||54
1634829490000|2021-10-21 15:18:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|57
1634829500000|2021-10-21 15:18:20|||||||||3
1634829520000|2021-10-21 15:18:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|84
1634829540000|2021-10-21 15:19:00|||||||||2
1634829560000|2021-10-21 15:19:20|||||||||53
1634829570000|2021-10-21 15:19:30|||||||||34
1634829610000|2021-10-21 15:20:10|||||||||51
1634829620000|2021-10-21 15:20:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|89
1634829670000|2021-10-21 15:21:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|124
1634829680000|2021-10-21 15:21:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|62
1634829690000|2021-10-21 15:21:30||101.94||101.94||101.94||101.94|31
1634829700000|2021-10-21 15:21:40|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.99|28
1634829710000|2021-10-21 15:21:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|12
1634829720000|2021-10-21 15:22:00|||||||||17
1634829760000|2021-10-21 15:22:40|||||||||19
1634829780000|2021-10-21 15:23:00|||||||||52
1634829800000|2021-10-21 15:23:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|211
1634829820000|2021-10-21 15:23:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|37
1634829830000|2021-10-21 15:23:50|102.07|101.99|102.07|101.94|102.07|101.99|102.02|101.94|54
1634829840000|2021-10-21 15:24:00||101.99||101.99||101.99||101.99|9
1634829850000|2021-10-21 15:24:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|20
1634829860000|2021-10-21 15:24:20|||||||||33
1634829880000|2021-10-21 15:24:40|||||||||49
1634829900000|2021-10-21 15:25:00|||||||||12
1634829920000|2021-10-21 15:25:20|||||||||50
1634829940000|2021-10-21 15:25:40|||||||||3
1634829950000|2021-10-21 15:25:50|||||||||50
1634829960000|2021-10-21 15:26:00|||||||||19
1634829980000|2021-10-21 15:26:20|||||||||2
1634830010000|2021-10-21 15:26:50|||||||||49
1634830020000|2021-10-21 15:27:00|||||||||47
1634830030000|2021-10-21 15:27:10|||||||||5
1634830050000|2021-10-21 15:27:30|||||||||47
1634830060000|2021-10-21 15:27:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|30
1634830070000|2021-10-21 15:27:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|84
1634830080000|2021-10-21 15:28:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|120
1634830090000|2021-10-21 15:28:10|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|180
1634830100000|2021-10-21 15:28:20|||||||||3
1634830110000|2021-10-21 15:28:30|||||||||8
1634830120000|2021-10-21 15:28:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|189
1634830130000|2021-10-21 15:28:50|||||||||2
1634830150000|2021-10-21 15:29:10|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|268
1634830160000|2021-10-21 15:29:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|34
1634830170000|2021-10-21 15:29:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|25
1634830180000|2021-10-21 15:29:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|252
1634830190000|2021-10-21 15:29:50|||||||||12
1634830200000|2021-10-21 15:30:00|||||||||120
1634830210000|2021-10-21 15:30:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|345
1634830240000|2021-10-21 15:30:40|||||||||12
1634830250000|2021-10-21 15:30:50|||||||||2
1634830260000|2021-10-21 15:31:00||101.74||101.79||101.79||101.74|63
1634830270000|2021-10-21 15:31:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|306
1634830280000|2021-10-21 15:31:20|||||||||811
1634830290000|2021-10-21 15:31:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1634830300000|2021-10-21 15:31:40||101.74||101.79||101.79||101.74|0
1634830320000|2021-10-21 15:32:00|||||||||52
1634830340000|2021-10-21 15:32:20|||||||||52
1634830350000|2021-10-21 15:32:30|||||||||330
1634830360000|2021-10-21 15:32:40|||||||||19
1634830370000|2021-10-21 15:32:50|||||||||76
1634830380000|2021-10-21 15:33:00|||||||||27
1634830390000|2021-10-21 15:33:10|||||||||23
1634830400000|2021-10-21 15:33:20|||||||||743
1634830410000|2021-10-21 15:33:30|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|81
1634830420000|2021-10-21 15:33:40|||||||||25
1634830430000|2021-10-21 15:33:50|||||||||31
1634830440000|2021-10-21 15:34:00|||||||||75
1634830450000|2021-10-21 15:34:10|||||||||32
1634830460000|2021-10-21 15:34:20|||||||||30
1634830470000|2021-10-21 15:34:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|106
1634830480000|2021-10-21 15:34:40|||||||||26
1634830490000|2021-10-21 15:34:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|466
1634830500000|2021-10-21 15:35:00||101.69||101.74||101.74||101.69|313
1634830510000|2021-10-21 15:35:10|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|88
1634830520000|2021-10-21 15:35:20|||||||||29
1634830530000|2021-10-21 15:35:30|||||||||207
1634830550000|2021-10-21 15:35:50|||||||||51
1634830570000|2021-10-21 15:36:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|264
1634830580000|2021-10-21 15:36:20|||||||||2
1634830590000|2021-10-21 15:36:30|||||||||11
1634830600000|2021-10-21 15:36:40|||||||||10
1634830610000|2021-10-21 15:36:50|||||||||14
1634830620000|2021-10-21 15:37:00|||||||||19
1634830630000|2021-10-21 15:37:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|278
1634830640000|2021-10-21 15:37:20|||||||||59
1634830650000|2021-10-21 15:37:30|||||||||120
1634830660000|2021-10-21 15:37:40|||||||||69
1634830670000|2021-10-21 15:37:50|||||||||37
1634830680000|2021-10-21 15:38:00|||||||||58
1634830690000|2021-10-21 15:38:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|815
1634830700000|2021-10-21 15:38:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|762
1634830710000|2021-10-21 15:38:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|353
1634830720000|2021-10-21 15:38:40|||||||||17
1634830730000|2021-10-21 15:38:50|||||||||15
1634830740000|2021-10-21 15:39:00|||||||||464
1634830750000|2021-10-21 15:39:10|||||||||25
1634830760000|2021-10-21 15:39:20|||||||||197
1634830770000|2021-10-21 15:39:30|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|510
1634830780000|2021-10-21 15:39:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|64
1634830790000|2021-10-21 15:39:50|||||||||32
1634830800000|2021-10-21 15:40:00|||||||||8
1634830830000|2021-10-21 15:40:30||101.64||101.64||101.64||101.64|712
1634830840000|2021-10-21 15:40:40||101.69||101.69||101.69||101.69|0
1634830880000|2021-10-21 15:41:20|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|201
1634830910000|2021-10-21 15:41:50|101.72||101.72||101.72||101.72||0
1634830970000|2021-10-21 15:42:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|272
1634830990000|2021-10-21 15:43:10|||||||||100
1634831000000|2021-10-21 15:43:20|||||||||165
1634831030000|2021-10-21 15:43:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|376
1634831120000|2021-10-21 15:45:20|||||||||1
1634831270000|2021-10-21 15:47:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|48
1634831310000|2021-10-21 15:48:30|||||||||50
1634831320000|2021-10-21 15:48:40|||||||||206
1634831330000|2021-10-21 15:48:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1634831340000|2021-10-21 15:49:00||101.69||101.69||101.69||101.69|10
1634831350000|2021-10-21 15:49:10||101.74||101.74||101.74||101.74|0
1634831360000|2021-10-21 15:49:20|||||||||138
1634831490000|2021-10-21 15:51:30|||||||||1
1634831700000|2021-10-21 15:55:00|||||||||18
1634831760000|2021-10-21 15:56:00|101.87||101.87||101.87||101.87||69
1634831780000|2021-10-21 15:56:20||101.79||101.79||101.79||101.79|69
1634831850000|2021-10-21 15:57:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|181
1634831890000|2021-10-21 15:58:10|||||||||19
1634831910000|2021-10-21 15:58:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|25
1634831930000|2021-10-21 15:58:50|||||||||17
1634831940000|2021-10-21 15:59:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634832050000|2021-10-21 16:00:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|18
1634832180000|2021-10-21 16:03:00|||||||||1
1634832220000|2021-10-21 16:03:40||101.94||101.94||101.94||101.94|117
1634832230000|2021-10-21 16:03:50|102.02||102.07||102.07||102.02||69
1634832250000|2021-10-21 16:04:10|102.02||102.02||102.02||102.02||0
1634832310000|2021-10-21 16:05:10|||||||||36
1634832350000|2021-10-21 16:05:50||101.89||101.89||101.89||101.89|97
1634832480000|2021-10-21 16:08:00|101.97||101.97||101.97||101.97||0
1634832510000|2021-10-21 16:08:30|||||||||2
1634832570000|2021-10-21 16:09:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|0
1634832650000|2021-10-21 16:10:50||101.79||101.84||101.84||101.79|88
1634832680000|2021-10-21 16:11:20|||||||||40
1634832740000|2021-10-21 16:12:20|101.97||101.97||101.97||101.97||2
1634832820000|2021-10-21 16:13:40||101.89||101.89||101.89||101.89|0
1634832910000|2021-10-21 16:15:10|||||||||1
1634833100000|2021-10-21 16:18:20||101.84||101.84||101.84||101.84|1
1634833280000|2021-10-21 16:21:20||101.89||101.89||101.89||101.89|1
1634833480000|2021-10-21 16:24:40|||||||||1
1634833620000|2021-10-21 16:27:00||101.84||101.84||101.84||101.84|0
1634833630000|2021-10-21 16:27:10||101.89||101.89||101.89||101.89|0
1634833810000|2021-10-21 16:30:10|||||||||17
1634833910000|2021-10-21 16:31:50||101.84||101.84||101.84||101.84|6
1634833990000|2021-10-21 16:33:10|101.92||101.97||101.97||101.92||2
1634834000000|2021-10-21 16:33:20|101.92||101.92||101.92||101.92||0
1634834790000|2021-10-21 16:46:30|||||||||15
1634834800000|2021-10-21 16:46:40|101.97||101.97||101.97||101.92||17
1634834840000|2021-10-21 16:47:20|101.92||101.97||101.97||101.92||1
1634834860000|2021-10-21 16:47:40|101.92||101.97||101.97||101.92||4
1634834880000|2021-10-21 16:48:00|101.92||101.92||101.92||101.92||0
1634834960000|2021-10-21 16:49:20|101.97||101.97||101.97||101.97||5
1634835130000|2021-10-21 16:52:10|101.92||101.97||101.97||101.92||1
1634835250000|2021-10-21 16:54:10||101.89||101.89||101.89||101.84|0
1634835320000|2021-10-21 16:55:20||101.84||101.84||101.84||101.84|9
1634835330000|2021-10-21 16:55:30||101.89||101.89||101.89||101.89|0
1634835370000|2021-10-21 16:56:10|||||||||22
1634835380000|2021-10-21 16:56:20|102.02||102.02||102.02||102.02||11
1634835390000|2021-10-21 16:56:30|101.97||101.97||102.02||101.97||3
1634835630000|2021-10-21 17:00:30|102.02||102.02||102.02||102.02||44
1634835660000|2021-10-21 17:01:00||101.94||101.89||101.94||101.89|0
1634835680000|2021-10-21 17:01:20||101.94||101.89||101.94||101.89|0
1634835690000|2021-10-21 17:01:30||101.94||101.94||101.94||101.94|0
1634835730000|2021-10-21 17:02:10|||||||||50
1634835800000|2021-10-21 17:03:20|||||||||3
1634835820000|2021-10-21 17:03:40|||||||||8
1634835890000|2021-10-21 17:04:50|||||||||1
1634836140000|2021-10-21 17:09:00|||||||||1
1634836340000|2021-10-21 17:12:20|102.07||102.07||102.07||102.07||29
1634836350000|2021-10-21 17:12:30|102.02||102.02||102.07||102.02||1
1634836380000|2021-10-21 17:13:00|102.07||102.07||102.07||102.07||13
1634836490000|2021-10-21 17:14:50|102.02||102.02||102.02||102.02||0
1634836850000|2021-10-21 17:20:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|16
1634837190000|2021-10-21 17:26:30|||||||||1
1634837220000|2021-10-21 17:27:00|102.12||102.07||102.12||102.07||0
1634837360000|2021-10-21 17:29:20|102.12||102.12||102.12||102.12||0
1634837380000|2021-10-21 17:29:40|102.07||102.07||102.07||102.07||0
1634837680000|2021-10-21 17:34:40|102.12||102.07||102.12||102.07||171
1634837750000|2021-10-21 17:35:50|||||||||6
1634837810000|2021-10-21 17:36:50||101.94||101.94||101.94||101.94|137
1634837820000|2021-10-21 17:37:00|102.02||102.07||102.07||102.02||4
1634837850000|2021-10-21 17:37:30|102.02||102.02||102.02||102.02||0
1634837880000|2021-10-21 17:38:00|||||||||9
1634837930000|2021-10-21 17:38:50|||||||||6
1634837940000|2021-10-21 17:39:00|||||||||2
1634838000000|2021-10-21 17:40:00|102.07||102.07||102.07||102.07||1
1634838010000|2021-10-21 17:40:10|102.02||102.02||102.02||102.02||0
1634838060000|2021-10-21 17:41:00|102.07||102.07||102.07||102.07||6
1634838080000|2021-10-21 17:41:20|102.02||102.02||102.02||102.02||0
1634838110000|2021-10-21 17:41:50|||||||||2
1634838150000|2021-10-21 17:42:30|||||||||5
1634838200000|2021-10-21 17:43:20|||||||||5
1634838260000|2021-10-21 17:44:20|||||||||5
1634838320000|2021-10-21 17:45:20|||||||||5
1634838370000|2021-10-21 17:46:10|||||||||5
1634838430000|2021-10-21 17:47:10|||||||||5
1634838480000|2021-10-21 17:48:00|||||||||5
1634838540000|2021-10-21 17:49:00|||||||||1
1634838660000|2021-10-21 17:51:00|||||||||2
1634838670000|2021-10-21 17:51:10||101.89||101.89||101.89||101.89|85
1634838680000|2021-10-21 17:51:20|101.97||101.97||101.97||101.97||0
1634838730000|2021-10-21 17:52:10|||||||||8
1634838790000|2021-10-21 17:53:10|||||||||5
1634838850000|2021-10-21 17:54:10|||||||||4
1634838860000|2021-10-21 17:54:20|||||||||8
1634839380000|2021-10-21 18:03:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|14
1634840190000|2021-10-21 18:16:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|4
1634840350000|2021-10-21 18:19:10|||||||||55
1634840360000|2021-10-21 18:19:20|||||||||4
1634840370000|2021-10-21 18:19:30|||||||||4
1634840390000|2021-10-21 18:19:50|||||||||2
1634840410000|2021-10-21 18:20:10|||||||||1
1634840420000|2021-10-21 18:20:20|||||||||1
1634840460000|2021-10-21 18:21:00|||||||||4
1634840630000|2021-10-21 18:23:50|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|206
1634840650000|2021-10-21 18:24:10|102.02||102.02||102.02||102.02||0
1634840690000|2021-10-21 18:24:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|21
1634840730000|2021-10-21 18:25:30|||||||||12
1634840780000|2021-10-21 18:26:20|||||||||11
1634840910000|2021-10-21 18:28:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|19
1634841010000|2021-10-21 18:30:10|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|51
1634841170000|2021-10-21 18:32:50|||||||||1
1634841330000|2021-10-21 18:35:30|||||||||1
1634841340000|2021-10-21 18:35:40|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|72
1634841450000|2021-10-21 18:37:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|86
1634841460000|2021-10-21 18:37:40|||||||||21
1634841790000|2021-10-21 18:43:10|||||||||4
1634841800000|2021-10-21 18:43:20|||||||||1
1634841850000|2021-10-21 18:44:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|41
1634841860000|2021-10-21 18:44:20|||||||||11
1634842140000|2021-10-21 18:49:00|||||||||1
1634842190000|2021-10-21 18:49:50|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|228
1634842790000|2021-10-21 18:59:50|||||||||9
1634842860000|2021-10-21 19:01:00|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|70
1634842930000|2021-10-21 19:02:10||101.94||101.94||101.94||101.94|73
1634842980000|2021-10-21 19:03:00|||||||||15
1634843020000|2021-10-21 19:03:40||101.99||101.99||101.99||101.99|0
1634843030000|2021-10-21 19:03:50||101.94||101.99||101.99||101.94|42
1634843040000|2021-10-21 19:04:00|||||||||117
1634843050000|2021-10-21 19:04:10|||||||||13
1634843080000|2021-10-21 19:04:40|||||||||21
1634843130000|2021-10-21 19:05:30|102.12||102.07||102.12||102.07||26
1634843160000|2021-10-21 19:06:00|||||||||3
1634843170000|2021-10-21 19:06:10|||||||||1
1634843220000|2021-10-21 19:07:00|||||||||3
1634843280000|2021-10-21 19:08:00|102.12||102.12||102.12||102.12||11
1634843290000|2021-10-21 19:08:10|102.07||102.07||102.07||102.07||0
1634843340000|2021-10-21 19:09:00|102.12||102.12||102.12||102.12||2
1634843350000|2021-10-21 19:09:10|102.07||102.07||102.07||102.07||0
1634843440000|2021-10-21 19:10:40|102.12||102.12||102.12||102.12||1
1634843480000|2021-10-21 19:11:20|102.07||102.07||102.12||102.07||1
1634843570000|2021-10-21 19:12:50|102.12||102.12||102.12||102.12||1
1634843590000|2021-10-21 19:13:10|102.07||102.07||102.07||102.07||1
1634843700000|2021-10-21 19:15:00|102.12||102.12||102.12||102.12||2
1634843720000|2021-10-21 19:15:20|102.07||102.07||102.07||102.07||0
1634843780000|2021-10-21 19:16:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1
1634843920000|2021-10-21 19:18:40|||||||||14
1634844070000|2021-10-21 19:21:10|||||||||4
1634844110000|2021-10-21 19:21:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|2
1634844350000|2021-10-21 19:25:50|||||||||14
1634844510000|2021-10-21 19:28:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|52
1634844600000|2021-10-21 19:30:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|11
1634844620000|2021-10-21 19:30:20||102.04||102.04||102.04||102.04|30
1634844630000|2021-10-21 19:30:30|102.12||102.17||102.17||102.12||0
1634844640000|2021-10-21 19:30:40|102.12||102.12||102.12||102.12||0
1634844660000|2021-10-21 19:31:00|102.17||102.12||102.17||102.12||3
1634844720000|2021-10-21 19:32:00|102.17||102.17||102.17||102.12||10
1634844730000|2021-10-21 19:32:10|102.12||102.12||102.17||102.12||1
1634844750000|2021-10-21 19:32:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|2
1634844780000|2021-10-21 19:33:00|||||||||1
1634844800000|2021-10-21 19:33:20||102.04||102.04||102.04||102.04|49
1634844830000|2021-10-21 19:33:50|102.12||102.17||102.17||102.12||18
1634844840000|2021-10-21 19:34:00|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|1
1634844990000|2021-10-21 19:36:30|||||||||62
1634845020000|2021-10-21 19:37:00|||||||||2
1634845040000|2021-10-21 19:37:20|||||||||1
1634845190000|2021-10-21 19:39:50|||||||||38
1634845550000|2021-10-21 19:45:50|||||||||12
1634845640000|2021-10-21 19:47:20|||||||||18
1634845650000|2021-10-21 19:47:30|||||||||4
1634845740000|2021-10-21 19:49:00|||||||||15
1634845760000|2021-10-21 19:49:20|||||||||35
1634845770000|2021-10-21 19:49:30|||||||||2
1634845840000|2021-10-21 19:50:40|||||||||5
1634845870000|2021-10-21 19:51:10|||||||||3
1634846020000|2021-10-21 19:53:40|||||||||2
1634846030000|2021-10-21 19:53:50|||||||||1
1634846040000|2021-10-21 19:54:00|||||||||1
1634846050000|2021-10-21 19:54:10|||||||||15
1634846070000|2021-10-21 19:54:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|80
1634846080000|2021-10-21 19:54:40||101.99||102.04||102.04||101.99|2
1634846090000|2021-10-21 19:54:50|||||||||4
1634846100000|2021-10-21 19:55:00|102.07|101.99|102.17|102.09|102.17|102.09|102.07|101.99|33
1634846110000|2021-10-21 19:55:10|102.12|101.99|102.12|102.04|102.12|102.04|102.12|101.99|106
1634846120000|2021-10-21 19:55:20|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|1
1634846130000|2021-10-21 19:55:30|||||||||9
1634846140000|2021-10-21 19:55:40|||||||||11
1634846160000|2021-10-21 19:56:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|32
1634846210000|2021-10-21 19:56:50|102.12||102.17||102.17||102.12||1
1634846220000|2021-10-21 19:57:00||101.99||102.04||102.04||101.99|0
1634846260000|2021-10-21 19:57:40||101.99||102.04||102.04||101.99|0
1634846270000|2021-10-21 19:57:50||101.99||101.99||102.04||101.99|0
1634846280000|2021-10-21 19:58:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|1
1634846310000|2021-10-21 19:58:30|||||||||3
1634846340000|2021-10-21 19:59:00|102.12|101.99|102.12|101.99|102.17|101.99|102.12|101.99|18
1634846360000|2021-10-21 19:59:20|||||||||1
1634846370000|2021-10-21 19:59:30|102.17||102.12||102.17||102.12||26
1634846380000|2021-10-21 19:59:40|102.17||102.17||102.17||102.17||0
1634846390000|2021-10-21 19:59:50|102.12||102.12||102.12||102.12||0
1634882400000|2021-10-22 06:00:00|102.49||102.44||102.49||102.44||0
1634882420000|2021-10-22 06:00:20||102.02||101.97||102.02||101.97|12
1634882440000|2021-10-22 06:00:40|102.39||102.29||102.39||102.29||0
1634882460000|2021-10-22 06:01:00|102.27|101.99|102.22|101.99|102.27|101.99|102.22|101.99|0
1634882470000|2021-10-22 06:01:10|102.17|102.04|102.17|101.99|102.17|102.04|102.17|101.99|13
1634882480000|2021-10-22 06:01:20||102.04||101.99||102.04||101.99|0
1634882490000|2021-10-22 06:01:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|0
1634882510000|2021-10-22 06:01:50|102.17||102.17||102.17||102.17||5
1634882570000|2021-10-22 06:02:50||102.09||102.09||102.09||102.09|0
1634882580000|2021-10-22 06:03:00||102.04||102.09||102.09||102.04|0
1634882610000|2021-10-22 06:03:30|102.22||102.17||102.22||102.17||60
1634882640000|2021-10-22 06:04:00|102.22||102.22||102.22||102.22||3
1634882690000|2021-10-22 06:04:50||102.14||102.09||102.14||102.09|0
1634882700000|2021-10-22 06:05:00|102.27|102.14|102.22|102.14|102.27|102.14|102.22|102.14|7
1634882780000|2021-10-22 06:06:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|11
1634882950000|2021-10-22 06:09:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|54
1634883020000|2021-10-22 06:10:20|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|80
1634883030000|2021-10-22 06:10:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1634883040000|2021-10-22 06:10:40|101.97||101.97||101.97||101.92||2
1634883050000|2021-10-22 06:10:50||101.89||101.89||101.89||101.84|0
1634883060000|2021-10-22 06:11:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|1
1634883070000|2021-10-22 06:11:10|101.97||101.97||101.97||101.97||0
1634883080000|2021-10-22 06:11:20||101.89||101.89||101.89||101.89|0
1634883100000|2021-10-22 06:11:40|102.02||102.02||102.02||101.97||0
1634883110000|2021-10-22 06:11:50|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|0
1634883170000|2021-10-22 06:12:50||101.89||101.89||101.94||101.89|0
1634883180000|2021-10-22 06:13:00||101.94||101.94||101.94||101.94|0
1634883190000|2021-10-22 06:13:10|102.07||102.07||102.07||102.02||0
1634883220000|2021-10-22 06:13:40|102.02||102.07||102.07||102.02||0
1634883230000|2021-10-22 06:13:50|102.02||102.07||102.07||102.02||0
1634883240000|2021-10-22 06:14:00|102.02||102.02||102.07||102.02||0
1634883270000|2021-10-22 06:14:30|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|3
1634883280000|2021-10-22 06:14:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634883290000|2021-10-22 06:14:50|102.07||102.02||102.07||102.02||0
1634883300000|2021-10-22 06:15:00|102.07||102.02||102.07||102.02||0
1634883360000|2021-10-22 06:16:00|102.07||102.07||102.07||102.07||0
1634883400000|2021-10-22 06:16:40|102.02||102.02||102.02||102.02||0
1634883410000|2021-10-22 06:16:50|102.07||102.02||102.07||102.02||0
1634883420000|2021-10-22 06:17:00|102.07||102.07||102.07||102.07||0
1634883430000|2021-10-22 06:17:10||101.99||101.94||101.99||101.94|0
1634883440000|2021-10-22 06:17:20||101.99||101.99||101.99||101.99|0
1634883470000|2021-10-22 06:17:50||101.94||101.94||101.94||101.94|0
1634883490000|2021-10-22 06:18:10|102.02||102.02||102.02||102.02||0
1634883500000|2021-10-22 06:18:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1634883710000|2021-10-22 06:21:50|||||||||10
1634884000000|2021-10-22 06:26:40|||||||||11
1634884080000|2021-10-22 06:28:00|102.12||102.12||102.12||102.12||3
1634884090000|2021-10-22 06:28:10||102.04||102.04||102.04||102.04|2
1634884100000|2021-10-22 06:28:20|||||||||1
1634884110000|2021-10-22 06:28:30||101.99||101.99||101.99||101.99|0
1634884170000|2021-10-22 06:29:30|102.07||102.12||102.12||102.07||0
1634884220000|2021-10-22 06:30:20|102.07||102.07||102.07||102.07||0
1634884260000|2021-10-22 06:31:00|102.12||102.07||102.12||102.07||0
1634884520000|2021-10-22 06:35:20|||||||||50
1634884560000|2021-10-22 06:36:00|||||||||10
1634884590000|2021-10-22 06:36:30|||||||||10
1634884600000|2021-10-22 06:36:40|||||||||1
1634884670000|2021-10-22 06:37:50|||||||||77
1634884850000|2021-10-22 06:40:50|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|226
1634884860000|2021-10-22 06:41:00|||||||||20
1634884890000|2021-10-22 06:41:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|95
1634884930000|2021-10-22 06:42:10|102.07|101.89|101.97|101.89|102.07|101.89|101.97|101.89|8
1634884940000|2021-10-22 06:42:20|102.02||102.02||102.02||102.02||7
1634885000000|2021-10-22 06:43:20||101.94||101.94||101.94||101.94|60
1634885030000|2021-10-22 06:43:50|102.07||102.07||102.07||102.07||0
1634885090000|2021-10-22 06:44:50|102.02||102.07||102.07||102.02||0
1634885110000|2021-10-22 06:45:10|102.02||102.02||102.02||102.02||0
1634885120000|2021-10-22 06:45:20|102.07||102.02||102.07||102.02||0
1634885140000|2021-10-22 06:45:40||101.89||101.89||101.89||101.89|0
1634885270000|2021-10-22 06:47:50|102.07|101.94|102.07|101.94|102.07|101.94|102.07|101.94|25
1634885610000|2021-10-22 06:53:30|102.02||102.02||102.02||102.02||0
1634885630000|2021-10-22 06:53:50||101.89||101.89||101.89||101.89|4
1634885700000|2021-10-22 06:55:00|101.97||102.02||102.02||101.97||0
1634885720000|2021-10-22 06:55:20|101.97|101.84|101.97|101.84|101.97|101.84|101.97|101.84|0
1634885750000|2021-10-22 06:55:50||101.89||101.89||101.89||101.89|0
1634885760000|2021-10-22 06:56:00||101.84||101.84||101.84||101.84|0
1634885770000|2021-10-22 06:56:10||101.89||101.89||101.89||101.89|0
1634885940000|2021-10-22 06:59:00|||||||||2
1634885950000|2021-10-22 06:59:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|39
1634885970000|2021-10-22 06:59:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|5
1634885990000|2021-10-22 06:59:50|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|95
1634886000000|2021-10-22 07:00:00|101.97||101.97||101.97||101.97||12
1634886010000|2021-10-22 07:00:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|132
1634886020000|2021-10-22 07:00:20|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|7
1634886030000|2021-10-22 07:00:30|101.82|101.69|101.77|101.69|101.87|101.69|101.77|101.69|60
1634886040000|2021-10-22 07:00:40|101.82||101.82||101.82||101.82||0
1634886050000|2021-10-22 07:00:50|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.69|19
1634886060000|2021-10-22 07:01:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.64|126
1634886070000|2021-10-22 07:01:10|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|19
1634886080000|2021-10-22 07:01:20||101.69||101.69||101.69||101.64|3
1634886090000|2021-10-22 07:01:30|101.82|101.64|101.82|101.69|101.82|101.69|101.77|101.64|161
1634886100000|2021-10-22 07:01:40|101.77||101.82||101.82||101.77||15
1634886110000|2021-10-22 07:01:50||101.74||101.74||101.74||101.69|2
1634886120000|2021-10-22 07:02:00|101.77|101.69|101.72|101.64|101.77|101.74|101.72|101.64|59
1634886130000|2021-10-22 07:02:10|101.77||101.72||101.77||101.72||32
1634886140000|2021-10-22 07:02:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|33
1634886150000|2021-10-22 07:02:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|652
1634886160000|2021-10-22 07:02:40|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|64
1634886170000|2021-10-22 07:02:50|101.87||101.87||101.87||101.87||4
1634886180000|2021-10-22 07:03:00|101.92|101.84|101.92|101.79|101.92|101.84|101.87|101.79|65
1634886190000|2021-10-22 07:03:10|101.87||101.87||101.92||101.87||10
1634886210000|2021-10-22 07:03:30||101.74||101.74||101.79||101.74|29
1634886220000|2021-10-22 07:03:40|101.82|101.69|101.77|101.69|101.82|101.74|101.77|101.69|6
1634886240000|2021-10-22 07:04:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|74
1634886250000|2021-10-22 07:04:10|101.72||101.67||101.72||101.67||37
1634886270000|2021-10-22 07:04:30|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.54|29
1634886280000|2021-10-22 07:04:40|101.62||101.62||101.62||101.62||48
1634886290000|2021-10-22 07:04:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|14
1634886300000|2021-10-22 07:05:00|101.62|101.54|101.57|101.49|101.62|101.54|101.52|101.44|710
1634886310000|2021-10-22 07:05:10|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|58
1634886320000|2021-10-22 07:05:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|178
1634886330000|2021-10-22 07:05:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|67
1634886340000|2021-10-22 07:05:40|||||||||1
1634886350000|2021-10-22 07:05:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|19
1634886360000|2021-10-22 07:06:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|45
1634886370000|2021-10-22 07:06:10|||||||||12
1634886380000|2021-10-22 07:06:20|101.82||101.77||101.82||101.77||51
1634886390000|2021-10-22 07:06:30|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|57
1634886400000|2021-10-22 07:06:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|14
1634886410000|2021-10-22 07:06:50|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|31
1634886420000|2021-10-22 07:07:00|101.87|101.84|101.87|101.74|101.87|101.84|101.82|101.74|69
1634886430000|2021-10-22 07:07:10||101.79||101.79||101.79||101.74|0
1634886440000|2021-10-22 07:07:20|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|20
1634886450000|2021-10-22 07:07:30|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|11
1634886460000|2021-10-22 07:07:40||101.84||101.84||101.84||101.79|4
1634886470000|2021-10-22 07:07:50||101.79||101.79||101.79||101.79|65
1634886480000|2021-10-22 07:08:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.79|8
1634886490000|2021-10-22 07:08:10|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|17
1634886500000|2021-10-22 07:08:20||101.89||101.89||101.89||101.89|0
1634886510000|2021-10-22 07:08:30|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|17
1634886520000|2021-10-22 07:08:40|102.02|101.84|101.92|101.84|102.02|101.84|101.92|101.84|28
1634886530000|2021-10-22 07:08:50|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.89|3
1634886540000|2021-10-22 07:09:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|13
1634886550000|2021-10-22 07:09:10|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|5
1634886560000|2021-10-22 07:09:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|9
1634886600000|2021-10-22 07:10:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|13
1634886610000|2021-10-22 07:10:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|71
1634886620000|2021-10-22 07:10:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.79|16
1634886630000|2021-10-22 07:10:30|||||||||80
1634886640000|2021-10-22 07:10:40||101.79||101.84||101.84||101.79|130
1634886650000|2021-10-22 07:10:50|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|4
1634886660000|2021-10-22 07:11:00|101.87|101.84|101.92|101.79|101.92|101.84|101.87|101.79|11
1634886670000|2021-10-22 07:11:10|101.97|101.84|101.97|101.89|101.97|101.89|101.97|101.84|11
1634886680000|2021-10-22 07:11:20|||||||||2
1634886690000|2021-10-22 07:11:30|101.92|101.84|101.87|101.79|101.97|101.84|101.87|101.79|7
1634886700000|2021-10-22 07:11:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|9
1634886710000|2021-10-22 07:11:50|101.97||101.92||101.97||101.92||2
1634886720000|2021-10-22 07:12:00|101.97|101.79|101.92|101.84|101.97|101.84|101.87|101.79|20
1634886730000|2021-10-22 07:12:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|72
1634886740000|2021-10-22 07:12:20|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.84|7
1634886750000|2021-10-22 07:12:30|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|7
1634886760000|2021-10-22 07:12:40|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|7
1634886770000|2021-10-22 07:12:50|101.97||101.97||102.02||101.97||0
1634886780000|2021-10-22 07:13:00|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|22
1634886790000|2021-10-22 07:13:10|102.02||102.02||102.07||102.02||5
1634886800000|2021-10-22 07:13:20|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|5
1634886810000|2021-10-22 07:13:30|101.97|101.94|101.92|101.84|102.02|101.94|101.92|101.84|117
1634886820000|2021-10-22 07:13:40|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|7
1634886830000|2021-10-22 07:13:50|101.87||101.87||101.87||101.87||1
1634886840000|2021-10-22 07:14:00|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|8
1634886850000|2021-10-22 07:14:10|101.87||101.87||101.87||101.87||9
1634886860000|2021-10-22 07:14:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|8
1634886870000|2021-10-22 07:14:30||101.69||101.69||101.69||101.69|3
1634886880000|2021-10-22 07:14:40|101.87|101.74|101.87|101.79|101.87|101.79|101.87|101.74|24
1634886890000|2021-10-22 07:14:50|101.92||101.92||101.92||101.92||153
1634886900000|2021-10-22 07:15:00|101.87|101.84|101.87|101.79|101.92|101.84|101.87|101.79|52
1634886920000|2021-10-22 07:15:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|10
1634886930000|2021-10-22 07:15:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|32
1634886940000|2021-10-22 07:15:40|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|10
1634886950000|2021-10-22 07:15:50|101.92|101.79|101.92|101.79|101.92|101.79|101.87|101.79|5
1634886960000|2021-10-22 07:16:00|101.87|101.74|101.87|101.74|101.92|101.74|101.82|101.74|19
1634886970000|2021-10-22 07:16:10||101.79||101.79||101.79||101.74|1
1634886980000|2021-10-22 07:16:20||101.74||101.79||101.79||101.74|0
1634886990000|2021-10-22 07:16:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|47
1634887000000|2021-10-22 07:16:40|||||||||17
1634887020000|2021-10-22 07:17:00|101.97||101.92||101.97||101.92||216
1634887030000|2021-10-22 07:17:10|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|24
1634887040000|2021-10-22 07:17:20|101.92||101.92||101.92||101.92||0
1634887050000|2021-10-22 07:17:30|101.97||101.92||101.97||101.92||195
1634887060000|2021-10-22 07:17:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|186
1634887070000|2021-10-22 07:17:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|40
1634887080000|2021-10-22 07:18:00|||||||||76
1634887110000|2021-10-22 07:18:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|37
1634887120000|2021-10-22 07:18:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|4
1634887130000|2021-10-22 07:18:50|||||||||199
1634887140000|2021-10-22 07:19:00|101.97|101.79|101.97|101.89|101.97|101.89|101.97|101.79|284
1634887160000|2021-10-22 07:19:20||101.84||101.89||101.89||101.84|14
1634887180000|2021-10-22 07:19:40|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|2
1634887190000|2021-10-22 07:19:50|101.92||101.97||101.97||101.92||13
1634887200000|2021-10-22 07:20:00|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|36
1634887210000|2021-10-22 07:20:10|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|8
1634887220000|2021-10-22 07:20:20|101.92||101.87||101.92||101.87||0
1634887230000|2021-10-22 07:20:30||101.74||101.74||101.74||101.74|26
1634887240000|2021-10-22 07:20:40|101.82||101.87||101.87||101.82||0
1634887250000|2021-10-22 07:20:50||101.79||101.79||101.79||101.79|0
1634887260000|2021-10-22 07:21:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|0
1634887280000|2021-10-22 07:21:20|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|5
1634887290000|2021-10-22 07:21:30|101.82||101.87||101.87||101.82||0
1634887300000|2021-10-22 07:21:40|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|2
1634887310000|2021-10-22 07:21:50|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|4
1634887320000|2021-10-22 07:22:00|101.92|101.79|101.92|101.84|101.92|101.84|101.92|101.74|39
1634887330000|2021-10-22 07:22:10|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|28
1634887340000|2021-10-22 07:22:20|101.92||101.92||101.92||101.92||1
1634887360000|2021-10-22 07:22:40|101.97||101.97||101.97||101.92||47
1634887370000|2021-10-22 07:22:50|101.92||101.92||101.97||101.92||1
1634887380000|2021-10-22 07:23:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|16
1634887390000|2021-10-22 07:23:10|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.94|96
1634887400000|2021-10-22 07:23:20|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|157
1634887410000|2021-10-22 07:23:30||101.94||101.99||101.99||101.94|5
1634887420000|2021-10-22 07:23:40|102.12|102.04|102.17|102.09|102.17|102.09|102.07|102.04|63
1634887430000|2021-10-22 07:23:50|102.22||102.17||102.22||102.17||82
1634887440000|2021-10-22 07:24:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|128
1634887450000|2021-10-22 07:24:10|||||||||25
1634887460000|2021-10-22 07:24:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|32
1634887470000|2021-10-22 07:24:30|||||||||20
1634887480000|2021-10-22 07:24:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|10
1634887490000|2021-10-22 07:24:50|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|60
1634887500000|2021-10-22 07:25:00|102.27|102.09|102.17|102.09|102.27|102.09|102.17|102.09|96
1634887510000|2021-10-22 07:25:10|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|9
1634887520000|2021-10-22 07:25:20|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|1
1634887530000|2021-10-22 07:25:30|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|61
1634887540000|2021-10-22 07:25:40|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|11
1634887560000|2021-10-22 07:26:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|96
1634887570000|2021-10-22 07:26:10|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|41
1634887580000|2021-10-22 07:26:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|84
1634887620000|2021-10-22 07:27:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|45
1634887630000|2021-10-22 07:27:10|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|15
1634887640000|2021-10-22 07:27:20|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|3
1634887650000|2021-10-22 07:27:30|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|0
1634887670000|2021-10-22 07:27:50|||||||||25
1634887690000|2021-10-22 07:28:10|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|422
1634887720000|2021-10-22 07:28:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|168
1634887730000|2021-10-22 07:28:50|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|5
1634887740000|2021-10-22 07:29:00||101.94||101.89||101.94||101.89|16
1634887750000|2021-10-22 07:29:10|102.07|101.94|102.07|101.94|102.07|101.94|102.02|101.89|78
1634887760000|2021-10-22 07:29:20|102.02||102.07||102.07||102.02||1
1634887770000|2021-10-22 07:29:30|102.02||102.02||102.02||102.02||21
1634887790000|2021-10-22 07:29:50|||||||||1
1634887800000|2021-10-22 07:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|125
1634887810000|2021-10-22 07:30:10|102.17|101.99|102.12|102.04|102.17|102.09|102.12|101.99|228
1634887820000|2021-10-22 07:30:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|308
1634887830000|2021-10-22 07:30:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|896
1634887840000|2021-10-22 07:30:40|102.12|102.04|102.12|101.99|102.17|102.04|102.07|101.99|92
1634887850000|2021-10-22 07:30:50||102.04||101.99||102.04||101.99|2
1634887860000|2021-10-22 07:31:00||102.04||102.04||102.04||102.04|0
1634887870000|2021-10-22 07:31:10||101.99||101.99||101.99||101.99|22
1634887880000|2021-10-22 07:31:20||102.04||102.04||102.04||101.99|9
1634887890000|2021-10-22 07:31:30|102.17||102.17||102.17||102.17||100
1634887900000|2021-10-22 07:31:40|102.12||102.12||102.17||102.12||0
1634887910000|2021-10-22 07:31:50|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|0
1634887940000|2021-10-22 07:32:20|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|55
1634887950000|2021-10-22 07:32:30||102.04||102.04||102.04||102.04|3
1634887960000|2021-10-22 07:32:40|102.12||102.12||102.17||102.12||0
1634887980000|2021-10-22 07:33:00|102.17|101.99|102.12|102.04|102.17|102.04|102.12|101.99|6
1634888010000|2021-10-22 07:33:30||101.99||102.04||102.04||101.99|2
1634888040000|2021-10-22 07:34:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|18
1634888050000|2021-10-22 07:34:10|||||||||9
1634888060000|2021-10-22 07:34:20|102.12||102.07||102.12||102.07||2
1634888070000|2021-10-22 07:34:30|102.12||102.12||102.12||102.12||0
1634888080000|2021-10-22 07:34:40|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|0
1634888100000|2021-10-22 07:35:00|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|30
1634888110000|2021-10-22 07:35:10|||||||||1
1634888120000|2021-10-22 07:35:20|||||||||1
1634888130000|2021-10-22 07:35:30|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|23
1634888140000|2021-10-22 07:35:40|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|0
1634888160000|2021-10-22 07:36:00|||||||||40
1634888170000|2021-10-22 07:36:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|7
1634888190000|2021-10-22 07:36:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1634888210000|2021-10-22 07:36:50|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|16
1634888220000|2021-10-22 07:37:00|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.89|4
1634888230000|2021-10-22 07:37:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1634888240000|2021-10-22 07:37:20|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|0
1634888250000|2021-10-22 07:37:30|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|2
1634888260000|2021-10-22 07:37:40||101.99||101.99||101.99||101.94|0
1634888270000|2021-10-22 07:37:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|17
1634888280000|2021-10-22 07:38:00|||||||||1
1634888300000|2021-10-22 07:38:20||101.99||102.04||102.04||101.99|4
1634888320000|2021-10-22 07:38:40|||||||||19
1634888330000|2021-10-22 07:38:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|2
1634888350000|2021-10-22 07:39:10|||||||||100
1634888380000|2021-10-22 07:39:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|18
1634888400000|2021-10-22 07:40:00|102.17||102.17||102.17||102.12||1
1634888410000|2021-10-22 07:40:10||102.09||102.09||102.09||102.04|1
1634888420000|2021-10-22 07:40:20||102.04||102.04||102.04||102.04|1
1634888430000|2021-10-22 07:40:30|102.12||102.12||102.12||102.12||0
1634888440000|2021-10-22 07:40:40|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|250
1634888450000|2021-10-22 07:40:50|102.12||102.07||102.12||102.07||0
1634888460000|2021-10-22 07:41:00|102.12||102.07||102.12||102.07||4
1634888470000|2021-10-22 07:41:10|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|18
1634888480000|2021-10-22 07:41:20||102.04||101.99||102.04||101.99|0
1634888490000|2021-10-22 07:41:30|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|250
1634888510000|2021-10-22 07:41:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|250
1634888520000|2021-10-22 07:42:00|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|32
1634888530000|2021-10-22 07:42:10|101.97|101.94|101.97|101.89|101.97|101.94|101.97|101.89|0
1634888540000|2021-10-22 07:42:20|102.02||101.97||102.02||101.97||0
1634888580000|2021-10-22 07:43:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|47
1634888590000|2021-10-22 07:43:10|101.97||101.92||101.97||101.92||25
1634888600000|2021-10-22 07:43:20|101.97||101.92||101.97||101.92||0
1634888610000|2021-10-22 07:43:30|101.97||101.92||101.97||101.92||0
1634888620000|2021-10-22 07:43:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|59
1634888630000|2021-10-22 07:43:50||101.74||101.74||101.74||101.74|41
1634888640000|2021-10-22 07:44:00||101.79||101.79||101.79||101.79|2
1634888660000|2021-10-22 07:44:20|||||||||8
1634888690000|2021-10-22 07:44:50|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|9
1634888700000|2021-10-22 07:45:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|2
1634888710000|2021-10-22 07:45:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|25
1634888720000|2021-10-22 07:45:20|101.92||101.92||101.92||101.92||0
1634888730000|2021-10-22 07:45:30|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|5
1634888740000|2021-10-22 07:45:40|||||||||13
1634888780000|2021-10-22 07:46:20|||||||||1
1634888840000|2021-10-22 07:47:20||101.79||101.84||101.84||101.79|76
1634888850000|2021-10-22 07:47:30|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|1
1634888860000|2021-10-22 07:47:40|101.92|101.89|102.02|101.89|102.02|101.89|101.92|101.89|16
1634888870000|2021-10-22 07:47:50|101.97||101.97||101.97||101.97||0
1634888890000|2021-10-22 07:48:10|||||||||1
1634888900000|2021-10-22 07:48:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|36
1634888940000|2021-10-22 07:49:00||101.79||101.84||101.84||101.79|79
1634888950000|2021-10-22 07:49:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|14
1634888960000|2021-10-22 07:49:20|||||||||1
1634888970000|2021-10-22 07:49:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|39
1634889000000|2021-10-22 07:50:00|||||||||22
1634889010000|2021-10-22 07:50:10||101.79||101.84||101.84||101.79|15
1634889030000|2021-10-22 07:50:30|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|16
1634889040000|2021-10-22 07:50:40|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|6
1634889050000|2021-10-22 07:50:50||101.84||101.84||101.84||101.84|0
1634889070000|2021-10-22 07:51:10||101.79||101.84||101.84||101.79|22
1634889090000|2021-10-22 07:51:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|16
1634889110000|2021-10-22 07:51:50|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|0
1634889120000|2021-10-22 07:52:00|101.92|101.84|101.92|101.79|101.92|101.84|101.87|101.79|7
1634889130000|2021-10-22 07:52:10||101.84||101.84||101.84||101.84|0
1634889150000|2021-10-22 07:52:30|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|0
1634889160000|2021-10-22 07:52:40|||||||||1
1634889170000|2021-10-22 07:52:50|||||||||4
1634889180000|2021-10-22 07:53:00||101.74||101.74||101.74||101.74|47
1634889190000|2021-10-22 07:53:10||101.79||101.79||101.79||101.79|0
1634889200000|2021-10-22 07:53:20|101.92||101.92||101.92||101.92||26
1634889210000|2021-10-22 07:53:30|101.87||101.87||101.87||101.87||0
1634889220000|2021-10-22 07:53:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|3
1634889230000|2021-10-22 07:53:50||101.79||101.84||101.84||101.79|0
1634889240000|2021-10-22 07:54:00|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|9
1634889250000|2021-10-22 07:54:10|101.92||101.92||101.92||101.92||0
1634889270000|2021-10-22 07:54:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|3
1634889280000|2021-10-22 07:54:40|102.02||101.97||102.02||101.97||0
1634889290000|2021-10-22 07:54:50|102.02||102.02||102.02||102.02||1
1634889300000|2021-10-22 07:55:00|101.97|101.94|102.02|101.89|102.02|101.94|101.97|101.89|116
1634889310000|2021-10-22 07:55:10|101.97||101.97||101.97||101.97||0
1634889340000|2021-10-22 07:55:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|36
1634889350000|2021-10-22 07:55:50|102.07||102.02||102.07||102.02||0
1634889360000|2021-10-22 07:56:00|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|22
1634889370000|2021-10-22 07:56:10||101.99||101.99||101.99||101.99|15
1634889400000|2021-10-22 07:56:40|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|125
1634889440000|2021-10-22 07:57:20||101.94||101.94||101.94||101.94|20
1634889450000|2021-10-22 07:57:30|102.02||102.07||102.07||102.02||1
1634889460000|2021-10-22 07:57:40|102.02||102.02||102.02||102.02||0
1634889480000|2021-10-22 07:58:00||101.89||101.89||101.89||101.89|29
1634889500000|2021-10-22 07:58:20||101.94||101.89||101.94||101.89|7
1634889510000|2021-10-22 07:58:30||101.94||101.89||101.94||101.89|0
1634889520000|2021-10-22 07:58:40||101.94||101.94||101.94||101.89|0
1634889530000|2021-10-22 07:58:50||101.89||101.89||101.94||101.89|0
1634889540000|2021-10-22 07:59:00|101.97||101.97||101.97||101.97||0
1634889550000|2021-10-22 07:59:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|100
1634889570000|2021-10-22 07:59:30||101.89||101.94||101.94||101.89|0
1634889580000|2021-10-22 07:59:40||101.89||101.89||101.94||101.89|0
1634889590000|2021-10-22 07:59:50||101.94||101.89||101.94||101.89|0
1634889600000|2021-10-22 08:00:00|101.97||101.97||101.97||101.97||0
1634889610000|2021-10-22 08:00:10|||||||||8
1634889620000|2021-10-22 08:00:20|102.02||102.02||102.02||102.02||4
1634889630000|2021-10-22 08:00:30|101.97|101.94|101.97|101.89|101.97|101.94|101.97|101.89|0
1634889650000|2021-10-22 08:00:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|62
1634889660000|2021-10-22 08:01:00||101.79||101.79||101.84||101.79|10
1634889670000|2021-10-22 08:01:10|101.87||101.92||101.92||101.87||2
1634889680000|2021-10-22 08:01:20|101.87|101.84|101.87|101.79|101.87|101.84|101.87|101.79|9
1634889690000|2021-10-22 08:01:30||101.74||101.79||101.79||101.74|25
1634889700000|2021-10-22 08:01:40||101.74||101.74||101.74||101.74|8
1634889710000|2021-10-22 08:01:50|101.82||101.82||101.87||101.82||245
1634889720000|2021-10-22 08:02:00|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|12
1634889730000|2021-10-22 08:02:10|||||||||223
1634889740000|2021-10-22 08:02:20|101.82||101.77||101.82||101.77||0
1634889750000|2021-10-22 08:02:30||101.64||101.69||101.69||101.64|12
1634889760000|2021-10-22 08:02:40||101.64||101.69||101.69||101.64|0
1634889780000|2021-10-22 08:03:00|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|18
1634889790000|2021-10-22 08:03:10|101.72|101.69|101.82|101.69|101.82|101.69|101.72|101.64|6
1634889800000|2021-10-22 08:03:20||101.74||101.69||101.74||101.69|9
1634889810000|2021-10-22 08:03:30||101.74||101.74||101.74||101.69|0
1634889820000|2021-10-22 08:03:40|101.87||101.82||101.87||101.82||0
1634889830000|2021-10-22 08:03:50|||||||||1
1634889850000|2021-10-22 08:04:10|101.87||101.87||101.87||101.82||10
1634889860000|2021-10-22 08:04:20||101.79||101.79||101.79||101.79|0
1634889880000|2021-10-22 08:04:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|8
1634889890000|2021-10-22 08:04:50|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|33
1634889900000|2021-10-22 08:05:00|101.87||101.87||101.87||101.87||0
1634889920000|2021-10-22 08:05:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|8
1634889930000|2021-10-22 08:05:30|101.87||101.82||101.87||101.82||0
1634889940000|2021-10-22 08:05:40|101.87||101.82||101.87||101.82||0
1634889960000|2021-10-22 08:06:00|101.87||101.87||101.87||101.87||8
1634889970000|2021-10-22 08:06:10||101.79||101.79||101.79||101.79|0
1634889980000|2021-10-22 08:06:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.79|2
1634889990000|2021-10-22 08:06:30|101.97||101.92||101.97||101.92||2
1634890020000|2021-10-22 08:07:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|9
1634890030000|2021-10-22 08:07:10|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|3
1634890040000|2021-10-22 08:07:20||101.94||101.94||101.94||101.94|0
1634890050000|2021-10-22 08:07:30|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|0
1634890060000|2021-10-22 08:07:40|102.02||101.97||102.02||101.97||0
1634890070000|2021-10-22 08:07:50|102.02||102.02||102.02||101.97||0
1634890080000|2021-10-22 08:08:00|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.89|8
1634890090000|2021-10-22 08:08:10|102.07||102.07||102.07||102.07||2
1634890100000|2021-10-22 08:08:20|102.02||102.07||102.07||102.02||0
1634890110000|2021-10-22 08:08:30||101.99||101.94||101.99||101.94|0
1634890120000|2021-10-22 08:08:40|102.02||102.07||102.07||102.02||0
1634890130000|2021-10-22 08:08:50|102.02||102.07||102.07||102.02||0
1634890140000|2021-10-22 08:09:00|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|8
1634890150000|2021-10-22 08:09:10||101.99||101.99||101.99||101.99|0
1634890160000|2021-10-22 08:09:20||101.94||101.99||101.99||101.94|0
1634890200000|2021-10-22 08:10:00|||||||||100
1634890210000|2021-10-22 08:10:10|||||||||8
1634890230000|2021-10-22 08:10:30|||||||||2
1634890240000|2021-10-22 08:10:40|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|10
1634890250000|2021-10-22 08:10:50|102.07||102.02||102.07||102.02||0
1634890280000|2021-10-22 08:11:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|7
1634890290000|2021-10-22 08:11:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|2
1634890300000|2021-10-22 08:11:40|102.07||102.07||102.07||102.07||0
1634890310000|2021-10-22 08:11:50||101.99||101.99||101.99||101.99|0
1634890330000|2021-10-22 08:12:10|102.12||102.12||102.12||102.07||10
1634890340000|2021-10-22 08:12:20||102.04||101.99||102.04||101.99|0
1634890350000|2021-10-22 08:12:30||102.04||102.04||102.04||101.99|0
1634890380000|2021-10-22 08:13:00||101.99||102.04||102.04||101.99|8
1634890390000|2021-10-22 08:13:10||101.99||102.04||102.04||101.99|25
1634890400000|2021-10-22 08:13:20||101.99||102.04||102.04||101.99|0
1634890410000|2021-10-22 08:13:30|102.17||102.12||102.17||102.12||0
1634890420000|2021-10-22 08:13:40|102.17||102.17||102.17||102.12||0
1634890430000|2021-10-22 08:13:50|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|0
1634890440000|2021-10-22 08:14:00|102.17||102.17||102.17||102.17||49
1634890450000|2021-10-22 08:14:10|102.12||102.12||102.12||102.12||0
1634890480000|2021-10-22 08:14:40|102.17||102.17||102.17||102.17||2
1634890490000|2021-10-22 08:14:50|102.12||102.12||102.12||102.12||0
1634890500000|2021-10-22 08:15:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|19
1634890510000|2021-10-22 08:15:10|102.12||102.12||102.12||102.12||0
1634890520000|2021-10-22 08:15:20||101.99||102.04||102.04||101.99|3
1634890530000|2021-10-22 08:15:30|||||||||6
1634890540000|2021-10-22 08:15:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|2
1634890550000|2021-10-22 08:15:50|102.12|102.04|102.12|102.04|102.12|102.09|102.12|102.04|0
1634890590000|2021-10-22 08:16:30|||||||||8
1634890620000|2021-10-22 08:17:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|9
1634890630000|2021-10-22 08:17:10||102.04||102.09||102.09||102.04|0
1634890650000|2021-10-22 08:17:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|51
1634890660000|2021-10-22 08:17:40|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|83
1634890680000|2021-10-22 08:18:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|18
1634890690000|2021-10-22 08:18:10|102.17||102.17||102.17||102.17||0
1634890730000|2021-10-22 08:18:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|3
1634890740000|2021-10-22 08:19:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|6
1634890750000|2021-10-22 08:19:10|102.22||102.22||102.22||102.22||1
1634890760000|2021-10-22 08:19:20||102.14||102.09||102.14||102.09|0
1634890780000|2021-10-22 08:19:40||102.14||102.14||102.14||102.09|0
1634890790000|2021-10-22 08:19:50||102.09||102.14||102.14||102.09|0
1634890810000|2021-10-22 08:20:10|||||||||3
1634890850000|2021-10-22 08:20:50|||||||||7
1634890860000|2021-10-22 08:21:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|2
1634890940000|2021-10-22 08:22:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|43
1634890990000|2021-10-22 08:23:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|32
1634891000000|2021-10-22 08:23:20|102.07||102.07||102.07||102.07||0
1634891010000|2021-10-22 08:23:30|102.12||102.12||102.12||102.12||28
1634891020000|2021-10-22 08:23:40|102.17|102.04|102.17|102.09|102.17|102.09|102.17|102.04|2
1634891030000|2021-10-22 08:23:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|0
1634891060000|2021-10-22 08:24:20|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|9
1634891070000|2021-10-22 08:24:30||102.09||102.09||102.09||102.09|1
1634891080000|2021-10-22 08:24:40||102.04||102.04||102.04||102.04|0
1634891090000|2021-10-22 08:24:50|102.12|101.99|102.12|101.99|102.12|101.99|102.12|101.99|0
1634891100000|2021-10-22 08:25:00||102.04||101.99||102.04||101.99|6
1634891110000|2021-10-22 08:25:10|102.07||102.07||102.07||102.07||0
1634891150000|2021-10-22 08:25:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|3
1634891170000|2021-10-22 08:26:10|||||||||7
1634891190000|2021-10-22 08:26:30|102.17||102.12||102.17||102.12||0
1634891210000|2021-10-22 08:26:50|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|10
1634891220000|2021-10-22 08:27:00|102.12||102.12||102.12||102.12||0
1634891270000|2021-10-22 08:27:50|102.17||102.17||102.17||102.17||7
1634891280000|2021-10-22 08:28:00|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|25
1634891290000|2021-10-22 08:28:10|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|2
1634891300000|2021-10-22 08:28:20|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.09|0
1634891310000|2021-10-22 08:28:30|102.17||102.17||102.17||102.17||0
1634891320000|2021-10-22 08:28:40|102.22||102.22||102.22||102.22||0
1634891330000|2021-10-22 08:28:50||102.14||102.09||102.14||102.09|14
1634891340000|2021-10-22 08:29:00|102.17||102.22||102.22||102.17||6
1634891350000|2021-10-22 08:29:10|102.17||102.17||102.22||102.17||0
1634891360000|2021-10-22 08:29:20|102.22||102.22||102.22||102.22||0
1634891370000|2021-10-22 08:29:30|102.17||102.17||102.17||102.17||18
1634891380000|2021-10-22 08:29:40|102.22||102.17||102.22||102.17||0
1634891390000|2021-10-22 08:29:50|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|2
1634891400000|2021-10-22 08:30:00||102.09||102.09||102.09||102.04|9
1634891410000|2021-10-22 08:30:10|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|0
1634891420000|2021-10-22 08:30:20||102.09||102.09||102.09||102.09|0
1634891430000|2021-10-22 08:30:30|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|0
1634891440000|2021-10-22 08:30:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|0
1634891450000|2021-10-22 08:30:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|45
1634891460000|2021-10-22 08:31:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|7
1634891470000|2021-10-22 08:31:10||102.04||102.04||102.04||102.04|0
1634891480000|2021-10-22 08:31:20|102.12||102.12||102.17||102.12||0
1634891490000|2021-10-22 08:31:30|102.17||102.17||102.17||102.12||0
1634891500000|2021-10-22 08:31:40|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|0
1634891510000|2021-10-22 08:31:50|102.22||102.17||102.22||102.17||0
1634891520000|2021-10-22 08:32:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|9
1634891580000|2021-10-22 08:33:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1634891590000|2021-10-22 08:33:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|4
1634891600000|2021-10-22 08:33:20||102.09||102.14||102.14||102.09|0
1634891620000|2021-10-22 08:33:40|||||||||1
1634891630000|2021-10-22 08:33:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|33
1634891650000|2021-10-22 08:34:10|||||||||27
1634891660000|2021-10-22 08:34:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|22
1634891690000|2021-10-22 08:34:50|102.27||102.22||102.27||102.22||0
1634891700000|2021-10-22 08:35:00|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|13
1634891710000|2021-10-22 08:35:10|102.22||102.27||102.27||102.22||0
1634891720000|2021-10-22 08:35:20||102.19||102.14||102.19||102.14|0
1634891730000|2021-10-22 08:35:30||102.19||102.14||102.19||102.14|0
1634891740000|2021-10-22 08:35:40|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|100
1634891750000|2021-10-22 08:35:50|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|0
1634891800000|2021-10-22 08:36:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|8
1634891870000|2021-10-22 08:37:50|||||||||9
1634891890000|2021-10-22 08:38:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|186
1634891900000|2021-10-22 08:38:20|102.32||102.32||102.32||102.32||39
1634891910000|2021-10-22 08:38:30|102.27||102.32||102.32||102.27||0
1634891920000|2021-10-22 08:38:40|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|0
1634891930000|2021-10-22 08:38:50|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|14
1634891940000|2021-10-22 08:39:00|||||||||7
1634891950000|2021-10-22 08:39:10||102.14||102.14||102.19||102.14|0
1634891960000|2021-10-22 08:39:20|102.22||102.22||102.22||102.22||0
1634891980000|2021-10-22 08:39:40|102.27||102.27||102.27||102.22||0
1634891990000|2021-10-22 08:39:50||102.19||102.14||102.19||102.14|0
1634892000000|2021-10-22 08:40:00|102.22||102.22||102.22||102.22||0
1634892010000|2021-10-22 08:40:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|7
1634892040000|2021-10-22 08:40:40|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|2
1634892050000|2021-10-22 08:40:50|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|1
1634892060000|2021-10-22 08:41:00|102.22|102.19|102.22|102.14|102.27|102.19|102.22|102.14|6
1634892070000|2021-10-22 08:41:10|102.27||102.27||102.27||102.27||2
1634892090000|2021-10-22 08:41:30||102.19||102.19||102.19||102.19|30
1634892110000|2021-10-22 08:41:50|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|0
1634892120000|2021-10-22 08:42:00|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|7
1634892130000|2021-10-22 08:42:10||102.19||102.24||102.24||102.19|1
1634892160000|2021-10-22 08:42:40|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|66
1634892180000|2021-10-22 08:43:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|6
1634892190000|2021-10-22 08:43:10|102.42||102.42||102.42||102.37||1
1634892200000|2021-10-22 08:43:20||102.34||102.34||102.34||102.34|0
1634892220000|2021-10-22 08:43:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|105
1634892240000|2021-10-22 08:44:00|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|9
1634892250000|2021-10-22 08:44:10|||||||||1
1634892300000|2021-10-22 08:45:00|||||||||1
1634892310000|2021-10-22 08:45:10||102.29||102.34||102.34||102.29|8
1634892350000|2021-10-22 08:45:50|||||||||1
1634892360000|2021-10-22 08:46:00|||||||||3
1634892370000|2021-10-22 08:46:10|||||||||100
1634892420000|2021-10-22 08:47:00|||||||||1
1634892430000|2021-10-22 08:47:10|||||||||1
1634892440000|2021-10-22 08:47:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|125
1634892460000|2021-10-22 08:47:40|||||||||88
1634892470000|2021-10-22 08:47:50|||||||||4
1634892510000|2021-10-22 08:48:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|402
1634892520000|2021-10-22 08:48:40|102.47||102.42||102.47||102.42||16
1634892530000|2021-10-22 08:48:50|102.47||102.47||102.47||102.47||5
1634892540000|2021-10-22 08:49:00|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|7
1634892560000|2021-10-22 08:49:20|||||||||3
1634892580000|2021-10-22 08:49:40|||||||||1
1634892590000|2021-10-22 08:49:50||102.34||102.34||102.34||102.34|2
1634892600000|2021-10-22 08:50:00|102.42||102.42||102.42||102.42||3
1634892610000|2021-10-22 08:50:10|102.47||102.47||102.47||102.42||7
1634892620000|2021-10-22 08:50:20||102.39||102.39||102.39||102.39|0
1634892640000|2021-10-22 08:50:40||102.34||102.34||102.34||102.34|0
1634892650000|2021-10-22 08:50:50|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|5
1634892690000|2021-10-22 08:51:30||102.29||102.34||102.34||102.29|7
1634892700000|2021-10-22 08:51:40||102.29||102.34||102.34||102.29|0
1634892720000|2021-10-22 08:52:00|||||||||2
1634892740000|2021-10-22 08:52:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|31
1634892760000|2021-10-22 08:52:40|||||||||2
1634892770000|2021-10-22 08:52:50|||||||||1
1634892780000|2021-10-22 08:53:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|28
1634892790000|2021-10-22 08:53:10||102.39||102.39||102.39||102.39|2
1634892800000|2021-10-22 08:53:20||102.44||102.44||102.44||102.39|3
1634892810000|2021-10-22 08:53:30|102.57||102.57||102.57||102.57||573
1634892820000|2021-10-22 08:53:40||102.49||102.49||102.49||102.49|0
1634892840000|2021-10-22 08:54:00|||||||||615
1634892850000|2021-10-22 08:54:10|||||||||50
1634892860000|2021-10-22 08:54:20|||||||||2
1634892880000|2021-10-22 08:54:40|||||||||101
1634892890000|2021-10-22 08:54:50|||||||||1
1634892970000|2021-10-22 08:56:10|||||||||150
1634892990000|2021-10-22 08:56:30|||||||||33
1634893010000|2021-10-22 08:56:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|389
1634893020000|2021-10-22 08:57:00|||||||||521
1634893030000|2021-10-22 08:57:10|||||||||13
1634893050000|2021-10-22 08:57:30|||||||||5
1634893060000|2021-10-22 08:57:40|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|13
1634893070000|2021-10-22 08:57:50|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|42
1634893080000|2021-10-22 08:58:00|102.52||102.52||102.52||102.47||90
1634893090000|2021-10-22 08:58:10|102.47|102.44|102.47|102.39|102.52|102.44|102.47|102.39|17
1634893120000|2021-10-22 08:58:40|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|161
1634893140000|2021-10-22 08:59:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|11
1634893210000|2021-10-22 09:00:10|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|58
1634893230000|2021-10-22 09:00:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|3
1634893280000|2021-10-22 09:01:20|||||||||9
1634893290000|2021-10-22 09:01:30|||||||||28
1634893310000|2021-10-22 09:01:50||102.44||102.44||102.44||102.44|1
1634893320000|2021-10-22 09:02:00|102.52|102.49|102.52|102.44|102.57|102.49|102.52|102.44|16
1634893350000|2021-10-22 09:02:30|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|92
1634893360000|2021-10-22 09:02:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|20
1634893370000|2021-10-22 09:02:50|102.52||102.47||102.52||102.47||13
1634893380000|2021-10-22 09:03:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|14
1634893390000|2021-10-22 09:03:10|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|0
1634893400000|2021-10-22 09:03:20|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|567
1634893410000|2021-10-22 09:03:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|2
1634893420000|2021-10-22 09:03:40|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|1
1634893430000|2021-10-22 09:03:50|102.52||102.52||102.52||102.47||21
1634893440000|2021-10-22 09:04:00|102.47||102.47||102.52||102.47||12
1634893470000|2021-10-22 09:04:30||102.34||102.34||102.34||102.34|15
1634893480000|2021-10-22 09:04:40||102.39||102.34||102.39||102.34|0
1634893490000|2021-10-22 09:04:50|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|0
1634893520000|2021-10-22 09:05:20|||||||||7
1634893560000|2021-10-22 09:06:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|8
1634893570000|2021-10-22 09:06:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1634893580000|2021-10-22 09:06:20|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|3
1634893650000|2021-10-22 09:07:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|16
1634893660000|2021-10-22 09:07:40|||||||||1080
1634893670000|2021-10-22 09:07:50|102.47||102.47||102.47||102.47||175
1634893680000|2021-10-22 09:08:00|102.42||102.42||102.42||102.42||8
1634893690000|2021-10-22 09:08:10|102.47||102.42||102.47||102.42||38
1634893700000|2021-10-22 09:08:20|||||||||43
1634893710000|2021-10-22 09:08:30||102.29||102.29||102.29||102.29|0
1634893720000|2021-10-22 09:08:40||102.34||102.34||102.34||102.34|0
1634893760000|2021-10-22 09:09:20|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|14
1634893770000|2021-10-22 09:09:30|102.42||102.42||102.42||102.42||0
1634893810000|2021-10-22 09:10:10|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|42
1634893820000|2021-10-22 09:10:20|102.47||102.42||102.47||102.42||0
1634893830000|2021-10-22 09:10:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|7
1634893850000|2021-10-22 09:10:50||102.34||102.34||102.39||102.34|10
1634893860000|2021-10-22 09:11:00||102.39||102.39||102.39||102.39|0
1634893870000|2021-10-22 09:11:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|8
1634893960000|2021-10-22 09:12:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|8
1634893970000|2021-10-22 09:12:50||102.34||102.39||102.39||102.34|3
1634893980000|2021-10-22 09:13:00||102.34||102.34||102.34||102.34|7
1634893990000|2021-10-22 09:13:10|102.42||102.42||102.42||102.42||0
1634894010000|2021-10-22 09:13:30|||||||||1
1634894020000|2021-10-22 09:13:40|||||||||1
1634894030000|2021-10-22 09:13:50||102.29||102.29||102.29||102.29|0
1634894050000|2021-10-22 09:14:10|102.37||102.37||102.37||102.37||0
1634894090000|2021-10-22 09:14:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|9
1634894100000|2021-10-22 09:15:00||102.29||102.34||102.34||102.29|0
1634894110000|2021-10-22 09:15:10|||||||||1
1634894120000|2021-10-22 09:15:20|||||||||1
1634894130000|2021-10-22 09:15:30||102.29||102.29||102.29||102.29|7
1634894140000|2021-10-22 09:15:40||102.34||102.34||102.34||102.34|0
1634894150000|2021-10-22 09:15:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634894170000|2021-10-22 09:16:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|8
1634894180000|2021-10-22 09:16:20||102.29||102.29||102.29||102.29|0
1634894190000|2021-10-22 09:16:30||102.34||102.29||102.34||102.29|0
1634894200000|2021-10-22 09:16:40||102.34||102.29||102.34||102.29|0
1634894210000|2021-10-22 09:16:50|102.37||102.37||102.42||102.37||1
1634894240000|2021-10-22 09:17:20|||||||||15
1634894280000|2021-10-22 09:18:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|63
1634894290000|2021-10-22 09:18:10|||||||||13
1634894330000|2021-10-22 09:18:50|||||||||4
1634894340000|2021-10-22 09:19:00|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|114
1634894350000|2021-10-22 09:19:10|102.27||102.27||102.27||102.27||3
1634894360000|2021-10-22 09:19:20|||||||||2
1634894370000|2021-10-22 09:19:30|||||||||1
1634894390000|2021-10-22 09:19:50|102.32||102.32||102.32||102.32||0
1634894400000|2021-10-22 09:20:00|102.27||102.27||102.27||102.27||0
1634894460000|2021-10-22 09:21:00|||||||||1
1634894500000|2021-10-22 09:21:40|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|16
1634894510000|2021-10-22 09:21:50|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|7
1634894550000|2021-10-22 09:22:30|102.32||102.27||102.32||102.27||24
1634894560000|2021-10-22 09:22:40|102.32||102.27||102.32||102.27||18
1634894570000|2021-10-22 09:22:50|102.32||102.27||102.32||102.27||0
1634894580000|2021-10-22 09:23:00|||||||||15
1634894620000|2021-10-22 09:23:40||102.14||102.14||102.14||102.14|508
1634894640000|2021-10-22 09:24:00|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|6
1634894660000|2021-10-22 09:24:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|40
1634894680000|2021-10-22 09:24:40||102.19||102.24||102.24||102.19|10
1634894690000|2021-10-22 09:24:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1634894700000|2021-10-22 09:25:00|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|25
1634894710000|2021-10-22 09:25:10||102.24||102.24||102.24||102.24|0
1634894730000|2021-10-22 09:25:30||102.19||102.19||102.19||102.19|2
1634894740000|2021-10-22 09:25:40|102.27||102.27||102.27||102.27||0
1634894750000|2021-10-22 09:25:50|||||||||1
1634894760000|2021-10-22 09:26:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|7
1634894770000|2021-10-22 09:26:10|||||||||8
1634894790000|2021-10-22 09:26:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|10
1634894860000|2021-10-22 09:27:40|102.32||102.32||102.32||102.32||11
1634894870000|2021-10-22 09:27:50||102.24||102.24||102.24||102.24|0
1634894880000|2021-10-22 09:28:00|102.37||102.37||102.37||102.37||25
1634894890000|2021-10-22 09:28:10|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1634894900000|2021-10-22 09:28:20||102.24||102.24||102.24||102.24|0
1634894910000|2021-10-22 09:28:30||102.29||102.29||102.29||102.29|0
1634894920000|2021-10-22 09:28:40||102.24||102.29||102.29||102.24|0
1634894930000|2021-10-22 09:28:50|102.42||102.42||102.42||102.37||2
1634894940000|2021-10-22 09:29:00|102.37||102.37||102.37||102.37||0
1634894950000|2021-10-22 09:29:10|||||||||3
1634894960000|2021-10-22 09:29:20|||||||||4
1634894990000|2021-10-22 09:29:50|||||||||1
1634895000000|2021-10-22 09:30:00|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|7
1634895010000|2021-10-22 09:30:10||102.29||102.29||102.29||102.29|10
1634895060000|2021-10-22 09:31:00|||||||||7
1634895070000|2021-10-22 09:31:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634895110000|2021-10-22 09:31:50|102.37||102.37||102.37||102.32||0
1634895120000|2021-10-22 09:32:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|6
1634895150000|2021-10-22 09:32:30||102.24||102.29||102.29||102.24|1
1634895160000|2021-10-22 09:32:40||102.24||102.24||102.29||102.24|0
1634895180000|2021-10-22 09:33:00||102.29||102.29||102.29||102.29|34
1634895200000|2021-10-22 09:33:20|102.42||102.42||102.42||102.42||43
1634895210000|2021-10-22 09:33:30|102.37||102.37||102.37||102.37||0
1634895250000|2021-10-22 09:34:10||102.24||102.29||102.29||102.24|7
1634895260000|2021-10-22 09:34:20||102.24||102.29||102.29||102.24|0
1634895300000|2021-10-22 09:35:00|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|8
1634895310000|2021-10-22 09:35:10|102.32||102.32||102.37||102.32||0
1634895350000|2021-10-22 09:35:50||102.19||102.19||102.19||102.19|39
1634895360000|2021-10-22 09:36:00|102.27||102.32||102.32||102.27||7
1634895370000|2021-10-22 09:36:10|102.27||102.27||102.32||102.27||0
1634895390000|2021-10-22 09:36:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634895400000|2021-10-22 09:36:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1634895470000|2021-10-22 09:37:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|81
1634895480000|2021-10-22 09:38:00|102.37||102.37||102.37||102.32||35
1634895490000|2021-10-22 09:38:10|102.32||102.32||102.37||102.32||0
1634895500000|2021-10-22 09:38:20|102.37||102.32||102.37||102.32||0
1634895540000|2021-10-22 09:39:00|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|10
1634895560000|2021-10-22 09:39:20|102.32||102.27||102.32||102.27||14
1634895580000|2021-10-22 09:39:40|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|41
1634895590000|2021-10-22 09:39:50|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|101
1634895600000|2021-10-22 09:40:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|209
1634895610000|2021-10-22 09:40:10|||||||||1
1634895670000|2021-10-22 09:41:10|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|7
1634895680000|2021-10-22 09:41:20||102.29||102.29||102.29||102.29|0
1634895690000|2021-10-22 09:41:30|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|0
1634895740000|2021-10-22 09:42:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|38
1634895750000|2021-10-22 09:42:30||102.24||102.29||102.29||102.24|31
1634895770000|2021-10-22 09:42:50||102.24||102.24||102.24||102.24|0
1634895780000|2021-10-22 09:43:00|102.32||102.32||102.32||102.32||0
1634895820000|2021-10-22 09:43:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|9
1634895830000|2021-10-22 09:43:50|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|1
1634895840000|2021-10-22 09:44:00||102.24||102.29||102.29||102.24|7
1634895850000|2021-10-22 09:44:10||102.24||102.29||102.29||102.24|0
1634895860000|2021-10-22 09:44:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634895870000|2021-10-22 09:44:30|102.37||102.37||102.37||102.37||0
1634895880000|2021-10-22 09:44:40|102.32||102.37||102.37||102.32||0
1634895890000|2021-10-22 09:44:50||102.29||102.29||102.29||102.29|0
1634895910000|2021-10-22 09:45:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|172
1634895920000|2021-10-22 09:45:20||102.29||102.34||102.34||102.29|0
1634895930000|2021-10-22 09:45:30||102.29||102.29||102.34||102.29|1
1634895940000|2021-10-22 09:45:40|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.29|8
1634895960000|2021-10-22 09:46:00||102.29||102.34||102.34||102.29|15
1634896040000|2021-10-22 09:47:20|||||||||50
1634896060000|2021-10-22 09:47:40||102.29||102.34||102.34||102.29|6
1634896070000|2021-10-22 09:47:50||102.29||102.29||102.29||102.29|0
1634896090000|2021-10-22 09:48:10||102.34||102.34||102.34||102.34|0
1634896110000|2021-10-22 09:48:30||102.29||102.34||102.34||102.29|7
1634896170000|2021-10-22 09:49:30|||||||||1
1634896200000|2021-10-22 09:50:00||102.29||102.34||102.34||102.29|10
1634896210000|2021-10-22 09:50:10||102.29||102.29||102.34||102.29|4
1634896220000|2021-10-22 09:50:20|102.37||102.37||102.37||102.37||31
1634896240000|2021-10-22 09:50:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1634896250000|2021-10-22 09:50:50||102.29||102.29||102.34||102.29|0
1634896260000|2021-10-22 09:51:00|102.37||102.37||102.37||102.37||0
1634896270000|2021-10-22 09:51:10|102.42||102.37||102.42||102.37||10
1634896370000|2021-10-22 09:52:50|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|10
1634896380000|2021-10-22 09:53:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|16
1634896390000|2021-10-22 09:53:10||102.34||102.34||102.34||102.34|0
1634896470000|2021-10-22 09:54:30|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|559
1634896480000|2021-10-22 09:54:40|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|6
1634896520000|2021-10-22 09:55:20|||||||||2
1634896530000|2021-10-22 09:55:30|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|18
1634896540000|2021-10-22 09:55:40|102.42|102.34|102.42|102.29|102.42|102.34|102.37|102.29|0
1634896560000|2021-10-22 09:56:00|102.37||102.37||102.37||102.37||0
1634896630000|2021-10-22 09:57:10|102.42||102.42||102.42||102.42||10
1634896640000|2021-10-22 09:57:20|102.37||102.37||102.37||102.37||0
1634896680000|2021-10-22 09:58:00|102.42||102.42||102.42||102.42||7
1634896690000|2021-10-22 09:58:10|102.37||102.37||102.42||102.37||0
1634896750000|2021-10-22 09:59:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|613
1634896820000|2021-10-22 10:00:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|15
1634896830000|2021-10-22 10:00:30|||||||||10
1634896840000|2021-10-22 10:00:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|10
1634896860000|2021-10-22 10:01:00|102.27||102.22||102.27||102.22||8
1634896870000|2021-10-22 10:01:10|102.27||102.22||102.27||102.22||0
1634896880000|2021-10-22 10:01:20|102.27||102.27||102.27||102.27||0
1634896890000|2021-10-22 10:01:30|102.22||102.22||102.27||102.22||0
1634896900000|2021-10-22 10:01:40|102.27||102.22||102.27||102.22||0
1634896910000|2021-10-22 10:01:50|102.27||102.22||102.27||102.22||5
1634896930000|2021-10-22 10:02:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|105
1634896960000|2021-10-22 10:02:40|||||||||10
1634896980000|2021-10-22 10:03:00|||||||||15
1634896990000|2021-10-22 10:03:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|25
1634897010000|2021-10-22 10:03:30|||||||||2
1634897020000|2021-10-22 10:03:40|||||||||3
1634897080000|2021-10-22 10:04:40|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|11
1634897100000|2021-10-22 10:05:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|8
1634897120000|2021-10-22 10:05:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|8
1634897180000|2021-10-22 10:06:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|391
1634897210000|2021-10-22 10:06:50|||||||||1
1634897220000|2021-10-22 10:07:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|8
1634897230000|2021-10-22 10:07:10||102.14||102.14||102.14||102.14|0
1634897290000|2021-10-22 10:08:10|||||||||1
1634897300000|2021-10-22 10:08:20|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|7
1634897310000|2021-10-22 10:08:30||102.19||102.19||102.19||102.19|0
1634897360000|2021-10-22 10:09:20|102.32||102.27||102.32||102.27||84
1634897370000|2021-10-22 10:09:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|101
1634897380000|2021-10-22 10:09:40||102.19||102.19||102.19||102.19|0
1634897390000|2021-10-22 10:09:50||102.24||102.24||102.24||102.24|0
1634897470000|2021-10-22 10:11:10|||||||||6
1634897480000|2021-10-22 10:11:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|8
1634897500000|2021-10-22 10:11:40|102.42||102.42||102.42||102.42||0
1634897510000|2021-10-22 10:11:50|102.37||102.37||102.37||102.37||0
1634897530000|2021-10-22 10:12:10|||||||||10
1634897550000|2021-10-22 10:12:30|102.42||102.42||102.42||102.42||8
1634897560000|2021-10-22 10:12:40|102.37||102.42||102.42||102.37||0
1634897570000|2021-10-22 10:12:50||102.34||102.34||102.34||102.34|0
1634897580000|2021-10-22 10:13:00|||||||||16
1634897590000|2021-10-22 10:13:10|||||||||1
1634897640000|2021-10-22 10:14:00|||||||||50
1634897650000|2021-10-22 10:14:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1634897660000|2021-10-22 10:14:20||102.34||102.34||102.34||102.34|10
1634897670000|2021-10-22 10:14:30||102.39||102.34||102.39||102.34|7
1634897680000|2021-10-22 10:14:40||102.39||102.39||102.39||102.39|0
1634897700000|2021-10-22 10:15:00||102.34||102.39||102.39||102.34|12
1634897720000|2021-10-22 10:15:20|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|6
1634897730000|2021-10-22 10:15:30|102.42||102.42||102.42||102.42||0
1634897790000|2021-10-22 10:16:30|||||||||15
1634897800000|2021-10-22 10:16:40|102.47||102.47||102.47||102.47||14
1634897810000|2021-10-22 10:16:50||102.39||102.39||102.39||102.39|0
1634897820000|2021-10-22 10:17:00|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|7
1634897830000|2021-10-22 10:17:10||102.39||102.39||102.39||102.39|1
1634897880000|2021-10-22 10:18:00|||||||||199
1634897940000|2021-10-22 10:19:00|102.52||102.52||102.52||102.52||23
1634897970000|2021-10-22 10:19:30||102.44||102.44||102.44||102.44|10
1634897980000|2021-10-22 10:19:40|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|2
1634897990000|2021-10-22 10:19:50|102.47||102.47||102.52||102.47||0
1634898040000|2021-10-22 10:20:40|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|25
1634898050000|2021-10-22 10:20:50|102.52||102.47||102.52||102.47||0
1634898060000|2021-10-22 10:21:00|102.52||102.52||102.52||102.52||7
1634898080000|2021-10-22 10:21:20||102.44||102.44||102.44||102.44|0
1634898090000|2021-10-22 10:21:30|||||||||7
1634898100000|2021-10-22 10:21:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|182
1634898130000|2021-10-22 10:22:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|676
1634898180000|2021-10-22 10:23:00|||||||||5
1634898190000|2021-10-22 10:23:10|||||||||2
1634898210000|2021-10-22 10:23:30||102.39||102.44||102.44||102.39|3
1634898240000|2021-10-22 10:24:00|||||||||2
1634898260000|2021-10-22 10:24:20|||||||||2
1634898290000|2021-10-22 10:24:50|102.57||102.57||102.57||102.57||45
1634898300000|2021-10-22 10:25:00|102.52||102.52||102.52||102.52||5
1634898310000|2021-10-22 10:25:10|||||||||1
1634898330000|2021-10-22 10:25:30|||||||||1
1634898370000|2021-10-22 10:26:10|||||||||14
1634898400000|2021-10-22 10:26:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|6
1634898530000|2021-10-22 10:28:50|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|33
1634898540000|2021-10-22 10:29:00|102.42||102.42||102.42||102.42||0
1634898550000|2021-10-22 10:29:10|||||||||2
1634898580000|2021-10-22 10:29:40||102.29||102.34||102.34||102.29|12
1634898600000|2021-10-22 10:30:00||102.29||102.29||102.29||102.29|7
1634898610000|2021-10-22 10:30:10||102.34||102.34||102.34||102.34|0
1634898620000|2021-10-22 10:30:20|102.47||102.42||102.47||102.42||20
1634898630000|2021-10-22 10:30:30|102.47||102.42||102.47||102.42||0
1634898690000|2021-10-22 10:31:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|8
1634898700000|2021-10-22 10:31:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1634898720000|2021-10-22 10:32:00|||||||||7
1634898780000|2021-10-22 10:33:00|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|9
1634898790000|2021-10-22 10:33:10||102.34||102.29||102.34||102.29|0
1634898800000|2021-10-22 10:33:20|102.37||102.42||102.42||102.37||0
1634898810000|2021-10-22 10:33:30||102.34||102.34||102.34||102.34|0
1634898820000|2021-10-22 10:33:40||102.29||102.29||102.29||102.29|0
1634898830000|2021-10-22 10:33:50|102.37||102.37||102.37||102.37||0
1634898880000|2021-10-22 10:34:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|10
1634898920000|2021-10-22 10:35:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|6
1634898960000|2021-10-22 10:36:00|102.42||102.42||102.42||102.42||7
1634898980000|2021-10-22 10:36:20|102.37||102.37||102.37||102.37||0
1634899000000|2021-10-22 10:36:40|102.42||102.37||102.42||102.37||2
1634899010000|2021-10-22 10:36:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1634899020000|2021-10-22 10:37:00||102.29||102.29||102.29||102.29|6
1634899030000|2021-10-22 10:37:10||102.34||102.29||102.34||102.29|41
1634899040000|2021-10-22 10:37:20||102.34||102.29||102.34||102.29|0
1634899050000|2021-10-22 10:37:30||102.34||102.34||102.34||102.34|0
1634899070000|2021-10-22 10:37:50|102.47||102.47||102.47||102.47||0
1634899080000|2021-10-22 10:38:00|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|24
1634899090000|2021-10-22 10:38:10||102.39||102.39||102.39||102.39|0
1634899220000|2021-10-22 10:40:20|102.52||102.52||102.52||102.52||17
1634899250000|2021-10-22 10:40:50|102.47||102.47||102.47||102.47||0
1634899350000|2021-10-22 10:42:30|||||||||1
1634899390000|2021-10-22 10:43:10|102.52||102.47||102.52||102.47||21
1634899400000|2021-10-22 10:43:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|3
1634899420000|2021-10-22 10:43:40|102.57||102.52||102.57||102.52||250
1634899440000|2021-10-22 10:44:00||102.39||102.39||102.39||102.39|29
1634899450000|2021-10-22 10:44:10||102.44||102.39||102.44||102.39|0
1634899460000|2021-10-22 10:44:20|102.47||102.47||102.52||102.47||0
1634899470000|2021-10-22 10:44:30|102.52||102.52||102.52||102.52||0
1634899500000|2021-10-22 10:45:00|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|6
1634899520000|2021-10-22 10:45:20|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|1
1634899530000|2021-10-22 10:45:30||102.49||102.49||102.49||102.49|0
1634899540000|2021-10-22 10:45:40|102.52|102.44|102.52|102.44|102.52|102.49|102.52|102.44|14
1634899560000|2021-10-22 10:46:00|102.57||102.57||102.57||102.57||29
1634899570000|2021-10-22 10:46:10|102.52||102.52||102.52||102.52||0
1634899660000|2021-10-22 10:47:40|||||||||13
1634899700000|2021-10-22 10:48:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|8
1634899760000|2021-10-22 10:49:20||102.44||102.44||102.49||102.44|9
1634899770000|2021-10-22 10:49:30||102.49||102.49||102.49||102.49|0
1634899780000|2021-10-22 10:49:40||102.44||102.44||102.44||102.44|1
1634899790000|2021-10-22 10:49:50||102.49||102.49||102.49||102.49|0
1634899800000|2021-10-22 10:50:00||102.44||102.49||102.49||102.44|13
1634899810000|2021-10-22 10:50:10|||||||||32
1634899860000|2021-10-22 10:51:00||102.44||102.44||102.44||102.44|6
1634899870000|2021-10-22 10:51:10|102.52||102.57||102.57||102.52||0
1634899880000|2021-10-22 10:51:20|102.52||102.57||102.57||102.52||0
1634899900000|2021-10-22 10:51:40|102.52||102.52||102.57||102.52||5
1634899910000|2021-10-22 10:51:50|102.57||102.52||102.57||102.52||0
1634899930000|2021-10-22 10:52:10|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|7
1634899960000|2021-10-22 10:52:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|72
1634899970000|2021-10-22 10:52:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|4
1634900130000|2021-10-22 10:55:30|||||||||10
1634900140000|2021-10-22 10:55:40|||||||||4
1634900150000|2021-10-22 10:55:50||102.39||102.39||102.39||102.39|6
1634900160000|2021-10-22 10:56:00|102.47||102.47||102.47||102.47||0
1634900260000|2021-10-22 10:57:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|13
1634900280000|2021-10-22 10:58:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|14
1634900290000|2021-10-22 10:58:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|13
1634900300000|2021-10-22 10:58:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634900390000|2021-10-22 10:59:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|31
1634900530000|2021-10-22 11:02:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|52
1634900540000|2021-10-22 11:02:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|60
1634900630000|2021-10-22 11:03:50|||||||||1
1634900650000|2021-10-22 11:04:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|250
1634900660000|2021-10-22 11:04:20|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|53
1634900670000|2021-10-22 11:04:30|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|8
1634900680000|2021-10-22 11:04:40||102.54||102.54||102.54||102.54|2280
1634900690000|2021-10-22 11:04:50|||||||||9
1634900950000|2021-10-22 11:09:10|||||||||60
1634900960000|2021-10-22 11:09:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|133
1634901000000|2021-10-22 11:10:00|||||||||37
1634901010000|2021-10-22 11:10:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|88
1634901020000|2021-10-22 11:10:20|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|37
1634901030000|2021-10-22 11:10:30|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|26
1634901040000|2021-10-22 11:10:40||102.54||102.54||102.54||102.54|0
1634901050000|2021-10-22 11:10:50|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|1
1634901060000|2021-10-22 11:11:00|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|8
1634901070000|2021-10-22 11:11:10||102.54||102.54||102.54||102.54|0
1634901130000|2021-10-22 11:12:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|50
1634901140000|2021-10-22 11:12:20|102.62||102.62||102.62||102.62||6
1634901150000|2021-10-22 11:12:30||102.54||102.54||102.54||102.54|0
1634901210000|2021-10-22 11:13:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|109
1634901260000|2021-10-22 11:14:20|||||||||43
1634901350000|2021-10-22 11:15:50|||||||||1
1634901370000|2021-10-22 11:16:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|72
1634901380000|2021-10-22 11:16:20||102.59||102.59||102.59||102.59|17
1634901390000|2021-10-22 11:16:30|102.67||102.67||102.67||102.67||0
1634901480000|2021-10-22 11:18:00|||||||||34
1634901530000|2021-10-22 11:18:50|||||||||100
1634901580000|2021-10-22 11:19:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|55
1634901610000|2021-10-22 11:20:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|15
1634901660000|2021-10-22 11:21:00|102.62|102.54|102.62|102.54|102.67|102.54|102.62|102.54|7
1634901680000|2021-10-22 11:21:20|102.67||102.62||102.67||102.62||1
1634901690000|2021-10-22 11:21:30|||||||||21
1634901720000|2021-10-22 11:22:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|108
1634901730000|2021-10-22 11:22:10|||||||||1
1634901770000|2021-10-22 11:22:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|256
1634901790000|2021-10-22 11:23:10|||||||||16
1634901800000|2021-10-22 11:23:20|||||||||7
1634901830000|2021-10-22 11:23:50||102.49||102.54||102.54||102.49|0
1634901840000|2021-10-22 11:24:00|||||||||330
1634901850000|2021-10-22 11:24:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|343
1634901870000|2021-10-22 11:24:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|64
1634901930000|2021-10-22 11:25:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|252
1634901940000|2021-10-22 11:25:40|||||||||3
1634901970000|2021-10-22 11:26:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|13
1634902020000|2021-10-22 11:27:00||102.39||102.44||102.44||102.39|10
1634902050000|2021-10-22 11:27:30||102.39||102.39||102.39||102.39|0
1634902060000|2021-10-22 11:27:40||102.44||102.44||102.44||102.44|0
1634902080000|2021-10-22 11:28:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|6
1634902090000|2021-10-22 11:28:10|102.52||102.52||102.52||102.47||0
1634902110000|2021-10-22 11:28:30||102.44||102.44||102.44||102.44|0
1634902200000|2021-10-22 11:30:00|102.57||102.57||102.57||102.52||18
1634902210000|2021-10-22 11:30:10||102.49||102.49||102.49||102.44|0
1634902240000|2021-10-22 11:30:40|||||||||14
1634902250000|2021-10-22 11:30:50||102.44||102.49||102.49||102.44|19
1634902260000|2021-10-22 11:31:00||102.44||102.49||102.49||102.44|6
1634902270000|2021-10-22 11:31:10||102.44||102.49||102.49||102.44|0
1634902280000|2021-10-22 11:31:20||102.44||102.44||102.44||102.44|0
1634902290000|2021-10-22 11:31:30|102.52||102.57||102.57||102.52||0
1634902300000|2021-10-22 11:31:40|102.52||102.52||102.52||102.52||0
1634902320000|2021-10-22 11:32:00||102.39||102.39||102.39||102.39|58
1634902330000|2021-10-22 11:32:10||102.44||102.44||102.44||102.44|0
1634902370000|2021-10-22 11:32:50||102.39||102.39||102.39||102.39|0
1634902380000|2021-10-22 11:33:00|102.47||102.52||102.52||102.47||7
1634902400000|2021-10-22 11:33:20|102.47||102.47||102.47||102.47||0
1634902450000|2021-10-22 11:34:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|109
1634902520000|2021-10-22 11:35:20|102.57||102.57||102.57||102.52||39
1634902530000|2021-10-22 11:35:30|102.52||102.52||102.57||102.52||0
1634902580000|2021-10-22 11:36:20|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|6
1634902590000|2021-10-22 11:36:30||102.49||102.49||102.49||102.49|1
1634902600000|2021-10-22 11:36:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|128
1634902610000|2021-10-22 11:36:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|0
1634902660000|2021-10-22 11:37:40|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|8
1634902670000|2021-10-22 11:37:50|102.57||102.62||102.62||102.57||0
1634902680000|2021-10-22 11:38:00|102.57||102.57||102.57||102.57||0
1634902690000|2021-10-22 11:38:10|102.62||102.62||102.62||102.62||7
1634902710000|2021-10-22 11:38:30||102.54||102.54||102.54||102.54|0
1634902720000|2021-10-22 11:38:40||102.49||102.49||102.49||102.49|0
1634902730000|2021-10-22 11:38:50|102.57||102.57||102.62||102.57||0
1634902760000|2021-10-22 11:39:20|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|6
1634902780000|2021-10-22 11:39:40|102.57||102.57||102.57||102.57||0
1634902790000|2021-10-22 11:39:50|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|0
1634902800000|2021-10-22 11:40:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|6
1634902830000|2021-10-22 11:40:30|102.67||102.67||102.67||102.67||3
1634902850000|2021-10-22 11:40:50|102.62||102.62||102.62||102.62||0
1634902920000|2021-10-22 11:42:00||102.49||102.54||102.54||102.49|18
1634902950000|2021-10-22 11:42:30||102.49||102.49||102.54||102.49|1
1634902960000|2021-10-22 11:42:40||102.54||102.49||102.54||102.49|0
1634902980000|2021-10-22 11:43:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|6
1634903030000|2021-10-22 11:43:50|102.67||102.67||102.67||102.67||2
1634903040000|2021-10-22 11:44:00|102.62||102.62||102.62||102.62||0
1634903050000|2021-10-22 11:44:10|102.67||102.67||102.67||102.67||7
1634903070000|2021-10-22 11:44:30|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|0
1634903120000|2021-10-22 11:45:20|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|25
1634903140000|2021-10-22 11:45:40|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|0
1634903150000|2021-10-22 11:45:50|102.67||102.67||102.67||102.67||0
1634903170000|2021-10-22 11:46:10|||||||||31
1634903190000|2021-10-22 11:46:30|||||||||1
1634903200000|2021-10-22 11:46:40|102.72||102.72||102.72||102.72||13
1634903210000|2021-10-22 11:46:50|102.67||102.67||102.72||102.67||0
1634903230000|2021-10-22 11:47:10|102.72||102.72||102.72||102.72||7
1634903250000|2021-10-22 11:47:30|102.67||102.72||102.72||102.67||0
1634903260000|2021-10-22 11:47:40||102.64||102.64||102.64||102.64|0
1634903340000|2021-10-22 11:49:00||102.59||102.59||102.59||102.59|58
1634903350000|2021-10-22 11:49:10|102.67||102.67||102.67||102.67||0
1634903370000|2021-10-22 11:49:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|81
1634903400000|2021-10-22 11:50:00|102.77||102.77||102.77||102.77||104
1634903410000|2021-10-22 11:50:10|102.72||102.72||102.72||102.72||0
1634903420000|2021-10-22 11:50:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|1171
1634903430000|2021-10-22 11:50:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|61
1634903440000|2021-10-22 11:50:40|||||||||38
1634903490000|2021-10-22 11:51:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|435
1634903520000|2021-10-22 11:52:00|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|139
1634903530000|2021-10-22 11:52:10|||||||||180
1634903590000|2021-10-22 11:53:10|||||||||23
1634903620000|2021-10-22 11:53:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|93
1634903630000|2021-10-22 11:53:50||102.69||102.74||102.74||102.69|61
1634903640000|2021-10-22 11:54:00|||||||||26
1634903720000|2021-10-22 11:55:20|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|471
1634903730000|2021-10-22 11:55:30|102.87||102.82||102.87||102.82||54
1634903760000|2021-10-22 11:56:00|||||||||51
1634903780000|2021-10-22 11:56:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1634903800000|2021-10-22 11:56:40|||||||||7
1634903820000|2021-10-22 11:57:00||102.74||102.79||102.79||102.74|28
1634903840000|2021-10-22 11:57:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|10
1634903850000|2021-10-22 11:57:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|900
1634903860000|2021-10-22 11:57:40||102.74||102.79||102.79||102.74|0
1634903880000|2021-10-22 11:58:00||102.74||102.74||102.74||102.74|18
1634903900000|2021-10-22 11:58:20||102.79||102.79||102.79||102.79|0
1634903910000|2021-10-22 11:58:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|34
1634903930000|2021-10-22 11:58:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|22
1634903940000|2021-10-22 11:59:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1634903950000|2021-10-22 11:59:10|102.87||102.87||102.87||102.87||1
1634903960000|2021-10-22 11:59:20||102.79||102.79||102.79||102.79|0
1634903990000|2021-10-22 11:59:50||102.74||102.79||102.79||102.74|0
1634904020000|2021-10-22 12:00:20|||||||||3
1634904080000|2021-10-22 12:01:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|334
1634904090000|2021-10-22 12:01:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|755
1634904120000|2021-10-22 12:02:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|149
1634904150000|2021-10-22 12:02:30|||||||||307
1634904170000|2021-10-22 12:02:50|||||||||33
1634904180000|2021-10-22 12:03:00|||||||||114
1634904200000|2021-10-22 12:03:20|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|455
1634904210000|2021-10-22 12:03:30|102.67||102.67||102.72||102.67||9
1634904220000|2021-10-22 12:03:40|||||||||45
1634904250000|2021-10-22 12:04:10|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|295
1634904260000|2021-10-22 12:04:20|||||||||6
1634904270000|2021-10-22 12:04:30|||||||||2
1634904280000|2021-10-22 12:04:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|116
1634904290000|2021-10-22 12:04:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|54
1634904300000|2021-10-22 12:05:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|19
1634904310000|2021-10-22 12:05:10|||||||||231
1634904390000|2021-10-22 12:06:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|124
1634904420000|2021-10-22 12:07:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|137
1634904510000|2021-10-22 12:08:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|243
1634904590000|2021-10-22 12:09:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|290
1634904650000|2021-10-22 12:10:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|133
1634904660000|2021-10-22 12:11:00|||||||||49
1634904670000|2021-10-22 12:11:10|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|38
1634904680000|2021-10-22 12:11:20||102.54||102.54||102.54||102.54|0
1634904690000|2021-10-22 12:11:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|20
1634904720000|2021-10-22 12:12:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|32
1634904780000|2021-10-22 12:13:00|||||||||147
1634904820000|2021-10-22 12:13:40|||||||||557
1634904880000|2021-10-22 12:14:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|117
1634904920000|2021-10-22 12:15:20||102.44||102.49||102.49||102.44|305
1634904960000|2021-10-22 12:16:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|536
1634904970000|2021-10-22 12:16:10||102.49||102.54||102.54||102.49|130
1634905050000|2021-10-22 12:17:30|||||||||126
1634905100000|2021-10-22 12:18:20||102.49||102.49||102.49||102.49|157
1634905110000|2021-10-22 12:18:30|102.57||102.57||102.57||102.57||0
1634905130000|2021-10-22 12:18:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|13
1634905150000|2021-10-22 12:19:10||102.49||102.54||102.54||102.49|105
1634905190000|2021-10-22 12:19:50||102.49||102.49||102.49||102.49|93
1634905200000|2021-10-22 12:20:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|6
1634905230000|2021-10-22 12:20:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|19
1634905240000|2021-10-22 12:20:40||102.44||102.44||102.44||102.44|82
1634905250000|2021-10-22 12:20:50|102.52||102.52||102.52||102.52||6
1634905270000|2021-10-22 12:21:10|||||||||61
1634905280000|2021-10-22 12:21:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|29
1634905300000|2021-10-22 12:21:40|102.52||102.52||102.52||102.52||6
1634905310000|2021-10-22 12:21:50|102.47||102.47||102.47||102.47||0
1634905320000|2021-10-22 12:22:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|7
1634905330000|2021-10-22 12:22:10|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|27
1634905340000|2021-10-22 12:22:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|8
1634905360000|2021-10-22 12:22:40||102.34||102.39||102.39||102.34|18
1634905380000|2021-10-22 12:23:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|15
1634905390000|2021-10-22 12:23:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|0
1634905400000|2021-10-22 12:23:20|102.47|102.39|102.52|102.39|102.52|102.44|102.47|102.39|80
1634905410000|2021-10-22 12:23:30||102.44||102.44||102.44||102.44|0
1634905420000|2021-10-22 12:23:40|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|7
1634905460000|2021-10-22 12:24:20|||||||||1
1634905510000|2021-10-22 12:25:10|||||||||1
1634905530000|2021-10-22 12:25:30|||||||||2
1634905540000|2021-10-22 12:25:40|102.52||102.52||102.52||102.47||15
1634905550000|2021-10-22 12:25:50|102.47||102.52||102.52||102.47||0
1634905560000|2021-10-22 12:26:00|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|7
1634905580000|2021-10-22 12:26:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|26
1634905590000|2021-10-22 12:26:30|||||||||1
1634905640000|2021-10-22 12:27:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|44
1634905680000|2021-10-22 12:28:00|||||||||7
1634905700000|2021-10-22 12:28:20|||||||||2
1634905710000|2021-10-22 12:28:30|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|15
1634905720000|2021-10-22 12:28:40|102.57||102.57||102.57||102.57||0
1634905730000|2021-10-22 12:28:50||102.49||102.49||102.49||102.49|0
1634905740000|2021-10-22 12:29:00|||||||||7
1634905790000|2021-10-22 12:29:50|102.62||102.57||102.62||102.57||4
1634905800000|2021-10-22 12:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|7
1634905810000|2021-10-22 12:30:10||102.49||102.49||102.49||102.49|6
1634905820000|2021-10-22 12:30:20|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|3
1634905840000|2021-10-22 12:30:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|3
1634905860000|2021-10-22 12:31:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|5
1634905870000|2021-10-22 12:31:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|9
1634905920000|2021-10-22 12:32:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|18
1634905930000|2021-10-22 12:32:10|||||||||1
1634905940000|2021-10-22 12:32:20|||||||||2
1634905950000|2021-10-22 12:32:30|||||||||7
1634905980000|2021-10-22 12:33:00|||||||||4
1634905990000|2021-10-22 12:33:10|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|9
1634906000000|2021-10-22 12:33:20|102.62||102.62||102.62||102.62||0
1634906010000|2021-10-22 12:33:30||102.54||102.54||102.54||102.54|0
1634906040000|2021-10-22 12:34:00||102.49||102.49||102.49||102.49|8
1634906050000|2021-10-22 12:34:10||102.54||102.54||102.54||102.54|0
1634906070000|2021-10-22 12:34:30||102.49||102.49||102.49||102.49|2
1634906090000|2021-10-22 12:34:50|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|1
1634906100000|2021-10-22 12:35:00|||||||||7
1634906130000|2021-10-22 12:35:30|||||||||100
1634906220000|2021-10-22 12:37:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|14
1634906230000|2021-10-22 12:37:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|5
1634906240000|2021-10-22 12:37:20|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|2
1634906250000|2021-10-22 12:37:30||102.54||102.54||102.54||102.49|0
1634906350000|2021-10-22 12:39:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|11
1634906370000|2021-10-22 12:39:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|4
1634906400000|2021-10-22 12:40:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|2
1634906410000|2021-10-22 12:40:10|102.62||102.57||102.62||102.57||9
1634906440000|2021-10-22 12:40:40||102.44||102.44||102.44||102.44|8
1634906480000|2021-10-22 12:41:20||102.49||102.49||102.49||102.49|0
1634906500000|2021-10-22 12:41:40||102.44||102.44||102.44||102.44|18
1634906510000|2021-10-22 12:41:50|102.52||102.57||102.57||102.52||0
1634906520000|2021-10-22 12:42:00|102.52||102.52||102.52||102.52||0
1634906630000|2021-10-22 12:43:50|||||||||10
1634906640000|2021-10-22 12:44:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|13
1634906710000|2021-10-22 12:45:10|||||||||12
1634906720000|2021-10-22 12:45:20|||||||||1
1634906730000|2021-10-22 12:45:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1
1634906750000|2021-10-22 12:45:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|9
1634906760000|2021-10-22 12:46:00|||||||||8
1634906770000|2021-10-22 12:46:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|64
1634906780000|2021-10-22 12:46:20||102.29||102.29||102.29||102.29|0
1634906790000|2021-10-22 12:46:30||102.34||102.29||102.34||102.29|0
1634906800000|2021-10-22 12:46:40||102.34||102.34||102.34||102.34|0
1634906810000|2021-10-22 12:46:50||102.29||102.29||102.34||102.29|0
1634906820000|2021-10-22 12:47:00|102.37||102.37||102.37||102.37||0
1634906830000|2021-10-22 12:47:10|102.42||102.42||102.42||102.42||6
1634906860000|2021-10-22 12:47:40|102.37||102.37||102.37||102.37||0
1634906890000|2021-10-22 12:48:10|102.42||102.37||102.42||102.37||11
1634906920000|2021-10-22 12:48:40|||||||||150
1634906950000|2021-10-22 12:49:10|||||||||17
1634906960000|2021-10-22 12:49:20|||||||||178
1634907030000|2021-10-22 12:50:30|||||||||145
1634907060000|2021-10-22 12:51:00|||||||||319
1634907100000|2021-10-22 12:51:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|599
1634907120000|2021-10-22 12:52:00|||||||||37
1634907130000|2021-10-22 12:52:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1634907200000|2021-10-22 12:53:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|35
1634907220000|2021-10-22 12:53:40||102.39||102.44||102.44||102.39|14
1634907250000|2021-10-22 12:54:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|32
1634907260000|2021-10-22 12:54:20||102.44||102.44||102.44||102.44|0
1634907270000|2021-10-22 12:54:30||102.49||102.44||102.49||102.44|0
1634907280000|2021-10-22 12:54:40||102.49||102.49||102.49||102.49|0
1634907290000|2021-10-22 12:54:50||102.44||102.44||102.44||102.44|0
1634907300000|2021-10-22 12:55:00|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|6
1634907330000|2021-10-22 12:55:30||102.44||102.49||102.49||102.44|2
1634907360000|2021-10-22 12:56:00|||||||||7
1634907370000|2021-10-22 12:56:10||102.44||102.44||102.44||102.44|1
1634907380000|2021-10-22 12:56:20||102.49||102.49||102.49||102.49|0
1634907400000|2021-10-22 12:56:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|3
1634907440000|2021-10-22 12:57:20|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|19
1634907450000|2021-10-22 12:57:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|50
1634907480000|2021-10-22 12:58:00||102.34||102.39||102.39||102.34|10
1634907500000|2021-10-22 12:58:20|||||||||1
1634907510000|2021-10-22 12:58:30|||||||||1
1634907520000|2021-10-22 12:58:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|3
1634907530000|2021-10-22 12:58:50|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|1
1634907540000|2021-10-22 12:59:00|102.47||102.47||102.47||102.47||0
1634907570000|2021-10-22 12:59:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1634907580000|2021-10-22 12:59:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1634907620000|2021-10-22 13:00:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1634907680000|2021-10-22 13:01:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|8
1634907690000|2021-10-22 13:01:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|370
1634907700000|2021-10-22 13:01:40|||||||||11
1634907710000|2021-10-22 13:01:50|||||||||29
1634907720000|2021-10-22 13:02:00|||||||||19
1634907730000|2021-10-22 13:02:10|||||||||29
1634907740000|2021-10-22 13:02:20|||||||||33
1634907750000|2021-10-22 13:02:30|||||||||23
1634907760000|2021-10-22 13:02:40|||||||||286
1634907770000|2021-10-22 13:02:50|||||||||1
1634907780000|2021-10-22 13:03:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|250
1634907790000|2021-10-22 13:03:10|||||||||14
1634907800000|2021-10-22 13:03:20|||||||||10
1634907810000|2021-10-22 13:03:30|||||||||11
1634907820000|2021-10-22 13:03:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|79
1634907830000|2021-10-22 13:03:50|||||||||11
1634907840000|2021-10-22 13:04:00|||||||||25
1634907850000|2021-10-22 13:04:10|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|62
1634907860000|2021-10-22 13:04:20|||||||||3
1634907870000|2021-10-22 13:04:30|||||||||19
1634907880000|2021-10-22 13:04:40|||||||||12
1634907890000|2021-10-22 13:04:50|||||||||15
1634907900000|2021-10-22 13:05:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|41
1634907910000|2021-10-22 13:05:10|||||||||9
1634907920000|2021-10-22 13:05:20|||||||||6
1634907930000|2021-10-22 13:05:30|||||||||9
1634907940000|2021-10-22 13:05:40|||||||||40
1634907950000|2021-10-22 13:05:50|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|199
1634907960000|2021-10-22 13:06:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.44|39
1634907970000|2021-10-22 13:06:10|||||||||5
1634907980000|2021-10-22 13:06:20|||||||||6
1634907990000|2021-10-22 13:06:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|62
1634908020000|2021-10-22 13:07:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|17
1634908090000|2021-10-22 13:08:10|||||||||2
1634908100000|2021-10-22 13:08:20|||||||||3
1634908110000|2021-10-22 13:08:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|24
1634908180000|2021-10-22 13:09:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|213
1634908190000|2021-10-22 13:09:50|||||||||521
1634908200000|2021-10-22 13:10:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|3
1634908210000|2021-10-22 13:10:10|||||||||33
1634908280000|2021-10-22 13:11:20|||||||||1
1634908290000|2021-10-22 13:11:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1634908340000|2021-10-22 13:12:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|3
1634908350000|2021-10-22 13:12:30||102.19||102.24||102.24||102.19|0
1634908360000|2021-10-22 13:12:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|12
1634908420000|2021-10-22 13:13:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|26
1634908430000|2021-10-22 13:13:50|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|30
1634908440000|2021-10-22 13:14:00|102.27||102.27||102.32||102.27||28
1634908450000|2021-10-22 13:14:10|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|34
1634908460000|2021-10-22 13:14:20|||||||||22
1634908470000|2021-10-22 13:14:30|||||||||13
1634908480000|2021-10-22 13:14:40|||||||||35
1634908490000|2021-10-22 13:14:50|||||||||16
1634908500000|2021-10-22 13:15:00|||||||||31
1634908510000|2021-10-22 13:15:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|92
1634908520000|2021-10-22 13:15:20|||||||||21
1634908530000|2021-10-22 13:15:30|||||||||14
1634908540000|2021-10-22 13:15:40|||||||||17
1634908550000|2021-10-22 13:15:50|||||||||20
1634908560000|2021-10-22 13:16:00|||||||||6
1634908570000|2021-10-22 13:16:10|||||||||22
1634908580000|2021-10-22 13:16:20|||||||||61
1634908590000|2021-10-22 13:16:30|||||||||13
1634908600000|2021-10-22 13:16:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|42
1634908610000|2021-10-22 13:16:50|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|11
1634908620000|2021-10-22 13:17:00||102.29||102.29||102.29||102.29|6
1634908630000|2021-10-22 13:17:10|||||||||9
1634908640000|2021-10-22 13:17:20|||||||||9
1634908650000|2021-10-22 13:17:30|||||||||9
1634908660000|2021-10-22 13:17:40|||||||||11
1634908670000|2021-10-22 13:17:50|||||||||37
1634908680000|2021-10-22 13:18:00|||||||||12
1634908690000|2021-10-22 13:18:10||102.24||102.29||102.29||102.24|36
1634908700000|2021-10-22 13:18:20|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|8
1634908710000|2021-10-22 13:18:30|||||||||2
1634908720000|2021-10-22 13:18:40|||||||||11
1634908730000|2021-10-22 13:18:50|||||||||4
1634908740000|2021-10-22 13:19:00||102.19||102.19||102.19||102.19|29
1634908750000|2021-10-22 13:19:10|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|1
1634908770000|2021-10-22 13:19:30|||||||||2
1634908780000|2021-10-22 13:19:40|||||||||1
1634908790000|2021-10-22 13:19:50|||||||||4
1634908800000|2021-10-22 13:20:00|||||||||5
1634908810000|2021-10-22 13:20:10|||||||||2
1634908820000|2021-10-22 13:20:20|||||||||6
1634908830000|2021-10-22 13:20:30|||||||||3
1634908840000|2021-10-22 13:20:40|||||||||1
1634908850000|2021-10-22 13:20:50|||||||||4
1634908860000|2021-10-22 13:21:00|||||||||4
1634908870000|2021-10-22 13:21:10|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|38
1634908880000|2021-10-22 13:21:20|102.22||102.22||102.22||102.22||0
1634908890000|2021-10-22 13:21:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|5
1634908920000|2021-10-22 13:22:00||102.14||102.19||102.19||102.14|8
1634908930000|2021-10-22 13:22:10|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|1
1634908940000|2021-10-22 13:22:20||102.19||102.19||102.19||102.19|0
1634908950000|2021-10-22 13:22:30||102.14||102.14||102.14||102.14|3
1634908960000|2021-10-22 13:22:40|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|3
1634908970000|2021-10-22 13:22:50||102.14||102.14||102.19||102.14|1
1634908980000|2021-10-22 13:23:00|102.22||102.22||102.22||102.22||0
1634909000000|2021-10-22 13:23:20|102.27||102.22||102.27||102.22||8
1634909010000|2021-10-22 13:23:30|||||||||7
1634909020000|2021-10-22 13:23:40|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|0
1634909030000|2021-10-22 13:23:50||102.19||102.19||102.19||102.14|0
1634909040000|2021-10-22 13:24:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|4
1634909050000|2021-10-22 13:24:10|||||||||1
1634909060000|2021-10-22 13:24:20|||||||||1
1634909070000|2021-10-22 13:24:30|||||||||1
1634909080000|2021-10-22 13:24:40|||||||||2
1634909090000|2021-10-22 13:24:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|50
1634909100000|2021-10-22 13:25:00|102.27||102.22||102.27||102.22||5
1634909110000|2021-10-22 13:25:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1
1634909140000|2021-10-22 13:25:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|2
1634909160000|2021-10-22 13:26:00||102.14||102.14||102.14||102.14|6
1634909170000|2021-10-22 13:26:10|102.22||102.22||102.22||102.22||2
1634909190000|2021-10-22 13:26:30|||||||||2
1634909200000|2021-10-22 13:26:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|10
1634909210000|2021-10-22 13:26:50||102.14||102.19||102.19||102.14|1
1634909220000|2021-10-22 13:27:00|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|5
1634909250000|2021-10-22 13:27:30|||||||||36
1634909260000|2021-10-22 13:27:40|||||||||2
1634909290000|2021-10-22 13:28:10|||||||||1
1634909310000|2021-10-22 13:28:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|7
1634909330000|2021-10-22 13:28:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|4
1634909340000|2021-10-22 13:29:00|||||||||2
1634909350000|2021-10-22 13:29:10|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|22
1634909360000|2021-10-22 13:29:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|2
1634909380000|2021-10-22 13:29:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|49
1634909390000|2021-10-22 13:29:50|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|2
1634909400000|2021-10-22 13:30:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|32
1634909410000|2021-10-22 13:30:10||102.19||102.19||102.19||102.19|2
1634909420000|2021-10-22 13:30:20|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.19|0
1634909430000|2021-10-22 13:30:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|2
1634909440000|2021-10-22 13:30:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|32
1634909450000|2021-10-22 13:30:50|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|7
1634909460000|2021-10-22 13:31:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|200
1634909470000|2021-10-22 13:31:10|102.37|102.34|102.37|102.29|102.42|102.34|102.37|102.29|0
1634909480000|2021-10-22 13:31:20|102.42||102.37||102.42||102.37||33
1634909490000|2021-10-22 13:31:30|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|10
1634909500000|2021-10-22 13:31:40|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|1
1634909510000|2021-10-22 13:31:50|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|69
1634909520000|2021-10-22 13:32:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|16
1634909530000|2021-10-22 13:32:10|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|4
1634909540000|2021-10-22 13:32:20||102.29||102.29||102.29||102.29|0
1634909550000|2021-10-22 13:32:30|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|8
1634909560000|2021-10-22 13:32:40|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|0
1634909570000|2021-10-22 13:32:50|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1634909590000|2021-10-22 13:33:10|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|13
1634909600000|2021-10-22 13:33:20|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|30
1634909610000|2021-10-22 13:33:30|102.37|102.34|102.32|102.24|102.42|102.34|102.32|102.24|2
1634909620000|2021-10-22 13:33:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|53
1634909630000|2021-10-22 13:33:50|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|9
1634909640000|2021-10-22 13:34:00|102.27|102.24|102.37|102.29|102.37|102.29|102.27|102.19|27
1634909650000|2021-10-22 13:34:10|102.42||102.37||102.42||102.37||8
1634909660000|2021-10-22 13:34:20|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|9
1634909670000|2021-10-22 13:34:30|102.42|102.34|102.42|102.34|102.47|102.34|102.42|102.34|3
1634909680000|2021-10-22 13:34:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|5
1634909700000|2021-10-22 13:35:00|102.47||102.42||102.47||102.42||13
1634909730000|2021-10-22 13:35:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|63
1634909740000|2021-10-22 13:35:40|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|1
1634909750000|2021-10-22 13:35:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|0
1634909760000|2021-10-22 13:36:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634909770000|2021-10-22 13:36:10||102.24||102.29||102.29||102.24|6
1634909780000|2021-10-22 13:36:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|28
1634909790000|2021-10-22 13:36:30||102.29||102.34||102.34||102.29|2
1634909810000|2021-10-22 13:36:50|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|19
1634909820000|2021-10-22 13:37:00|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|2
1634909830000|2021-10-22 13:37:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|6
1634909840000|2021-10-22 13:37:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|1
1634909850000|2021-10-22 13:37:30|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|0
1634909860000|2021-10-22 13:37:40|||||||||2
1634909870000|2021-10-22 13:37:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|14
1634909880000|2021-10-22 13:38:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|4
1634909890000|2021-10-22 13:38:10|102.37||102.37||102.37||102.37||0
1634909910000|2021-10-22 13:38:30|102.42||102.42||102.42||102.42||3
1634909920000|2021-10-22 13:38:40||102.34||102.34||102.34||102.29|520
1634909960000|2021-10-22 13:39:20|||||||||1
1634909970000|2021-10-22 13:39:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|55
1634909980000|2021-10-22 13:39:40|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|0
1634910000000|2021-10-22 13:40:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|65
1634910010000|2021-10-22 13:40:10||102.39||102.44||102.44||102.39|0
1634910020000|2021-10-22 13:40:20||102.39||102.44||102.44||102.39|0
1634910050000|2021-10-22 13:40:50|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|7
1634910060000|2021-10-22 13:41:00|102.52||102.52||102.52||102.52||0
1634910070000|2021-10-22 13:41:10|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|17
1634910080000|2021-10-22 13:41:20|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|13
1634910090000|2021-10-22 13:41:30||102.44||102.49||102.49||102.44|0
1634910100000|2021-10-22 13:41:40|102.52|102.44|102.52|102.44|102.52|102.49|102.52|102.44|0
1634910120000|2021-10-22 13:42:00|||||||||2
1634910130000|2021-10-22 13:42:10|||||||||1
1634910140000|2021-10-22 13:42:20|||||||||2
1634910150000|2021-10-22 13:42:30|102.57||102.52||102.57||102.52||20
1634910160000|2021-10-22 13:42:40|102.57||102.52||102.57||102.52||2
1634910180000|2021-10-22 13:43:00|102.57||102.57||102.57||102.57||3
1634910190000|2021-10-22 13:43:10|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|5
1634910200000|2021-10-22 13:43:20|||||||||2
1634910210000|2021-10-22 13:43:30|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|16
1634910220000|2021-10-22 13:43:40|102.52||102.57||102.57||102.52||2
1634910230000|2021-10-22 13:43:50||102.49||102.44||102.49||102.44|0
1634910240000|2021-10-22 13:44:00|102.52||102.52||102.57||102.52||0
1634910250000|2021-10-22 13:44:10|102.57||102.57||102.57||102.57||6
1634910260000|2021-10-22 13:44:20|102.52||102.52||102.57||102.52||0
1634910270000|2021-10-22 13:44:30|||||||||51
1634910280000|2021-10-22 13:44:40|102.57||102.52||102.57||102.52||2
1634910290000|2021-10-22 13:44:50|||||||||3
1634910300000|2021-10-22 13:45:00|102.57||102.52||102.57||102.52||50
1634910310000|2021-10-22 13:45:10|||||||||10
1634910330000|2021-10-22 13:45:30|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|168
1634910340000|2021-10-22 13:45:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|0
1634910350000|2021-10-22 13:45:50|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|529
1634910360000|2021-10-22 13:46:00|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|100
1634910370000|2021-10-22 13:46:10|||||||||45
1634910380000|2021-10-22 13:46:20|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|467
1634910390000|2021-10-22 13:46:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|53
1634910400000|2021-10-22 13:46:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1634910410000|2021-10-22 13:46:50|102.52||102.47||102.52||102.47||2
1634910420000|2021-10-22 13:47:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|27
1634910430000|2021-10-22 13:47:10|102.47|102.44|102.47|102.39|102.52|102.44|102.47|102.39|0
1634910440000|2021-10-22 13:47:20|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|0
1634910450000|2021-10-22 13:47:30|102.47|102.39|102.52|102.39|102.52|102.44|102.47|102.39|210
1634910460000|2021-10-22 13:47:40|102.47||102.47||102.52||102.47||0
1634910470000|2021-10-22 13:47:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|0
1634910480000|2021-10-22 13:48:00|102.57||102.52||102.57||102.52||63
1634910490000|2021-10-22 13:48:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|186
1634910500000|2021-10-22 13:48:20|102.42|102.34|102.42|102.34|102.47|102.34|102.42|102.34|2
1634910510000|2021-10-22 13:48:30|102.47||102.42||102.47||102.42||0
1634910520000|2021-10-22 13:48:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|3
1634910530000|2021-10-22 13:48:50|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|11
1634910540000|2021-10-22 13:49:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|86
1634910560000|2021-10-22 13:49:20|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|2
1634910570000|2021-10-22 13:49:30|102.57|102.39|102.57|102.44|102.57|102.44|102.52|102.39|0
1634910580000|2021-10-22 13:49:40||102.49||102.49||102.49||102.44|54
1634910590000|2021-10-22 13:49:50|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|285
1634910600000|2021-10-22 13:50:00|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.49|75
1634910610000|2021-10-22 13:50:10|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|0
1634910620000|2021-10-22 13:50:20|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|20
1634910640000|2021-10-22 13:50:40|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|33
1634910650000|2021-10-22 13:50:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|40
1634910660000|2021-10-22 13:51:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|373
1634910670000|2021-10-22 13:51:10|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.64|10
1634910680000|2021-10-22 13:51:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|77
1634910690000|2021-10-22 13:51:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|417
1634910710000|2021-10-22 13:51:50|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|29
1634910720000|2021-10-22 13:52:00|||||||||105
1634910730000|2021-10-22 13:52:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|161
1634910750000|2021-10-22 13:52:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|210
1634910760000|2021-10-22 13:52:40|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.59|115
1634910790000|2021-10-22 13:53:10|||||||||29
1634910800000|2021-10-22 13:53:20|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|745
1634910810000|2021-10-22 13:53:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|47
1634910840000|2021-10-22 13:54:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|371
1634910850000|2021-10-22 13:54:10|||||||||1
1634910870000|2021-10-22 13:54:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|2
1634910880000|2021-10-22 13:54:40|||||||||29
1634910890000|2021-10-22 13:54:50|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|9
1634910920000|2021-10-22 13:55:20|||||||||29
1634910930000|2021-10-22 13:55:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|46
1634910940000|2021-10-22 13:55:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|48
1634910960000|2021-10-22 13:56:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|20
1634910970000|2021-10-22 13:56:10|||||||||2
1634911000000|2021-10-22 13:56:40|102.67||102.67||102.67||102.67||32
1634911010000|2021-10-22 13:56:50||102.59||102.59||102.59||102.59|0
1634911030000|2021-10-22 13:57:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|32
1634911040000|2021-10-22 13:57:20|||||||||17
1634911050000|2021-10-22 13:57:30|||||||||56
1634911080000|2021-10-22 13:58:00|||||||||98
1634911090000|2021-10-22 13:58:10|||||||||41
1634911100000|2021-10-22 13:58:20|||||||||64
1634911130000|2021-10-22 13:58:50|||||||||261
1634911160000|2021-10-22 13:59:20|||||||||64
1634911170000|2021-10-22 13:59:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|435
1634911180000|2021-10-22 13:59:40|||||||||30
1634911190000|2021-10-22 13:59:50|102.72||102.72||102.72||102.72||0
1634911200000|2021-10-22 14:00:00|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.59|8
1634911210000|2021-10-22 14:00:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|32
1634911220000|2021-10-22 14:00:20|102.72||102.67||102.72||102.67||7
1634911240000|2021-10-22 14:00:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|8
1634911260000|2021-10-22 14:01:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|41
1634911270000|2021-10-22 14:01:10|102.72||102.67||102.72||102.67||0
1634911290000|2021-10-22 14:01:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|129
1634911310000|2021-10-22 14:01:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|13
1634911340000|2021-10-22 14:02:20|||||||||29
1634911370000|2021-10-22 14:02:50|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|5
1634911380000|2021-10-22 14:03:00|102.62|102.54|102.62|102.54|102.62|102.59|102.62|102.54|111
1634911410000|2021-10-22 14:03:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|46
1634911420000|2021-10-22 14:03:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|30
1634911430000|2021-10-22 14:03:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|24
1634911460000|2021-10-22 14:04:20|102.72||102.67||102.72||102.67||23
1634911470000|2021-10-22 14:04:30|102.72||102.67||102.72||102.67||34
1634911480000|2021-10-22 14:04:40|102.72||102.72||102.72||102.67||22
1634911490000|2021-10-22 14:04:50|102.67|102.54|102.62|102.54|102.67|102.54|102.62|102.54|73
1634911500000|2021-10-22 14:05:00|102.67||102.62||102.67||102.62||10
1634911510000|2021-10-22 14:05:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|13
1634911520000|2021-10-22 14:05:20|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|1
1634911530000|2021-10-22 14:05:30||102.59||102.54||102.59||102.54|0
1634911540000|2021-10-22 14:05:40|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.54|0
1634911550000|2021-10-22 14:05:50|102.67||102.62||102.67||102.62||88
1634911560000|2021-10-22 14:06:00|102.67||102.62||102.67||102.62||1
1634911590000|2021-10-22 14:06:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|638
1634911600000|2021-10-22 14:06:40|||||||||29
1634911640000|2021-10-22 14:07:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|186
1634911650000|2021-10-22 14:07:30|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|53
1634911660000|2021-10-22 14:07:40|102.67||102.67||102.67||102.67||0
1634911670000|2021-10-22 14:07:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|27
1634911680000|2021-10-22 14:08:00||102.59||102.64||102.64||102.59|0
1634911690000|2021-10-22 14:08:10||102.59||102.64||102.64||102.59|7
1634911720000|2021-10-22 14:08:40|||||||||30
1634911730000|2021-10-22 14:08:50|||||||||1
1634911740000|2021-10-22 14:09:00|||||||||3
1634911750000|2021-10-22 14:09:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|133
1634911760000|2021-10-22 14:09:20|||||||||4
1634911770000|2021-10-22 14:09:30|||||||||36
1634911790000|2021-10-22 14:09:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|74
1634911810000|2021-10-22 14:10:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|16
1634911840000|2021-10-22 14:10:40|102.72||102.72||102.72||102.72||2
1634911850000|2021-10-22 14:10:50|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|38
1634911860000|2021-10-22 14:11:00||102.64||102.64||102.64||102.64|0
1634911880000|2021-10-22 14:11:20|102.77|102.69|102.77|102.64|102.77|102.69|102.72|102.64|186
1634911890000|2021-10-22 14:11:30|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|3577
1634911900000|2021-10-22 14:11:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|77
1634911910000|2021-10-22 14:11:50|102.72||102.67||102.72||102.67||18
1634911920000|2021-10-22 14:12:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|3582
1634911930000|2021-10-22 14:12:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|105
1634911940000|2021-10-22 14:12:20||102.64||102.69||102.69||102.64|1
1634911970000|2021-10-22 14:12:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|43
1634911980000|2021-10-22 14:13:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|51
1634912020000|2021-10-22 14:13:40|||||||||33
1634912060000|2021-10-22 14:14:20|||||||||34
1634912070000|2021-10-22 14:14:30|||||||||10
1634912100000|2021-10-22 14:15:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|73
1634912110000|2021-10-22 14:15:10|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|41
1634912130000|2021-10-22 14:15:30|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|105
1634912140000|2021-10-22 14:15:40|102.82||102.82||102.82||102.77||0
1634912150000|2021-10-22 14:15:50|102.77||102.77||102.77||102.77||0
1634912160000|2021-10-22 14:16:00|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|39
1634912170000|2021-10-22 14:16:10||102.74||102.69||102.74||102.69|0
1634912190000|2021-10-22 14:16:30|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|29
1634912200000|2021-10-22 14:16:40|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|58
1634912210000|2021-10-22 14:16:50||102.74||102.74||102.74||102.74|0
1634912240000|2021-10-22 14:17:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|88
1634912260000|2021-10-22 14:17:40|||||||||80
1634912270000|2021-10-22 14:17:50|||||||||29
1634912280000|2021-10-22 14:18:00|||||||||49
1634912300000|2021-10-22 14:18:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|86
1634912310000|2021-10-22 14:18:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|207
1634912320000|2021-10-22 14:18:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|354
1634912340000|2021-10-22 14:19:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|559
1634912350000|2021-10-22 14:19:10|||||||||20
1634912360000|2021-10-22 14:19:20|||||||||29
1634912370000|2021-10-22 14:19:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|238
1634912390000|2021-10-22 14:19:50|||||||||27
1634912400000|2021-10-22 14:20:00|||||||||45
1634912410000|2021-10-22 14:20:10|102.67||102.62||102.67||102.62||168
1634912430000|2021-10-22 14:20:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|60
1634912440000|2021-10-22 14:20:40|102.62||102.57||102.62||102.57||0
1634912480000|2021-10-22 14:21:20|||||||||30
1634912490000|2021-10-22 14:21:30|102.62||102.57||102.62||102.57||10
1634912530000|2021-10-22 14:22:10|||||||||30
1634912540000|2021-10-22 14:22:20|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|31
1634912550000|2021-10-22 14:22:30|102.52||102.57||102.57||102.52||50
1634912560000|2021-10-22 14:22:40||102.49||102.44||102.49||102.44|0
1634912570000|2021-10-22 14:22:50||102.49||102.49||102.49||102.49|29
1634912600000|2021-10-22 14:23:20|102.62||102.62||102.62||102.62||80
1634912610000|2021-10-22 14:23:30|102.57||102.57||102.62||102.57||29
1634912630000|2021-10-22 14:23:50|102.62||102.62||102.62||102.62||0
1634912640000|2021-10-22 14:24:00|102.57||102.57||102.57||102.57||0
1634912650000|2021-10-22 14:24:10|||||||||29
1634912700000|2021-10-22 14:25:00|||||||||29
1634912710000|2021-10-22 14:25:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|67
1634912720000|2021-10-22 14:25:20|||||||||44
1634912730000|2021-10-22 14:25:30|102.57||102.52||102.57||102.52||189
1634912740000|2021-10-22 14:25:40|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|694
1634912750000|2021-10-22 14:25:50||102.54||102.54||102.54||102.49|10
1634912760000|2021-10-22 14:26:00|||||||||1
1634912810000|2021-10-22 14:26:50|102.57|102.49|102.57|102.49|102.62|102.49|102.57|102.49|1
1634912830000|2021-10-22 14:27:10|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|56
1634912840000|2021-10-22 14:27:20||102.44||102.44||102.49||102.44|5
1634912860000|2021-10-22 14:27:40||102.49||102.49||102.49||102.49|0
1634912880000|2021-10-22 14:28:00|||||||||1
1634912910000|2021-10-22 14:28:30||102.44||102.44||102.44||102.44|1
1634912920000|2021-10-22 14:28:40|102.52|102.49|102.57|102.44|102.57|102.49|102.52|102.44|2
1634912930000|2021-10-22 14:28:50|102.52|102.49|102.52|102.44|102.52|102.49|102.52|102.44|51
1634912940000|2021-10-22 14:29:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|25
1634912950000|2021-10-22 14:29:10|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|103
1634912960000|2021-10-22 14:29:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1
1634912970000|2021-10-22 14:29:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|117
1634913010000|2021-10-22 14:30:10|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|37
1634913020000|2021-10-22 14:30:20||102.34||102.39||102.39||102.34|6
1634913030000|2021-10-22 14:30:30|||||||||25
1634913070000|2021-10-22 14:31:10|||||||||1
1634913080000|2021-10-22 14:31:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|310
1634913090000|2021-10-22 14:31:30||102.39||102.39||102.39||102.39|17
1634913100000|2021-10-22 14:31:40|102.47||102.52||102.52||102.47||0
1634913110000|2021-10-22 14:31:50||102.44||102.44||102.44||102.44|0
1634913120000|2021-10-22 14:32:00||102.39||102.39||102.39||102.39|3
1634913130000|2021-10-22 14:32:10||102.44||102.44||102.44||102.44|0
1634913190000|2021-10-22 14:33:10|||||||||2004
1634913200000|2021-10-22 14:33:20|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|15
1634913260000|2021-10-22 14:34:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|39
1634913280000|2021-10-22 14:34:40|102.47||102.47||102.47||102.42||11
1634913290000|2021-10-22 14:34:50|102.42||102.42||102.42||102.42||0
1634913340000|2021-10-22 14:35:40||102.29||102.29||102.34||102.29|63
1634913360000|2021-10-22 14:36:00||102.34||102.34||102.34||102.34|1
1634913390000|2021-10-22 14:36:30||102.29||102.29||102.29||102.29|0
1634913400000|2021-10-22 14:36:40||102.34||102.34||102.34||102.29|8
1634913410000|2021-10-22 14:36:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1634913420000|2021-10-22 14:37:00||102.24||102.24||102.24||102.24|313
1634913430000|2021-10-22 14:37:10|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|3
1634913440000|2021-10-22 14:37:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|0
1634913450000|2021-10-22 14:37:30|||||||||50
1634913460000|2021-10-22 14:37:40||102.19||102.24||102.24||102.19|27
1634913470000|2021-10-22 14:37:50|102.37||102.32||102.37||102.32||258
1634913510000|2021-10-22 14:38:30|||||||||2
1634913520000|2021-10-22 14:38:40|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|3
1634913550000|2021-10-22 14:39:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1634913560000|2021-10-22 14:39:20|102.37||102.37||102.37||102.37||0
1634913570000|2021-10-22 14:39:30||102.29||102.29||102.29||102.29|0
1634913620000|2021-10-22 14:40:20|||||||||46
1634913640000|2021-10-22 14:40:40|||||||||2
1634913670000|2021-10-22 14:41:10|102.42||102.42||102.42||102.42||51
1634913680000|2021-10-22 14:41:20|102.37||102.37||102.37||102.37||1
1634913700000|2021-10-22 14:41:40||102.24||102.24||102.24||102.24|18
1634913710000|2021-10-22 14:41:50|102.32||102.32||102.37||102.32||0
1634913720000|2021-10-22 14:42:00|102.37||102.37||102.37||102.37||1
1634913730000|2021-10-22 14:42:10|102.32||102.32||102.37||102.32||0
1634913740000|2021-10-22 14:42:20||102.19||102.24||102.24||102.19|3
1634913770000|2021-10-22 14:42:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1634913780000|2021-10-22 14:43:00|||||||||24
1634913790000|2021-10-22 14:43:10|||||||||30
1634913800000|2021-10-22 14:43:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|180
1634913830000|2021-10-22 14:43:50|||||||||1
1634913850000|2021-10-22 14:44:10|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|101
1634913860000|2021-10-22 14:44:20|||||||||3
1634913880000|2021-10-22 14:44:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|4
1634913890000|2021-10-22 14:44:50|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|7
1634913900000|2021-10-22 14:45:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|7
1634913910000|2021-10-22 14:45:10|||||||||2
1634913920000|2021-10-22 14:45:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|71
1634913930000|2021-10-22 14:45:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|26
1634913940000|2021-10-22 14:45:40|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|3
1634913950000|2021-10-22 14:45:50|102.22||102.17||102.22||102.17||24
1634913960000|2021-10-22 14:46:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|5
1634914030000|2021-10-22 14:47:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|49
1634914060000|2021-10-22 14:47:40|||||||||253
1634914080000|2021-10-22 14:48:00|||||||||51
1634914100000|2021-10-22 14:48:20|||||||||2033
1634914110000|2021-10-22 14:48:30|||||||||49
1634914140000|2021-10-22 14:49:00|||||||||1
1634914150000|2021-10-22 14:49:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|179
1634914180000|2021-10-22 14:49:40|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|153
1634914190000|2021-10-22 14:49:50|||||||||13
1634914210000|2021-10-22 14:50:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|14
1634914220000|2021-10-22 14:50:20|||||||||4
1634914230000|2021-10-22 14:50:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|146
1634914240000|2021-10-22 14:50:40|||||||||455
1634914270000|2021-10-22 14:51:10|102.17||102.12||102.17||102.12||43
1634914300000|2021-10-22 14:51:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|575
1634914310000|2021-10-22 14:51:50|102.12||102.12||102.12||102.12||33
1634914320000|2021-10-22 14:52:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|3
1634914330000|2021-10-22 14:52:10|||||||||2
1634914360000|2021-10-22 14:52:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|5
1634914380000|2021-10-22 14:53:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|34
1634914390000|2021-10-22 14:53:10|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|40
1634914400000|2021-10-22 14:53:20|102.02||102.02||102.02||102.02||6
1634914420000|2021-10-22 14:53:40|102.07||102.02||102.07||102.02||7
1634914430000|2021-10-22 14:53:50|102.07||102.02||102.07||102.02||0
1634914450000|2021-10-22 14:54:10|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|50
1634914460000|2021-10-22 14:54:20||101.94||101.94||101.94||101.94|2
1634914470000|2021-10-22 14:54:30|||||||||2
1634914480000|2021-10-22 14:54:40|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|6
1634914490000|2021-10-22 14:54:50|102.02||101.97||102.02||101.97||0
1634914510000|2021-10-22 14:55:10|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|16
1634914520000|2021-10-22 14:55:20||101.94||101.94||101.94||101.94|0
1634914610000|2021-10-22 14:56:50|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|114
1634914620000|2021-10-22 14:57:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|60
1634914630000|2021-10-22 14:57:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634914640000|2021-10-22 14:57:20|||||||||100
1634914650000|2021-10-22 14:57:30|102.07|101.99|102.07|101.94|102.07|101.99|102.02|101.94|34
1634914660000|2021-10-22 14:57:40||101.99||101.99||101.99||101.99|3
1634914730000|2021-10-22 14:58:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|31
1634914750000|2021-10-22 14:59:10|||||||||75
1634914760000|2021-10-22 14:59:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|126
1634914770000|2021-10-22 14:59:30|||||||||73
1634914780000|2021-10-22 14:59:40|||||||||61
1634914790000|2021-10-22 14:59:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|101
1634914800000|2021-10-22 15:00:00|||||||||69
1634914810000|2021-10-22 15:00:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|125
1634914830000|2021-10-22 15:00:30|||||||||12
1634914840000|2021-10-22 15:00:40|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|357
1634914860000|2021-10-22 15:01:00|||||||||17
1634914890000|2021-10-22 15:01:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|49
1634914900000|2021-10-22 15:01:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|204
1634914920000|2021-10-22 15:02:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|10
1634914930000|2021-10-22 15:02:10|||||||||141
1634914970000|2021-10-22 15:02:50|||||||||23
1634914980000|2021-10-22 15:03:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|32
1634914990000|2021-10-22 15:03:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|49
1634915000000|2021-10-22 15:03:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|6
1634915020000|2021-10-22 15:03:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|0
1634915030000|2021-10-22 15:03:50|102.17||102.17||102.17||102.17||5
1634915040000|2021-10-22 15:04:00|102.12||102.17||102.17||102.12||10
1634915050000|2021-10-22 15:04:10||102.09||102.09||102.09||102.04|12
1634915100000|2021-10-22 15:05:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|9
1634915110000|2021-10-22 15:05:10||102.09||102.09||102.09||102.04|0
1634915160000|2021-10-22 15:06:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|9
1634915170000|2021-10-22 15:06:10||102.09||102.04||102.09||102.04|2
1634915180000|2021-10-22 15:06:20||102.09||102.09||102.09||102.09|0
1634915190000|2021-10-22 15:06:30||102.04||102.04||102.04||102.04|2
1634915200000|2021-10-22 15:06:40|102.12||102.12||102.12||102.12||0
1634915210000|2021-10-22 15:06:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1634915220000|2021-10-22 15:07:00||102.04||102.09||102.09||102.04|8
1634915270000|2021-10-22 15:07:50|||||||||2
1634915280000|2021-10-22 15:08:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|11
1634915290000|2021-10-22 15:08:10|||||||||74
1634915340000|2021-10-22 15:09:00||102.04||102.09||102.09||102.04|10
1634915350000|2021-10-22 15:09:10||102.04||102.09||102.09||102.04|0
1634915360000|2021-10-22 15:09:20|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|52
1634915370000|2021-10-22 15:09:30||102.09||102.04||102.09||102.04|0
1634915380000|2021-10-22 15:09:40||102.09||102.09||102.09||102.09|0
1634915390000|2021-10-22 15:09:50|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|57
1634915400000|2021-10-22 15:10:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|41
1634915420000|2021-10-22 15:10:20|||||||||183
1634915430000|2021-10-22 15:10:30|||||||||16
1634915440000|2021-10-22 15:10:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|28
1634915450000|2021-10-22 15:10:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|108
1634915460000|2021-10-22 15:11:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|287
1634915470000|2021-10-22 15:11:10||102.09||102.09||102.09||102.04|3
1634915510000|2021-10-22 15:11:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|52
1634915540000|2021-10-22 15:12:20|||||||||1
1634915550000|2021-10-22 15:12:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|137
1634915610000|2021-10-22 15:13:30|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|50
1634915690000|2021-10-22 15:14:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|299
1634915700000|2021-10-22 15:15:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|322
1634915710000|2021-10-22 15:15:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|32
1634915720000|2021-10-22 15:15:20|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|24
1634915730000|2021-10-22 15:15:30|102.17||102.17||102.17||102.17||0
1634915740000|2021-10-22 15:15:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|0
1634915750000|2021-10-22 15:15:50||102.09||102.14||102.14||102.09|1
1634915760000|2021-10-22 15:16:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|260
1634915790000|2021-10-22 15:16:30|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|76
1634915820000|2021-10-22 15:17:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|571
1634915830000|2021-10-22 15:17:10|102.12||102.12||102.12||102.12||0
1634915840000|2021-10-22 15:17:20|||||||||32
1634915870000|2021-10-22 15:17:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|25
1634915880000|2021-10-22 15:18:00|||||||||9
1634915890000|2021-10-22 15:18:10||102.04||102.09||102.09||102.04|0
1634915910000|2021-10-22 15:18:30|||||||||15
1634915930000|2021-10-22 15:18:50|||||||||16
1634915940000|2021-10-22 15:19:00|||||||||1
1634915990000|2021-10-22 15:19:50|||||||||3
1634916000000|2021-10-22 15:20:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|26
1634916010000|2021-10-22 15:20:10|||||||||14
1634916030000|2021-10-22 15:20:30|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|33
1634916040000|2021-10-22 15:20:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|0
1634916050000|2021-10-22 15:20:50|102.17||102.17||102.17||102.17||13
1634916060000|2021-10-22 15:21:00|102.12||102.12||102.12||102.12||0
1634916100000|2021-10-22 15:21:40|102.17|101.99|102.17|102.09|102.17|102.09|102.17|101.99|1167
1634916110000|2021-10-22 15:21:50|||||||||51
1634916120000|2021-10-22 15:22:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|965
1634916170000|2021-10-22 15:22:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1954
1634916180000|2021-10-22 15:23:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|19
1634916190000|2021-10-22 15:23:10|||||||||19
1634916200000|2021-10-22 15:23:20|102.02|101.94|102.02|101.94|102.02|101.99|102.02|101.94|71
1634916210000|2021-10-22 15:23:30|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|45
1634916220000|2021-10-22 15:23:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634916230000|2021-10-22 15:23:50|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|80
1634916250000|2021-10-22 15:24:10|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|42
1634916260000|2021-10-22 15:24:20|||||||||13
1634916270000|2021-10-22 15:24:30|||||||||2
1634916290000|2021-10-22 15:24:50||101.89||101.89||101.89||101.89|255
1634916300000|2021-10-22 15:25:00|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|6
1634916320000|2021-10-22 15:25:20|101.97|101.89|101.97|101.89|101.97|101.94|101.97|101.89|0
1634916340000|2021-10-22 15:25:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|38
1634916360000|2021-10-22 15:26:00|||||||||14
1634916370000|2021-10-22 15:26:10|||||||||150
1634916380000|2021-10-22 15:26:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|639
1634916390000|2021-10-22 15:26:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|795
1634916410000|2021-10-22 15:26:50|102.07||102.07||102.07||102.02||472
1634916420000|2021-10-22 15:27:00|102.02||102.02||102.07||102.02||164
1634916430000|2021-10-22 15:27:10|102.07||102.07||102.07||102.07||0
1634916440000|2021-10-22 15:27:20|102.02||102.02||102.02||102.02||0
1634916470000|2021-10-22 15:27:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|130
1634916500000|2021-10-22 15:28:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|192
1634916540000|2021-10-22 15:29:00|||||||||328
1634916550000|2021-10-22 15:29:10|||||||||12
1634916560000|2021-10-22 15:29:20|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|409
1634916570000|2021-10-22 15:29:30|||||||||3
1634916580000|2021-10-22 15:29:40|||||||||36
1634916590000|2021-10-22 15:29:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|100
1634916600000|2021-10-22 15:30:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|61
1634916630000|2021-10-22 15:30:30|||||||||3
1634916640000|2021-10-22 15:30:40|||||||||157
1634916650000|2021-10-22 15:30:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|260
1634916670000|2021-10-22 15:31:10|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|283
1634916680000|2021-10-22 15:31:20|102.07||102.02||102.07||102.02||40
1634916690000|2021-10-22 15:31:30|102.07||102.02||102.07||102.02||0
1634916710000|2021-10-22 15:31:50|||||||||13
1634916720000|2021-10-22 15:32:00|102.07||102.02||102.07||102.02||300
1634916730000|2021-10-22 15:32:10|||||||||5
1634916740000|2021-10-22 15:32:20|||||||||423
1634916760000|2021-10-22 15:32:40|102.07||102.02||102.07||102.02||50
1634916770000|2021-10-22 15:32:50|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|864
1634916790000|2021-10-22 15:33:10|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|401
1634916810000|2021-10-22 15:33:30|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|113
1634916820000|2021-10-22 15:33:40|102.02||101.97||102.02||101.97||0
1634916830000|2021-10-22 15:33:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1634916840000|2021-10-22 15:34:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|0
1634916850000|2021-10-22 15:34:10|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|13
1634916860000|2021-10-22 15:34:20|||||||||103
1634916870000|2021-10-22 15:34:30|||||||||50
1634916890000|2021-10-22 15:34:50|102.02||102.02||102.02||101.97||294
1634916900000|2021-10-22 15:35:00|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|152
1634916950000|2021-10-22 15:35:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|103
1634916960000|2021-10-22 15:36:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|113
1634916970000|2021-10-22 15:36:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|302
1634916980000|2021-10-22 15:36:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|108
1634917000000|2021-10-22 15:36:40|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|22
1634917010000|2021-10-22 15:36:50||101.89||101.89||101.89||101.84|0
1634917020000|2021-10-22 15:37:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|67
1634917040000|2021-10-22 15:37:20|||||||||50
1634917060000|2021-10-22 15:37:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|73
1634917070000|2021-10-22 15:37:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|89
1634917080000|2021-10-22 15:38:00|101.87|101.79|101.87|101.79|101.87|101.84|101.87|101.79|14
1634917090000|2021-10-22 15:38:10|101.92||101.92||101.92||101.92||23
1634917100000|2021-10-22 15:38:20|101.87||101.87||101.87||101.87||7
1634917110000|2021-10-22 15:38:30|||||||||20
1634917120000|2021-10-22 15:38:40|||||||||17
1634917130000|2021-10-22 15:38:50||101.74||101.74||101.74||101.74|9
1634917140000|2021-10-22 15:39:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|29
1634917150000|2021-10-22 15:39:10|||||||||13
1634917160000|2021-10-22 15:39:20|||||||||15
1634917170000|2021-10-22 15:39:30|||||||||55
1634917180000|2021-10-22 15:39:40|||||||||16
1634917190000|2021-10-22 15:39:50|||||||||68
1634917200000|2021-10-22 15:40:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|105
1634917210000|2021-10-22 15:40:10|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|26
1634917220000|2021-10-22 15:40:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|15
1634917230000|2021-10-22 15:40:30|||||||||17
1634917240000|2021-10-22 15:40:40|||||||||17
1634917250000|2021-10-22 15:40:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|92
1634917260000|2021-10-22 15:41:00|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|34
1634917270000|2021-10-22 15:41:10|101.92|101.89|101.97|101.84|101.97|101.89|101.92|101.84|0
1634917280000|2021-10-22 15:41:20|101.92||101.92||101.92||101.92||0
1634917310000|2021-10-22 15:41:50|101.97||101.97||101.97||101.97||0
1634917320000|2021-10-22 15:42:00|101.92||101.92||101.92||101.92||0
1634917340000|2021-10-22 15:42:20|||||||||50
1634917350000|2021-10-22 15:42:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|76
1634917360000|2021-10-22 15:42:40||101.74||101.74||101.74||101.74|217
1634917370000|2021-10-22 15:42:50|101.82||101.82||101.82||101.82||231
1634917380000|2021-10-22 15:43:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|32
1634917390000|2021-10-22 15:43:10||101.74||101.74||101.74||101.74|20
1634917400000|2021-10-22 15:43:20|101.82||101.87||101.87||101.82||1
1634917410000|2021-10-22 15:43:30||101.79||101.79||101.79||101.79|0
1634917420000|2021-10-22 15:43:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1634917430000|2021-10-22 15:43:50|||||||||1
1634917450000|2021-10-22 15:44:10|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|33
1634917470000|2021-10-22 15:44:30|||||||||21
1634917500000|2021-10-22 15:45:00||101.74||101.74||101.74||101.74|0
1634917510000|2021-10-22 15:45:10|101.82||101.87||101.87||101.82||25
1634917520000|2021-10-22 15:45:20|101.82||101.87||101.87||101.82||0
1634917530000|2021-10-22 15:45:30|101.82||101.82||101.82||101.82||0
1634917540000|2021-10-22 15:45:40|101.87||101.87||101.87||101.87||0
1634917560000|2021-10-22 15:46:00|101.82||101.87||101.87||101.82||0
1634917570000|2021-10-22 15:46:10|101.82||101.82||101.87||101.82||0
1634917580000|2021-10-22 15:46:20|101.87||101.87||101.87||101.87||0
1634917590000|2021-10-22 15:46:30||101.79||101.79||101.79||101.79|0
1634917620000|2021-10-22 15:47:00||101.74||101.74||101.74||101.74|25
1634917630000|2021-10-22 15:47:10|101.82||101.82||101.82||101.82||0
1634917640000|2021-10-22 15:47:20|101.87||101.82||101.87||101.82||0
1634917680000|2021-10-22 15:48:00|101.87||101.87||101.87||101.87||0
1634917710000|2021-10-22 15:48:30|101.82||101.82||101.87||101.82||0
1634917740000|2021-10-22 15:49:00||101.69||101.69||101.74||101.69|1
1634917750000|2021-10-22 15:49:10||101.74||101.74||101.74||101.69|36
1634917760000|2021-10-22 15:49:20||101.69||101.74||101.74||101.69|0
1634917770000|2021-10-22 15:49:30|101.87||101.82||101.87||101.82||0
1634917830000|2021-10-22 15:50:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|421
1634917840000|2021-10-22 15:50:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|107
1634917850000|2021-10-22 15:50:50|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|2
1634917870000|2021-10-22 15:51:10|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|506
1634917890000|2021-10-22 15:51:30|101.82||101.82||101.82||101.82||0
1634917910000|2021-10-22 15:51:50||101.74||101.74||101.74||101.74|102
1634917970000|2021-10-22 15:52:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|28
1634917980000|2021-10-22 15:53:00|101.82||101.77||101.82||101.77||0
1634918000000|2021-10-22 15:53:20|101.82||101.82||101.82||101.82||10
1634918010000|2021-10-22 15:53:30|101.77||101.82||101.82||101.77||0
1634918030000|2021-10-22 15:53:50|101.77||101.82||101.82||101.77||105
1634918070000|2021-10-22 15:54:30||101.74||101.74||101.74||101.69|0
1634918080000|2021-10-22 15:54:40||101.69||101.74||101.74||101.69|0
1634918100000|2021-10-22 15:55:00||101.69||101.69||101.69||101.69|23
1634918130000|2021-10-22 15:55:30|101.87|101.74|101.87|101.74|101.87|101.74|101.87|101.74|28
1634918180000|2021-10-22 15:56:20|101.82||101.82||101.87||101.82||102
1634918190000|2021-10-22 15:56:30|101.87||101.87||101.87||101.87||0
1634918200000|2021-10-22 15:56:40||101.79||101.74||101.79||101.74|0
1634918210000|2021-10-22 15:56:50|101.82|101.69|101.77|101.69|101.82|101.69|101.77|101.69|50
1634918240000|2021-10-22 15:57:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|50
1634918250000|2021-10-22 15:57:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|152
1634918260000|2021-10-22 15:57:40||101.64||101.64||101.64||101.64|518
1634918280000|2021-10-22 15:58:00|101.82|101.69|101.82|101.69|101.82|101.69|101.82|101.69|12
1634918290000|2021-10-22 15:58:10|101.77||101.77||101.77||101.77||0
1634918350000|2021-10-22 15:59:10|||||||||3
1634918400000|2021-10-22 16:00:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|398
1634918410000|2021-10-22 16:00:10|||||||||3
1634918420000|2021-10-22 16:00:20|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|0
1634918430000|2021-10-22 16:00:30|101.72||101.67||101.72||101.67||0
1634918440000|2021-10-22 16:00:40|101.72||101.72||101.72||101.67||0
1634918450000|2021-10-22 16:00:50|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|6
1634918460000|2021-10-22 16:01:00|101.72||101.72||101.72||101.72||156
1634918470000|2021-10-22 16:01:10||101.64||101.64||101.64||101.64|0
1634918490000|2021-10-22 16:01:30||101.59||101.59||101.59||101.59|0
1634918510000|2021-10-22 16:01:50||101.64||101.59||101.64||101.59|3
1634918520000|2021-10-22 16:02:00||101.64||101.59||101.64||101.59|20
1634918540000|2021-10-22 16:02:20||101.64||101.64||101.64||101.64|0
1634918550000|2021-10-22 16:02:30|||||||||2232
1634918560000|2021-10-22 16:02:40||101.59||101.59||101.59||101.59|3842
1634918570000|2021-10-22 16:02:50||101.64||101.64||101.64||101.64|0
1634918620000|2021-10-22 16:03:40|101.77||101.77||101.77||101.77||40
1634918630000|2021-10-22 16:03:50||101.69||101.69||101.69||101.69|0
1634918680000|2021-10-22 16:04:40|101.82||101.82||101.82||101.82||57
1634918690000|2021-10-22 16:04:50||101.74||101.74||101.74||101.74|0
1634918740000|2021-10-22 16:05:40|||||||||6
1634918790000|2021-10-22 16:06:30|101.87||101.87||101.87||101.87||7
1634918800000|2021-10-22 16:06:40||101.79||101.79||101.79||101.79|0
1634918810000|2021-10-22 16:06:50|||||||||3
1634918880000|2021-10-22 16:08:00|101.92||101.92||101.92||101.92||22
1634918950000|2021-10-22 16:09:10|101.87||101.87||101.87||101.87||0
1634919160000|2021-10-22 16:12:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|17
1634919170000|2021-10-22 16:12:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|83
1634919180000|2021-10-22 16:13:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|100
1634919190000|2021-10-22 16:13:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|101
1634919200000|2021-10-22 16:13:20|||||||||706
1634919210000|2021-10-22 16:13:30||101.69||101.69||101.69||101.69|93
1634919220000|2021-10-22 16:13:40|101.77||101.82||101.82||101.77||50
1634919230000|2021-10-22 16:13:50||101.74||101.74||101.74||101.74|0
1634919260000|2021-10-22 16:14:20|||||||||19
1634919270000|2021-10-22 16:14:30|||||||||31
1634919300000|2021-10-22 16:15:00|101.87||101.82||101.87||101.82||27
1634919340000|2021-10-22 16:15:40|||||||||6
1634919400000|2021-10-22 16:16:40|||||||||6
1634919440000|2021-10-22 16:17:20|101.87||101.87||101.87||101.87||6
1634919470000|2021-10-22 16:17:50|||||||||6
1634919490000|2021-10-22 16:18:10|101.82||101.82||101.82||101.82||0
1634919510000|2021-10-22 16:18:30|101.87||101.82||101.87||101.82||8
1634919580000|2021-10-22 16:19:40|||||||||8
1634919630000|2021-10-22 16:20:30|||||||||11
1634919670000|2021-10-22 16:21:10|101.87||101.87||101.87||101.87||7
1634919690000|2021-10-22 16:21:30|||||||||8
1634919750000|2021-10-22 16:22:30|||||||||6
1634919780000|2021-10-22 16:23:00|101.82||101.82||101.82||101.82||0
1634919810000|2021-10-22 16:23:30|||||||||6
1634919860000|2021-10-22 16:24:20|101.87||101.82||101.87||101.82||0
1634919880000|2021-10-22 16:24:40|||||||||13
1634919940000|2021-10-22 16:25:40|101.87||101.82||101.87||101.82||15
1634920000000|2021-10-22 16:26:40|||||||||6
1634920030000|2021-10-22 16:27:10|101.87||101.87||101.87||101.87||3
1634920070000|2021-10-22 16:27:50|||||||||2
1634920120000|2021-10-22 16:28:40|||||||||2
1634920140000|2021-10-22 16:29:00|101.82||101.82||101.82||101.82||0
1634920160000|2021-10-22 16:29:20|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|218
1634920170000|2021-10-22 16:29:30||101.74||101.74||101.74||101.74|5
1634920230000|2021-10-22 16:30:30|101.87||101.82||101.87||101.82||23
1634920240000|2021-10-22 16:30:40|101.87||101.82||101.87||101.82||4
1634920260000|2021-10-22 16:31:00|101.87||101.87||101.87||101.82||6
1634920270000|2021-10-22 16:31:10|101.82||101.87||101.87||101.82||0
1634920280000|2021-10-22 16:31:20|||||||||5
1634920320000|2021-10-22 16:32:00|101.82||101.87||101.87||101.82||0
1634920330000|2021-10-22 16:32:10|101.82||101.87||101.87||101.82||0
1634920340000|2021-10-22 16:32:20|101.82||101.87||101.87||101.82||2
1634920370000|2021-10-22 16:32:50||101.79||101.79||101.79||101.79|0
1634920380000|2021-10-22 16:33:00|||||||||2
1634920400000|2021-10-22 16:33:20|||||||||8
1634920410000|2021-10-22 16:33:30|101.92||101.92||101.92||101.92||0
1634920420000|2021-10-22 16:33:40|||||||||2
1634920460000|2021-10-22 16:34:20|||||||||2
1634920490000|2021-10-22 16:34:50||101.84||101.84||101.84||101.84|1
1634920500000|2021-10-22 16:35:00|||||||||2
1634920540000|2021-10-22 16:35:40|||||||||2
1634920590000|2021-10-22 16:36:30|||||||||2
1634920620000|2021-10-22 16:37:00|101.97||101.92||101.97||101.92||5
1634920630000|2021-10-22 16:37:10|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|115
1634920690000|2021-10-22 16:38:10||101.79||101.79||101.79||101.79|5
1634920700000|2021-10-22 16:38:20||101.84||101.79||101.84||101.79|1
1634920740000|2021-10-22 16:39:00|101.87||101.92||101.92||101.87||0
1634920750000|2021-10-22 16:39:10|101.87||101.87||101.87||101.87||10
1634920770000|2021-10-22 16:39:30|||||||||12
1634920780000|2021-10-22 16:39:40||101.74||101.74||101.74||101.74|7
1634920790000|2021-10-22 16:39:50|||||||||7
1634920800000|2021-10-22 16:40:00||101.79||101.79||101.79||101.79|7
1634920810000|2021-10-22 16:40:10|||||||||11
1634920820000|2021-10-22 16:40:20||101.74||101.74||101.74||101.74|13
1634920840000|2021-10-22 16:40:40|||||||||13
1634920850000|2021-10-22 16:40:50||101.79||101.74||101.79||101.74|10
1634920860000|2021-10-22 16:41:00||101.79||101.74||101.79||101.74|2
1634920870000|2021-10-22 16:41:10||101.79||101.79||101.79||101.79|15
1634920880000|2021-10-22 16:41:20||101.74||101.74||101.74||101.74|14
1634920890000|2021-10-22 16:41:30|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|11
1634920900000|2021-10-22 16:41:40|||||||||14
1634920910000|2021-10-22 16:41:50||101.74||101.74||101.74||101.74|10
1634920920000|2021-10-22 16:42:00||101.79||101.79||101.79||101.79|0
1634920930000|2021-10-22 16:42:10||101.74||101.74||101.74||101.74|14
1634920940000|2021-10-22 16:42:20|101.92|101.79|101.92|101.79|101.92|101.79|101.92|101.79|43
1634920970000|2021-10-22 16:42:50||101.84||101.84||101.84||101.84|0
1634921000000|2021-10-22 16:43:20|||||||||7
1634921010000|2021-10-22 16:43:30|101.97||101.97||101.97||101.97||5
1634921070000|2021-10-22 16:44:30|||||||||5
1634921090000|2021-10-22 16:44:50|101.92||101.92||101.92||101.92||7
1634921100000|2021-10-22 16:45:00|||||||||1
1634921120000|2021-10-22 16:45:20|||||||||3
1634921190000|2021-10-22 16:46:30|101.97||101.92||101.97||101.92||18
1634921200000|2021-10-22 16:46:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|3
1634921260000|2021-10-22 16:47:40|102.07|101.94|102.07|101.94|102.07|101.94|102.02|101.94|224
1634921300000|2021-10-22 16:48:20||101.99||101.94||101.99||101.94|1
1634921380000|2021-10-22 16:49:40|102.02||102.02||102.02||102.02||370
1634921600000|2021-10-22 16:53:20|102.07||102.07||102.07||102.07||0
1634921610000|2021-10-22 16:53:30||101.99||101.99||101.99||101.99|0
1634921720000|2021-10-22 16:55:20|||||||||2
1634921730000|2021-10-22 16:55:30|102.12||102.12||102.12||102.12||31
1634921740000|2021-10-22 16:55:40|||||||||2
1634921750000|2021-10-22 16:55:50||102.04||102.04||102.04||102.04|19
1634921760000|2021-10-22 16:56:00|102.17||102.17||102.17||102.17||18
1634921770000|2021-10-22 16:56:10|||||||||13
1634921780000|2021-10-22 16:56:20|102.12||102.17||102.17||102.12||28
1634921790000|2021-10-22 16:56:30|||||||||21
1634921800000|2021-10-22 16:56:40|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|41
1634921810000|2021-10-22 16:56:50|||||||||62
1634921820000|2021-10-22 16:57:00|102.22|102.04|102.17|102.04|102.22|102.04|102.17|102.04|84
1634921830000|2021-10-22 16:57:10||102.09||102.09||102.09||102.09|89
1634921840000|2021-10-22 16:57:20||102.04||102.04||102.04||102.04|113
1634921850000|2021-10-22 16:57:30||102.09||102.09||102.09||102.09|57
1634921860000|2021-10-22 16:57:40|||||||||54
1634921870000|2021-10-22 16:57:50||102.04||102.04||102.04||102.04|16
1634921880000|2021-10-22 16:58:00||102.09||102.09||102.09||102.09|7
1634921890000|2021-10-22 16:58:10||102.04||102.04||102.04||102.04|6
1634921900000|2021-10-22 16:58:20|102.12||102.12||102.12||102.12||13
1634921910000|2021-10-22 16:58:30|||||||||5
1634921920000|2021-10-22 16:58:40|||||||||2
1634921930000|2021-10-22 16:58:50|||||||||11
1634921940000|2021-10-22 16:59:00|||||||||4
1634921950000|2021-10-22 16:59:10|||||||||5
1634921960000|2021-10-22 16:59:20|||||||||7
1634921970000|2021-10-22 16:59:30|||||||||11
1634921980000|2021-10-22 16:59:40|||||||||3
1634922100000|2021-10-22 17:01:40||101.99||101.99||101.99||101.99|8
1634922150000|2021-10-22 17:02:30||102.04||102.04||102.04||102.04|2
1634922360000|2021-10-22 17:06:00|||||||||2
1634922760000|2021-10-22 17:12:40|102.17||102.17||102.17||102.17||10
1634922770000|2021-10-22 17:12:50|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.09|24
1634922780000|2021-10-22 17:13:00|102.17||102.22||102.22||102.17||16
1634922790000|2021-10-22 17:13:10|||||||||22
1634922800000|2021-10-22 17:13:20|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|53
1634922810000|2021-10-22 17:13:30|||||||||45
1634922820000|2021-10-22 17:13:40|||||||||20
1634922830000|2021-10-22 17:13:50|102.22||102.22||102.22||102.22||41
1634922840000|2021-10-22 17:14:00|||||||||32
1634922850000|2021-10-22 17:14:10|||||||||34
1634922860000|2021-10-22 17:14:20||102.14||102.14||102.14||102.14|591
1634922870000|2021-10-22 17:14:30|102.27||102.27||102.27||102.27||53
1634922880000|2021-10-22 17:14:40|||||||||7
1634922890000|2021-10-22 17:14:50|102.22||102.27||102.27||102.22||13
1634922900000|2021-10-22 17:15:00|||||||||19
1634922910000|2021-10-22 17:15:10|||||||||23
1634922920000|2021-10-22 17:15:20|||||||||9
1634922930000|2021-10-22 17:15:30|||||||||24
1634922940000|2021-10-22 17:15:40||102.19||102.14||102.19||102.14|40
1634922950000|2021-10-22 17:15:50|||||||||44
1634922960000|2021-10-22 17:16:00||102.19||102.19||102.19||102.19|21
1634922970000|2021-10-22 17:16:10|||||||||53
1634922980000|2021-10-22 17:16:20|102.32||102.32||102.32||102.32||59
1634922990000|2021-10-22 17:16:30|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|117
1634923070000|2021-10-22 17:17:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1634923080000|2021-10-22 17:18:00|102.37||102.37||102.37||102.37||22
1634923090000|2021-10-22 17:18:10|102.32|102.19|102.32|102.19|102.37|102.19|102.32|102.19|51
1634923100000|2021-10-22 17:18:20|||||||||7
1634923110000|2021-10-22 17:18:30||102.24||102.24||102.24||102.24|20
1634923120000|2021-10-22 17:18:40|||||||||17
1634923130000|2021-10-22 17:18:50|||||||||2
1634923140000|2021-10-22 17:19:00|||||||||10
1634923150000|2021-10-22 17:19:10|||||||||17
1634923160000|2021-10-22 17:19:20|||||||||24
1634923170000|2021-10-22 17:19:30|||||||||31
1634923180000|2021-10-22 17:19:40|||||||||13
1634923190000|2021-10-22 17:19:50|||||||||61
1634923200000|2021-10-22 17:20:00|||||||||49
1634923210000|2021-10-22 17:20:10|||||||||29
1634923220000|2021-10-22 17:20:20|102.37||102.37||102.37||102.37||69
1634923230000|2021-10-22 17:20:30||102.29||102.29||102.29||102.29|50
1634923240000|2021-10-22 17:20:40|||||||||29
1634923250000|2021-10-22 17:20:50|||||||||18
1634923280000|2021-10-22 17:21:20|||||||||13
1634923290000|2021-10-22 17:21:30|||||||||18
1634923300000|2021-10-22 17:21:40|||||||||19
1634923310000|2021-10-22 17:21:50|||||||||21
1634923320000|2021-10-22 17:22:00|||||||||19
1634923330000|2021-10-22 17:22:10|||||||||17
1634923370000|2021-10-22 17:22:50|102.42||102.37||102.42||102.37||0
1634923430000|2021-10-22 17:23:50||102.24||102.24||102.24||102.24|3
1634923440000|2021-10-22 17:24:00||102.29||102.29||102.29||102.29|0
1634923510000|2021-10-22 17:25:10||102.24||102.24||102.24||102.24|0
1634923520000|2021-10-22 17:25:20||102.29||102.24||102.29||102.24|1
1634923560000|2021-10-22 17:26:00||102.29||102.24||102.29||102.24|0
1634923580000|2021-10-22 17:26:20||102.29||102.24||102.29||102.24|0
1634923660000|2021-10-22 17:27:40|102.32||102.32||102.32||102.32||0
1634923800000|2021-10-22 17:30:00|102.37||102.37||102.37||102.37||0
1634923810000|2021-10-22 17:30:10|102.32||102.32||102.32||102.32||0
1634924050000|2021-10-22 17:34:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|14
1634924080000|2021-10-22 17:34:40|102.42||102.42||102.42||102.42||0
1634924120000|2021-10-22 17:35:20|102.37||102.37||102.37||102.37||0
1634924130000|2021-10-22 17:35:30|102.42||102.42||102.42||102.37||0
1634924180000|2021-10-22 17:36:20||102.34||102.29||102.34||102.29|86
1634924230000|2021-10-22 17:37:10|102.37||102.37||102.37||102.37||0
1634924270000|2021-10-22 17:37:50|||||||||1
1634924280000|2021-10-22 17:38:00||102.24||102.24||102.24||102.24|14
1634924300000|2021-10-22 17:38:20||102.29||102.29||102.29||102.29|0
1634924330000|2021-10-22 17:38:50|102.42||102.42||102.42||102.42||0
1634924450000|2021-10-22 17:40:50||102.34||102.34||102.34||102.34|50
1634924460000|2021-10-22 17:41:00||102.29||102.29||102.29||102.29|0
1634924530000|2021-10-22 17:42:10||102.34||102.29||102.34||102.29|0
1634924610000|2021-10-22 17:43:30|102.37||102.42||102.42||102.37||0
1634924660000|2021-10-22 17:44:20|102.37||102.37||102.37||102.37||0
1634924780000|2021-10-22 17:46:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|25
1634924790000|2021-10-22 17:46:30|||||||||25
1634924800000|2021-10-22 17:46:40|||||||||51
1634924810000|2021-10-22 17:46:50|||||||||68
1634924820000|2021-10-22 17:47:00|||||||||131
1634925000000|2021-10-22 17:50:00|||||||||25
1634925030000|2021-10-22 17:50:30|||||||||1
1634925240000|2021-10-22 17:54:00|||||||||24
1634925360000|2021-10-22 17:56:00||102.29||102.29||102.29||102.29|158
1634925480000|2021-10-22 17:58:00|102.37|102.24|102.37|102.24|102.37|102.24|102.37|102.24|29
1634925500000|2021-10-22 17:58:20|102.32||102.32||102.32||102.32||0
1634925540000|2021-10-22 17:59:00|102.37||102.37||102.37||102.37||0
1634925550000|2021-10-22 17:59:10|102.32||102.32||102.32||102.32||0
1634925590000|2021-10-22 17:59:50|102.37||102.32||102.37||102.32||0
1634925600000|2021-10-22 18:00:00|102.37||102.37||102.37||102.32||0
1634925620000|2021-10-22 18:00:20|102.32||102.32||102.32||102.32||0
1634925630000|2021-10-22 18:00:30|102.37||102.37||102.37||102.32||0
1634925650000|2021-10-22 18:00:50||102.29||102.29||102.29||102.29|0
1634925660000|2021-10-22 18:01:00||102.24||102.24||102.24||102.24|20
1634925680000|2021-10-22 18:01:20|102.32||102.37||102.37||102.32||0
1634925690000|2021-10-22 18:01:30|102.32||102.32||102.37||102.32||0
1634925700000|2021-10-22 18:01:40|102.37||102.37||102.37||102.37||0
1634925710000|2021-10-22 18:01:50|102.32||102.37||102.37||102.32||0
1634925720000|2021-10-22 18:02:00||102.29||102.24||102.29||102.24|0
1634925730000|2021-10-22 18:02:10|102.32||102.32||102.32||102.32||20
1634925760000|2021-10-22 18:02:40|102.37||102.37||102.37||102.37||0
1634925890000|2021-10-22 18:04:50||102.29||102.29||102.29||102.29|0
1634926060000|2021-10-22 18:07:40||102.24||102.24||102.29||102.24|1
1634926070000|2021-10-22 18:07:50|102.32||102.37||102.37||102.32||1
1634926080000|2021-10-22 18:08:00||102.29||102.24||102.29||102.24|0
1634926110000|2021-10-22 18:08:30||102.29||102.29||102.29||102.29|0
1634926760000|2021-10-22 18:19:20|102.42||102.42||102.42||102.42||4
1634926790000|2021-10-22 18:19:50||102.34||102.34||102.34||102.34|0
1634926800000|2021-10-22 18:20:00||102.29||102.29||102.29||102.29|4
1634926860000|2021-10-22 18:21:00|102.37||102.37||102.42||102.37||1
1634927370000|2021-10-22 18:29:30|102.42||102.42||102.42||102.42||0
1634927410000|2021-10-22 18:30:10||102.34||102.34||102.34||102.34|0
1634927550000|2021-10-22 18:32:30|102.47||102.47||102.47||102.47||13
1634927820000|2021-10-22 18:37:00||102.39||102.39||102.39||102.34|0
1634927920000|2021-10-22 18:38:40||102.34||102.34||102.34||102.34|0
1634927960000|2021-10-22 18:39:20|102.42||102.47||102.47||102.42||0
1634928060000|2021-10-22 18:41:00|102.42||102.42||102.42||102.42||0
1634928220000|2021-10-22 18:43:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|19
1634928230000|2021-10-22 18:43:50|||||||||1
1634928260000|2021-10-22 18:44:20|||||||||2
1634928310000|2021-10-22 18:45:10|||||||||2
1634928440000|2021-10-22 18:47:20|||||||||7
1634928830000|2021-10-22 18:53:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|21
1634928850000|2021-10-22 18:54:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|30
1634928860000|2021-10-22 18:54:20|||||||||11
1634928870000|2021-10-22 18:54:30|||||||||20
1634929080000|2021-10-22 18:58:00|||||||||105
1634929240000|2021-10-22 19:00:40|||||||||12
1634929260000|2021-10-22 19:01:00|||||||||1
1634929300000|2021-10-22 19:01:40|||||||||11
1634929390000|2021-10-22 19:03:10|||||||||4
1634929400000|2021-10-22 19:03:20||102.14||102.14||102.14||102.14|26
1634929440000|2021-10-22 19:04:00||102.19||102.14||102.19||102.14|1
1634929470000|2021-10-22 19:04:30||102.19||102.14||102.19||102.14|1
1634929490000|2021-10-22 19:04:50|102.22||102.27||102.27||102.22||1
1634929500000|2021-10-22 19:05:00||102.19||102.14||102.19||102.14|4
1634929520000|2021-10-22 19:05:20||102.19||102.19||102.19||102.19|0
1634929530000|2021-10-22 19:05:30|||||||||18
1634929690000|2021-10-22 19:08:10|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|112
1634929700000|2021-10-22 19:08:20||102.19||102.14||102.19||102.14|7
1634929710000|2021-10-22 19:08:30||102.19||102.14||102.19||102.14|7
1634929720000|2021-10-22 19:08:40||102.19||102.14||102.19||102.14|2
1634929730000|2021-10-22 19:08:50||102.19||102.14||102.19||102.14|3
1634929740000|2021-10-22 19:09:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|4
1634929750000|2021-10-22 19:09:10||102.19||102.19||102.19||102.19|6
1634929760000|2021-10-22 19:09:20||102.14||102.19||102.19||102.14|2
1634929770000|2021-10-22 19:09:30||102.14||102.14||102.19||102.14|18
1634929780000|2021-10-22 19:09:40||102.19||102.14||102.19||102.14|6
1634929800000|2021-10-22 19:10:00||102.19||102.14||102.19||102.14|15
1634929810000|2021-10-22 19:10:10||102.19||102.14||102.19||102.14|14
1634929820000|2021-10-22 19:10:20||102.19||102.19||102.19||102.14|5
1634929830000|2021-10-22 19:10:30||102.14||102.14||102.14||102.14|5
1634929840000|2021-10-22 19:10:40||102.19||102.14||102.19||102.14|2
1634929850000|2021-10-22 19:10:50||102.19||102.14||102.19||102.14|5
1634929870000|2021-10-22 19:11:10||102.19||102.14||102.19||102.14|2
1634929890000|2021-10-22 19:11:30||102.19||102.14||102.19||102.14|2
1634929900000|2021-10-22 19:11:40||102.19||102.14||102.19||102.14|8
1634929920000|2021-10-22 19:12:00|102.22||102.22||102.22||102.22||1
1634929970000|2021-10-22 19:12:50|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|22
1634929980000|2021-10-22 19:13:00||102.19||102.14||102.19||102.14|7
1634929990000|2021-10-22 19:13:10||102.19||102.14||102.19||102.14|7
1634930020000|2021-10-22 19:13:40||102.19||102.14||102.19||102.14|5
1634930030000|2021-10-22 19:13:50||102.19||102.14||102.19||102.14|7
1634930060000|2021-10-22 19:14:20||102.19||102.14||102.19||102.14|5
1634930080000|2021-10-22 19:14:40||102.19||102.14||102.19||102.14|6
1634930100000|2021-10-22 19:15:00||102.19||102.14||102.19||102.14|6
1634930110000|2021-10-22 19:15:10||102.19||102.14||102.19||102.14|7
1634930130000|2021-10-22 19:15:30||102.19||102.14||102.19||102.14|7
1634930150000|2021-10-22 19:15:50||102.19||102.14||102.19||102.14|7
1634930160000|2021-10-22 19:16:00||102.19||102.14||102.19||102.14|7
1634930170000|2021-10-22 19:16:10||102.19||102.19||102.19||102.14|8
1634930180000|2021-10-22 19:16:20|||||||||28
1634930370000|2021-10-22 19:19:30|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|17
1634930380000|2021-10-22 19:19:40|102.22||102.27||102.27||102.22||6
1634930400000|2021-10-22 19:20:00||102.19||102.14||102.19||102.14|0
1634930430000|2021-10-22 19:20:30||102.19||102.19||102.19||102.14|0
1634930460000|2021-10-22 19:21:00||102.14||102.14||102.14||102.14|0
1634930500000|2021-10-22 19:21:40||102.19||102.19||102.19||102.19|0
1634930590000|2021-10-22 19:23:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|119
1634930600000|2021-10-22 19:23:20|||||||||101
1634930610000|2021-10-22 19:23:30|||||||||80
1634930620000|2021-10-22 19:23:40|||||||||27
1634930640000|2021-10-22 19:24:00|||||||||2
1634930670000|2021-10-22 19:24:30|||||||||10
1634930730000|2021-10-22 19:25:30|||||||||10
1634930770000|2021-10-22 19:26:10|||||||||75
1634930780000|2021-10-22 19:26:20|||||||||12
1634930790000|2021-10-22 19:26:30|||||||||8
1634930810000|2021-10-22 19:26:50|||||||||3
1634930820000|2021-10-22 19:27:00|||||||||28
1634930830000|2021-10-22 19:27:10|||||||||9
1634930880000|2021-10-22 19:28:00|||||||||7
1634930890000|2021-10-22 19:28:10|102.27||102.27||102.27||102.27||8
1634930900000|2021-10-22 19:28:20|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|10
1634930940000|2021-10-22 19:29:00|102.32||102.32||102.32||102.32||11
1634930970000|2021-10-22 19:29:30|||||||||6
1634931000000|2021-10-22 19:30:00||102.24||102.19||102.24||102.19|0
1634931010000|2021-10-22 19:30:10||102.24||102.24||102.24||102.19|0
1634931140000|2021-10-22 19:32:20|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|21
1634931170000|2021-10-22 19:32:50||102.34||102.29||102.34||102.29|0
1634931190000|2021-10-22 19:33:10||102.34||102.34||102.34||102.34|0
1634931200000|2021-10-22 19:33:20||102.29||102.29||102.34||102.29|0
1634931220000|2021-10-22 19:33:40||102.34||102.29||102.34||102.29|0
1634931230000|2021-10-22 19:33:50||102.34||102.34||102.34||102.29|0
1634931330000|2021-10-22 19:35:30||102.29||102.29||102.29||102.29|6
1634931440000|2021-10-22 19:37:20|102.37||102.37||102.37||102.37||0
1634931460000|2021-10-22 19:37:40|102.42||102.42||102.42||102.42||0
1634931470000|2021-10-22 19:37:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|25
1634931560000|2021-10-22 19:39:20|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|226
1634931650000|2021-10-22 19:40:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|12
1634931690000|2021-10-22 19:41:30|102.47||102.47||102.47||102.47||0
1634931700000|2021-10-22 19:41:40|102.42||102.42||102.42||102.42||18
1634931790000|2021-10-22 19:43:10|||||||||2
1634932020000|2021-10-22 19:47:00||102.29||102.29||102.29||102.29|10
1634932030000|2021-10-22 19:47:10||102.34||102.29||102.34||102.29|0
1634932040000|2021-10-22 19:47:20||102.34||102.29||102.34||102.29|1
1634932050000|2021-10-22 19:47:30||102.34||102.34||102.34||102.29|0
1634932060000|2021-10-22 19:47:40||102.29||102.29||102.34||102.29|0
1634932100000|2021-10-22 19:48:20|102.37||102.37||102.37||102.37||0
1634932130000|2021-10-22 19:48:50|102.42||102.42||102.42||102.42||3
1634932200000|2021-10-22 19:50:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|0
1634932220000|2021-10-22 19:50:20||102.34||102.29||102.34||102.29|0
1634932230000|2021-10-22 19:50:30||102.34||102.29||102.34||102.29|0
1634932240000|2021-10-22 19:50:40||102.34||102.34||102.34||102.34|0
1634932250000|2021-10-22 19:50:50||102.29||102.34||102.34||102.29|0
1634932310000|2021-10-22 19:51:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1634932320000|2021-10-22 19:52:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|94
1634932360000|2021-10-22 19:52:40||102.29||102.29||102.29||102.29|3
1634932390000|2021-10-22 19:53:10||102.34||102.29||102.34||102.29|0
1634932410000|2021-10-22 19:53:30||102.34||102.34||102.34||102.34|0
1634932420000|2021-10-22 19:53:40|102.47||102.47||102.47||102.47||0
1634932440000|2021-10-22 19:54:00|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|1
1634932460000|2021-10-22 19:54:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|83
1634932470000|2021-10-22 19:54:30|102.47|102.29|102.37|102.29|102.47|102.29|102.37|102.29|235
1634932480000|2021-10-22 19:54:40|102.32|102.24|102.32|102.19|102.37|102.24|102.32|102.19|250
1634932490000|2021-10-22 19:54:50|102.27||102.32||102.32||102.27||32
1634932500000|2021-10-22 19:55:00|||||||||2
1634932510000|2021-10-22 19:55:10|102.47|102.24|102.47|102.24|102.47|102.24|102.47|102.19|133
1634932580000|2021-10-22 19:56:20|102.42||102.42||102.42||102.42||0
1634932590000|2021-10-22 19:56:30|102.37||102.32||102.37||102.32||0
1634932640000|2021-10-22 19:57:20|102.37||102.37||102.37||102.37||2
1634932700000|2021-10-22 19:58:20|102.47||102.47||102.47||102.47||35
1634932730000|2021-10-22 19:58:50|102.52||102.52||102.52||102.52||24
1634932790000|2021-10-22 19:59:50|||||||||6
1635141970000|2021-10-25 06:06:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1635141980000|2021-10-25 06:06:20|102.52||102.47||102.52||102.47||0
1635142000000|2021-10-25 06:06:40||102.34||102.34||102.34||102.34|0
1635142070000|2021-10-25 06:07:50|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|0
1635142130000|2021-10-25 06:08:50|102.47||102.47||102.47||102.47||0
1635142140000|2021-10-25 06:09:00|102.52||102.47||102.52||102.47||0
1635142150000|2021-10-25 06:09:10||102.34||102.34||102.34||102.34|1
1635142160000|2021-10-25 06:09:20|102.42|102.29|102.42|102.29|102.42|102.34|102.42|102.29|6
1635142220000|2021-10-25 06:10:20|102.37|102.19|102.27|102.14|102.37|102.19|102.27|102.14|1
1635142280000|2021-10-25 06:11:20||102.09||102.09||102.09||102.09|2
1635142490000|2021-10-25 06:14:50||102.14||102.14||102.14||102.14|0
1635142500000|2021-10-25 06:15:00||102.19||102.19||102.19||102.19|2
1635142530000|2021-10-25 06:15:30||102.14||102.14||102.14||102.14|0
1635142660000|2021-10-25 06:17:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|15
1635142670000|2021-10-25 06:17:50|102.27|102.14|102.27|102.14|102.27|102.14|102.27|102.14|42
1635142710000|2021-10-25 06:18:30|102.22||102.22||102.22||102.22||0
1635142830000|2021-10-25 06:20:30||102.04||102.04||102.04||102.04|3
1635142840000|2021-10-25 06:20:40||102.09||102.09||102.09||102.09|0
1635142860000|2021-10-25 06:21:00||102.04||102.04||102.04||102.04|0
1635142870000|2021-10-25 06:21:10||102.09||102.09||102.09||102.09|0
1635142880000|2021-10-25 06:21:20||102.04||102.04||102.09||102.04|0
1635142890000|2021-10-25 06:21:30||102.09||102.09||102.09||102.09|0
1635142900000|2021-10-25 06:21:40||102.04||102.09||102.09||102.04|0
1635142990000|2021-10-25 06:23:10||102.14||102.14||102.14||102.14|0
1635143080000|2021-10-25 06:24:40|102.27||102.27||102.27||102.27||0
1635143130000|2021-10-25 06:25:30||102.09||102.09||102.09||102.09|1
1635143150000|2021-10-25 06:25:50||102.14||102.14||102.14||102.14|0
1635143160000|2021-10-25 06:26:00|102.22||102.22||102.22||102.22||0
1635143220000|2021-10-25 06:27:00|102.27||102.27||102.27||102.27||0
1635143390000|2021-10-25 06:29:50||102.19||102.14||102.19||102.14|3
1635143400000|2021-10-25 06:30:00||102.19||102.19||102.19||102.14|0
1635143410000|2021-10-25 06:30:10||102.14||102.14||102.14||102.14|2
1635143420000|2021-10-25 06:30:20||102.19||102.19||102.19||102.19|0
1635143570000|2021-10-25 06:32:50||102.14||102.14||102.14||102.14|6
1635143590000|2021-10-25 06:33:10||102.19||102.14||102.19||102.14|0
1635143600000|2021-10-25 06:33:20||102.19||102.19||102.19||102.19|0
1635143710000|2021-10-25 06:35:10||102.14||102.14||102.14||102.14|0
1635143910000|2021-10-25 06:38:30|102.22||102.22||102.22||102.22||0
1635143920000|2021-10-25 06:38:40|102.27||102.27||102.27||102.27||0
1635143940000|2021-10-25 06:39:00|102.22||102.22||102.22||102.22||0
1635143960000|2021-10-25 06:39:20|102.27||102.22||102.27||102.22||0
1635144010000|2021-10-25 06:40:10|102.27||102.22||102.27||102.22||0
1635144020000|2021-10-25 06:40:20|102.27||102.27||102.27||102.27||0
1635144080000|2021-10-25 06:41:20||102.19||102.14||102.19||102.14|0
1635144240000|2021-10-25 06:44:00|102.22||102.27||102.27||102.22||0
1635144260000|2021-10-25 06:44:20|102.22||102.22||102.22||102.22||0
1635144270000|2021-10-25 06:44:30|102.27||102.27||102.27||102.27||0
1635144290000|2021-10-25 06:44:50|102.22||102.22||102.22||102.22||0
1635144390000|2021-10-25 06:46:30|102.27||102.27||102.27||102.27||0
1635144400000|2021-10-25 06:46:40|102.22||102.22||102.22||102.22||0
1635144500000|2021-10-25 06:48:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|40
1635144640000|2021-10-25 06:50:40|||||||||1
1635144850000|2021-10-25 06:54:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|25
1635145020000|2021-10-25 06:57:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|24
1635145110000|2021-10-25 06:58:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|144
1635145150000|2021-10-25 06:59:10|||||||||176
1635145170000|2021-10-25 06:59:30|||||||||11
1635145190000|2021-10-25 06:59:50||101.89||101.89||101.89||101.89|81
1635145200000|2021-10-25 07:00:00|102.07|101.94|102.12|102.04|102.12|102.04|102.07|101.89|306
1635145210000|2021-10-25 07:00:10|102.27|102.19|102.17|102.09|102.27|102.19|102.17|102.09|754
1635145220000|2021-10-25 07:00:20|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|326
1635145230000|2021-10-25 07:00:30|102.02||102.02||102.07||102.02||47
1635145240000|2021-10-25 07:00:40|102.07||102.07||102.07||102.02||1
1635145250000|2021-10-25 07:00:50|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|133
1635145260000|2021-10-25 07:01:00|102.12||102.07||102.12||102.07||52
1635145270000|2021-10-25 07:01:10|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|75
1635145280000|2021-10-25 07:01:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|32
1635145290000|2021-10-25 07:01:30|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.09|121
1635145300000|2021-10-25 07:01:40|102.22|102.04|102.22|102.09|102.22|102.09|102.22|102.04|127
1635145310000|2021-10-25 07:01:50||102.14||102.14||102.14||102.14|0
1635145320000|2021-10-25 07:02:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|100
1635145330000|2021-10-25 07:02:10|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|22
1635145340000|2021-10-25 07:02:20||102.24||102.24||102.24||102.24|11
1635145350000|2021-10-25 07:02:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|30
1635145370000|2021-10-25 07:02:50|||||||||13
1635145390000|2021-10-25 07:03:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|31
1635145400000|2021-10-25 07:03:20|102.47||102.42||102.47||102.42||24
1635145410000|2021-10-25 07:03:30|||||||||77
1635145430000|2021-10-25 07:03:50||102.29||102.29||102.34||102.29|124
1635145440000|2021-10-25 07:04:00|102.37||102.37||102.37||102.37||14
1635145450000|2021-10-25 07:04:10|||||||||184
1635145460000|2021-10-25 07:04:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|61
1635145470000|2021-10-25 07:04:30|||||||||16
1635145480000|2021-10-25 07:04:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|96
1635145490000|2021-10-25 07:04:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|5
1635145500000|2021-10-25 07:05:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|202
1635145520000|2021-10-25 07:05:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|47
1635145530000|2021-10-25 07:05:30|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|37
1635145580000|2021-10-25 07:06:20|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|39
1635145590000|2021-10-25 07:06:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|87
1635145620000|2021-10-25 07:07:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|80
1635145640000|2021-10-25 07:07:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|31
1635145660000|2021-10-25 07:07:40|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|57
1635145680000|2021-10-25 07:08:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|58
1635145690000|2021-10-25 07:08:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|9
1635145700000|2021-10-25 07:08:20|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|24
1635145710000|2021-10-25 07:08:30|102.27||102.27||102.32||102.27||7
1635145720000|2021-10-25 07:08:40|102.32||102.32||102.32||102.32||1
1635145730000|2021-10-25 07:08:50|102.27||102.32||102.32||102.27||4
1635145740000|2021-10-25 07:09:00|102.27||102.32||102.32||102.27||7
1635145750000|2021-10-25 07:09:10|102.37|102.24|102.32|102.24|102.37|102.24|102.32|102.24|8
1635145760000|2021-10-25 07:09:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|3
1635145770000|2021-10-25 07:09:30|102.42||102.37||102.42||102.37||1
1635145780000|2021-10-25 07:09:40|102.42||102.37||102.42||102.37||0
1635145790000|2021-10-25 07:09:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|22
1635145810000|2021-10-25 07:10:10|102.47||102.42||102.47||102.42||8
1635145820000|2021-10-25 07:10:20|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|56
1635145830000|2021-10-25 07:10:30|||||||||10
1635145840000|2021-10-25 07:10:40|||||||||6
1635145850000|2021-10-25 07:10:50|||||||||27
1635145870000|2021-10-25 07:11:10|||||||||2
1635145880000|2021-10-25 07:11:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|43
1635145890000|2021-10-25 07:11:30|||||||||29
1635145900000|2021-10-25 07:11:40||102.44||102.49||102.49||102.44|55
1635145910000|2021-10-25 07:11:50|102.52|102.44|102.67|102.59|102.67|102.59|102.52|102.44|954
1635145920000|2021-10-25 07:12:00|||||||||45
1635145930000|2021-10-25 07:12:10|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|150
1635145940000|2021-10-25 07:12:20||102.64||102.64||102.64||102.64|0
1635145950000|2021-10-25 07:12:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|138
1635145960000|2021-10-25 07:12:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|249
1635145970000|2021-10-25 07:12:50||102.59||102.64||102.64||102.59|6
1635145980000|2021-10-25 07:13:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|6
1635145990000|2021-10-25 07:13:10|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.64|404
1635146000000|2021-10-25 07:13:20||102.74||102.69||102.74||102.69|4
1635146010000|2021-10-25 07:13:30|102.77|102.64|102.77|102.64|102.77|102.69|102.77|102.64|33
1635146020000|2021-10-25 07:13:40|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|83
1635146030000|2021-10-25 07:13:50|102.72||102.72||102.72||102.72||0
1635146040000|2021-10-25 07:14:00|||||||||46
1635146050000|2021-10-25 07:14:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|4
1635146070000|2021-10-25 07:14:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|19
1635146080000|2021-10-25 07:14:40|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|74
1635146100000|2021-10-25 07:15:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|2
1635146130000|2021-10-25 07:15:30|||||||||7
1635146140000|2021-10-25 07:15:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|47
1635146150000|2021-10-25 07:15:50||102.69||102.69||102.69||102.69|19
1635146160000|2021-10-25 07:16:00|102.77||102.77||102.77||102.77||0
1635146170000|2021-10-25 07:16:10|102.82||102.82||102.82||102.82||40
1635146180000|2021-10-25 07:16:20||102.74||102.74||102.74||102.74|0
1635146190000|2021-10-25 07:16:30|||||||||1
1635146200000|2021-10-25 07:16:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|95
1635146210000|2021-10-25 07:16:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|7
1635146220000|2021-10-25 07:17:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.74|44
1635146240000|2021-10-25 07:17:20|||||||||2
1635146270000|2021-10-25 07:17:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|110
1635146280000|2021-10-25 07:18:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|153
1635146290000|2021-10-25 07:18:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|19
1635146300000|2021-10-25 07:18:20|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|36
1635146320000|2021-10-25 07:18:40|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.89|2
1635146330000|2021-10-25 07:18:50|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|0
1635146340000|2021-10-25 07:19:00|102.92|102.79|102.92|102.84|102.92|102.84|102.87|102.79|9
1635146360000|2021-10-25 07:19:20|102.97|102.89|102.97|102.84|102.97|102.89|102.92|102.84|32
1635146370000|2021-10-25 07:19:30|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.89|3
1635146380000|2021-10-25 07:19:40|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|381
1635146400000|2021-10-25 07:20:00|102.92||102.87||102.92||102.87||19
1635146410000|2021-10-25 07:20:10|102.92||102.92||102.92||102.92||3
1635146420000|2021-10-25 07:20:20|102.87||102.87||102.87||102.87||0
1635146440000|2021-10-25 07:20:40||102.74||102.79||102.79||102.74|324
1635146450000|2021-10-25 07:20:50|||||||||5
1635146460000|2021-10-25 07:21:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|70
1635146470000|2021-10-25 07:21:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|6
1635146480000|2021-10-25 07:21:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|94
1635146490000|2021-10-25 07:21:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|49
1635146520000|2021-10-25 07:22:00|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|68
1635146530000|2021-10-25 07:22:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|73
1635146540000|2021-10-25 07:22:20|||||||||41
1635146550000|2021-10-25 07:22:30|||||||||36
1635146570000|2021-10-25 07:22:50|||||||||56
1635146580000|2021-10-25 07:23:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.84|8
1635146590000|2021-10-25 07:23:10|||||||||70
1635146610000|2021-10-25 07:23:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|157
1635146620000|2021-10-25 07:23:40|||||||||26
1635146630000|2021-10-25 07:23:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|187
1635146640000|2021-10-25 07:24:00|||||||||17
1635146660000|2021-10-25 07:24:20|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|239
1635146670000|2021-10-25 07:24:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|72
1635146680000|2021-10-25 07:24:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|62
1635146690000|2021-10-25 07:24:50|102.97|102.89|102.97|102.89|103.02|102.89|102.92|102.84|246
1635146700000|2021-10-25 07:25:00|103.02||102.97||103.02||102.97||29
1635146710000|2021-10-25 07:25:10|103.02||102.97||103.02||102.97||66
1635146720000|2021-10-25 07:25:20|103.02||102.97||103.02||102.97||13
1635146730000|2021-10-25 07:25:30|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|102
1635146750000|2021-10-25 07:25:50|||||||||122
1635146770000|2021-10-25 07:26:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|76
1635146780000|2021-10-25 07:26:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|29
1635146790000|2021-10-25 07:26:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|100
1635146820000|2021-10-25 07:27:00|||||||||7
1635146830000|2021-10-25 07:27:10|||||||||34
1635146850000|2021-10-25 07:27:30|||||||||1
1635146870000|2021-10-25 07:27:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|759
1635146880000|2021-10-25 07:28:00|||||||||9
1635146890000|2021-10-25 07:28:10|103.12||103.07||103.12||103.07||59
1635146900000|2021-10-25 07:28:20|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|272
1635146910000|2021-10-25 07:28:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|106
1635146920000|2021-10-25 07:28:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|9
1635146940000|2021-10-25 07:29:00|||||||||1
1635146950000|2021-10-25 07:29:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|159
1635146960000|2021-10-25 07:29:20|||||||||8
1635146970000|2021-10-25 07:29:30|||||||||59
1635146980000|2021-10-25 07:29:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|55
1635146990000|2021-10-25 07:29:50|||||||||58
1635147000000|2021-10-25 07:30:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|126
1635147010000|2021-10-25 07:30:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|31
1635147020000|2021-10-25 07:30:20|||||||||33
1635147030000|2021-10-25 07:30:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|56
1635147050000|2021-10-25 07:30:50|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|95
1635147060000|2021-10-25 07:31:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|9
1635147070000|2021-10-25 07:31:10|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|0
1635147080000|2021-10-25 07:31:20|103.07|103.04|103.07|102.99|103.12|103.04|103.07|102.99|0
1635147090000|2021-10-25 07:31:30|||||||||206
1635147100000|2021-10-25 07:31:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|16
1635147110000|2021-10-25 07:31:50||102.89||102.94||102.94||102.89|178
1635147130000|2021-10-25 07:32:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|10
1635147150000|2021-10-25 07:32:30|103.02||102.97||103.02||102.97||50
1635147160000|2021-10-25 07:32:40|103.02||102.97||103.02||102.97||2
1635147170000|2021-10-25 07:32:50||102.84||102.89||102.89||102.84|0
1635147180000|2021-10-25 07:33:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|1
1635147190000|2021-10-25 07:33:10|102.92||102.92||102.92||102.87||5
1635147200000|2021-10-25 07:33:20|102.87|102.84|102.87|102.79|102.87|102.84|102.87|102.79|13
1635147210000|2021-10-25 07:33:30|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|138
1635147220000|2021-10-25 07:33:40|102.87||102.82||102.87||102.82||10
1635147230000|2021-10-25 07:33:50||102.69||102.74||102.74||102.69|0
1635147240000|2021-10-25 07:34:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|8
1635147250000|2021-10-25 07:34:10||102.64||102.69||102.69||102.64|0
1635147260000|2021-10-25 07:34:20||102.64||102.64||102.69||102.64|0
1635147270000|2021-10-25 07:34:30||102.69||102.69||102.69||102.69|2
1635147280000|2021-10-25 07:34:40|||||||||10
1635147300000|2021-10-25 07:35:00|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|104
1635147310000|2021-10-25 07:35:10|102.67|102.64|102.67|102.59|102.72|102.64|102.67|102.59|44
1635147330000|2021-10-25 07:35:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|109
1635147340000|2021-10-25 07:35:40|||||||||26
1635147350000|2021-10-25 07:35:50|||||||||27
1635147360000|2021-10-25 07:36:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|387
1635147370000|2021-10-25 07:36:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|14
1635147380000|2021-10-25 07:36:20|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.54|25
1635147390000|2021-10-25 07:36:30|102.62|102.54|102.62|102.54|102.62|102.59|102.62|102.54|1
1635147400000|2021-10-25 07:36:40|||||||||25
1635147420000|2021-10-25 07:37:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|32
1635147430000|2021-10-25 07:37:10|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|2
1635147440000|2021-10-25 07:37:20|102.62|102.54|102.62|102.54|102.62|102.59|102.62|102.54|30
1635147470000|2021-10-25 07:37:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|6
1635147480000|2021-10-25 07:38:00|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|2
1635147490000|2021-10-25 07:38:10|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|20
1635147530000|2021-10-25 07:38:50|102.67||102.67||102.67||102.67||33
1635147540000|2021-10-25 07:39:00||102.59||102.59||102.59||102.54|28
1635147550000|2021-10-25 07:39:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|3
1635147560000|2021-10-25 07:39:20|102.67||102.62||102.67||102.62||0
1635147570000|2021-10-25 07:39:30|102.67||102.67||102.67||102.67||0
1635147580000|2021-10-25 07:39:40||102.59||102.54||102.59||102.54|0
1635147590000|2021-10-25 07:39:50|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.54|0
1635147600000|2021-10-25 07:40:00|102.62|102.54|102.62|102.54|102.67|102.54|102.62|102.54|3
1635147610000|2021-10-25 07:40:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|5
1635147620000|2021-10-25 07:40:20|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|0
1635147630000|2021-10-25 07:40:30|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.54|0
1635147640000|2021-10-25 07:40:40|102.67||102.62||102.67||102.62||0
1635147650000|2021-10-25 07:40:50|102.67||102.62||102.67||102.62||0
1635147690000|2021-10-25 07:41:30|102.67||102.67||102.67||102.67||67
1635147700000|2021-10-25 07:41:40|102.62||102.62||102.67||102.62||0
1635147740000|2021-10-25 07:42:20|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|1
1635147750000|2021-10-25 07:42:30||102.59||102.59||102.59||102.59|0
1635147760000|2021-10-25 07:42:40||102.54||102.54||102.54||102.54|0
1635147770000|2021-10-25 07:42:50|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.54|2
1635147800000|2021-10-25 07:43:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|1
1635147810000|2021-10-25 07:43:30||102.54||102.59||102.59||102.54|0
1635147820000|2021-10-25 07:43:40|||||||||100
1635147850000|2021-10-25 07:44:10|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|56
1635147860000|2021-10-25 07:44:20|102.67||102.67||102.67||102.67||0
1635147870000|2021-10-25 07:44:30||102.54||102.54||102.54||102.54|24
1635147880000|2021-10-25 07:44:40|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|20
1635147890000|2021-10-25 07:44:50|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|428
1635147900000|2021-10-25 07:45:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|183
1635147910000|2021-10-25 07:45:10|||||||||7
1635147920000|2021-10-25 07:45:20|102.72||102.72||102.72||102.67||39
1635147930000|2021-10-25 07:45:30|102.67||102.67||102.67||102.67||0
1635147940000|2021-10-25 07:45:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|173
1635147950000|2021-10-25 07:45:50|||||||||2
1635147980000|2021-10-25 07:46:20|||||||||14
1635147990000|2021-10-25 07:46:30||102.49||102.49||102.49||102.49|39
1635148000000|2021-10-25 07:46:40|102.57|102.54|102.67|102.59|102.67|102.59|102.57|102.49|32
1635148010000|2021-10-25 07:46:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|0
1635148020000|2021-10-25 07:47:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|2
1635148030000|2021-10-25 07:47:10|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|0
1635148040000|2021-10-25 07:47:20|102.62||102.62||102.62||102.62||0
1635148050000|2021-10-25 07:47:30|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|20
1635148060000|2021-10-25 07:47:40|102.57||102.57||102.62||102.57||0
1635148070000|2021-10-25 07:47:50|102.62||102.62||102.62||102.57||1
1635148080000|2021-10-25 07:48:00|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|1
1635148090000|2021-10-25 07:48:10||102.54||102.54||102.54||102.54|0
1635148100000|2021-10-25 07:48:20||102.49||102.49||102.54||102.49|36
1635148110000|2021-10-25 07:48:30||102.54||102.49||102.54||102.49|0
1635148120000|2021-10-25 07:48:40|102.57||102.57||102.57||102.57||0
1635148140000|2021-10-25 07:49:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|40
1635148160000|2021-10-25 07:49:20||102.49||102.49||102.54||102.49|5
1635148170000|2021-10-25 07:49:30||102.54||102.54||102.54||102.49|0
1635148180000|2021-10-25 07:49:40|102.57|102.49|102.57|102.49|102.57|102.54|102.57|102.49|0
1635148190000|2021-10-25 07:49:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|22
1635148210000|2021-10-25 07:50:10||102.49||102.49||102.49||102.49|6
1635148220000|2021-10-25 07:50:20|102.57|102.54|102.57|102.49|102.62|102.54|102.57|102.49|20
1635148230000|2021-10-25 07:50:30|||||||||22
1635148260000|2021-10-25 07:51:00|102.62||102.62||102.62||102.62||14
1635148270000|2021-10-25 07:51:10||102.54||102.54||102.54||102.54|3
1635148310000|2021-10-25 07:51:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|4
1635148360000|2021-10-25 07:52:40|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|37
1635148370000|2021-10-25 07:52:50||102.49||102.44||102.49||102.44|0
1635148380000|2021-10-25 07:53:00||102.49||102.49||102.49||102.49|0
1635148390000|2021-10-25 07:53:10|||||||||6
1635148410000|2021-10-25 07:53:30|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|5
1635148420000|2021-10-25 07:53:40|102.52||102.52||102.52||102.52||0
1635148440000|2021-10-25 07:54:00||102.39||102.39||102.39||102.39|6
1635148450000|2021-10-25 07:54:10||102.44||102.39||102.44||102.39|0
1635148460000|2021-10-25 07:54:20||102.44||102.39||102.44||102.39|1
1635148470000|2021-10-25 07:54:30|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|0
1635148480000|2021-10-25 07:54:40|102.52|102.34|102.42|102.34|102.52|102.34|102.42|102.34|127
1635148490000|2021-10-25 07:54:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1635148500000|2021-10-25 07:55:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|14
1635148510000|2021-10-25 07:55:10|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|35
1635148520000|2021-10-25 07:55:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|1
1635148550000|2021-10-25 07:55:50|102.47||102.47||102.47||102.47||21
1635148560000|2021-10-25 07:56:00|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|7
1635148580000|2021-10-25 07:56:20|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|39
1635148590000|2021-10-25 07:56:30||102.39||102.44||102.44||102.39|0
1635148620000|2021-10-25 07:57:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|7
1635148630000|2021-10-25 07:57:10|102.52|102.44|102.52|102.44|102.52|102.49|102.52|102.44|0
1635148640000|2021-10-25 07:57:20|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|2
1635148650000|2021-10-25 07:57:30|102.52||102.52||102.57||102.52||0
1635148660000|2021-10-25 07:57:40|102.57||102.57||102.57||102.57||150
1635148670000|2021-10-25 07:57:50|102.52||102.52||102.52||102.52||0
1635148680000|2021-10-25 07:58:00|||||||||5
1635148690000|2021-10-25 07:58:10|102.57||102.57||102.57||102.57||1
1635148700000|2021-10-25 07:58:20|102.52||102.52||102.52||102.52||0
1635148710000|2021-10-25 07:58:30|102.57||102.57||102.57||102.57||0
1635148720000|2021-10-25 07:58:40||102.49||102.44||102.49||102.44|0
1635148730000|2021-10-25 07:58:50|102.52||102.52||102.52||102.52||0
1635148770000|2021-10-25 07:59:30|||||||||18
1635148780000|2021-10-25 07:59:40|||||||||6
1635148800000|2021-10-25 08:00:00||102.39||102.39||102.39||102.39|8
1635148810000|2021-10-25 08:00:10|102.47||102.52||102.52||102.47||0
1635148820000|2021-10-25 08:00:20|102.47||102.47||102.47||102.47||0
1635148830000|2021-10-25 08:00:30|102.52||102.52||102.52||102.52||18
1635148840000|2021-10-25 08:00:40|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|95
1635148850000|2021-10-25 08:00:50|102.42||102.42||102.42||102.42||0
1635148860000|2021-10-25 08:01:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|23
1635148890000|2021-10-25 08:01:30|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|55
1635148900000|2021-10-25 08:01:40|||||||||28
1635148910000|2021-10-25 08:01:50|||||||||2
1635148920000|2021-10-25 08:02:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|23
1635148930000|2021-10-25 08:02:10|102.37||102.32||102.37||102.32||29
1635148940000|2021-10-25 08:02:20|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|72
1635148950000|2021-10-25 08:02:30||102.24||102.24||102.24||102.19|1
1635148970000|2021-10-25 08:02:50||102.19||102.24||102.24||102.19|15
1635148980000|2021-10-25 08:03:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.19|16
1635149000000|2021-10-25 08:03:20|||||||||2
1635149020000|2021-10-25 08:03:40|||||||||13
1635149030000|2021-10-25 08:03:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|13
1635149040000|2021-10-25 08:04:00|||||||||1
1635149060000|2021-10-25 08:04:20|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|42
1635149070000|2021-10-25 08:04:30|102.32||102.32||102.32||102.32||0
1635149100000|2021-10-25 08:05:00||102.19||102.24||102.24||102.19|6
1635149110000|2021-10-25 08:05:10||102.19||102.24||102.24||102.19|0
1635149120000|2021-10-25 08:05:20|||||||||1
1635149140000|2021-10-25 08:05:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|5
1635149150000|2021-10-25 08:05:50||102.24||102.29||102.29||102.24|2
1635149190000|2021-10-25 08:06:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|41
1635149210000|2021-10-25 08:06:50|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|11
1635149220000|2021-10-25 08:07:00|||||||||1
1635149230000|2021-10-25 08:07:10||102.24||102.29||102.29||102.24|5
1635149240000|2021-10-25 08:07:20||102.24||102.29||102.29||102.24|0
1635149270000|2021-10-25 08:07:50|||||||||2
1635149280000|2021-10-25 08:08:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|12
1635149310000|2021-10-25 08:08:30|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|4
1635149320000|2021-10-25 08:08:40||102.29||102.29||102.29||102.29|2
1635149330000|2021-10-25 08:08:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|1
1635149340000|2021-10-25 08:09:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|6
1635149350000|2021-10-25 08:09:10||102.34||102.34||102.34||102.29|0
1635149370000|2021-10-25 08:09:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|3
1635149410000|2021-10-25 08:10:10|||||||||159
1635149470000|2021-10-25 08:11:10|||||||||5
1635149480000|2021-10-25 08:11:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|6
1635149490000|2021-10-25 08:11:30||102.34||102.39||102.39||102.34|0
1635149500000|2021-10-25 08:11:40|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|0
1635149510000|2021-10-25 08:11:50||102.34||102.34||102.34||102.34|0
1635149530000|2021-10-25 08:12:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|10
1635149540000|2021-10-25 08:12:20||102.34||102.39||102.39||102.34|0
1635149560000|2021-10-25 08:12:40|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|1
1635149580000|2021-10-25 08:13:00|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|6
1635149590000|2021-10-25 08:13:10|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|0
1635149600000|2021-10-25 08:13:20|102.47||102.47||102.47||102.47||0
1635149610000|2021-10-25 08:13:30|102.52||102.47||102.52||102.47||0
1635149620000|2021-10-25 08:13:40|102.52||102.52||102.52||102.47||0
1635149630000|2021-10-25 08:13:50|102.47||102.47||102.47||102.47||0
1635149640000|2021-10-25 08:14:00|102.52|102.44|102.57|102.44|102.57|102.44|102.47|102.44|6
1635149650000|2021-10-25 08:14:10|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|29
1635149660000|2021-10-25 08:14:20||102.44||102.49||102.49||102.44|0
1635149690000|2021-10-25 08:14:50|102.62||102.62||102.62||102.62||11
1635149700000|2021-10-25 08:15:00|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.54|24
1635149710000|2021-10-25 08:15:10|102.62||102.67||102.67||102.62||4
1635149720000|2021-10-25 08:15:20||102.59||102.59||102.59||102.59|0
1635149740000|2021-10-25 08:15:40|||||||||99
1635149750000|2021-10-25 08:15:50|||||||||3
1635149770000|2021-10-25 08:16:10||102.54||102.54||102.54||102.54|6
1635149780000|2021-10-25 08:16:20|102.62||102.62||102.62||102.62||0
1635149800000|2021-10-25 08:16:40|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|105
1635149810000|2021-10-25 08:16:50|102.62||102.62||102.62||102.62||0
1635149820000|2021-10-25 08:17:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1635149830000|2021-10-25 08:17:10||102.54||102.54||102.54||102.54|6
1635149840000|2021-10-25 08:17:20|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|0
1635149850000|2021-10-25 08:17:30||102.54||102.54||102.59||102.54|132
1635149860000|2021-10-25 08:17:40|102.62||102.62||102.67||102.62||0
1635149900000|2021-10-25 08:18:20||102.49||102.54||102.54||102.49|26
1635149910000|2021-10-25 08:18:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|0
1635149920000|2021-10-25 08:18:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1635149930000|2021-10-25 08:18:50|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|6
1635149940000|2021-10-25 08:19:00||102.59||102.54||102.59||102.54|6
1635149950000|2021-10-25 08:19:10||102.59||102.59||102.59||102.54|0
1635149980000|2021-10-25 08:19:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|9
1635150010000|2021-10-25 08:20:10|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|61
1635150020000|2021-10-25 08:20:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1
1635150040000|2021-10-25 08:20:40|102.72||102.72||102.72||102.72||20
1635150050000|2021-10-25 08:20:50|102.67||102.67||102.67||102.67||0
1635150060000|2021-10-25 08:21:00|||||||||13
1635150070000|2021-10-25 08:21:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|24
1635150080000|2021-10-25 08:21:20|||||||||3
1635150090000|2021-10-25 08:21:30|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|12
1635150100000|2021-10-25 08:21:40|102.67||102.67||102.72||102.67||0
1635150120000|2021-10-25 08:22:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|60
1635150190000|2021-10-25 08:23:10|||||||||17
1635150230000|2021-10-25 08:23:50||102.49||102.49||102.54||102.49|52
1635150240000|2021-10-25 08:24:00|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|26
1635150250000|2021-10-25 08:24:10|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|4
1635150260000|2021-10-25 08:24:20|102.57||102.57||102.57||102.57||0
1635150270000|2021-10-25 08:24:30|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|4
1635150290000|2021-10-25 08:24:50|102.57||102.57||102.57||102.57||0
1635150320000|2021-10-25 08:25:20|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|12
1635150330000|2021-10-25 08:25:30|102.57||102.57||102.57||102.57||0
1635150360000|2021-10-25 08:26:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|58
1635150370000|2021-10-25 08:26:10|102.57|102.49|102.57|102.44|102.57|102.49|102.52|102.44|29
1635150380000|2021-10-25 08:26:20|102.52||102.52||102.52||102.52||0
1635150410000|2021-10-25 08:26:50|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|114
1635150420000|2021-10-25 08:27:00|||||||||11
1635150430000|2021-10-25 08:27:10|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|7
1635150500000|2021-10-25 08:28:20|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|80
1635150510000|2021-10-25 08:28:30|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.49|1
1635150540000|2021-10-25 08:29:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|37
1635150560000|2021-10-25 08:29:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|17
1635150570000|2021-10-25 08:29:30|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|6
1635150580000|2021-10-25 08:29:40|102.67||102.67||102.67||102.67||10
1635150590000|2021-10-25 08:29:50|102.62||102.62||102.62||102.62||0
1635150600000|2021-10-25 08:30:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|17
1635150650000|2021-10-25 08:30:50|||||||||50
1635150670000|2021-10-25 08:31:10|||||||||4
1635150690000|2021-10-25 08:31:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|105
1635150740000|2021-10-25 08:32:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|70
1635150790000|2021-10-25 08:33:10|||||||||1
1635150800000|2021-10-25 08:33:20|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|101
1635150810000|2021-10-25 08:33:30||102.69||102.69||102.74||102.69|1
1635150820000|2021-10-25 08:33:40|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|1
1635150880000|2021-10-25 08:34:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|29
1635150900000|2021-10-25 08:35:00|||||||||37
1635150960000|2021-10-25 08:36:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|97
1635150980000|2021-10-25 08:36:20|102.77||102.72||102.77||102.72||11
1635150990000|2021-10-25 08:36:30|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|5
1635151020000|2021-10-25 08:37:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|66
1635151060000|2021-10-25 08:37:40|||||||||1
1635151070000|2021-10-25 08:37:50|102.77||102.72||102.77||102.72||15
1635151080000|2021-10-25 08:38:00|||||||||5
1635151100000|2021-10-25 08:38:20|102.77||102.77||102.77||102.77||1
1635151110000|2021-10-25 08:38:30|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.64|3
1635151130000|2021-10-25 08:38:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|22
1635151180000|2021-10-25 08:39:40|102.87||102.82||102.87||102.82||44
1635151190000|2021-10-25 08:39:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|26
1635151200000|2021-10-25 08:40:00||102.74||102.79||102.79||102.74|8
1635151250000|2021-10-25 08:40:50|102.92||102.92||102.92||102.92||35
1635151260000|2021-10-25 08:41:00||102.84||102.79||102.84||102.79|6
1635151270000|2021-10-25 08:41:10|102.87||102.92||102.92||102.87||1
1635151280000|2021-10-25 08:41:20|102.87|102.84|102.92|102.79|102.92|102.84|102.87|102.79|4
1635151290000|2021-10-25 08:41:30|102.87||102.87||102.92||102.87||0
1635151300000|2021-10-25 08:41:40|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|0
1635151310000|2021-10-25 08:41:50|102.87|102.84|102.87|102.79|102.87|102.84|102.87|102.74|27
1635151320000|2021-10-25 08:42:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1635151330000|2021-10-25 08:42:10|102.87||102.82||102.87||102.82||0
1635151380000|2021-10-25 08:43:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|3
1635151390000|2021-10-25 08:43:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|2
1635151410000|2021-10-25 08:43:30|102.87||102.87||102.87||102.87||4
1635151420000|2021-10-25 08:43:40||102.79||102.79||102.79||102.79|0
1635151480000|2021-10-25 08:44:40|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|15
1635151490000|2021-10-25 08:44:50||102.84||102.79||102.84||102.79|0
1635151500000|2021-10-25 08:45:00||102.84||102.84||102.84||102.84|0
1635151550000|2021-10-25 08:45:50|||||||||9
1635151560000|2021-10-25 08:46:00||102.79||102.79||102.79||102.79|6
1635151570000|2021-10-25 08:46:10||102.84||102.84||102.84||102.84|0
1635151590000|2021-10-25 08:46:30||102.79||102.84||102.84||102.79|0
1635151660000|2021-10-25 08:47:40|102.97||102.97||102.97||102.97||24
1635151670000|2021-10-25 08:47:50|102.92||102.92||102.92||102.92||0
1635151680000|2021-10-25 08:48:00|102.97||102.97||102.97||102.97||0
1635151690000|2021-10-25 08:48:10|102.92||102.92||102.97||102.92||0
1635151700000|2021-10-25 08:48:20|102.97||102.97||102.97||102.97||16
1635151710000|2021-10-25 08:48:30||102.89||102.84||102.89||102.84|0
1635151720000|2021-10-25 08:48:40|102.92||102.92||102.92||102.92||0
1635151730000|2021-10-25 08:48:50|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|8
1635151740000|2021-10-25 08:49:00|102.87|102.84|102.87|102.79|102.92|102.84|102.87|102.79|11
1635151750000|2021-10-25 08:49:10|102.92||102.87||102.92||102.87||0
1635151770000|2021-10-25 08:49:30|||||||||60
1635151790000|2021-10-25 08:49:50|102.92||102.92||102.92||102.92||9
1635151800000|2021-10-25 08:50:00||102.84||102.84||102.84||102.79|6
1635151810000|2021-10-25 08:50:10||102.79||102.79||102.84||102.79|0
1635151820000|2021-10-25 08:50:20|102.87||102.87||102.87||102.87||0
1635151830000|2021-10-25 08:50:30|||||||||3
1635151840000|2021-10-25 08:50:40|||||||||10
1635151850000|2021-10-25 08:50:50|||||||||1
1635151860000|2021-10-25 08:51:00|102.92||102.87||102.92||102.87||6
1635151890000|2021-10-25 08:51:30|102.92||102.92||102.92||102.92||2
1635151900000|2021-10-25 08:51:40|102.87||102.92||102.92||102.87||0
1635151910000|2021-10-25 08:51:50||102.84||102.84||102.84||102.84|0
1635151990000|2021-10-25 08:53:10|102.97||102.97||102.97||102.97||22
1635152000000|2021-10-25 08:53:20||102.89||102.89||102.89||102.89|0
1635152010000|2021-10-25 08:53:30|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|0
1635152020000|2021-10-25 08:53:40|102.92||102.92||102.92||102.92||0
1635152050000|2021-10-25 08:54:10|102.97||102.97||102.97||102.97||4
1635152070000|2021-10-25 08:54:30|102.92||102.92||102.92||102.92||0
1635152080000|2021-10-25 08:54:40|102.97||102.97||102.97||102.97||2
1635152090000|2021-10-25 08:54:50||102.89||102.89||102.89||102.89|7
1635152100000|2021-10-25 08:55:00||102.84||102.89||102.89||102.84|16
1635152110000|2021-10-25 08:55:10||102.84||102.84||102.84||102.84|37
1635152120000|2021-10-25 08:55:20||102.89||102.89||102.89||102.89|0
1635152150000|2021-10-25 08:55:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|8
1635152160000|2021-10-25 08:56:00|||||||||6
1635152170000|2021-10-25 08:56:10|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|1
1635152180000|2021-10-25 08:56:20|||||||||20
1635152190000|2021-10-25 08:56:30|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|247
1635152200000|2021-10-25 08:56:40|||||||||1
1635152210000|2021-10-25 08:56:50|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|8
1635152220000|2021-10-25 08:57:00|102.87|102.84|102.87|102.79|102.92|102.84|102.87|102.79|6
1635152230000|2021-10-25 08:57:10|||||||||1
1635152270000|2021-10-25 08:57:50|||||||||50
1635152560000|2021-10-25 09:02:40||102.74||102.79||102.79||102.74|82
1635152570000|2021-10-25 09:02:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|3
1635152580000|2021-10-25 09:03:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|11
1635152610000|2021-10-25 09:03:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|13
1635152630000|2021-10-25 09:03:50|102.87||102.87||102.87||102.87||30
1635152640000|2021-10-25 09:04:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|6
1635152650000|2021-10-25 09:04:10|102.87||102.82||102.87||102.82||0
1635152670000|2021-10-25 09:04:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|20
1635152680000|2021-10-25 09:04:40|102.82||102.77||102.82||102.77||1
1635152700000|2021-10-25 09:05:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|6
1635152710000|2021-10-25 09:05:10|102.77||102.77||102.77||102.72||2
1635152720000|2021-10-25 09:05:20||102.69||102.69||102.69||102.69|0
1635152730000|2021-10-25 09:05:30|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|0
1635152740000|2021-10-25 09:05:40|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.69|0
1635152770000|2021-10-25 09:06:10|102.82||102.82||102.82||102.82||31
1635152780000|2021-10-25 09:06:20|102.77||102.77||102.77||102.77||0
1635152790000|2021-10-25 09:06:30|102.82||102.77||102.82||102.77||0
1635152820000|2021-10-25 09:07:00|||||||||6
1635152830000|2021-10-25 09:07:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|15
1635152880000|2021-10-25 09:08:00|||||||||6
1635152890000|2021-10-25 09:08:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1635152950000|2021-10-25 09:09:10|||||||||410
1635153070000|2021-10-25 09:11:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|212
1635153080000|2021-10-25 09:11:20|||||||||14
1635153100000|2021-10-25 09:11:40|||||||||1
1635153130000|2021-10-25 09:12:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|41
1635153180000|2021-10-25 09:13:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|84
1635153240000|2021-10-25 09:14:00|102.97||102.92||102.97||102.92||55
1635153270000|2021-10-25 09:14:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|138
1635153290000|2021-10-25 09:14:50|102.92||102.92||102.92||102.87||0
1635153300000|2021-10-25 09:15:00|102.87|102.84|102.87|102.79|102.87|102.84|102.87|102.79|6
1635153340000|2021-10-25 09:15:40|||||||||2
1635153370000|2021-10-25 09:16:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|43
1635153440000|2021-10-25 09:17:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|93
1635153470000|2021-10-25 09:17:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|4
1635153490000|2021-10-25 09:18:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|7
1635153510000|2021-10-25 09:18:30|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|10
1635153590000|2021-10-25 09:19:50|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|7
1635153600000|2021-10-25 09:20:00|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|7
1635153620000|2021-10-25 09:20:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1
1635153640000|2021-10-25 09:20:40|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|7
1635153650000|2021-10-25 09:20:50|102.62||102.62||102.67||102.62||0
1635153660000|2021-10-25 09:21:00|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|10
1635153680000|2021-10-25 09:21:20||102.49||102.49||102.49||102.49|25
1635153690000|2021-10-25 09:21:30|102.57||102.57||102.57||102.57||0
1635153700000|2021-10-25 09:21:40|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|52
1635153710000|2021-10-25 09:21:50|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|66
1635153720000|2021-10-25 09:22:00||102.54||102.54||102.54||102.54|0
1635153730000|2021-10-25 09:22:10|102.57|102.49|102.62|102.49|102.62|102.54|102.57|102.49|54
1635153740000|2021-10-25 09:22:20||102.54||102.54||102.54||102.54|0
1635153750000|2021-10-25 09:22:30|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|1
1635153760000|2021-10-25 09:22:40||102.54||102.54||102.54||102.54|0
1635153770000|2021-10-25 09:22:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|1
1635153780000|2021-10-25 09:23:00|||||||||6
1635153790000|2021-10-25 09:23:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|13
1635153800000|2021-10-25 09:23:20||102.49||102.49||102.49||102.49|3
1635153830000|2021-10-25 09:23:50||102.54||102.54||102.54||102.54|0
1635153860000|2021-10-25 09:24:20||102.49||102.49||102.49||102.49|7
1635153870000|2021-10-25 09:24:30|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|1
1635153880000|2021-10-25 09:24:40|102.57||102.57||102.57||102.57||30
1635153890000|2021-10-25 09:24:50||102.44||102.49||102.49||102.44|1
1635153900000|2021-10-25 09:25:00||102.44||102.44||102.44||102.44|7
1635153910000|2021-10-25 09:25:10||102.49||102.49||102.49||102.49|0
1635153950000|2021-10-25 09:25:50||102.44||102.44||102.44||102.44|3
1635153960000|2021-10-25 09:26:00|102.52|102.49|102.52|102.44|102.52|102.49|102.52|102.44|8
1635153990000|2021-10-25 09:26:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|4
1635154040000|2021-10-25 09:27:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|7
1635154050000|2021-10-25 09:27:30|||||||||20
1635154060000|2021-10-25 09:27:40|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|59
1635154070000|2021-10-25 09:27:50|||||||||1
1635154090000|2021-10-25 09:28:10|||||||||100
1635154120000|2021-10-25 09:28:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|164
1635154150000|2021-10-25 09:29:10|102.62||102.62||102.62||102.62||12
1635154170000|2021-10-25 09:29:30|102.57||102.57||102.57||102.57||0
1635154180000|2021-10-25 09:29:40|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|2
1635154200000|2021-10-25 09:30:00||102.54||102.49||102.54||102.49|5
1635154210000|2021-10-25 09:30:10||102.54||102.54||102.54||102.54|0
1635154220000|2021-10-25 09:30:20||102.49||102.54||102.54||102.49|0
1635154230000|2021-10-25 09:30:30||102.49||102.49||102.54||102.49|0
1635154240000|2021-10-25 09:30:40|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|0
1635154260000|2021-10-25 09:31:00|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|9
1635154280000|2021-10-25 09:31:20|102.57||102.57||102.57||102.57||0
1635154340000|2021-10-25 09:32:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|29
1635154370000|2021-10-25 09:32:50|102.67||102.62||102.67||102.62||0
1635154380000|2021-10-25 09:33:00|102.67||102.67||102.67||102.67||6
1635154390000|2021-10-25 09:33:10|102.62||102.62||102.62||102.62||0
1635154400000|2021-10-25 09:33:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1
1635154440000|2021-10-25 09:34:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|6
1635154460000|2021-10-25 09:34:20||102.54||102.54||102.54||102.54|20
1635154470000|2021-10-25 09:34:30|102.62||102.62||102.62||102.62||0
1635154500000|2021-10-25 09:35:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|3
1635154520000|2021-10-25 09:35:20||102.54||102.54||102.59||102.54|2
1635154530000|2021-10-25 09:35:30||102.59||102.59||102.59||102.59|0
1635154540000|2021-10-25 09:35:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|0
1635154550000|2021-10-25 09:35:50|102.67||102.62||102.67||102.62||0
1635154570000|2021-10-25 09:36:10|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|51
1635154580000|2021-10-25 09:36:20||102.49||102.49||102.54||102.49|0
1635154600000|2021-10-25 09:36:40||102.54||102.54||102.54||102.54|0
1635154610000|2021-10-25 09:36:50||102.49||102.49||102.49||102.49|0
1635154620000|2021-10-25 09:37:00||102.54||102.49||102.54||102.49|6
1635154630000|2021-10-25 09:37:10|102.57||102.62||102.62||102.57||0
1635154640000|2021-10-25 09:37:20||102.54||102.49||102.54||102.49|0
1635154650000|2021-10-25 09:37:30||102.54||102.54||102.54||102.49|0
1635154660000|2021-10-25 09:37:40||102.49||102.54||102.54||102.49|0
1635154690000|2021-10-25 09:38:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|6
1635154700000|2021-10-25 09:38:20|102.62||102.57||102.62||102.57||2
1635154710000|2021-10-25 09:38:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|1
1635154790000|2021-10-25 09:39:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|56
1635154810000|2021-10-25 09:40:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|74
1635154910000|2021-10-25 09:41:50|102.67||102.67||102.67||102.67||16
1635154920000|2021-10-25 09:42:00||102.59||102.59||102.59||102.59|0
1635154930000|2021-10-25 09:42:10|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|21
1635154940000|2021-10-25 09:42:20|102.62||102.62||102.62||102.62||0
1635154950000|2021-10-25 09:42:30|102.67||102.62||102.67||102.62||0
1635155000000|2021-10-25 09:43:20|102.67||102.67||102.67||102.62||6
1635155010000|2021-10-25 09:43:30||102.59||102.54||102.59||102.54|0
1635155020000|2021-10-25 09:43:40||102.59||102.54||102.59||102.54|0
1635155030000|2021-10-25 09:43:50||102.59||102.59||102.59||102.54|0
1635155040000|2021-10-25 09:44:00|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|26
1635155070000|2021-10-25 09:44:30||102.59||102.59||102.59||102.54|0
1635155080000|2021-10-25 09:44:40||102.54||102.54||102.54||102.54|2
1635155090000|2021-10-25 09:44:50|102.62||102.62||102.67||102.62||0
1635155100000|2021-10-25 09:45:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|3
1635155110000|2021-10-25 09:45:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|24
1635155120000|2021-10-25 09:45:20|102.67||102.62||102.67||102.62||1
1635155130000|2021-10-25 09:45:30|102.67||102.62||102.67||102.62||0
1635155140000|2021-10-25 09:45:40|102.67||102.67||102.67||102.62||0
1635155150000|2021-10-25 09:45:50|102.62||102.62||102.67||102.62||0
1635155160000|2021-10-25 09:46:00|||||||||5
1635155180000|2021-10-25 09:46:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|189
1635155240000|2021-10-25 09:47:20|||||||||6
1635155260000|2021-10-25 09:47:40|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|33
1635155270000|2021-10-25 09:47:50|102.67||102.72||102.72||102.67||0
1635155280000|2021-10-25 09:48:00||102.64||102.64||102.64||102.64|0
1635155290000|2021-10-25 09:48:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|16
1635155340000|2021-10-25 09:49:00|102.72||102.72||102.72||102.72||8
1635155350000|2021-10-25 09:49:10||102.64||102.64||102.64||102.59|0
1635155360000|2021-10-25 09:49:20||102.59||102.64||102.64||102.59|0
1635155370000|2021-10-25 09:49:30||102.59||102.64||102.64||102.59|0
1635155380000|2021-10-25 09:49:40|||||||||50
1635155420000|2021-10-25 09:50:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|14
1635155430000|2021-10-25 09:50:30||102.64||102.64||102.64||102.64|5
1635155450000|2021-10-25 09:50:50|102.72||102.72||102.72||102.72||0
1635155460000|2021-10-25 09:51:00|102.77||102.72||102.77||102.72||5
1635155470000|2021-10-25 09:51:10|102.77||102.72||102.77||102.72||1
1635155520000|2021-10-25 09:52:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|4
1635155530000|2021-10-25 09:52:10||102.64||102.64||102.64||102.64|1
1635155540000|2021-10-25 09:52:20|102.72||102.77||102.77||102.72||0
1635155550000|2021-10-25 09:52:30|102.72||102.72||102.72||102.72||0
1635155560000|2021-10-25 09:52:40|102.77||102.72||102.77||102.72||0
1635155570000|2021-10-25 09:52:50||102.59||102.59||102.64||102.59|0
1635155580000|2021-10-25 09:53:00||102.64||102.64||102.64||102.64|0
1635155770000|2021-10-25 09:56:10|||||||||137
1635155780000|2021-10-25 09:56:20|||||||||45
1635155810000|2021-10-25 09:56:50|||||||||320
1635155850000|2021-10-25 09:57:30|||||||||54
1635155880000|2021-10-25 09:58:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|187
1635155940000|2021-10-25 09:59:00|102.82||102.82||102.82||102.82||10
1635155960000|2021-10-25 09:59:20||102.74||102.74||102.74||102.74|0
1635155970000|2021-10-25 09:59:30||102.69||102.69||102.69||102.69|10
1635155980000|2021-10-25 09:59:40||102.74||102.74||102.74||102.74|0
1635156000000|2021-10-25 10:00:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|8
1635156040000|2021-10-25 10:00:40|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|14
1635156050000|2021-10-25 10:00:50|102.77||102.82||102.82||102.77||0
1635156060000|2021-10-25 10:01:00|102.77|102.74|102.77|102.69|102.77|102.74|102.77|102.69|5
1635156090000|2021-10-25 10:01:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|13
1635156110000|2021-10-25 10:01:50||102.69||102.69||102.69||102.69|10
1635156120000|2021-10-25 10:02:00||102.74||102.69||102.74||102.69|13
1635156130000|2021-10-25 10:02:10|102.77||102.82||102.82||102.77||1
1635156140000|2021-10-25 10:02:20|102.77||102.77||102.82||102.77||0
1635156180000|2021-10-25 10:03:00|102.82||102.82||102.82||102.77||1
1635156190000|2021-10-25 10:03:10|102.77||102.77||102.77||102.77||0
1635156200000|2021-10-25 10:03:20|||||||||5
1635156210000|2021-10-25 10:03:30|102.82||102.82||102.82||102.77||2
1635156220000|2021-10-25 10:03:40|102.77||102.77||102.77||102.77||0
1635156230000|2021-10-25 10:03:50||102.64||102.64||102.69||102.64|0
1635156240000|2021-10-25 10:04:00|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|27
1635156250000|2021-10-25 10:04:10||102.69||102.69||102.69||102.69|0
1635156290000|2021-10-25 10:04:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1635156300000|2021-10-25 10:05:00|102.77||102.77||102.77||102.72||6
1635156310000|2021-10-25 10:05:10||102.69||102.69||102.69||102.69|0
1635156350000|2021-10-25 10:05:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|16
1635156360000|2021-10-25 10:06:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|18
1635156390000|2021-10-25 10:06:30|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|19
1635156400000|2021-10-25 10:06:40|102.77||102.77||102.77||102.77||0
1635156450000|2021-10-25 10:07:30|102.82||102.82||102.82||102.82||3
1635156480000|2021-10-25 10:08:00|102.77||102.77||102.77||102.77||0
1635156530000|2021-10-25 10:08:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1635156590000|2021-10-25 10:09:50|102.87||102.87||102.87||102.87||8
1635156600000|2021-10-25 10:10:00|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|7
1635156610000|2021-10-25 10:10:10|102.82||102.87||102.87||102.82||0
1635156620000|2021-10-25 10:10:20||102.79||102.79||102.79||102.79|0
1635156650000|2021-10-25 10:10:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|27
1635156720000|2021-10-25 10:12:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|150
1635156730000|2021-10-25 10:12:10|||||||||1
1635156750000|2021-10-25 10:12:30|||||||||12
1635156760000|2021-10-25 10:12:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|481
1635156770000|2021-10-25 10:12:50|||||||||42
1635156780000|2021-10-25 10:13:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|62
1635156790000|2021-10-25 10:13:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|86
1635156830000|2021-10-25 10:13:50||102.89||102.94||102.94||102.89|11
1635156850000|2021-10-25 10:14:10|||||||||7
1635156870000|2021-10-25 10:14:30|||||||||2
1635156880000|2021-10-25 10:14:40|||||||||11
1635156930000|2021-10-25 10:15:30|103.07||103.07||103.07||103.02||24
1635156940000|2021-10-25 10:15:40||102.99||102.99||102.99||102.99|0
1635156990000|2021-10-25 10:16:30|||||||||2
1635157000000|2021-10-25 10:16:40|||||||||2
1635157010000|2021-10-25 10:16:50|||||||||249
1635157020000|2021-10-25 10:17:00|||||||||15
1635157030000|2021-10-25 10:17:10|||||||||8
1635157050000|2021-10-25 10:17:30|||||||||56
1635157060000|2021-10-25 10:17:40|||||||||122
1635157070000|2021-10-25 10:17:50|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|474
1635157080000|2021-10-25 10:18:00||103.09||103.04||103.09||103.04|6
1635157090000|2021-10-25 10:18:10||103.09||103.04||103.09||103.04|1
1635157100000|2021-10-25 10:18:20||103.09||103.09||103.09||103.09|0
1635157110000|2021-10-25 10:18:30|||||||||1
1635157140000|2021-10-25 10:19:00|||||||||40
1635157150000|2021-10-25 10:19:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|66
1635157160000|2021-10-25 10:19:20|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|11
1635157170000|2021-10-25 10:19:30||103.14||103.14||103.14||103.14|0
1635157180000|2021-10-25 10:19:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|5
1635157190000|2021-10-25 10:19:50|||||||||3
1635157200000|2021-10-25 10:20:00|||||||||9
1635157280000|2021-10-25 10:21:20|||||||||6
1635157290000|2021-10-25 10:21:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|5
1635157300000|2021-10-25 10:21:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|1
1635157310000|2021-10-25 10:21:50|103.22||103.17||103.22||103.17||0
1635157320000|2021-10-25 10:22:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|6
1635157360000|2021-10-25 10:22:40|||||||||4
1635157370000|2021-10-25 10:22:50|||||||||91
1635157380000|2021-10-25 10:23:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|22
1635157400000|2021-10-25 10:23:20|||||||||1
1635157410000|2021-10-25 10:23:30|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|14
1635157430000|2021-10-25 10:23:50|||||||||94
1635157440000|2021-10-25 10:24:00|||||||||248
1635157460000|2021-10-25 10:24:20|||||||||108
1635157470000|2021-10-25 10:24:30|||||||||203
1635157500000|2021-10-25 10:25:00|||||||||301
1635157510000|2021-10-25 10:25:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|196
1635157540000|2021-10-25 10:25:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|151
1635157550000|2021-10-25 10:25:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|43
1635157560000|2021-10-25 10:26:00|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|5
1635157570000|2021-10-25 10:26:10||103.24||103.24||103.24||103.24|3
1635157580000|2021-10-25 10:26:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|58
1635157600000|2021-10-25 10:26:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|64
1635157610000|2021-10-25 10:26:50|||||||||1
1635157650000|2021-10-25 10:27:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|150
1635157670000|2021-10-25 10:27:50||103.24||103.24||103.24||103.24|47
1635157680000|2021-10-25 10:28:00||103.29||103.29||103.29||103.29|0
1635157690000|2021-10-25 10:28:10||103.24||103.24||103.24||103.24|14
1635157700000|2021-10-25 10:28:20|103.32||103.32||103.37||103.32||1
1635157710000|2021-10-25 10:28:30||103.19||103.19||103.19||103.19|301
1635157720000|2021-10-25 10:28:40|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|13
1635157750000|2021-10-25 10:29:10|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|32
1635157790000|2021-10-25 10:29:50|||||||||2
1635157830000|2021-10-25 10:30:30|103.32|103.24|103.32|103.19|103.32|103.24|103.27|103.19|230
1635157840000|2021-10-25 10:30:40||103.24||103.19||103.24||103.19|0
1635157850000|2021-10-25 10:30:50|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|4
1635157860000|2021-10-25 10:31:00|103.32||103.27||103.32||103.27||6
1635157890000|2021-10-25 10:31:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|34
1635157900000|2021-10-25 10:31:40|||||||||3
1635157910000|2021-10-25 10:31:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|16
1635157920000|2021-10-25 10:32:00|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|6
1635157930000|2021-10-25 10:32:10||103.24||103.24||103.24||103.24|4
1635157950000|2021-10-25 10:32:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|78
1635158000000|2021-10-25 10:33:20|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|313
1635158010000|2021-10-25 10:33:30||103.29||103.29||103.29||103.29|0
1635158190000|2021-10-25 10:36:30|||||||||10
1635158220000|2021-10-25 10:37:00||103.24||103.24||103.24||103.24|284
1635158230000|2021-10-25 10:37:10|103.32||103.32||103.32||103.32||5
1635158240000|2021-10-25 10:37:20|103.37||103.32||103.37||103.32||6
1635158280000|2021-10-25 10:38:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|76
1635158320000|2021-10-25 10:38:40|||||||||201
1635158340000|2021-10-25 10:39:00|||||||||3
1635158350000|2021-10-25 10:39:10|||||||||6
1635158370000|2021-10-25 10:39:30|||||||||91
1635158410000|2021-10-25 10:40:10|||||||||6
1635158460000|2021-10-25 10:41:00|||||||||6
1635158520000|2021-10-25 10:42:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|272
1635158530000|2021-10-25 10:42:10|||||||||239
1635158540000|2021-10-25 10:42:20|||||||||210
1635158550000|2021-10-25 10:42:30|103.37||103.32||103.37||103.32||377
1635158570000|2021-10-25 10:42:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|317
1635158580000|2021-10-25 10:43:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|257
1635158600000|2021-10-25 10:43:20|||||||||220
1635158620000|2021-10-25 10:43:40|||||||||1
1635158640000|2021-10-25 10:44:00|||||||||6
1635158690000|2021-10-25 10:44:50|103.32|103.24|103.32|103.19|103.32|103.24|103.27|103.19|51
1635158700000|2021-10-25 10:45:00||103.24||103.19||103.24||103.19|7
1635158710000|2021-10-25 10:45:10||103.24||103.19||103.24||103.19|1
1635158720000|2021-10-25 10:45:20||103.24||103.24||103.24||103.24|0
1635158730000|2021-10-25 10:45:30|||||||||4
1635158740000|2021-10-25 10:45:40|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|1
1635158760000|2021-10-25 10:46:00|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|21
1635158770000|2021-10-25 10:46:10|103.27||103.27||103.27||103.27||78
1635158780000|2021-10-25 10:46:20||103.14||103.14||103.14||103.14|293
1635158790000|2021-10-25 10:46:30|103.22||103.22||103.22||103.22||0
1635158830000|2021-10-25 10:47:10||103.09||103.14||103.14||103.09|38
1635158870000|2021-10-25 10:47:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|43
1635158890000|2021-10-25 10:48:10||103.14||103.19||103.19||103.14|9
1635158940000|2021-10-25 10:49:00|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|89
1635158950000|2021-10-25 10:49:10|103.27||103.27||103.27||103.27||0
1635158970000|2021-10-25 10:49:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|24
1635158980000|2021-10-25 10:49:40||103.19||103.19||103.24||103.19|0
1635158990000|2021-10-25 10:49:50|103.27||103.27||103.27||103.27||0
1635159000000|2021-10-25 10:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1635159050000|2021-10-25 10:50:50|||||||||1
1635159060000|2021-10-25 10:51:00|||||||||6
1635159240000|2021-10-25 10:54:00|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|278
1635159250000|2021-10-25 10:54:10||103.29||103.29||103.29||103.29|0
1635159260000|2021-10-25 10:54:20||103.24||103.29||103.29||103.24|10
1635159290000|2021-10-25 10:54:50|||||||||3
1635159300000|2021-10-25 10:55:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|8
1635159310000|2021-10-25 10:55:10|103.37||103.37||103.37||103.32||0
1635159320000|2021-10-25 10:55:20||103.29||103.29||103.29||103.24|0
1635159330000|2021-10-25 10:55:30||103.24||103.24||103.29||103.24|0
1635159340000|2021-10-25 10:55:40||103.29||103.29||103.29||103.24|0
1635159350000|2021-10-25 10:55:50||103.24||103.29||103.29||103.24|0
1635159400000|2021-10-25 10:56:40|||||||||1
1635159410000|2021-10-25 10:56:50||103.24||103.29||103.29||103.24|5
1635159480000|2021-10-25 10:58:00|||||||||4
1635159510000|2021-10-25 10:58:30|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|42
1635159520000|2021-10-25 10:58:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|26
1635159560000|2021-10-25 10:59:20||103.24||103.29||103.29||103.24|35
1635159570000|2021-10-25 10:59:30||103.24||103.24||103.24||103.24|0
1635159580000|2021-10-25 10:59:40|103.32||103.32||103.32||103.32||4
1635159630000|2021-10-25 11:00:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|255
1635159650000|2021-10-25 11:00:50|103.27||103.27||103.27||103.27||0
1635159710000|2021-10-25 11:01:50|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|73
1635159720000|2021-10-25 11:02:00||103.24||103.19||103.24||103.19|6
1635159740000|2021-10-25 11:02:20||103.24||103.24||103.24||103.24|0
1635159760000|2021-10-25 11:02:40|||||||||27
1635159770000|2021-10-25 11:02:50|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|0
1635159840000|2021-10-25 11:04:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|51
1635159870000|2021-10-25 11:04:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|22
1635159880000|2021-10-25 11:04:40|||||||||1
1635159940000|2021-10-25 11:05:40||103.19||103.19||103.19||103.19|41
1635159960000|2021-10-25 11:06:00|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|6
1635159970000|2021-10-25 11:06:10||103.14||103.14||103.14||103.14|0
1635160000000|2021-10-25 11:06:40|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|0
1635160010000|2021-10-25 11:06:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|7
1635160050000|2021-10-25 11:07:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|26
1635160110000|2021-10-25 11:08:30|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|36
1635160120000|2021-10-25 11:08:40|103.27||103.27||103.32||103.27||0
1635160130000|2021-10-25 11:08:50|103.32||103.32||103.32||103.32||0
1635160140000|2021-10-25 11:09:00||103.24||103.24||103.24||103.24|0
1635160160000|2021-10-25 11:09:20|103.37||103.37||103.37||103.37||3
1635160170000|2021-10-25 11:09:30||103.29||103.29||103.29||103.29|0
1635160190000|2021-10-25 11:09:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|6
1635160200000|2021-10-25 11:10:00|103.37||103.37||103.37||103.37||0
1635160210000|2021-10-25 11:10:10||103.29||103.29||103.29||103.29|0
1635160220000|2021-10-25 11:10:20|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|6
1635160230000|2021-10-25 11:10:30|103.32||103.32||103.32||103.32||0
1635160250000|2021-10-25 11:10:50|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|3
1635160260000|2021-10-25 11:11:00||103.29||103.29||103.29||103.29|0
1635160310000|2021-10-25 11:11:50||103.24||103.24||103.24||103.24|14
1635160320000|2021-10-25 11:12:00|103.32|103.29|103.32|103.24|103.32|103.29|103.32|103.24|6
1635160370000|2021-10-25 11:12:50||103.19||103.19||103.19||103.19|1
1635160380000|2021-10-25 11:13:00||103.24||103.24||103.24||103.24|0
1635160390000|2021-10-25 11:13:10|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|6
1635160400000|2021-10-25 11:13:20||103.19||103.24||103.24||103.19|0
1635160410000|2021-10-25 11:13:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1635160420000|2021-10-25 11:13:40||103.14||103.14||103.14||103.14|0
1635160440000|2021-10-25 11:14:00||103.19||103.19||103.19||103.14|10
1635160460000|2021-10-25 11:14:20||103.14||103.14||103.14||103.14|0
1635160470000|2021-10-25 11:14:30||103.19||103.19||103.19||103.19|0
1635160500000|2021-10-25 11:15:00|||||||||20
1635160510000|2021-10-25 11:15:10|||||||||20
1635160520000|2021-10-25 11:15:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|58
1635160590000|2021-10-25 11:16:30|||||||||42
1635160600000|2021-10-25 11:16:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1635160610000|2021-10-25 11:16:50|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|19
1635160620000|2021-10-25 11:17:00|||||||||6
1635160660000|2021-10-25 11:17:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|8
1635160670000|2021-10-25 11:17:50||103.19||103.19||103.19||103.19|1
1635160680000|2021-10-25 11:18:00|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|6
1635160770000|2021-10-25 11:19:30|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|32
1635160780000|2021-10-25 11:19:40||103.24||103.19||103.24||103.19|1
1635160790000|2021-10-25 11:19:50||103.24||103.24||103.24||103.24|0
1635160830000|2021-10-25 11:20:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|6
1635160840000|2021-10-25 11:20:40|103.27||103.27||103.27||103.27||0
1635160920000|2021-10-25 11:22:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|8
1635160940000|2021-10-25 11:22:20||103.19||103.19||103.19||103.19|9
1635160970000|2021-10-25 11:22:50||103.24||103.24||103.24||103.24|0
1635161090000|2021-10-25 11:24:50||103.19||103.24||103.24||103.19|12
1635161130000|2021-10-25 11:25:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|17
1635161170000|2021-10-25 11:26:10|||||||||6
1635161220000|2021-10-25 11:27:00|||||||||6
1635161230000|2021-10-25 11:27:10|103.32||103.32||103.32||103.32||1
1635161240000|2021-10-25 11:27:20||103.24||103.24||103.24||103.24|0
1635161340000|2021-10-25 11:29:00|||||||||18
1635161370000|2021-10-25 11:29:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|6
1635161390000|2021-10-25 11:29:50||103.24||103.24||103.24||103.24|0
1635161420000|2021-10-25 11:30:20|||||||||6
1635161450000|2021-10-25 11:30:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1635161530000|2021-10-25 11:32:10|||||||||42
1635161640000|2021-10-25 11:34:00|||||||||30
1635161650000|2021-10-25 11:34:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1635161660000|2021-10-25 11:34:20|||||||||1
1635161700000|2021-10-25 11:35:00|103.37||103.37||103.37||103.37||23
1635161710000|2021-10-25 11:35:10||103.29||103.24||103.29||103.24|0
1635161730000|2021-10-25 11:35:30|103.32||103.32||103.32||103.32||0
1635161740000|2021-10-25 11:35:40|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|12
1635161760000|2021-10-25 11:36:00||103.29||103.24||103.29||103.24|10
1635161790000|2021-10-25 11:36:30|103.32||103.37||103.37||103.32||0
1635161800000|2021-10-25 11:36:40|103.32||103.37||103.37||103.32||0
1635161810000|2021-10-25 11:36:50|103.32||103.32||103.37||103.32||135
1635161820000|2021-10-25 11:37:00|103.37||103.32||103.37||103.32||6
1635161830000|2021-10-25 11:37:10|103.37||103.37||103.37||103.32||32
1635161840000|2021-10-25 11:37:20|103.32||103.37||103.37||103.32||0
1635161850000|2021-10-25 11:37:30|103.32||103.32||103.37||103.32||0
1635161860000|2021-10-25 11:37:40|103.37||103.32||103.37||103.32||0
1635161870000|2021-10-25 11:37:50|103.37||103.32||103.37||103.32||0
1635161880000|2021-10-25 11:38:00|103.37||103.32||103.37||103.32||6
1635161890000|2021-10-25 11:38:10|103.37||103.37||103.37||103.32||3
1635161900000|2021-10-25 11:38:20|103.32||103.32||103.32||103.32||0
1635161920000|2021-10-25 11:38:40|||||||||4
1635161940000|2021-10-25 11:39:00|||||||||50
1635161980000|2021-10-25 11:39:40||103.19||103.19||103.19||103.19|7
1635162000000|2021-10-25 11:40:00||103.24||103.19||103.24||103.19|6
1635162010000|2021-10-25 11:40:10|103.27||103.27||103.27||103.27||0
1635162050000|2021-10-25 11:40:50|||||||||115
1635162100000|2021-10-25 11:41:40|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|137
1635162120000|2021-10-25 11:42:00||103.14||103.14||103.14||103.14|211
1635162130000|2021-10-25 11:42:10||103.19||103.19||103.19||103.19|7
1635162140000|2021-10-25 11:42:20|||||||||1
1635162150000|2021-10-25 11:42:30|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|16
1635162160000|2021-10-25 11:42:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1635162180000|2021-10-25 11:43:00||103.14||103.14||103.14||103.14|8
1635162190000|2021-10-25 11:43:10|103.22||103.22||103.22||103.22||0
1635162240000|2021-10-25 11:44:00|||||||||2
1635162250000|2021-10-25 11:44:10|||||||||4
1635162260000|2021-10-25 11:44:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|35
1635162300000|2021-10-25 11:45:00|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|34
1635162310000|2021-10-25 11:45:10||103.19||103.19||103.19||103.19|0
1635162320000|2021-10-25 11:45:20|||||||||2
1635162420000|2021-10-25 11:47:00|||||||||1
1635162480000|2021-10-25 11:48:00|||||||||168
1635162490000|2021-10-25 11:48:10|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|112
1635162500000|2021-10-25 11:48:20||103.24||103.19||103.24||103.19|11
1635162510000|2021-10-25 11:48:30|103.27||103.32||103.32||103.27||0
1635162520000|2021-10-25 11:48:40|103.27||103.32||103.32||103.27||0
1635162530000|2021-10-25 11:48:50|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|42
1635162540000|2021-10-25 11:49:00||103.24||103.24||103.24||103.19|8
1635162600000|2021-10-25 11:50:00|103.37||103.37||103.37||103.32||31
1635162620000|2021-10-25 11:50:20|103.32||103.37||103.37||103.32||0
1635162630000|2021-10-25 11:50:30|||||||||12
1635162640000|2021-10-25 11:50:40|103.32||103.32||103.32||103.32||0
1635162660000|2021-10-25 11:51:00|||||||||20
1635162690000|2021-10-25 11:51:30|||||||||121
1635162720000|2021-10-25 11:52:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|31
1635162760000|2021-10-25 11:52:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1635162780000|2021-10-25 11:53:00|||||||||6
1635162790000|2021-10-25 11:53:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|1
1635162800000|2021-10-25 11:53:20||103.24||103.24||103.24||103.24|0
1635162810000|2021-10-25 11:53:30|103.32||103.32||103.32||103.32||0
1635162840000|2021-10-25 11:54:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|1
1635162890000|2021-10-25 11:54:50|||||||||33
1635162900000|2021-10-25 11:55:00|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|25
1635162910000|2021-10-25 11:55:10|103.32||103.32||103.32||103.32||0
1635162940000|2021-10-25 11:55:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|16
1635162970000|2021-10-25 11:56:10||103.24||103.24||103.24||103.24|6
1635162990000|2021-10-25 11:56:30|103.32||103.32||103.32||103.32||2
1635163040000|2021-10-25 11:57:20|||||||||1
1635163060000|2021-10-25 11:57:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|21
1635163070000|2021-10-25 11:57:50||103.24||103.24||103.24||103.24|38
1635163080000|2021-10-25 11:58:00||103.29||103.24||103.29||103.24|7
1635163090000|2021-10-25 11:58:10|103.32||103.37||103.37||103.32||0
1635163100000|2021-10-25 11:58:20||103.29||103.29||103.29||103.29|0
1635163180000|2021-10-25 11:59:40|||||||||1
1635163240000|2021-10-25 12:00:40|||||||||25
1635163250000|2021-10-25 12:00:50|||||||||8
1635163260000|2021-10-25 12:01:00|||||||||156
1635163270000|2021-10-25 12:01:10|||||||||99
1635163330000|2021-10-25 12:02:10|||||||||1
1635163350000|2021-10-25 12:02:30|||||||||10
1635163360000|2021-10-25 12:02:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|85
1635163370000|2021-10-25 12:02:50|||||||||10
1635163390000|2021-10-25 12:03:10|||||||||9
1635163400000|2021-10-25 12:03:20|||||||||10
1635163410000|2021-10-25 12:03:30|||||||||10
1635163420000|2021-10-25 12:03:40|||||||||10
1635163430000|2021-10-25 12:03:50|||||||||70
1635163450000|2021-10-25 12:04:10|||||||||43
1635163510000|2021-10-25 12:05:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|177
1635163540000|2021-10-25 12:05:40||103.24||103.24||103.24||103.24|16
1635163560000|2021-10-25 12:06:00|103.32|103.29|103.32|103.24|103.32|103.29|103.32|103.24|6
1635163620000|2021-10-25 12:07:00|||||||||29
1635163650000|2021-10-25 12:07:30|||||||||94
1635163670000|2021-10-25 12:07:50|||||||||150
1635163760000|2021-10-25 12:09:20|||||||||4
1635163770000|2021-10-25 12:09:30|||||||||153
1635163790000|2021-10-25 12:09:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|134
1635163800000|2021-10-25 12:10:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|559
1635163830000|2021-10-25 12:10:30|||||||||32
1635163850000|2021-10-25 12:10:50|||||||||2
1635163860000|2021-10-25 12:11:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|108
1635163880000|2021-10-25 12:11:20|||||||||1
1635163900000|2021-10-25 12:11:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|12
1635163920000|2021-10-25 12:12:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|111
1635163950000|2021-10-25 12:12:30||103.04||103.04||103.04||103.04|15
1635163960000|2021-10-25 12:12:40|103.12||103.12||103.12||103.12||3
1635163980000|2021-10-25 12:13:00|103.17||103.17||103.17||103.17||33
1635164000000|2021-10-25 12:13:20||103.09||103.09||103.09||103.09|0
1635164020000|2021-10-25 12:13:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|3
1635164030000|2021-10-25 12:13:50|103.17||103.17||103.17||103.17||2
1635164040000|2021-10-25 12:14:00||103.09||103.04||103.09||103.04|6
1635164050000|2021-10-25 12:14:10|103.12|103.09|103.12|103.04|103.12|103.09|103.12|103.04|5
1635164080000|2021-10-25 12:14:40||102.99||102.99||102.99||102.99|15
1635164090000|2021-10-25 12:14:50||103.04||103.04||103.04||103.04|0
1635164260000|2021-10-25 12:17:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|55
1635164270000|2021-10-25 12:17:50||103.04||103.04||103.04||103.04|38
1635164280000|2021-10-25 12:18:00||103.09||103.09||103.09||103.09|0
1635164330000|2021-10-25 12:18:50|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|16
1635164340000|2021-10-25 12:19:00||103.09||103.09||103.09||103.09|10
1635164400000|2021-10-25 12:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|30
1635164410000|2021-10-25 12:20:10|||||||||700
1635164490000|2021-10-25 12:21:30|||||||||161
1635164510000|2021-10-25 12:21:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|41
1635164520000|2021-10-25 12:22:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.14|17
1635164550000|2021-10-25 12:22:30||103.09||103.09||103.09||103.09|18
1635164560000|2021-10-25 12:22:40||103.14||103.14||103.14||103.14|0
1635164570000|2021-10-25 12:22:50|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|14
1635164580000|2021-10-25 12:23:00||103.14||103.14||103.14||103.14|1
1635164650000|2021-10-25 12:24:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|250
1635164700000|2021-10-25 12:25:00|||||||||18
1635164720000|2021-10-25 12:25:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|20
1635164740000|2021-10-25 12:25:40||103.19||103.19||103.19||103.19|9
1635164760000|2021-10-25 12:26:00||103.24||103.24||103.24||103.24|0
1635164780000|2021-10-25 12:26:20|||||||||2
1635164810000|2021-10-25 12:26:50|||||||||4
1635164820000|2021-10-25 12:27:00|||||||||53
1635164830000|2021-10-25 12:27:10|||||||||9
1635164840000|2021-10-25 12:27:20|||||||||1132
1635164880000|2021-10-25 12:28:00|||||||||6
1635164920000|2021-10-25 12:28:40|||||||||114
1635164930000|2021-10-25 12:28:50|||||||||5
1635164940000|2021-10-25 12:29:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|39
1635165000000|2021-10-25 12:30:00|103.42||103.37||103.42||103.37||52
1635165010000|2021-10-25 12:30:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|10
1635165050000|2021-10-25 12:30:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|8
1635165060000|2021-10-25 12:31:00|||||||||5
1635165070000|2021-10-25 12:31:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|24
1635165100000|2021-10-25 12:31:40|||||||||1
1635165110000|2021-10-25 12:31:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|170
1635165130000|2021-10-25 12:32:10|||||||||33
1635165140000|2021-10-25 12:32:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|333
1635165170000|2021-10-25 12:32:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|411
1635165260000|2021-10-25 12:34:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|105
1635165270000|2021-10-25 12:34:30|||||||||126
1635165290000|2021-10-25 12:34:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|101
1635165330000|2021-10-25 12:35:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|19
1635165380000|2021-10-25 12:36:20|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|62
1635165390000|2021-10-25 12:36:30|103.42||103.42||103.42||103.42||0
1635165410000|2021-10-25 12:36:50|||||||||121
1635165440000|2021-10-25 12:37:20|||||||||5
1635165450000|2021-10-25 12:37:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1635165460000|2021-10-25 12:37:40|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|1
1635165470000|2021-10-25 12:37:50|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|7
1635165480000|2021-10-25 12:38:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|9
1635165540000|2021-10-25 12:39:00|||||||||38
1635165550000|2021-10-25 12:39:10|||||||||29
1635165560000|2021-10-25 12:39:20|||||||||37
1635165570000|2021-10-25 12:39:30|||||||||42
1635165580000|2021-10-25 12:39:40|||||||||32
1635165590000|2021-10-25 12:39:50|||||||||25
1635165600000|2021-10-25 12:40:00|||||||||46
1635165610000|2021-10-25 12:40:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|151
1635165620000|2021-10-25 12:40:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|101
1635165630000|2021-10-25 12:40:30|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|31
1635165640000|2021-10-25 12:40:40|103.47||103.47||103.47||103.42||117
1635165650000|2021-10-25 12:40:50|103.42||103.47||103.47||103.42||47
1635165660000|2021-10-25 12:41:00||103.39||103.39||103.39||103.34|92
1635165680000|2021-10-25 12:41:20|||||||||50
1635165780000|2021-10-25 12:43:00|||||||||88
1635165890000|2021-10-25 12:44:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|170
1635165900000|2021-10-25 12:45:00|||||||||1
1635165910000|2021-10-25 12:45:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|142
1635165940000|2021-10-25 12:45:40|||||||||57
1635165950000|2021-10-25 12:45:50|||||||||63
1635165960000|2021-10-25 12:46:00|||||||||73
1635165970000|2021-10-25 12:46:10|||||||||91
1635165980000|2021-10-25 12:46:20|||||||||50
1635165990000|2021-10-25 12:46:30|||||||||63
1635166000000|2021-10-25 12:46:40||103.24||103.24||103.24||103.24|148
1635166010000|2021-10-25 12:46:50|103.32||103.32||103.32||103.32||142
1635166020000|2021-10-25 12:47:00|||||||||4
1635166030000|2021-10-25 12:47:10||103.19||103.24||103.24||103.19|248
1635166040000|2021-10-25 12:47:20|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|143
1635166050000|2021-10-25 12:47:30|103.27||103.27||103.32||103.27||101
1635166060000|2021-10-25 12:47:40|||||||||189
1635166070000|2021-10-25 12:47:50|||||||||3
1635166080000|2021-10-25 12:48:00|||||||||1
1635166120000|2021-10-25 12:48:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|163
1635166140000|2021-10-25 12:49:00||103.19||103.19||103.19||103.19|39
1635166150000|2021-10-25 12:49:10||103.24||103.24||103.24||103.24|0
1635166180000|2021-10-25 12:49:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|114
1635166230000|2021-10-25 12:50:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|68
1635166270000|2021-10-25 12:51:10|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|46
1635166340000|2021-10-25 12:52:20|||||||||304
1635166370000|2021-10-25 12:52:50|||||||||14
1635166450000|2021-10-25 12:54:10|||||||||2
1635166460000|2021-10-25 12:54:20|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|83
1635166500000|2021-10-25 12:55:00||103.14||103.14||103.14||103.14|9
1635166510000|2021-10-25 12:55:10|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|0
1635166530000|2021-10-25 12:55:30||103.14||103.14||103.14||103.14|15
1635166550000|2021-10-25 12:55:50|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|176
1635166560000|2021-10-25 12:56:00||103.19||103.19||103.19||103.19|1
1635166660000|2021-10-25 12:57:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|156
1635166750000|2021-10-25 12:59:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|139
1635166780000|2021-10-25 12:59:40||103.14||103.19||103.19||103.14|0
1635166880000|2021-10-25 13:01:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|157
1635166890000|2021-10-25 13:01:30|||||||||11
1635166900000|2021-10-25 13:01:40||103.19||103.19||103.19||103.19|3
1635166920000|2021-10-25 13:02:00||103.24||103.24||103.24||103.24|0
1635167000000|2021-10-25 13:03:20|||||||||67
1635167010000|2021-10-25 13:03:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|6
1635167040000|2021-10-25 13:04:00|||||||||10
1635167060000|2021-10-25 13:04:20||103.14||103.14||103.14||103.14|41
1635167070000|2021-10-25 13:04:30||103.19||103.19||103.19||103.19|5
1635167090000|2021-10-25 13:04:50|||||||||23
1635167110000|2021-10-25 13:05:10|||||||||27
1635167140000|2021-10-25 13:05:40|||||||||27
1635167170000|2021-10-25 13:06:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|44
1635167200000|2021-10-25 13:06:40|||||||||26
1635167230000|2021-10-25 13:07:10|||||||||27
1635167240000|2021-10-25 13:07:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|58
1635167250000|2021-10-25 13:07:30|||||||||8
1635167270000|2021-10-25 13:07:50|||||||||30
1635167310000|2021-10-25 13:08:30|||||||||37
1635167320000|2021-10-25 13:08:40|||||||||28
1635167340000|2021-10-25 13:09:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|187
1635167350000|2021-10-25 13:09:10|||||||||3
1635167380000|2021-10-25 13:09:40|||||||||21
1635167400000|2021-10-25 13:10:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|23
1635167410000|2021-10-25 13:10:10|||||||||16
1635167430000|2021-10-25 13:10:30|||||||||29
1635167460000|2021-10-25 13:11:00|||||||||28
1635167480000|2021-10-25 13:11:20|||||||||27
1635167520000|2021-10-25 13:12:00|||||||||31
1635167540000|2021-10-25 13:12:20|||||||||27
1635167560000|2021-10-25 13:12:40|||||||||24
1635167580000|2021-10-25 13:13:00|||||||||11
1635167610000|2021-10-25 13:13:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|187
1635167630000|2021-10-25 13:13:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|246
1635167670000|2021-10-25 13:14:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|45
1635167690000|2021-10-25 13:14:50||102.99||102.99||102.99||102.99|8
1635167700000|2021-10-25 13:15:00||103.04||103.04||103.04||103.04|0
1635167720000|2021-10-25 13:15:20|||||||||2
1635167760000|2021-10-25 13:16:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|42
1635167780000|2021-10-25 13:16:20|103.02|102.94|103.02|102.94|103.02|102.99|103.02|102.94|514
1635167790000|2021-10-25 13:16:30||102.89||102.89||102.89||102.89|165
1635167810000|2021-10-25 13:16:50||102.94||102.94||102.94||102.94|0
1635167820000|2021-10-25 13:17:00|||||||||10
1635167840000|2021-10-25 13:17:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|604
1635167870000|2021-10-25 13:17:50|||||||||108
1635167890000|2021-10-25 13:18:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|141
1635167920000|2021-10-25 13:18:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|431
1635167940000|2021-10-25 13:19:00|||||||||12
1635167960000|2021-10-25 13:19:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|261
1635168000000|2021-10-25 13:20:00|||||||||6
1635168010000|2021-10-25 13:20:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|273
1635168060000|2021-10-25 13:21:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|26
1635168070000|2021-10-25 13:21:10|103.07||103.02||103.07||103.02||0
1635168130000|2021-10-25 13:22:10|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|591
1635168140000|2021-10-25 13:22:20|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|23
1635168160000|2021-10-25 13:22:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|479
1635168170000|2021-10-25 13:22:50|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|217
1635168180000|2021-10-25 13:23:00|103.22||103.17||103.22||103.17||512
1635168200000|2021-10-25 13:23:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|263
1635168220000|2021-10-25 13:23:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|187
1635168230000|2021-10-25 13:23:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|270
1635168290000|2021-10-25 13:24:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|462
1635168320000|2021-10-25 13:25:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|88
1635168330000|2021-10-25 13:25:30|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|565
1635168350000|2021-10-25 13:25:50|||||||||1
1635168360000|2021-10-25 13:26:00|||||||||21
1635168370000|2021-10-25 13:26:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|53
1635168380000|2021-10-25 13:26:20|||||||||2
1635168400000|2021-10-25 13:26:40|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|17
1635168410000|2021-10-25 13:26:50||103.09||103.09||103.09||103.09|0
1635168430000|2021-10-25 13:27:10|||||||||50
1635168440000|2021-10-25 13:27:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|19
1635168450000|2021-10-25 13:27:30|||||||||1
1635168460000|2021-10-25 13:27:40|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|21
1635168470000|2021-10-25 13:27:50|||||||||418
1635168480000|2021-10-25 13:28:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|185
1635168550000|2021-10-25 13:29:10|||||||||15
1635168560000|2021-10-25 13:29:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|231
1635168600000|2021-10-25 13:30:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|155
1635168610000|2021-10-25 13:30:10|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|134
1635168630000|2021-10-25 13:30:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|31
1635168640000|2021-10-25 13:30:40|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|71
1635168650000|2021-10-25 13:30:50|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|186
1635168660000|2021-10-25 13:31:00|||||||||4
1635168670000|2021-10-25 13:31:10|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|102
1635168680000|2021-10-25 13:31:20|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|63
1635168690000|2021-10-25 13:31:30|103.22|103.14|103.12|103.04|103.22|103.14|103.12|103.04|202
1635168700000|2021-10-25 13:31:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|81
1635168710000|2021-10-25 13:31:50|||||||||13
1635168720000|2021-10-25 13:32:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|89
1635168730000|2021-10-25 13:32:10|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|192
1635168740000|2021-10-25 13:32:20|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|31
1635168750000|2021-10-25 13:32:30|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|36
1635168770000|2021-10-25 13:32:50|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|106
1635168780000|2021-10-25 13:33:00|103.12||103.07||103.12||103.07||11
1635168790000|2021-10-25 13:33:10|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|213
1635168800000|2021-10-25 13:33:20|102.97||102.97||103.02||102.97||27
1635168810000|2021-10-25 13:33:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1635168820000|2021-10-25 13:33:40|103.07||103.02||103.07||103.02||0
1635168830000|2021-10-25 13:33:50|102.97|102.89|102.97|102.89|103.02|102.89|102.97|102.89|55
1635168840000|2021-10-25 13:34:00|103.02|102.84|102.92|102.84|103.02|102.84|102.92|102.79|631
1635168850000|2021-10-25 13:34:10|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.89|69
1635168860000|2021-10-25 13:34:20|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|26
1635168870000|2021-10-25 13:34:30|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.84|40
1635168880000|2021-10-25 13:34:40|||||||||3
1635168890000|2021-10-25 13:34:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|49
1635168900000|2021-10-25 13:35:00|||||||||9
1635168910000|2021-10-25 13:35:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|213
1635168930000|2021-10-25 13:35:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|76
1635168950000|2021-10-25 13:35:50|||||||||33
1635168980000|2021-10-25 13:36:20|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|359
1635168990000|2021-10-25 13:36:30|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.99|15
1635169010000|2021-10-25 13:36:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|47
1635169020000|2021-10-25 13:37:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|40
1635169030000|2021-10-25 13:37:10|||||||||11
1635169040000|2021-10-25 13:37:20|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|49
1635169050000|2021-10-25 13:37:30|103.07||103.02||103.07||103.02||3
1635169080000|2021-10-25 13:38:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|318
1635169090000|2021-10-25 13:38:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|24
1635169100000|2021-10-25 13:38:20|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.84|28
1635169110000|2021-10-25 13:38:30|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|14
1635169120000|2021-10-25 13:38:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|79
1635169130000|2021-10-25 13:38:50|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|112
1635169150000|2021-10-25 13:39:10|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|99
1635169160000|2021-10-25 13:39:20|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|5
1635169170000|2021-10-25 13:39:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|51
1635169180000|2021-10-25 13:39:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1635169190000|2021-10-25 13:39:50|||||||||69
1635169200000|2021-10-25 13:40:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|9
1635169210000|2021-10-25 13:40:10|||||||||6
1635169220000|2021-10-25 13:40:20|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|57
1635169230000|2021-10-25 13:40:30|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|47
1635169240000|2021-10-25 13:40:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|47
1635169250000|2021-10-25 13:40:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|4
1635169260000|2021-10-25 13:41:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|51
1635169270000|2021-10-25 13:41:10|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|53
1635169280000|2021-10-25 13:41:20|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|209
1635169300000|2021-10-25 13:41:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|53
1635169310000|2021-10-25 13:41:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|6
1635169330000|2021-10-25 13:42:10|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|147
1635169340000|2021-10-25 13:42:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|6
1635169350000|2021-10-25 13:42:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|50
1635169360000|2021-10-25 13:42:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|69
1635169380000|2021-10-25 13:43:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|106
1635169390000|2021-10-25 13:43:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|56
1635169400000|2021-10-25 13:43:20|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|6
1635169410000|2021-10-25 13:43:30|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.89|2
1635169440000|2021-10-25 13:44:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|83
1635169510000|2021-10-25 13:45:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|82
1635169520000|2021-10-25 13:45:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|19
1635169580000|2021-10-25 13:46:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|138
1635169590000|2021-10-25 13:46:30|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|161
1635169630000|2021-10-25 13:47:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|153
1635169640000|2021-10-25 13:47:20|||||||||102
1635169650000|2021-10-25 13:47:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|103
1635169680000|2021-10-25 13:48:00|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|78
1635169690000|2021-10-25 13:48:10|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|64
1635169710000|2021-10-25 13:48:30||102.84||102.89||102.89||102.84|46
1635169720000|2021-10-25 13:48:40|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|36
1635169730000|2021-10-25 13:48:50|102.92|102.84|102.97|102.84|102.97|102.89|102.92|102.84|0
1635169740000|2021-10-25 13:49:00||102.89||102.89||102.89||102.84|5
1635169760000|2021-10-25 13:49:20||102.84||102.89||102.89||102.84|29
1635169770000|2021-10-25 13:49:30|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|5
1635169790000|2021-10-25 13:49:50|102.97||102.92||102.97||102.92||174
1635169800000|2021-10-25 13:50:00|102.97||102.92||102.97||102.92||58
1635169810000|2021-10-25 13:50:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|89
1635169870000|2021-10-25 13:51:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|46
1635169880000|2021-10-25 13:51:20||102.79||102.84||102.84||102.79|6
1635169890000|2021-10-25 13:51:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|228
1635169900000|2021-10-25 13:51:40|||||||||107
1635169910000|2021-10-25 13:51:50|102.92|102.74|102.82|102.74|102.92|102.74|102.82|102.74|748
1635169920000|2021-10-25 13:52:00|102.87||102.82||102.87||102.82||163
1635169970000|2021-10-25 13:52:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|67
1635169980000|2021-10-25 13:53:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|134
1635169990000|2021-10-25 13:53:10|||||||||6
1635170020000|2021-10-25 13:53:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|37
1635170030000|2021-10-25 13:53:50|102.92||102.87||102.92||102.87||9
1635170040000|2021-10-25 13:54:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|23
1635170080000|2021-10-25 13:54:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.84|3
1635170100000|2021-10-25 13:55:00|||||||||55
1635170110000|2021-10-25 13:55:10|||||||||242
1635170120000|2021-10-25 13:55:20|||||||||231
1635170130000|2021-10-25 13:55:30|103.02||102.97||103.02||102.97||150
1635170170000|2021-10-25 13:56:10||102.84||102.84||102.84||102.84|129
1635170180000|2021-10-25 13:56:20||102.89||102.89||102.89||102.89|0
1635170190000|2021-10-25 13:56:30|103.02||103.02||103.02||103.02||47
1635170200000|2021-10-25 13:56:40|102.97||102.97||102.97||102.97||0
1635170220000|2021-10-25 13:57:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|37
1635170240000|2021-10-25 13:57:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|63
1635170260000|2021-10-25 13:57:40||102.94||102.99||102.99||102.94|85
1635170270000|2021-10-25 13:57:50|||||||||167
1635170280000|2021-10-25 13:58:00|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|132
1635170290000|2021-10-25 13:58:10||102.99||102.99||102.99||102.99|0
1635170300000|2021-10-25 13:58:20|103.07||103.07||103.12||103.07||8
1635170320000|2021-10-25 13:58:40|||||||||13
1635170340000|2021-10-25 13:59:00|103.12||103.07||103.12||103.07||12
1635170370000|2021-10-25 13:59:30||102.94||102.99||102.99||102.94|56
1635170380000|2021-10-25 13:59:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|27
1635170390000|2021-10-25 13:59:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|26
1635170410000|2021-10-25 14:00:10|||||||||1
1635170420000|2021-10-25 14:00:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|102.99|18
1635170450000|2021-10-25 14:00:50|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|154
1635170460000|2021-10-25 14:01:00|103.07|103.04|103.07|102.99|103.07|103.04|103.07|102.99|6
1635170480000|2021-10-25 14:01:20|||||||||4
1635170500000|2021-10-25 14:01:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|105
1635170510000|2021-10-25 14:01:50|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|29
1635170520000|2021-10-25 14:02:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|44
1635170560000|2021-10-25 14:02:40|103.02|102.94|103.07|102.94|103.07|102.99|103.02|102.94|29
1635170570000|2021-10-25 14:02:50|103.02|102.99|103.02|102.94|103.07|102.99|103.02|102.94|2
1635170580000|2021-10-25 14:03:00|||||||||6
1635170590000|2021-10-25 14:03:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|35
1635170600000|2021-10-25 14:03:20|||||||||1
1635170620000|2021-10-25 14:03:40|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|220
1635170640000|2021-10-25 14:04:00|103.07||103.02||103.07||103.02||81
1635170650000|2021-10-25 14:04:10|||||||||3
1635170660000|2021-10-25 14:04:20|||||||||6
1635170670000|2021-10-25 14:04:30|||||||||6
1635170680000|2021-10-25 14:04:40|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|265
1635170710000|2021-10-25 14:05:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|106
1635170720000|2021-10-25 14:05:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|77
1635170730000|2021-10-25 14:05:30|||||||||8
1635170740000|2021-10-25 14:05:40|||||||||1
1635170750000|2021-10-25 14:05:50|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|26
1635170760000|2021-10-25 14:06:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|48
1635170810000|2021-10-25 14:06:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|31
1635170820000|2021-10-25 14:07:00|103.12||103.07||103.12||103.07||40
1635170830000|2021-10-25 14:07:10||102.94||102.94||102.99||102.94|5
1635170840000|2021-10-25 14:07:20||102.99||102.99||102.99||102.94|0
1635170850000|2021-10-25 14:07:30||102.94||102.94||102.99||102.94|0
1635170860000|2021-10-25 14:07:40|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|1
1635170870000|2021-10-25 14:07:50|||||||||157
1635170900000|2021-10-25 14:08:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|69
1635170930000|2021-10-25 14:08:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|32
1635170950000|2021-10-25 14:09:10|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|13
1635170960000|2021-10-25 14:09:20||102.99||102.99||102.99||102.94|0
1635171000000|2021-10-25 14:10:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|76
1635171020000|2021-10-25 14:10:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|21
1635171030000|2021-10-25 14:10:30||102.94||102.99||102.99||102.94|0
1635171040000|2021-10-25 14:10:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|0
1635171060000|2021-10-25 14:11:00|103.07||103.07||103.07||103.02||15
1635171070000|2021-10-25 14:11:10|103.12|102.99|103.07|102.99|103.12|102.99|103.07|102.99|40
1635171090000|2021-10-25 14:11:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|37
1635171100000|2021-10-25 14:11:40|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|6
1635171110000|2021-10-25 14:11:50||102.89||102.89||102.94||102.89|38
1635171120000|2021-10-25 14:12:00|102.97|102.94|102.97|102.89|102.97|102.94|102.97|102.89|19
1635171130000|2021-10-25 14:12:10|||||||||1
1635171140000|2021-10-25 14:12:20|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|67
1635171150000|2021-10-25 14:12:30|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|0
1635171160000|2021-10-25 14:12:40|102.97||103.02||103.02||102.97||0
1635171170000|2021-10-25 14:12:50|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.89|7
1635171200000|2021-10-25 14:13:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|91
1635171240000|2021-10-25 14:14:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|11
1635171250000|2021-10-25 14:14:10||102.89||102.89||102.89||102.89|0
1635171260000|2021-10-25 14:14:20|102.97||102.97||103.02||102.97||0
1635171270000|2021-10-25 14:14:30|103.02||102.97||103.02||102.97||0
1635171300000|2021-10-25 14:15:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|292
1635171360000|2021-10-25 14:16:00|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|143
1635171370000|2021-10-25 14:16:10|102.97||102.97||102.97||102.97||5
1635171380000|2021-10-25 14:16:20|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|69
1635171390000|2021-10-25 14:16:30|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.89|18
1635171400000|2021-10-25 14:16:40||102.89||102.94||102.94||102.89|1
1635171410000|2021-10-25 14:16:50|103.07||103.07||103.07||103.07||79
1635171420000|2021-10-25 14:17:00|103.02|102.99|103.02|102.94|103.07|102.99|103.02|102.94|8
1635171430000|2021-10-25 14:17:10|103.07||103.07||103.07||103.02||0
1635171440000|2021-10-25 14:17:20|103.02||103.02||103.02||103.02||0
1635171450000|2021-10-25 14:17:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|0
1635171460000|2021-10-25 14:17:40||102.94||102.94||102.99||102.94|0
1635171470000|2021-10-25 14:17:50|103.02||103.02||103.02||103.02||0
1635171490000|2021-10-25 14:18:10|||||||||6
1635171500000|2021-10-25 14:18:20|103.07||103.02||103.07||103.02||0
1635171510000|2021-10-25 14:18:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|2
1635171540000|2021-10-25 14:19:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|133
1635171550000|2021-10-25 14:19:10|102.92|102.84|102.92|102.79|102.92|102.84|102.87|102.79|50
1635171560000|2021-10-25 14:19:20||102.84||102.84||102.84||102.84|0
1635171570000|2021-10-25 14:19:30||102.79||102.79||102.79||102.79|38
1635171580000|2021-10-25 14:19:40|102.87|102.84|102.92|102.79|102.92|102.84|102.87|102.79|3
1635171590000|2021-10-25 14:19:50|102.87|102.84|102.92|102.84|102.92|102.84|102.87|102.79|0
1635171630000|2021-10-25 14:20:30||102.79||102.79||102.84||102.79|13
1635171640000|2021-10-25 14:20:40||102.84||102.84||102.84||102.84|0
1635171650000|2021-10-25 14:20:50|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|8
1635171660000|2021-10-25 14:21:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|6
1635171670000|2021-10-25 14:21:10|102.87||102.87||102.87||102.87||7
1635171680000|2021-10-25 14:21:20|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|8
1635171690000|2021-10-25 14:21:30|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.79|0
1635171700000|2021-10-25 14:21:40|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|5
1635171710000|2021-10-25 14:21:50||102.79||102.79||102.79||102.79|0
1635171730000|2021-10-25 14:22:10||102.74||102.74||102.74||102.74|7
1635171740000|2021-10-25 14:22:20|102.82||102.82||102.82||102.82||9
1635171750000|2021-10-25 14:22:30|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|35
1635171770000|2021-10-25 14:22:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|75
1635171830000|2021-10-25 14:23:50|||||||||169
1635171850000|2021-10-25 14:24:10|||||||||4
1635171860000|2021-10-25 14:24:20|||||||||1
1635171900000|2021-10-25 14:25:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|161
1635171920000|2021-10-25 14:25:20||102.59||102.64||102.64||102.59|27
1635171940000|2021-10-25 14:25:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|55
1635171960000|2021-10-25 14:26:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|60
1635171970000|2021-10-25 14:26:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|9
1635171980000|2021-10-25 14:26:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|1
1635172000000|2021-10-25 14:26:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|16
1635172010000|2021-10-25 14:26:50|102.72||102.67||102.72||102.67||3
1635172020000|2021-10-25 14:27:00|102.72||102.67||102.72||102.67||6
1635172030000|2021-10-25 14:27:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|46
1635172040000|2021-10-25 14:27:20|||||||||9
1635172050000|2021-10-25 14:27:30|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|0
1635172060000|2021-10-25 14:27:40||102.54||102.54||102.54||102.54|0
1635172070000|2021-10-25 14:27:50|102.57|102.49|102.62|102.49|102.62|102.54|102.57|102.49|73
1635172080000|2021-10-25 14:28:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|18
1635172120000|2021-10-25 14:28:40|102.67||102.62||102.67||102.62||57
1635172140000|2021-10-25 14:29:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|95
1635172150000|2021-10-25 14:29:10|||||||||228
1635172170000|2021-10-25 14:29:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|51
1635172180000|2021-10-25 14:29:40|||||||||1
1635172200000|2021-10-25 14:30:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|128
1635172210000|2021-10-25 14:30:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|34
1635172250000|2021-10-25 14:30:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1635172260000|2021-10-25 14:31:00||102.54||102.59||102.59||102.54|163
1635172280000|2021-10-25 14:31:20|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|143
1635172290000|2021-10-25 14:31:30||102.54||102.59||102.59||102.54|0
1635172310000|2021-10-25 14:31:50||102.54||102.54||102.59||102.54|2
1635172320000|2021-10-25 14:32:00||102.59||102.59||102.59||102.59|0
1635172340000|2021-10-25 14:32:20|||||||||1
1635172360000|2021-10-25 14:32:40|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|95
1635172370000|2021-10-25 14:32:50||102.64||102.64||102.64||102.64|0
1635172390000|2021-10-25 14:33:10|||||||||155
1635172440000|2021-10-25 14:34:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|85
1635172450000|2021-10-25 14:34:10||102.64||102.69||102.69||102.64|5
1635172460000|2021-10-25 14:34:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|124
1635172470000|2021-10-25 14:34:30|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|0
1635172480000|2021-10-25 14:34:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|3
1635172490000|2021-10-25 14:34:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1635172500000|2021-10-25 14:35:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|35
1635172510000|2021-10-25 14:35:10|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|3
1635172570000|2021-10-25 14:36:10|||||||||1
1635172610000|2021-10-25 14:36:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|160
1635172650000|2021-10-25 14:37:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|43
1635172680000|2021-10-25 14:38:00|||||||||2
1635172700000|2021-10-25 14:38:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|33
1635172730000|2021-10-25 14:38:50|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|2
1635172740000|2021-10-25 14:39:00|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.54|8
1635172760000|2021-10-25 14:39:20|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|7
1635172770000|2021-10-25 14:39:30||102.59||102.59||102.59||102.59|1
1635172800000|2021-10-25 14:40:00|||||||||606
1635172810000|2021-10-25 14:40:10|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|5
1635172830000|2021-10-25 14:40:30||102.54||102.49||102.54||102.49|25
1635172840000|2021-10-25 14:40:40|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|6
1635172890000|2021-10-25 14:41:30|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|6
1635172900000|2021-10-25 14:41:40||102.49||102.49||102.49||102.49|0
1635172930000|2021-10-25 14:42:10|||||||||1
1635172950000|2021-10-25 14:42:30|||||||||1
1635172960000|2021-10-25 14:42:40|102.62||102.57||102.62||102.57||76
1635172970000|2021-10-25 14:42:50|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|49
1635172980000|2021-10-25 14:43:00|102.57||102.57||102.57||102.57||0
1635173060000|2021-10-25 14:44:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|48
1635173070000|2021-10-25 14:44:30|102.57|102.49|102.57|102.44|102.57|102.49|102.52|102.44|53
1635173080000|2021-10-25 14:44:40||102.49||102.49||102.49||102.49|0
1635173130000|2021-10-25 14:45:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|64
1635173140000|2021-10-25 14:45:40|102.57||102.52||102.57||102.52||0
1635173150000|2021-10-25 14:45:50|102.57||102.52||102.57||102.52||0
1635173160000|2021-10-25 14:46:00|||||||||5
1635173170000|2021-10-25 14:46:10|102.57||102.52||102.57||102.52||0
1635173200000|2021-10-25 14:46:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|5
1635173290000|2021-10-25 14:48:10|||||||||1
1635173310000|2021-10-25 14:48:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|75
1635173350000|2021-10-25 14:49:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|117
1635173390000|2021-10-25 14:49:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|169
1635173410000|2021-10-25 14:50:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|146
1635173430000|2021-10-25 14:50:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|61
1635173500000|2021-10-25 14:51:40||102.49||102.54||102.54||102.49|184
1635173590000|2021-10-25 14:53:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|337
1635173600000|2021-10-25 14:53:20||102.54||102.54||102.54||102.54|90
1635173610000|2021-10-25 14:53:30||102.59||102.54||102.59||102.54|10
1635173620000|2021-10-25 14:53:40||102.59||102.59||102.59||102.59|0
1635173630000|2021-10-25 14:53:50|102.62|102.54|102.62|102.54|102.67|102.54|102.62|102.54|16
1635173640000|2021-10-25 14:54:00|||||||||8
1635173650000|2021-10-25 14:54:10|||||||||13
1635173660000|2021-10-25 14:54:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|59
1635173700000|2021-10-25 14:55:00|||||||||1
1635173710000|2021-10-25 14:55:10|||||||||30
1635173720000|2021-10-25 14:55:20|||||||||40
1635173730000|2021-10-25 14:55:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|46
1635173740000|2021-10-25 14:55:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|38
1635173750000|2021-10-25 14:55:50|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|62
1635173860000|2021-10-25 14:57:40|||||||||59
1635173870000|2021-10-25 14:57:50|102.62|102.54|102.62|102.54|102.67|102.54|102.62|102.54|14
1635173880000|2021-10-25 14:58:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|28
1635173890000|2021-10-25 14:58:10|102.62||102.67||102.67||102.62||13
1635173900000|2021-10-25 14:58:20||102.59||102.54||102.59||102.54|3
1635173910000|2021-10-25 14:58:30|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|2
1635173950000|2021-10-25 14:59:10|||||||||11
1635173960000|2021-10-25 14:59:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|21
1635173970000|2021-10-25 14:59:30|||||||||11
1635173980000|2021-10-25 14:59:40|||||||||18
1635174000000|2021-10-25 15:00:00|||||||||12
1635174010000|2021-10-25 15:00:10|||||||||11
1635174020000|2021-10-25 15:00:20|||||||||11
1635174030000|2021-10-25 15:00:30|||||||||14
1635174040000|2021-10-25 15:00:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|91
1635174060000|2021-10-25 15:01:00|||||||||10
1635174070000|2021-10-25 15:01:10|||||||||1
1635174090000|2021-10-25 15:01:30|||||||||3
1635174100000|2021-10-25 15:01:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|141
1635174150000|2021-10-25 15:02:30|||||||||3
1635174160000|2021-10-25 15:02:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|95
1635174250000|2021-10-25 15:04:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|179
1635174260000|2021-10-25 15:04:20|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|200
1635174280000|2021-10-25 15:04:40|||||||||1
1635174290000|2021-10-25 15:04:50|||||||||1
1635174300000|2021-10-25 15:05:00|||||||||27
1635174310000|2021-10-25 15:05:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|25
1635174320000|2021-10-25 15:05:20|||||||||12
1635174360000|2021-10-25 15:06:00|||||||||2
1635174370000|2021-10-25 15:06:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|6
1635174410000|2021-10-25 15:06:50|||||||||47
1635174420000|2021-10-25 15:07:00|||||||||6
1635174460000|2021-10-25 15:07:40|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|273
1635174470000|2021-10-25 15:07:50|102.57||102.57||102.57||102.57||120
1635174490000|2021-10-25 15:08:10|102.62||102.62||102.62||102.62||115
1635174500000|2021-10-25 15:08:20|102.57||102.57||102.57||102.57||6
1635174520000|2021-10-25 15:08:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|3
1635174530000|2021-10-25 15:08:50||102.49||102.49||102.49||102.49|92
1635174540000|2021-10-25 15:09:00|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|52
1635174570000|2021-10-25 15:09:30|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|15
1635174600000|2021-10-25 15:10:00||102.44||102.49||102.49||102.44|143
1635174630000|2021-10-25 15:10:30|||||||||25
1635174700000|2021-10-25 15:11:40|||||||||10
1635174710000|2021-10-25 15:11:50||102.44||102.49||102.49||102.44|39
1635174750000|2021-10-25 15:12:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|109
1635174780000|2021-10-25 15:13:00||102.49||102.54||102.54||102.49|65
1635174840000|2021-10-25 15:14:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|216
1635174870000|2021-10-25 15:14:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|132
1635174880000|2021-10-25 15:14:40|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|22
1635174890000|2021-10-25 15:14:50||102.59||102.59||102.59||102.59|573
1635174900000|2021-10-25 15:15:00|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.59|120
1635174930000|2021-10-25 15:15:30|||||||||5
1635174940000|2021-10-25 15:15:40|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|975
1635174950000|2021-10-25 15:15:50|102.72||102.72||102.77||102.72||4
1635175110000|2021-10-25 15:18:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|272
1635175140000|2021-10-25 15:19:00|||||||||3
1635175260000|2021-10-25 15:21:00|||||||||100
1635175270000|2021-10-25 15:21:10|||||||||3
1635175280000|2021-10-25 15:21:20|||||||||5
1635175290000|2021-10-25 15:21:30|||||||||58
1635175350000|2021-10-25 15:22:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|247
1635175360000|2021-10-25 15:22:40|||||||||1
1635175410000|2021-10-25 15:23:30|||||||||1
1635175450000|2021-10-25 15:24:10|||||||||14
1635175460000|2021-10-25 15:24:20|||||||||43
1635175470000|2021-10-25 15:24:30|||||||||1
1635175480000|2021-10-25 15:24:40|||||||||1
1635175490000|2021-10-25 15:24:50|||||||||6
1635175500000|2021-10-25 15:25:00|||||||||5
1635175510000|2021-10-25 15:25:10|||||||||105
1635175520000|2021-10-25 15:25:20|||||||||3
1635175530000|2021-10-25 15:25:30|||||||||5
1635175540000|2021-10-25 15:25:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|245
1635175550000|2021-10-25 15:25:50|||||||||5
1635175560000|2021-10-25 15:26:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|337
1635175570000|2021-10-25 15:26:10|||||||||18
1635175580000|2021-10-25 15:26:20|||||||||9
1635175590000|2021-10-25 15:26:30|||||||||10
1635175600000|2021-10-25 15:26:40|||||||||11
1635175610000|2021-10-25 15:26:50|||||||||17
1635175620000|2021-10-25 15:27:00||102.74||102.79||102.79||102.74|235
1635175650000|2021-10-25 15:27:30|||||||||21
1635175660000|2021-10-25 15:27:40|||||||||20
1635175670000|2021-10-25 15:27:50|||||||||26
1635175680000|2021-10-25 15:28:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|259
1635175690000|2021-10-25 15:28:10|||||||||22
1635175700000|2021-10-25 15:28:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|106
1635175710000|2021-10-25 15:28:30|||||||||28
1635175720000|2021-10-25 15:28:40|||||||||40
1635175730000|2021-10-25 15:28:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|657
1635175740000|2021-10-25 15:29:00|||||||||44
1635175750000|2021-10-25 15:29:10|||||||||37
1635175760000|2021-10-25 15:29:20|||||||||62
1635175770000|2021-10-25 15:29:30|||||||||48
1635175780000|2021-10-25 15:29:40|||||||||97
1635175790000|2021-10-25 15:29:50|||||||||201
1635175800000|2021-10-25 15:30:00|||||||||176
1635175810000|2021-10-25 15:30:10|||||||||24
1635175820000|2021-10-25 15:30:20|||||||||24
1635175830000|2021-10-25 15:30:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|545
1635175840000|2021-10-25 15:30:40||102.84||102.89||102.89||102.84|565
1635175850000|2021-10-25 15:30:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|26
1635175860000|2021-10-25 15:31:00|||||||||80
1635175870000|2021-10-25 15:31:10|||||||||41
1635175880000|2021-10-25 15:31:20|||||||||51
1635175890000|2021-10-25 15:31:30|||||||||55
1635175900000|2021-10-25 15:31:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|148
1635175910000|2021-10-25 15:31:50|||||||||282
1635175920000|2021-10-25 15:32:00|||||||||53
1635175930000|2021-10-25 15:32:10|||||||||71
1635175940000|2021-10-25 15:32:20|102.82|102.74|102.77|102.69|102.87|102.74|102.77|102.69|1293
1635175950000|2021-10-25 15:32:30|||||||||103
1635175960000|2021-10-25 15:32:40|||||||||40
1635175970000|2021-10-25 15:32:50|||||||||52
1635175980000|2021-10-25 15:33:00|||||||||48
1635175990000|2021-10-25 15:33:10|||||||||51
1635176000000|2021-10-25 15:33:20|||||||||311
1635176010000|2021-10-25 15:33:30|||||||||10
1635176020000|2021-10-25 15:33:40|||||||||37
1635176030000|2021-10-25 15:33:50|||||||||155
1635176040000|2021-10-25 15:34:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|273
1635176050000|2021-10-25 15:34:10|||||||||67
1635176060000|2021-10-25 15:34:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|211
1635176070000|2021-10-25 15:34:30|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|1446
1635176080000|2021-10-25 15:34:40||102.49||102.54||102.54||102.49|829
1635176090000|2021-10-25 15:34:50|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|1005
1635176100000|2021-10-25 15:35:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|1294
1635176110000|2021-10-25 15:35:10|102.67||102.67||102.67||102.67||343
1635176120000|2021-10-25 15:35:20||102.59||102.59||102.59||102.59|95
1635176130000|2021-10-25 15:35:30|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|191
1635176140000|2021-10-25 15:35:40|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|300
1635176150000|2021-10-25 15:35:50|||||||||88
1635176160000|2021-10-25 15:36:00|102.62||102.62||102.62||102.62||21
1635176170000|2021-10-25 15:36:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|36
1635176180000|2021-10-25 15:36:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|206
1635176190000|2021-10-25 15:36:30|||||||||296
1635176200000|2021-10-25 15:36:40|||||||||183
1635176210000|2021-10-25 15:36:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|563
1635176220000|2021-10-25 15:37:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|1022
1635176230000|2021-10-25 15:37:10|||||||||105
1635176280000|2021-10-25 15:38:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|124
1635176330000|2021-10-25 15:38:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|176
1635176340000|2021-10-25 15:39:00|||||||||404
1635176350000|2021-10-25 15:39:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|570
1635176360000|2021-10-25 15:39:20|||||||||97
1635176370000|2021-10-25 15:39:30|||||||||9
1635176380000|2021-10-25 15:39:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|211
1635176390000|2021-10-25 15:39:50|||||||||15
1635176400000|2021-10-25 15:40:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|148
1635176410000|2021-10-25 15:40:10|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|630
1635176420000|2021-10-25 15:40:20||102.39||102.39||102.39||102.39|10
1635176430000|2021-10-25 15:40:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|707
1635176440000|2021-10-25 15:40:40|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|643
1635176460000|2021-10-25 15:41:00|||||||||10
1635176470000|2021-10-25 15:41:10|||||||||1
1635176480000|2021-10-25 15:41:20|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|159
1635176500000|2021-10-25 15:41:40|||||||||50
1635176580000|2021-10-25 15:43:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|91
1635176590000|2021-10-25 15:43:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|4
1635176630000|2021-10-25 15:43:50|||||||||39
1635176670000|2021-10-25 15:44:30|||||||||15
1635176690000|2021-10-25 15:44:50|102.52||102.52||102.52||102.52||481
1635176720000|2021-10-25 15:45:20|102.47||102.47||102.47||102.47||0
1635176850000|2021-10-25 15:47:30|||||||||40
1635177000000|2021-10-25 15:50:00|||||||||10
1635177040000|2021-10-25 15:50:40|||||||||45
1635177050000|2021-10-25 15:50:50|102.52||102.52||102.52||102.52||0
1635177090000|2021-10-25 15:51:30|102.47||102.47||102.47||102.47||0
1635177100000|2021-10-25 15:51:40|102.52||102.52||102.52||102.52||0
1635177120000|2021-10-25 15:52:00|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|4
1635177140000|2021-10-25 15:52:20|102.52||102.52||102.52||102.52||96
1635177150000|2021-10-25 15:52:30||102.44||102.44||102.44||102.44|0
1635177240000|2021-10-25 15:54:00|||||||||3
1635177270000|2021-10-25 15:54:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|260
1635177520000|2021-10-25 15:58:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1005
1635177530000|2021-10-25 15:58:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|41
1635177610000|2021-10-25 16:00:10|||||||||2500
1635177860000|2021-10-25 16:04:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|170
1635178030000|2021-10-25 16:07:10|||||||||166
1635178160000|2021-10-25 16:09:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|144
1635178550000|2021-10-25 16:15:50||102.44||102.44||102.44||102.44|109
1635178600000|2021-10-25 16:16:40|102.52||102.52||102.52||102.52||0
1635178770000|2021-10-25 16:19:30|||||||||13
1635178820000|2021-10-25 16:20:20||102.39||102.39||102.39||102.39|0
1635178860000|2021-10-25 16:21:00||102.44||102.44||102.44||102.44|0
1635179070000|2021-10-25 16:24:30|||||||||1
1635179160000|2021-10-25 16:26:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|97
1635179400000|2021-10-25 16:30:00|||||||||21
1635179420000|2021-10-25 16:30:20|||||||||46
1635179490000|2021-10-25 16:31:30|||||||||62
1635179540000|2021-10-25 16:32:20|||||||||10
1635179630000|2021-10-25 16:33:50|||||||||6
1635179640000|2021-10-25 16:34:00|102.62||102.57||102.62||102.57||93
1635179660000|2021-10-25 16:34:20|102.62||102.57||102.62||102.57||3
1635179680000|2021-10-25 16:34:40|||||||||1
1635179770000|2021-10-25 16:36:10|||||||||50
1635179790000|2021-10-25 16:36:30|||||||||50
1635179820000|2021-10-25 16:37:00|||||||||199
1635179830000|2021-10-25 16:37:10|||||||||150
1635179850000|2021-10-25 16:37:30|||||||||61
1635179860000|2021-10-25 16:37:40|||||||||6
1635179890000|2021-10-25 16:38:10|||||||||16
1635179930000|2021-10-25 16:38:50|||||||||6
1635179990000|2021-10-25 16:39:50|||||||||6
1635180060000|2021-10-25 16:41:00|||||||||3
1635180110000|2021-10-25 16:41:50|102.62||102.62||102.62||102.57||100
1635180120000|2021-10-25 16:42:00|102.57||102.57||102.57||102.57||0
1635180260000|2021-10-25 16:44:20|||||||||100
1635180280000|2021-10-25 16:44:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|24
1635180340000|2021-10-25 16:45:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|226
1635180360000|2021-10-25 16:46:00|||||||||50
1635180370000|2021-10-25 16:46:10|||||||||55
1635180400000|2021-10-25 16:46:40|||||||||1
1635180420000|2021-10-25 16:47:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|27
1635180430000|2021-10-25 16:47:10|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|28
1635180440000|2021-10-25 16:47:20|102.57||102.62||102.62||102.57||0
1635180450000|2021-10-25 16:47:30|102.57||102.57||102.62||102.57||0
1635180490000|2021-10-25 16:48:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|5
1635180500000|2021-10-25 16:48:20|||||||||68
1635180560000|2021-10-25 16:49:20|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|80
1635180570000|2021-10-25 16:49:30|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|5
1635180580000|2021-10-25 16:49:40|102.57||102.57||102.62||102.57||3
1635180610000|2021-10-25 16:50:10|||||||||8
1635180640000|2021-10-25 16:50:40|||||||||11
1635180700000|2021-10-25 16:51:40|||||||||5
1635180750000|2021-10-25 16:52:30|||||||||5
1635180760000|2021-10-25 16:52:40|102.62||102.62||102.62||102.62||336
1635180770000|2021-10-25 16:52:50||102.54||102.54||102.54||102.54|0
1635180810000|2021-10-25 16:53:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|302
1635180860000|2021-10-25 16:54:20|||||||||5
1635180920000|2021-10-25 16:55:20|||||||||5
1635180950000|2021-10-25 16:55:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|213
1635180980000|2021-10-25 16:56:20|||||||||6
1635181030000|2021-10-25 16:57:10|||||||||3
1635181100000|2021-10-25 16:58:20|||||||||3
1635181180000|2021-10-25 16:59:40|||||||||8
1635181240000|2021-10-25 17:00:40|||||||||5
1635181290000|2021-10-25 17:01:30|||||||||6
1635181360000|2021-10-25 17:02:40|||||||||3
1635181540000|2021-10-25 17:05:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|24
1635181600000|2021-10-25 17:06:40|||||||||3
1635181610000|2021-10-25 17:06:50|||||||||23
1635181660000|2021-10-25 17:07:40|||||||||3
1635181690000|2021-10-25 17:08:10|||||||||122
1635181730000|2021-10-25 17:08:50|||||||||3
1635181800000|2021-10-25 17:10:00|||||||||3
1635181870000|2021-10-25 17:11:10|||||||||3
1635181940000|2021-10-25 17:12:20|||||||||3
1635182000000|2021-10-25 17:13:20|||||||||3
1635182030000|2021-10-25 17:13:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|314
1635182120000|2021-10-25 17:15:20|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|77
1635182130000|2021-10-25 17:15:30||102.54||102.54||102.54||102.54|0
1635182190000|2021-10-25 17:16:30|||||||||3
1635182200000|2021-10-25 17:16:40|||||||||5
1635182220000|2021-10-25 17:17:00|||||||||30
1635182250000|2021-10-25 17:17:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|77
1635182310000|2021-10-25 17:18:30|||||||||3
1635182380000|2021-10-25 17:19:40|||||||||3
1635182400000|2021-10-25 17:20:00|||||||||1
1635182440000|2021-10-25 17:20:40|||||||||11
1635182520000|2021-10-25 17:22:00|||||||||3
1635182570000|2021-10-25 17:22:50|||||||||3
1635182640000|2021-10-25 17:24:00|||||||||3
1635182660000|2021-10-25 17:24:20||102.44||102.44||102.44||102.44|1
1635182740000|2021-10-25 17:25:40||102.49||102.49||102.49||102.49|0
1635182880000|2021-10-25 17:28:00|||||||||1
1635183080000|2021-10-25 17:31:20|||||||||108
1635183150000|2021-10-25 17:32:30|||||||||3
1635183220000|2021-10-25 17:33:40|||||||||3
1635183280000|2021-10-25 17:34:40|||||||||5
1635183340000|2021-10-25 17:35:40|||||||||5
1635183390000|2021-10-25 17:36:30|||||||||3
1635183470000|2021-10-25 17:37:50|||||||||3
1635183530000|2021-10-25 17:38:50|||||||||2
1635183640000|2021-10-25 17:40:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|54
1635183710000|2021-10-25 17:41:50|||||||||3
1635183760000|2021-10-25 17:42:40|||||||||3
1635184210000|2021-10-25 17:50:10|||||||||1
1635184540000|2021-10-25 17:55:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|17
1635184590000|2021-10-25 17:56:30|||||||||1
1635184880000|2021-10-25 18:01:20|||||||||2
1635184980000|2021-10-25 18:03:00|102.62||102.62||102.62||102.62||5
1635184990000|2021-10-25 18:03:10|102.57||102.57||102.57||102.57||0
1635185240000|2021-10-25 18:07:20||102.44||102.44||102.44||102.44|52
1635185250000|2021-10-25 18:07:30||102.49||102.44||102.49||102.44|172
1635185280000|2021-10-25 18:08:00|102.52||102.52||102.52||102.52||155
1635185290000|2021-10-25 18:08:10|||||||||150
1635185300000|2021-10-25 18:08:20|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|256
1635185460000|2021-10-25 18:11:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|239
1635185780000|2021-10-25 18:16:20|||||||||12
1635185880000|2021-10-25 18:18:00|||||||||6
1635185940000|2021-10-25 18:19:00|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|12
1635185950000|2021-10-25 18:19:10||102.39||102.39||102.39||102.39|0
1635185990000|2021-10-25 18:19:50|||||||||6
1635186010000|2021-10-25 18:20:10|||||||||5
1635186030000|2021-10-25 18:20:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|6
1635186060000|2021-10-25 18:21:00|102.47||102.47||102.47||102.47||5
1635186070000|2021-10-25 18:21:10||102.39||102.39||102.39||102.34|1
1635186100000|2021-10-25 18:21:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|3
1635186280000|2021-10-25 18:24:40|102.47||102.47||102.47||102.47||2
1635186510000|2021-10-25 18:28:30|102.42||102.42||102.42||102.42||0
1635186540000|2021-10-25 18:29:00|102.47||102.47||102.47||102.47||6
1635186550000|2021-10-25 18:29:10|102.42||102.47||102.47||102.42||10
1635186580000|2021-10-25 18:29:40|102.42||102.47||102.47||102.42||10
1635186590000|2021-10-25 18:29:50||102.39||102.34||102.39||102.34|3
1635186600000|2021-10-25 18:30:00||102.39||102.34||102.39||102.34|3
1635186610000|2021-10-25 18:30:10||102.39||102.34||102.39||102.34|14
1635186620000|2021-10-25 18:30:20||102.39||102.39||102.39||102.39|9
1635186640000|2021-10-25 18:30:40||102.34||102.34||102.39||102.34|38
1635186650000|2021-10-25 18:30:50||102.39||102.39||102.39||102.34|1
1635186660000|2021-10-25 18:31:00|102.42|102.34|102.47|102.34|102.47|102.39|102.42|102.34|2
1635186670000|2021-10-25 18:31:10|102.42||102.42||102.42||102.42||0
1635187190000|2021-10-25 18:39:50|102.47||102.47||102.47||102.47||121
1635187220000|2021-10-25 18:40:20|102.42||102.42||102.42||102.42||3
1635187230000|2021-10-25 18:40:30|||||||||1
1635187460000|2021-10-25 18:44:20|102.47||102.42||102.47||102.42||0
1635187490000|2021-10-25 18:44:50|102.47||102.47||102.47||102.47||0
1635187550000|2021-10-25 18:45:50|102.52|102.39|102.52|102.39|102.52|102.44|102.52|102.39|246
1635187560000|2021-10-25 18:46:00||102.44||102.44||102.44||102.44|5
1635187570000|2021-10-25 18:46:10|||||||||193
1635187580000|2021-10-25 18:46:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|186
1635187590000|2021-10-25 18:46:30|||||||||20
1635187630000|2021-10-25 18:47:10|||||||||3
1635187680000|2021-10-25 18:48:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|161
1635187690000|2021-10-25 18:48:10|||||||||60
1635187710000|2021-10-25 18:48:30|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|88
1635187720000|2021-10-25 18:48:40|||||||||5
1635187740000|2021-10-25 18:49:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|93
1635187750000|2021-10-25 18:49:10|||||||||99
1635187760000|2021-10-25 18:49:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|11
1635187770000|2021-10-25 18:49:30|||||||||5
1635187780000|2021-10-25 18:49:40|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|237
1635187820000|2021-10-25 18:50:20|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|194
1635187830000|2021-10-25 18:50:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|95
1635187840000|2021-10-25 18:50:40|||||||||5
1635187850000|2021-10-25 18:50:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1635187920000|2021-10-25 18:52:00|||||||||48
1635188140000|2021-10-25 18:55:40|||||||||10
1635188160000|2021-10-25 18:56:00|||||||||10
1635188250000|2021-10-25 18:57:30|||||||||10
1635188270000|2021-10-25 18:57:50|||||||||10
1635188280000|2021-10-25 18:58:00|||||||||5
1635188400000|2021-10-25 19:00:00|||||||||1
1635188420000|2021-10-25 19:00:20|||||||||1
1635188520000|2021-10-25 19:02:00||102.34||102.34||102.34||102.34|1
1635188550000|2021-10-25 19:02:30|102.42||102.42||102.42||102.42||0
1635188570000|2021-10-25 19:02:50|102.47||102.47||102.47||102.47||10
1635188730000|2021-10-25 19:05:30|||||||||9
1635188780000|2021-10-25 19:06:20|102.42||102.47||102.47||102.42||1
1635189180000|2021-10-25 19:13:00|102.42||102.42||102.42||102.42||45
1635189360000|2021-10-25 19:16:00|||||||||20
1635189540000|2021-10-25 19:19:00|||||||||10
1635189550000|2021-10-25 19:19:10|||||||||10
1635189620000|2021-10-25 19:20:20|||||||||20
1635189750000|2021-10-25 19:22:30|||||||||20
1635189760000|2021-10-25 19:22:40|||||||||10
1635189770000|2021-10-25 19:22:50|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|2
1635189830000|2021-10-25 19:23:50|102.37||102.42||102.42||102.37||0
1635189840000|2021-10-25 19:24:00|102.37||102.42||102.42||102.37||1
1635189920000|2021-10-25 19:25:20|102.37||102.37||102.37||102.37||0
1635189930000|2021-10-25 19:25:30|||||||||4
1635190070000|2021-10-25 19:27:50|||||||||6
1635190080000|2021-10-25 19:28:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|47
1635190100000|2021-10-25 19:28:20|||||||||30
1635190170000|2021-10-25 19:29:30|||||||||10
1635190240000|2021-10-25 19:30:40||102.29||102.29||102.29||102.29|1
1635190280000|2021-10-25 19:31:20||102.34||102.34||102.34||102.34|0
1635190300000|2021-10-25 19:31:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|7
1635190410000|2021-10-25 19:33:30|102.42||102.42||102.42||102.42||35
1635190440000|2021-10-25 19:34:00|102.37||102.37||102.37||102.37||3
1635190450000|2021-10-25 19:34:10|||||||||1
1635190480000|2021-10-25 19:34:40|102.42||102.42||102.42||102.42||48
1635190500000|2021-10-25 19:35:00|102.37||102.37||102.37||102.37||55
1635190510000|2021-10-25 19:35:10|||||||||29
1635190530000|2021-10-25 19:35:30|||||||||4
1635190640000|2021-10-25 19:37:20|||||||||5
1635190650000|2021-10-25 19:37:30|||||||||100
1635190810000|2021-10-25 19:40:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|70
1635190840000|2021-10-25 19:40:40|||||||||50
1635190850000|2021-10-25 19:40:50|||||||||25
1635190930000|2021-10-25 19:42:10|||||||||186
1635190950000|2021-10-25 19:42:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1635190960000|2021-10-25 19:42:40|||||||||35
1635191030000|2021-10-25 19:43:50|||||||||3
1635191070000|2021-10-25 19:44:30|||||||||10
1635191090000|2021-10-25 19:44:50|||||||||3
1635191140000|2021-10-25 19:45:40|102.42||102.42||102.42||102.42||21
1635191270000|2021-10-25 19:47:50|102.37||102.37||102.37||102.37||0
1635191310000|2021-10-25 19:48:30|||||||||95
1635191370000|2021-10-25 19:49:30|||||||||2
1635191410000|2021-10-25 19:50:10|||||||||10
1635191510000|2021-10-25 19:51:50|||||||||42
1635191520000|2021-10-25 19:52:00|||||||||2
1635191530000|2021-10-25 19:52:10|||||||||4
1635191540000|2021-10-25 19:52:20|102.42||102.42||102.42||102.42||9
1635191630000|2021-10-25 19:53:50||102.34||102.34||102.34||102.34|0
1635191640000|2021-10-25 19:54:00||102.29||102.29||102.29||102.29|52
1635191650000|2021-10-25 19:54:10|102.37||102.37||102.37||102.37||18
1635191660000|2021-10-25 19:54:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|136
1635191670000|2021-10-25 19:54:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|193
1635191690000|2021-10-25 19:54:50|||||||||20
1635191730000|2021-10-25 19:55:30|||||||||2
1635191740000|2021-10-25 19:55:40|||||||||4
1635191750000|2021-10-25 19:55:50|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|49
1635191760000|2021-10-25 19:56:00||102.24||102.24||102.24||102.19|14
1635191800000|2021-10-25 19:56:40|||||||||1
1635191830000|2021-10-25 19:57:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|80
1635191840000|2021-10-25 19:57:20|102.32||102.32||102.32||102.32||27
1635191850000|2021-10-25 19:57:30||102.24||102.19||102.24||102.19|6
1635191860000|2021-10-25 19:57:40||102.24||102.24||102.24||102.19|6
1635191870000|2021-10-25 19:57:50|||||||||4
1635191880000|2021-10-25 19:58:00|||||||||4
1635191890000|2021-10-25 19:58:10|||||||||4
1635191900000|2021-10-25 19:58:20|||||||||4
1635191910000|2021-10-25 19:58:30|||||||||4
1635191920000|2021-10-25 19:58:40|||||||||4
1635191930000|2021-10-25 19:58:50|||||||||4
1635191940000|2021-10-25 19:59:00||102.19||102.24||102.24||102.19|14
1635191950000|2021-10-25 19:59:10||102.19||102.19||102.19||102.19|152
1635191960000|2021-10-25 19:59:20|102.27||102.27||102.27||102.27||10
1635191970000|2021-10-25 19:59:30|102.32||102.32||102.32||102.32||0
1635191980000|2021-10-25 19:59:40||102.24||102.19||102.24||102.19|2
1635191990000|2021-10-25 19:59:50|102.37|102.24|102.37|102.24|102.37|102.24|102.32|102.24|24
1635228000000|2021-10-26 06:00:00|102.82|102.44|102.77|102.49|102.82|102.49|102.77|102.44|37
1635228010000|2021-10-26 06:00:10|102.72||102.72||102.77||102.72||5
1635228160000|2021-10-26 06:02:40|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|155
1635228320000|2021-10-26 06:05:20|102.77||102.77||102.77||102.77||0
1635228330000|2021-10-26 06:05:30||102.64||102.64||102.64||102.64|2
1635228410000|2021-10-26 06:06:50|102.82||102.82||102.82||102.82||0
1635228430000|2021-10-26 06:07:10|102.77||102.77||102.77||102.77||0
1635228620000|2021-10-26 06:10:20||102.69||102.69||102.69||102.69|0
1635228720000|2021-10-26 06:12:00||102.64||102.64||102.64||102.64|0
1635228780000|2021-10-26 06:13:00|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|0
1635228800000|2021-10-26 06:13:20|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|143
1635228900000|2021-10-26 06:15:00||102.74||102.74||102.74||102.74|0
1635229000000|2021-10-26 06:16:40|102.87||102.87||102.87||102.87||2
1635229060000|2021-10-26 06:17:40||102.79||102.79||102.79||102.79|0
1635229220000|2021-10-26 06:20:20|||||||||1
1635229250000|2021-10-26 06:20:50|102.92||102.92||102.92||102.87||1
1635229300000|2021-10-26 06:21:40|102.87|102.74|102.87|102.74|102.87|102.74|102.87|102.74|0
1635229380000|2021-10-26 06:23:00|102.92||102.92||102.92||102.92||1
1635229420000|2021-10-26 06:23:40|102.87||102.87||102.87||102.87||0
1635229440000|2021-10-26 06:24:00||102.79||102.79||102.79||102.79|0
1635229530000|2021-10-26 06:25:30||102.74||102.74||102.74||102.74|24
1635229550000|2021-10-26 06:25:50||102.79||102.74||102.79||102.74|25
1635229620000|2021-10-26 06:27:00||102.79||102.79||102.79||102.79|0
1635229650000|2021-10-26 06:27:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|34
1635229710000|2021-10-26 06:28:30|||||||||10
1635229730000|2021-10-26 06:28:50|102.87||102.87||102.87||102.87||390
1635229830000|2021-10-26 06:30:30||102.79||102.79||102.79||102.79|0
1635229880000|2021-10-26 06:31:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|5
1635229900000|2021-10-26 06:31:40|102.97||102.97||102.97||102.97||13
1635229920000|2021-10-26 06:32:00|102.92||102.92||102.92||102.92||0
1635229950000|2021-10-26 06:32:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|29
1635230040000|2021-10-26 06:34:00||102.74||102.74||102.74||102.74|0
1635230120000|2021-10-26 06:35:20|102.82||102.82||102.82||102.82||0
1635230210000|2021-10-26 06:36:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|5
1635230270000|2021-10-26 06:37:50|||||||||5
1635230330000|2021-10-26 06:38:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1635230410000|2021-10-26 06:40:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|27
1635230470000|2021-10-26 06:41:10|||||||||51
1635230590000|2021-10-26 06:43:10|102.82||102.82||102.82||102.82||9
1635230600000|2021-10-26 06:43:20||102.74||102.74||102.74||102.74|0
1635230810000|2021-10-26 06:46:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|8
1635230820000|2021-10-26 06:47:00||102.74||102.74||102.74||102.74|0
1635230840000|2021-10-26 06:47:20|102.82||102.82||102.82||102.82||0
1635230870000|2021-10-26 06:47:50|102.87||102.87||102.87||102.87||2
1635230880000|2021-10-26 06:48:00|||||||||15
1635230920000|2021-10-26 06:48:40|102.82||102.82||102.82||102.82||0
1635230990000|2021-10-26 06:49:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|40
1635231000000|2021-10-26 06:50:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|104
1635231010000|2021-10-26 06:50:10|||||||||83
1635231030000|2021-10-26 06:50:30||102.79||102.79||102.79||102.79|0
1635231040000|2021-10-26 06:50:40|||||||||52
1635231170000|2021-10-26 06:52:50|102.97|102.84|102.97|102.84|102.97|102.84|102.97|102.84|0
1635231180000|2021-10-26 06:53:00|102.92||102.92||102.92||102.92||0
1635231210000|2021-10-26 06:53:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|5
1635231500000|2021-10-26 06:58:20|||||||||6
1635231510000|2021-10-26 06:58:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|1
1635231520000|2021-10-26 06:58:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|110
1635231540000|2021-10-26 06:59:00||102.64||102.69||102.69||102.64|40
1635231550000|2021-10-26 06:59:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|104
1635231560000|2021-10-26 06:59:20|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|102
1635231570000|2021-10-26 06:59:30||102.59||102.59||102.59||102.59|0
1635231590000|2021-10-26 06:59:50||102.54||102.54||102.54||102.54|6
1635231600000|2021-10-26 07:00:00|102.62|102.49|102.52|102.39|102.62|102.49|102.47|102.39|173
1635231610000|2021-10-26 07:00:10|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|2
1635231630000|2021-10-26 07:00:30|102.42|102.34|102.37|102.24|102.42|102.34|102.37|102.24|311
1635231650000|2021-10-26 07:00:50||102.29||102.29||102.29||102.29|20
1635231660000|2021-10-26 07:01:00|102.32|102.24|102.32|102.24|102.37|102.24|102.27|102.19|79
1635231670000|2021-10-26 07:01:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|57
1635231680000|2021-10-26 07:01:20|102.32|102.14|102.32|102.24|102.32|102.24|102.32|102.14|56
1635231690000|2021-10-26 07:01:30||102.19||102.19||102.19||102.19|54
1635231700000|2021-10-26 07:01:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|45
1635231720000|2021-10-26 07:02:00|102.32|102.19|102.27|102.14|102.32|102.24|102.22|102.14|252
1635231730000|2021-10-26 07:02:10|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|121
1635231750000|2021-10-26 07:02:30|102.32||102.32||102.32||102.32||64
1635231760000|2021-10-26 07:02:40|102.27||102.32||102.32||102.27||5
1635231770000|2021-10-26 07:02:50|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|5
1635231780000|2021-10-26 07:03:00||102.24||102.24||102.24||102.19|6
1635231790000|2021-10-26 07:03:10|102.37|102.19|102.37|102.29|102.37|102.29|102.37|102.19|136
1635231810000|2021-10-26 07:03:30|102.42||102.42||102.42||102.42||79
1635231820000|2021-10-26 07:03:40|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|113
1635231840000|2021-10-26 07:04:00|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|130
1635231850000|2021-10-26 07:04:10|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|5
1635231860000|2021-10-26 07:04:20|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|139
1635231880000|2021-10-26 07:04:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|428
1635231890000|2021-10-26 07:04:50|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|322
1635231900000|2021-10-26 07:05:00|||||||||100
1635231910000|2021-10-26 07:05:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|168
1635231930000|2021-10-26 07:05:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|63
1635231940000|2021-10-26 07:05:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|18
1635231950000|2021-10-26 07:05:50|102.27|102.14|102.27|102.14|102.27|102.14|102.27|102.14|253
1635231960000|2021-10-26 07:06:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|19
1635231970000|2021-10-26 07:06:10|102.22||102.27||102.27||102.22||0
1635231980000|2021-10-26 07:06:20||102.19||102.14||102.19||102.14|0
1635231990000|2021-10-26 07:06:30||102.19||102.14||102.19||102.14|0
1635232000000|2021-10-26 07:06:40|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|38
1635232010000|2021-10-26 07:06:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|46
1635232020000|2021-10-26 07:07:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|11
1635232030000|2021-10-26 07:07:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|63
1635232040000|2021-10-26 07:07:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|19
1635232050000|2021-10-26 07:07:30|||||||||75
1635232060000|2021-10-26 07:07:40|102.42|102.24|102.32|102.24|102.42|102.24|102.32|102.24|147
1635232070000|2021-10-26 07:07:50|102.37||102.37||102.37||102.37||53
1635232080000|2021-10-26 07:08:00|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|6
1635232100000|2021-10-26 07:08:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|114
1635232120000|2021-10-26 07:08:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|6
1635232130000|2021-10-26 07:08:50|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|54
1635232140000|2021-10-26 07:09:00|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|45
1635232150000|2021-10-26 07:09:10|||||||||11
1635232180000|2021-10-26 07:09:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|207
1635232190000|2021-10-26 07:09:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|50
1635232200000|2021-10-26 07:10:00|||||||||127
1635232210000|2021-10-26 07:10:10||102.09||102.09||102.09||102.09|1
1635232220000|2021-10-26 07:10:20|102.17|102.04|102.12|102.04|102.17|102.04|102.12|102.04|342
1635232250000|2021-10-26 07:10:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|121
1635232260000|2021-10-26 07:11:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|105
1635232270000|2021-10-26 07:11:10||102.09||102.14||102.14||102.09|60
1635232280000|2021-10-26 07:11:20||102.09||102.14||102.14||102.09|19
1635232290000|2021-10-26 07:11:30|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|488
1635232300000|2021-10-26 07:11:40|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|275
1635232310000|2021-10-26 07:11:50|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|6
1635232320000|2021-10-26 07:12:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|81
1635232330000|2021-10-26 07:12:10|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.19|186
1635232340000|2021-10-26 07:12:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|50
1635232350000|2021-10-26 07:12:30|||||||||111
1635232360000|2021-10-26 07:12:40|102.32|102.24|102.37|102.29|102.37|102.29|102.27|102.24|87
1635232370000|2021-10-26 07:12:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|13
1635232380000|2021-10-26 07:13:00|102.47||102.47||102.47||102.42||15
1635232390000|2021-10-26 07:13:10|102.42||102.42||102.42||102.42||0
1635232410000|2021-10-26 07:13:30|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|57
1635232420000|2021-10-26 07:13:40|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|0
1635232430000|2021-10-26 07:13:50|102.42||102.47||102.47||102.42||2
1635232440000|2021-10-26 07:14:00|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|50
1635232450000|2021-10-26 07:14:10||102.44||102.44||102.44||102.44|1
1635232460000|2021-10-26 07:14:20||102.39||102.39||102.39||102.39|6
1635232470000|2021-10-26 07:14:30||102.44||102.44||102.44||102.44|30
1635232480000|2021-10-26 07:14:40|||||||||1
1635232490000|2021-10-26 07:14:50|||||||||172
1635232500000|2021-10-26 07:15:00|102.57||102.52||102.57||102.52||64
1635232510000|2021-10-26 07:15:10|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|27
1635232520000|2021-10-26 07:15:20|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|8
1635232530000|2021-10-26 07:15:30|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|197
1635232540000|2021-10-26 07:15:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|33
1635232550000|2021-10-26 07:15:50|102.57||102.57||102.57||102.57||112
1635232560000|2021-10-26 07:16:00|102.52||102.52||102.52||102.52||4
1635232570000|2021-10-26 07:16:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|31
1635232580000|2021-10-26 07:16:20|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|199
1635232600000|2021-10-26 07:16:40|||||||||8
1635232610000|2021-10-26 07:16:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|36
1635232620000|2021-10-26 07:17:00|||||||||40
1635232630000|2021-10-26 07:17:10|||||||||14
1635232640000|2021-10-26 07:17:20|102.47||102.42||102.47||102.42||75
1635232660000|2021-10-26 07:17:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|200
1635232670000|2021-10-26 07:17:50|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|88
1635232680000|2021-10-26 07:18:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|270
1635232690000|2021-10-26 07:18:10|||||||||5
1635232700000|2021-10-26 07:18:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|239
1635232710000|2021-10-26 07:18:30|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|300
1635232720000|2021-10-26 07:18:40|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|300
1635232730000|2021-10-26 07:18:50|||||||||11
1635232740000|2021-10-26 07:19:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|335
1635232750000|2021-10-26 07:19:10|||||||||51
1635232760000|2021-10-26 07:19:20|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|311
1635232770000|2021-10-26 07:19:30|||||||||26
1635232780000|2021-10-26 07:19:40|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|355
1635232790000|2021-10-26 07:19:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|197
1635232800000|2021-10-26 07:20:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|150
1635232810000|2021-10-26 07:20:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|78
1635232820000|2021-10-26 07:20:20|||||||||2
1635232840000|2021-10-26 07:20:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|123
1635232850000|2021-10-26 07:20:50|||||||||16
1635232860000|2021-10-26 07:21:00|||||||||1
1635232870000|2021-10-26 07:21:10|||||||||5
1635232900000|2021-10-26 07:21:40||102.09||102.14||102.14||102.09|133
1635232930000|2021-10-26 07:22:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|57
1635232940000|2021-10-26 07:22:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|8
1635232950000|2021-10-26 07:22:30|102.27||102.22||102.27||102.22||0
1635232960000|2021-10-26 07:22:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|143
1635232970000|2021-10-26 07:22:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1635232980000|2021-10-26 07:23:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|37
1635232990000|2021-10-26 07:23:10|||||||||1
1635233020000|2021-10-26 07:23:40|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|89
1635233030000|2021-10-26 07:23:50||102.19||102.24||102.24||102.19|1
1635233100000|2021-10-26 07:25:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|43
1635233110000|2021-10-26 07:25:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|10
1635233140000|2021-10-26 07:25:40|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|429
1635233150000|2021-10-26 07:25:50|||||||||1
1635233160000|2021-10-26 07:26:00|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|61
1635233170000|2021-10-26 07:26:10|102.27||102.27||102.32||102.27||0
1635233200000|2021-10-26 07:26:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|17
1635233210000|2021-10-26 07:26:50|||||||||100
1635233240000|2021-10-26 07:27:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|102
1635233280000|2021-10-26 07:28:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|57
1635233370000|2021-10-26 07:29:30|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|68
1635233380000|2021-10-26 07:29:40|102.42||102.37||102.42||102.37||6
1635233400000|2021-10-26 07:30:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|14
1635233450000|2021-10-26 07:30:50||102.19||102.24||102.24||102.19|35
1635233460000|2021-10-26 07:31:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|2
1635233510000|2021-10-26 07:31:50|||||||||1
1635233530000|2021-10-26 07:32:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|120
1635233580000|2021-10-26 07:33:00|||||||||1
1635233620000|2021-10-26 07:33:40|||||||||1
1635233680000|2021-10-26 07:34:40|102.37||102.37||102.37||102.37||251
1635233690000|2021-10-26 07:34:50|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|1
1635233700000|2021-10-26 07:35:00|||||||||33
1635233710000|2021-10-26 07:35:10|||||||||2
1635233720000|2021-10-26 07:35:20||102.24||102.29||102.29||102.24|17
1635233750000|2021-10-26 07:35:50|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|167
1635233760000|2021-10-26 07:36:00|||||||||250
1635233780000|2021-10-26 07:36:20|102.37||102.37||102.37||102.37||216
1635233790000|2021-10-26 07:36:30||102.29||102.24||102.29||102.24|2
1635233800000|2021-10-26 07:36:40|102.32||102.32||102.32||102.32||0
1635233840000|2021-10-26 07:37:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|78
1635233880000|2021-10-26 07:38:00|102.22|102.09|102.22|102.09|102.22|102.09|102.22|102.09|1044
1635233890000|2021-10-26 07:38:10|102.17||102.17||102.22||102.17||33
1635233900000|2021-10-26 07:38:20|||||||||9
1635233910000|2021-10-26 07:38:30|||||||||1
1635233920000|2021-10-26 07:38:40|||||||||1
1635233940000|2021-10-26 07:39:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|106
1635233950000|2021-10-26 07:39:10|||||||||4
1635233960000|2021-10-26 07:39:20|||||||||2
1635233980000|2021-10-26 07:39:40|||||||||100
1635233990000|2021-10-26 07:39:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|80
1635234010000|2021-10-26 07:40:10|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|115
1635234020000|2021-10-26 07:40:20|||||||||2
1635234050000|2021-10-26 07:40:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|130
1635234070000|2021-10-26 07:41:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|204
1635234090000|2021-10-26 07:41:30||102.24||102.24||102.24||102.24|18
1635234100000|2021-10-26 07:41:40|102.32||102.37||102.37||102.32||0
1635234110000|2021-10-26 07:41:50||102.29||102.29||102.29||102.29|0
1635234130000|2021-10-26 07:42:10|||||||||26
1635234150000|2021-10-26 07:42:30|||||||||1
1635234170000|2021-10-26 07:42:50||102.24||102.29||102.29||102.24|34
1635234190000|2021-10-26 07:43:10|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|1
1635234200000|2021-10-26 07:43:20||102.29||102.29||102.29||102.29|0
1635234250000|2021-10-26 07:44:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|160
1635234260000|2021-10-26 07:44:20|||||||||136
1635234290000|2021-10-26 07:44:50|||||||||83
1635234300000|2021-10-26 07:45:00|||||||||61
1635234310000|2021-10-26 07:45:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|140
1635234320000|2021-10-26 07:45:20|102.52||102.47||102.52||102.47||301
1635234350000|2021-10-26 07:45:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|56
1635234370000|2021-10-26 07:46:10|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|80
1635234380000|2021-10-26 07:46:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|326
1635234400000|2021-10-26 07:46:40|||||||||198
1635234420000|2021-10-26 07:47:00|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|387
1635234430000|2021-10-26 07:47:10|102.57||102.57||102.57||102.57||0
1635234470000|2021-10-26 07:47:50|||||||||100
1635234480000|2021-10-26 07:48:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|96
1635234510000|2021-10-26 07:48:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|87
1635234520000|2021-10-26 07:48:40|102.57||102.52||102.57||102.52||10
1635234530000|2021-10-26 07:48:50|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|0
1635234560000|2021-10-26 07:49:20|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|118
1635234570000|2021-10-26 07:49:30|102.57|102.44|102.57|102.49|102.57|102.49|102.57|102.44|499
1635234580000|2021-10-26 07:49:40|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|95
1635234590000|2021-10-26 07:49:50|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|54
1635234600000|2021-10-26 07:50:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|510
1635234610000|2021-10-26 07:50:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|29
1635234630000|2021-10-26 07:50:30|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|16
1635234640000|2021-10-26 07:50:40|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|6
1635234650000|2021-10-26 07:50:50|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|13
1635234660000|2021-10-26 07:51:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|143
1635234670000|2021-10-26 07:51:10|||||||||1
1635234680000|2021-10-26 07:51:20|102.57|102.49|102.67|102.54|102.67|102.54|102.57|102.49|517
1635234690000|2021-10-26 07:51:30|102.62||102.67||102.67||102.62||0
1635234700000|2021-10-26 07:51:40|102.62|102.59|102.67|102.54|102.67|102.59|102.62|102.54|3
1635234710000|2021-10-26 07:51:50|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|31
1635234720000|2021-10-26 07:52:00|||||||||50
1635234750000|2021-10-26 07:52:30|||||||||27
1635234760000|2021-10-26 07:52:40|||||||||5
1635234770000|2021-10-26 07:52:50|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|532
1635234780000|2021-10-26 07:53:00|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|110
1635234820000|2021-10-26 07:53:40|||||||||5
1635234840000|2021-10-26 07:54:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|46
1635234850000|2021-10-26 07:54:10|102.62||102.62||102.62||102.62||0
1635234860000|2021-10-26 07:54:20|||||||||1
1635234870000|2021-10-26 07:54:30||102.49||102.49||102.49||102.49|17
1635234880000|2021-10-26 07:54:40|102.57||102.57||102.57||102.57||0
1635234900000|2021-10-26 07:55:00||102.44||102.49||102.49||102.44|113
1635234910000|2021-10-26 07:55:10|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|159
1635234920000|2021-10-26 07:55:20||102.44||102.49||102.49||102.44|0
1635234970000|2021-10-26 07:56:10|||||||||158
1635234980000|2021-10-26 07:56:20|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|359
1635234990000|2021-10-26 07:56:30|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|1
1635235020000|2021-10-26 07:57:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|324
1635235050000|2021-10-26 07:57:30|102.72||102.72||102.72||102.72||69
1635235060000|2021-10-26 07:57:40||102.64||102.64||102.64||102.59|101
1635235070000|2021-10-26 07:57:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|245
1635235080000|2021-10-26 07:58:00|102.72|102.64|102.77|102.64|102.77|102.69|102.72|102.64|11
1635235090000|2021-10-26 07:58:10|102.72||102.77||102.77||102.72||0
1635235100000|2021-10-26 07:58:20||102.69||102.69||102.69||102.69|0
1635235110000|2021-10-26 07:58:30||102.64||102.64||102.64||102.64|10
1635235120000|2021-10-26 07:58:40||102.69||102.64||102.69||102.64|0
1635235140000|2021-10-26 07:59:00|102.72||102.72||102.72||102.72||0
1635235170000|2021-10-26 07:59:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|55
1635235180000|2021-10-26 07:59:40|||||||||108
1635235190000|2021-10-26 07:59:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|49
1635235210000|2021-10-26 08:00:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|11
1635235220000|2021-10-26 08:00:20||102.64||102.64||102.69||102.64|0
1635235230000|2021-10-26 08:00:30|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|0
1635235240000|2021-10-26 08:00:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|12
1635235250000|2021-10-26 08:00:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|15
1635235270000|2021-10-26 08:01:10|102.77||102.77||102.77||102.77||15
1635235280000|2021-10-26 08:01:20||102.69||102.64||102.69||102.64|0
1635235290000|2021-10-26 08:01:30||102.69||102.69||102.69||102.64|0
1635235320000|2021-10-26 08:02:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|100
1635235330000|2021-10-26 08:02:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|150
1635235400000|2021-10-26 08:03:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|95
1635235420000|2021-10-26 08:03:40||102.69||102.74||102.74||102.69|12
1635235460000|2021-10-26 08:04:20|||||||||123
1635235470000|2021-10-26 08:04:30||102.69||102.69||102.69||102.69|21
1635235480000|2021-10-26 08:04:40|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|8
1635235520000|2021-10-26 08:05:20|||||||||134
1635235530000|2021-10-26 08:05:30|||||||||16
1635235560000|2021-10-26 08:06:00|||||||||1
1635235570000|2021-10-26 08:06:10|||||||||250
1635235580000|2021-10-26 08:06:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|185
1635235610000|2021-10-26 08:06:50|102.92||102.92||102.92||102.92||426
1635235620000|2021-10-26 08:07:00|102.87|102.84|102.92|102.84|102.92|102.84|102.87|102.84|107
1635235660000|2021-10-26 08:07:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|175
1635235680000|2021-10-26 08:08:00|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|143
1635235690000|2021-10-26 08:08:10|102.92||102.92||102.97||102.92||0
1635235700000|2021-10-26 08:08:20|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|23
1635235710000|2021-10-26 08:08:30|102.92||102.97||102.97||102.92||15
1635235720000|2021-10-26 08:08:40|102.92||102.92||102.97||102.92||0
1635235730000|2021-10-26 08:08:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|39
1635235740000|2021-10-26 08:09:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|29
1635235760000|2021-10-26 08:09:20|||||||||200
1635235780000|2021-10-26 08:09:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.89|146
1635235850000|2021-10-26 08:10:50|||||||||265
1635235900000|2021-10-26 08:11:40|102.97|102.89|103.02|102.89|103.02|102.94|102.97|102.89|211
1635235920000|2021-10-26 08:12:00||102.94||102.89||102.94||102.89|85
1635235930000|2021-10-26 08:12:10|102.97|102.94|102.97|102.89|102.97|102.94|102.97|102.89|12
1635235950000|2021-10-26 08:12:30|||||||||1
1635235960000|2021-10-26 08:12:40||102.84||102.84||102.84||102.84|273
1635235970000|2021-10-26 08:12:50|102.92|102.89|102.97|102.84|102.97|102.89|102.92|102.84|156
1635235980000|2021-10-26 08:13:00|102.92||102.92||102.92||102.92||0
1635235990000|2021-10-26 08:13:10|||||||||54
1635236010000|2021-10-26 08:13:30|||||||||7
1635236060000|2021-10-26 08:14:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|136
1635236120000|2021-10-26 08:15:20|||||||||5
1635236150000|2021-10-26 08:15:50|||||||||5
1635236170000|2021-10-26 08:16:10|||||||||31
1635236200000|2021-10-26 08:16:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|191
1635236210000|2021-10-26 08:16:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|3
1635236220000|2021-10-26 08:17:00|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|31
1635236230000|2021-10-26 08:17:10||102.94||102.94||102.94||102.94|0
1635236240000|2021-10-26 08:17:20||102.89||102.89||102.94||102.89|122
1635236250000|2021-10-26 08:17:30|103.07|102.94|103.07|102.94|103.07|102.94|103.07|102.94|497
1635236260000|2021-10-26 08:17:40|103.02||103.02||103.02||103.02||19
1635236270000|2021-10-26 08:17:50|||||||||20
1635236280000|2021-10-26 08:18:00|||||||||1
1635236330000|2021-10-26 08:18:50||102.89||102.94||102.94||102.89|14
1635236360000|2021-10-26 08:19:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|135
1635236370000|2021-10-26 08:19:30|||||||||121
1635236390000|2021-10-26 08:19:50|||||||||112
1635236420000|2021-10-26 08:20:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|268
1635236430000|2021-10-26 08:20:30||102.99||103.04||103.04||102.99|209
1635236450000|2021-10-26 08:20:50||102.99||102.99||102.99||102.99|0
1635236460000|2021-10-26 08:21:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|103.04|41
1635236530000|2021-10-26 08:22:10|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|517
1635236560000|2021-10-26 08:22:40|||||||||430
1635236570000|2021-10-26 08:22:50|||||||||339
1635236590000|2021-10-26 08:23:10|||||||||574
1635236600000|2021-10-26 08:23:20|||||||||8
1635236610000|2021-10-26 08:23:30|||||||||2
1635236620000|2021-10-26 08:23:40|||||||||1
1635236650000|2021-10-26 08:24:10|||||||||51
1635236660000|2021-10-26 08:24:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|70
1635236670000|2021-10-26 08:24:30|||||||||2
1635236700000|2021-10-26 08:25:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|69
1635236710000|2021-10-26 08:25:10|||||||||3
1635236720000|2021-10-26 08:25:20|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|133
1635236730000|2021-10-26 08:25:30|103.02||103.02||103.07||103.02||9
1635236740000|2021-10-26 08:25:40|||||||||2
1635236760000|2021-10-26 08:26:00|||||||||2
1635236770000|2021-10-26 08:26:10|||||||||63
1635236780000|2021-10-26 08:26:20|||||||||2
1635236790000|2021-10-26 08:26:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|77
1635236800000|2021-10-26 08:26:40|||||||||13
1635236810000|2021-10-26 08:26:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|186
1635236820000|2021-10-26 08:27:00|||||||||94
1635236830000|2021-10-26 08:27:10|||||||||4
1635236850000|2021-10-26 08:27:30|||||||||1
1635236870000|2021-10-26 08:27:50|||||||||22
1635236880000|2021-10-26 08:28:00|||||||||4
1635236890000|2021-10-26 08:28:10|||||||||1
1635236900000|2021-10-26 08:28:20||102.79||102.84||102.84||102.79|33
1635236910000|2021-10-26 08:28:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|153
1635236990000|2021-10-26 08:29:50|||||||||67
1635237000000|2021-10-26 08:30:00|||||||||5
1635237010000|2021-10-26 08:30:10|||||||||1
1635237050000|2021-10-26 08:30:50|||||||||100
1635237060000|2021-10-26 08:31:00|||||||||10
1635237070000|2021-10-26 08:31:10|||||||||7
1635237100000|2021-10-26 08:31:40|||||||||673
1635237140000|2021-10-26 08:32:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|123
1635237160000|2021-10-26 08:32:40|||||||||9
1635237170000|2021-10-26 08:32:50|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|203
1635237180000|2021-10-26 08:33:00|||||||||10
1635237190000|2021-10-26 08:33:10|||||||||2
1635237260000|2021-10-26 08:34:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|142
1635237310000|2021-10-26 08:35:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|129
1635237430000|2021-10-26 08:37:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|158
1635237470000|2021-10-26 08:37:50||102.74||102.74||102.74||102.74|132
1635237480000|2021-10-26 08:38:00|102.82||102.87||102.87||102.82||1
1635237490000|2021-10-26 08:38:10||102.79||102.79||102.79||102.79|64
1635237500000|2021-10-26 08:38:20|||||||||10
1635237530000|2021-10-26 08:38:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|43
1635237670000|2021-10-26 08:41:10||102.69||102.69||102.69||102.69|63
1635237680000|2021-10-26 08:41:20|102.77||102.77||102.77||102.77||4
1635237710000|2021-10-26 08:41:50|||||||||17
1635237720000|2021-10-26 08:42:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|42
1635237770000|2021-10-26 08:42:50|||||||||1
1635237780000|2021-10-26 08:43:00|||||||||15
1635237790000|2021-10-26 08:43:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|66
1635237800000|2021-10-26 08:43:20|||||||||15
1635237860000|2021-10-26 08:44:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|71
1635237900000|2021-10-26 08:45:00|||||||||295
1635237910000|2021-10-26 08:45:10|||||||||3309
1635237920000|2021-10-26 08:45:20|||||||||15
1635237930000|2021-10-26 08:45:30|||||||||1
1635237960000|2021-10-26 08:46:00|||||||||2
1635237970000|2021-10-26 08:46:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|75
1635237980000|2021-10-26 08:46:20|||||||||1
1635237990000|2021-10-26 08:46:30|||||||||1
1635238000000|2021-10-26 08:46:40|||||||||110
1635238010000|2021-10-26 08:46:50|||||||||8
1635238020000|2021-10-26 08:47:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|49
1635238030000|2021-10-26 08:47:10|||||||||2
1635238050000|2021-10-26 08:47:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|163
1635238060000|2021-10-26 08:47:40|||||||||18
1635238070000|2021-10-26 08:47:50|||||||||6
1635238080000|2021-10-26 08:48:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|49
1635238120000|2021-10-26 08:48:40|||||||||160
1635238130000|2021-10-26 08:48:50|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|1
1635238140000|2021-10-26 08:49:00|102.62||102.62||102.62||102.62||0
1635238150000|2021-10-26 08:49:10|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|42
1635238160000|2021-10-26 08:49:20||102.59||102.59||102.59||102.59|0
1635238170000|2021-10-26 08:49:30||102.54||102.59||102.59||102.54|1
1635238180000|2021-10-26 08:49:40||102.54||102.54||102.59||102.54|10
1635238190000|2021-10-26 08:49:50|102.62||102.67||102.67||102.62||2
1635238200000|2021-10-26 08:50:00|102.62||102.62||102.62||102.62||0
1635238210000|2021-10-26 08:50:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|380
1635238250000|2021-10-26 08:50:50|||||||||2
1635238260000|2021-10-26 08:51:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|51
1635238320000|2021-10-26 08:52:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|65
1635238370000|2021-10-26 08:52:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|82
1635238410000|2021-10-26 08:53:30|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|205
1635238420000|2021-10-26 08:53:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|31
1635238430000|2021-10-26 08:53:50||102.44||102.49||102.49||102.44|0
1635238440000|2021-10-26 08:54:00||102.44||102.44||102.49||102.44|6
1635238450000|2021-10-26 08:54:10||102.49||102.44||102.49||102.44|0
1635238460000|2021-10-26 08:54:20||102.49||102.44||102.49||102.44|0
1635238470000|2021-10-26 08:54:30|102.52||102.52||102.52||102.52||0
1635238480000|2021-10-26 08:54:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|57
1635238490000|2021-10-26 08:54:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|489
1635238500000|2021-10-26 08:55:00|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|425
1635238510000|2021-10-26 08:55:10||102.39||102.34||102.39||102.34|4
1635238530000|2021-10-26 08:55:30||102.39||102.34||102.39||102.34|19
1635238560000|2021-10-26 08:56:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|699
1635238570000|2021-10-26 08:56:10|||||||||12
1635238580000|2021-10-26 08:56:20||102.24||102.29||102.29||102.24|41
1635238590000|2021-10-26 08:56:30|||||||||4
1635238600000|2021-10-26 08:56:40|||||||||1
1635238630000|2021-10-26 08:57:10|||||||||57
1635238640000|2021-10-26 08:57:20|||||||||1
1635238670000|2021-10-26 08:57:50|||||||||112
1635238680000|2021-10-26 08:58:00|||||||||6
1635238690000|2021-10-26 08:58:10|||||||||2
1635238700000|2021-10-26 08:58:20|||||||||11
1635238710000|2021-10-26 08:58:30||102.24||102.24||102.24||102.24|44
1635238720000|2021-10-26 08:58:40|102.32||102.37||102.37||102.32||2
1635238730000|2021-10-26 08:58:50|102.32||102.37||102.37||102.32||676
1635238740000|2021-10-26 08:59:00|102.32||102.37||102.37||102.32||45
1635238750000|2021-10-26 08:59:10|102.32||102.37||102.37||102.32||352
1635238760000|2021-10-26 08:59:20|||||||||20
1635238770000|2021-10-26 08:59:30|102.32||102.37||102.37||102.32||150
1635238780000|2021-10-26 08:59:40|102.32||102.37||102.37||102.32||66
1635238790000|2021-10-26 08:59:50|102.32|102.29|102.42|102.34|102.42|102.34|102.32|102.29|853
1635238800000|2021-10-26 09:00:00|||||||||147
1635238810000|2021-10-26 09:00:10|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|357
1635238830000|2021-10-26 09:00:30|||||||||137
1635238850000|2021-10-26 09:00:50|||||||||158
1635238860000|2021-10-26 09:01:00|||||||||111
1635238870000|2021-10-26 09:01:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|625
1635238880000|2021-10-26 09:01:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|150
1635238890000|2021-10-26 09:01:30|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|1022
1635238900000|2021-10-26 09:01:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|25
1635238910000|2021-10-26 09:01:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|145
1635238920000|2021-10-26 09:02:00|||||||||112
1635238930000|2021-10-26 09:02:10|||||||||193
1635238940000|2021-10-26 09:02:20|||||||||504
1635238950000|2021-10-26 09:02:30|||||||||1
1635238970000|2021-10-26 09:02:50|||||||||3
1635238980000|2021-10-26 09:03:00||102.34||102.39||102.39||102.34|6
1635238990000|2021-10-26 09:03:10|||||||||77
1635239040000|2021-10-26 09:04:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|374
1635239070000|2021-10-26 09:04:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|147
1635239080000|2021-10-26 09:04:40|||||||||106
1635239090000|2021-10-26 09:04:50|||||||||2
1635239100000|2021-10-26 09:05:00|||||||||224
1635239160000|2021-10-26 09:06:00|||||||||23
1635239220000|2021-10-26 09:07:00|||||||||172
1635239250000|2021-10-26 09:07:30|||||||||183
1635239260000|2021-10-26 09:07:40|||||||||443
1635239380000|2021-10-26 09:09:40|||||||||12
1635239440000|2021-10-26 09:10:40|||||||||15
1635239550000|2021-10-26 09:12:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|515
1635239560000|2021-10-26 09:12:40|||||||||25
1635239570000|2021-10-26 09:12:50|||||||||235
1635239580000|2021-10-26 09:13:00|||||||||39
1635239660000|2021-10-26 09:14:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|49
1635239680000|2021-10-26 09:14:40|||||||||24
1635239740000|2021-10-26 09:15:40|||||||||161
1635239750000|2021-10-26 09:15:50|||||||||2
1635239760000|2021-10-26 09:16:00||102.44||102.44||102.44||102.44|10
1635239770000|2021-10-26 09:16:10|102.52||102.57||102.57||102.52||92
1635239780000|2021-10-26 09:16:20||102.49||102.44||102.49||102.44|0
1635239810000|2021-10-26 09:16:50|102.52|102.49|102.57|102.44|102.57|102.49|102.52|102.44|37
1635239820000|2021-10-26 09:17:00|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|6
1635239860000|2021-10-26 09:17:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|50
1635239930000|2021-10-26 09:18:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|289
1635239950000|2021-10-26 09:19:10|||||||||250
1635239960000|2021-10-26 09:19:20|||||||||33
1635240110000|2021-10-26 09:21:50|||||||||324
1635240120000|2021-10-26 09:22:00||102.44||102.44||102.44||102.44|12
1635240140000|2021-10-26 09:22:20|102.52||102.52||102.52||102.52||0
1635240150000|2021-10-26 09:22:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|36
1635240180000|2021-10-26 09:23:00||102.44||102.44||102.44||102.44|6
1635240200000|2021-10-26 09:23:20|102.52||102.52||102.52||102.52||0
1635240210000|2021-10-26 09:23:30|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|5
1635240220000|2021-10-26 09:23:40|102.52||102.57||102.57||102.52||2
1635240230000|2021-10-26 09:23:50|102.52|102.49|102.52|102.44|102.57|102.49|102.52|102.44|2
1635240300000|2021-10-26 09:25:00||102.39||102.39||102.39||102.39|84
1635240310000|2021-10-26 09:25:10|102.47||102.47||102.47||102.47||0
1635240340000|2021-10-26 09:25:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|235
1635240370000|2021-10-26 09:26:10||102.39||102.39||102.39||102.39|38
1635240380000|2021-10-26 09:26:20|102.47||102.47||102.47||102.47||0
1635240430000|2021-10-26 09:27:10|||||||||26
1635240470000|2021-10-26 09:27:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|51
1635240500000|2021-10-26 09:28:20|||||||||10
1635240510000|2021-10-26 09:28:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|19
1635240530000|2021-10-26 09:28:50|||||||||1
1635240540000|2021-10-26 09:29:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|94
1635240550000|2021-10-26 09:29:10|||||||||73
1635240570000|2021-10-26 09:29:30|||||||||8
1635240580000|2021-10-26 09:29:40|||||||||5
1635240590000|2021-10-26 09:29:50|||||||||8
1635240660000|2021-10-26 09:31:00|||||||||65
1635240670000|2021-10-26 09:31:10|||||||||29
1635240680000|2021-10-26 09:31:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|425
1635240700000|2021-10-26 09:31:40|||||||||49
1635240720000|2021-10-26 09:32:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|427
1635240750000|2021-10-26 09:32:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|157
1635240780000|2021-10-26 09:33:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|287
1635240790000|2021-10-26 09:33:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|42
1635240810000|2021-10-26 09:33:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|186
1635240820000|2021-10-26 09:33:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|82
1635240830000|2021-10-26 09:33:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|60
1635240890000|2021-10-26 09:34:50|||||||||10
1635240910000|2021-10-26 09:35:10|||||||||10
1635240920000|2021-10-26 09:35:20|||||||||3
1635240940000|2021-10-26 09:35:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|20
1635240960000|2021-10-26 09:36:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|68
1635240970000|2021-10-26 09:36:10|||||||||230
1635240980000|2021-10-26 09:36:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|13
1635241010000|2021-10-26 09:36:50|||||||||13
1635241020000|2021-10-26 09:37:00||102.09||102.14||102.14||102.09|93
1635241040000|2021-10-26 09:37:20|||||||||2
1635241060000|2021-10-26 09:37:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|6
1635241070000|2021-10-26 09:37:50|102.22||102.22||102.22||102.22||26
1635241080000|2021-10-26 09:38:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|7
1635241090000|2021-10-26 09:38:10||102.09||102.14||102.14||102.09|2
1635241110000|2021-10-26 09:38:30|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|10
1635241120000|2021-10-26 09:38:40||102.09||102.14||102.14||102.09|2
1635241130000|2021-10-26 09:38:50|||||||||1
1635241140000|2021-10-26 09:39:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|5
1635241190000|2021-10-26 09:39:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|400
1635241200000|2021-10-26 09:40:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|8
1635241230000|2021-10-26 09:40:30|||||||||66
1635241250000|2021-10-26 09:40:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|136
1635241260000|2021-10-26 09:41:00|||||||||66
1635241270000|2021-10-26 09:41:10|||||||||345
1635241280000|2021-10-26 09:41:20|||||||||23
1635241290000|2021-10-26 09:41:30|||||||||3
1635241300000|2021-10-26 09:41:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|114
1635241310000|2021-10-26 09:41:50|||||||||6
1635241330000|2021-10-26 09:42:10|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|211
1635241340000|2021-10-26 09:42:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|153
1635241350000|2021-10-26 09:42:30|||||||||129
1635241360000|2021-10-26 09:42:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|18
1635241370000|2021-10-26 09:42:50|||||||||13
1635241380000|2021-10-26 09:43:00|||||||||8
1635241390000|2021-10-26 09:43:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|359
1635241400000|2021-10-26 09:43:20|||||||||4
1635241410000|2021-10-26 09:43:30||101.99||102.04||102.04||101.99|71
1635241420000|2021-10-26 09:43:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|14
1635241470000|2021-10-26 09:44:30|||||||||57
1635241480000|2021-10-26 09:44:40|||||||||351
1635241490000|2021-10-26 09:44:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|116
1635241500000|2021-10-26 09:45:00|||||||||3
1635241510000|2021-10-26 09:45:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|125
1635241520000|2021-10-26 09:45:20|||||||||10
1635241530000|2021-10-26 09:45:30|||||||||1
1635241540000|2021-10-26 09:45:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|290
1635241550000|2021-10-26 09:45:50|||||||||5
1635241560000|2021-10-26 09:46:00|||||||||8
1635241570000|2021-10-26 09:46:10|||||||||5
1635241580000|2021-10-26 09:46:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|207
1635241600000|2021-10-26 09:46:40|||||||||9
1635241620000|2021-10-26 09:47:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|691
1635241630000|2021-10-26 09:47:10|||||||||26
1635241640000|2021-10-26 09:47:20|||||||||5
1635241650000|2021-10-26 09:47:30|||||||||3
1635241660000|2021-10-26 09:47:40||101.89||101.89||101.89||101.89|280
1635241670000|2021-10-26 09:47:50|101.97||101.97||101.97||101.97||0
1635241680000|2021-10-26 09:48:00|||||||||6
1635241690000|2021-10-26 09:48:10|||||||||92
1635241710000|2021-10-26 09:48:30|||||||||4
1635241720000|2021-10-26 09:48:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|406
1635241730000|2021-10-26 09:48:50|||||||||2
1635241740000|2021-10-26 09:49:00|||||||||72
1635241760000|2021-10-26 09:49:20|||||||||100
1635241770000|2021-10-26 09:49:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|64
1635241790000|2021-10-26 09:49:50|||||||||93
1635241800000|2021-10-26 09:50:00|||||||||5
1635241820000|2021-10-26 09:50:20|||||||||96
1635241840000|2021-10-26 09:50:40|||||||||7
1635241850000|2021-10-26 09:50:50|||||||||1
1635241860000|2021-10-26 09:51:00||101.84||101.84||101.89||101.84|354
1635241870000|2021-10-26 09:51:10|101.92||101.92||101.92||101.92||9
1635241930000|2021-10-26 09:52:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|201
1635241940000|2021-10-26 09:52:20|||||||||14
1635241980000|2021-10-26 09:53:00|||||||||16
1635241990000|2021-10-26 09:53:10||101.84||101.84||101.89||101.84|217
1635242000000|2021-10-26 09:53:20|||||||||10
1635242010000|2021-10-26 09:53:30||101.89||101.89||101.89||101.89|2
1635242040000|2021-10-26 09:54:00|||||||||19
1635242050000|2021-10-26 09:54:10|||||||||4
1635242060000|2021-10-26 09:54:20|||||||||13
1635242070000|2021-10-26 09:54:30|||||||||2
1635242090000|2021-10-26 09:54:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|803
1635242100000|2021-10-26 09:55:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|52
1635242130000|2021-10-26 09:55:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|14
1635242140000|2021-10-26 09:55:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|77
1635242160000|2021-10-26 09:56:00|102.17||102.17||102.17||102.17||13
1635242170000|2021-10-26 09:56:10|102.12||102.12||102.12||102.12||0
1635242190000|2021-10-26 09:56:30|||||||||3
1635242200000|2021-10-26 09:56:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|0
1635242270000|2021-10-26 09:57:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|24
1635242280000|2021-10-26 09:58:00||102.09||102.09||102.09||102.09|14
1635242290000|2021-10-26 09:58:10|||||||||30
1635242300000|2021-10-26 09:58:20||102.14||102.14||102.14||102.14|0
1635242330000|2021-10-26 09:58:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|58
1635242370000|2021-10-26 09:59:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|18
1635242380000|2021-10-26 09:59:40|||||||||1
1635242390000|2021-10-26 09:59:50|||||||||1
1635242400000|2021-10-26 10:00:00||102.19||102.19||102.19||102.19|5
1635242420000|2021-10-26 10:00:20||102.24||102.24||102.24||102.24|0
1635242460000|2021-10-26 10:01:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|9
1635242490000|2021-10-26 10:01:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1635242500000|2021-10-26 10:01:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|79
1635242510000|2021-10-26 10:01:50|||||||||180
1635242580000|2021-10-26 10:03:00|102.42||102.42||102.42||102.42||55
1635242630000|2021-10-26 10:03:50||102.34||102.34||102.34||102.34|0
1635242640000|2021-10-26 10:04:00|||||||||6
1635242700000|2021-10-26 10:05:00||102.29||102.29||102.29||102.29|5
1635242710000|2021-10-26 10:05:10||102.34||102.34||102.34||102.34|1
1635242760000|2021-10-26 10:06:00|||||||||6
1635242770000|2021-10-26 10:06:10|102.47||102.47||102.47||102.47||156
1635242780000|2021-10-26 10:06:20||102.39||102.39||102.39||102.39|117
1635242810000|2021-10-26 10:06:50|||||||||4
1635242850000|2021-10-26 10:07:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|45
1635242870000|2021-10-26 10:07:50||102.39||102.39||102.39||102.39|39
1635242880000|2021-10-26 10:08:00|102.47||102.52||102.52||102.47||6
1635242890000|2021-10-26 10:08:10|102.47||102.52||102.52||102.47||1
1635242900000|2021-10-26 10:08:20||102.44||102.44||102.44||102.44|0
1635242910000|2021-10-26 10:08:30||102.39||102.39||102.39||102.39|1
1635242940000|2021-10-26 10:09:00|102.47||102.47||102.47||102.47||0
1635243000000|2021-10-26 10:10:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|34
1635243010000|2021-10-26 10:10:10|||||||||42
1635243060000|2021-10-26 10:11:00||102.39||102.44||102.44||102.39|20
1635243070000|2021-10-26 10:11:10||102.39||102.39||102.39||102.39|5
1635243080000|2021-10-26 10:11:20||102.44||102.44||102.44||102.44|0
1635243090000|2021-10-26 10:11:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|247
1635243100000|2021-10-26 10:11:40|||||||||10
1635243110000|2021-10-26 10:11:50|||||||||17
1635243120000|2021-10-26 10:12:00|||||||||4
1635243130000|2021-10-26 10:12:10|||||||||1
1635243160000|2021-10-26 10:12:40|||||||||2
1635243180000|2021-10-26 10:13:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|76
1635243230000|2021-10-26 10:13:50|102.57||102.57||102.57||102.57||105
1635243240000|2021-10-26 10:14:00|102.52||102.57||102.57||102.52||7
1635243250000|2021-10-26 10:14:10|102.52||102.57||102.57||102.52||0
1635243260000|2021-10-26 10:14:20||102.49||102.49||102.49||102.49|0
1635243350000|2021-10-26 10:15:50|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|83
1635243360000|2021-10-26 10:16:00|102.57||102.62||102.62||102.57||7
1635243390000|2021-10-26 10:16:30|102.57||102.57||102.57||102.57||7
1635243400000|2021-10-26 10:16:40|||||||||1
1635243420000|2021-10-26 10:17:00|||||||||48
1635243430000|2021-10-26 10:17:10|||||||||2
1635243460000|2021-10-26 10:17:40|102.62||102.62||102.62||102.62||24
1635243480000|2021-10-26 10:18:00|102.57||102.62||102.62||102.57||6
1635243530000|2021-10-26 10:18:50||102.54||102.54||102.54||102.54|0
1635243600000|2021-10-26 10:20:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|48
1635243610000|2021-10-26 10:20:10|||||||||2
1635243650000|2021-10-26 10:20:50||102.54||102.54||102.54||102.54|73
1635243670000|2021-10-26 10:21:10|102.62||102.62||102.62||102.62||7
1635243690000|2021-10-26 10:21:30|||||||||1
1635243740000|2021-10-26 10:22:20|||||||||136
1635243750000|2021-10-26 10:22:30|||||||||1
1635243760000|2021-10-26 10:22:40|||||||||1
1635243770000|2021-10-26 10:22:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|21
1635243830000|2021-10-26 10:23:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|29
1635243850000|2021-10-26 10:24:10|||||||||1
1635243880000|2021-10-26 10:24:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|191
1635243890000|2021-10-26 10:24:50|||||||||3
1635243910000|2021-10-26 10:25:10|||||||||96
1635244080000|2021-10-26 10:28:00|||||||||57
1635244090000|2021-10-26 10:28:10|||||||||18
1635244140000|2021-10-26 10:29:00|||||||||1
1635244170000|2021-10-26 10:29:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|125
1635244180000|2021-10-26 10:29:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|182
1635244190000|2021-10-26 10:29:50|||||||||2
1635244200000|2021-10-26 10:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|104
1635244210000|2021-10-26 10:30:10|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|235
1635244220000|2021-10-26 10:30:20|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|494
1635244230000|2021-10-26 10:30:30|||||||||71
1635244240000|2021-10-26 10:30:40|||||||||7
1635244250000|2021-10-26 10:30:50|||||||||10
1635244260000|2021-10-26 10:31:00|||||||||3
1635244270000|2021-10-26 10:31:10|||||||||8
1635244280000|2021-10-26 10:31:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|179
1635244290000|2021-10-26 10:31:30|||||||||26
1635244300000|2021-10-26 10:31:40|||||||||2
1635244320000|2021-10-26 10:32:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|100
1635244330000|2021-10-26 10:32:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|454
1635244340000|2021-10-26 10:32:20|||||||||34
1635244350000|2021-10-26 10:32:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|702
1635244360000|2021-10-26 10:32:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|67
1635244380000|2021-10-26 10:33:00||102.29||102.34||102.34||102.29|54
1635244390000|2021-10-26 10:33:10||102.29||102.34||102.34||102.29|32
1635244400000|2021-10-26 10:33:20|||||||||3
1635244410000|2021-10-26 10:33:30|||||||||11
1635244420000|2021-10-26 10:33:40|||||||||33
1635244430000|2021-10-26 10:33:50|||||||||1
1635244440000|2021-10-26 10:34:00|||||||||2
1635244500000|2021-10-26 10:35:00|||||||||59
1635244550000|2021-10-26 10:35:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|241
1635244560000|2021-10-26 10:36:00|||||||||8
1635244570000|2021-10-26 10:36:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|852
1635244600000|2021-10-26 10:36:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|500
1635244650000|2021-10-26 10:37:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|213
1635244680000|2021-10-26 10:38:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|290
1635244730000|2021-10-26 10:38:50|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|69
1635244740000|2021-10-26 10:39:00||102.44||102.44||102.44||102.44|54
1635244750000|2021-10-26 10:39:10||102.49||102.49||102.49||102.49|6
1635244780000|2021-10-26 10:39:40|||||||||11
1635244860000|2021-10-26 10:41:00||102.44||102.49||102.49||102.44|78
1635244920000|2021-10-26 10:42:00||102.44||102.49||102.49||102.44|52
1635245120000|2021-10-26 10:45:20|||||||||2
1635245150000|2021-10-26 10:45:50|||||||||6
1635245160000|2021-10-26 10:46:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|456
1635245230000|2021-10-26 10:47:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|254
1635245240000|2021-10-26 10:47:20|||||||||11
1635245300000|2021-10-26 10:48:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|682
1635245320000|2021-10-26 10:48:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|183
1635245360000|2021-10-26 10:49:20|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|206
1635245370000|2021-10-26 10:49:30||102.74||102.74||102.74||102.74|190
1635245420000|2021-10-26 10:50:20|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|372
1635245430000|2021-10-26 10:50:30||102.69||102.69||102.69||102.69|16
1635245440000|2021-10-26 10:50:40||102.74||102.74||102.74||102.74|0
1635245460000|2021-10-26 10:51:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|213
1635245520000|2021-10-26 10:52:00||102.64||102.69||102.69||102.64|222
1635245530000|2021-10-26 10:52:10|||||||||2
1635245570000|2021-10-26 10:52:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|289
1635245600000|2021-10-26 10:53:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|443
1635245680000|2021-10-26 10:54:40||102.74||102.74||102.74||102.74|252
1635245700000|2021-10-26 10:55:00|102.82||102.82||102.87||102.82||7
1635245760000|2021-10-26 10:56:00|||||||||50
1635245810000|2021-10-26 10:56:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|40
1635245840000|2021-10-26 10:57:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|55
1635245860000|2021-10-26 10:57:40|||||||||350
1635245870000|2021-10-26 10:57:50||102.69||102.69||102.69||102.69|21
1635245880000|2021-10-26 10:58:00|102.77||102.77||102.77||102.77||0
1635245970000|2021-10-26 10:59:30|||||||||172
1635246000000|2021-10-26 11:00:00|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|24
1635246010000|2021-10-26 11:00:10||102.74||102.74||102.74||102.74|0
1635246140000|2021-10-26 11:02:20||102.69||102.69||102.69||102.69|32
1635246150000|2021-10-26 11:02:30||102.74||102.69||102.74||102.69|14
1635246180000|2021-10-26 11:03:00|102.77||102.82||102.82||102.77||6
1635246220000|2021-10-26 11:03:40|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|0
1635246270000|2021-10-26 11:04:30||102.69||102.69||102.69||102.69|16
1635246300000|2021-10-26 11:05:00|102.77||102.77||102.77||102.77||0
1635246350000|2021-10-26 11:05:50|||||||||6
1635246370000|2021-10-26 11:06:10|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|424
1635246440000|2021-10-26 11:07:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|120
1635246470000|2021-10-26 11:07:50|||||||||36
1635246480000|2021-10-26 11:08:00||102.69||102.69||102.69||102.69|7
1635246490000|2021-10-26 11:08:10||102.74||102.74||102.74||102.74|0
1635246520000|2021-10-26 11:08:40||102.69||102.74||102.74||102.69|20
1635246550000|2021-10-26 11:09:10|||||||||1
1635246560000|2021-10-26 11:09:20|||||||||5
1635246610000|2021-10-26 11:10:10|||||||||6
1635246630000|2021-10-26 11:10:30||102.69||102.69||102.69||102.69|20
1635246640000|2021-10-26 11:10:40|102.77||102.82||102.82||102.77||18
1635246650000|2021-10-26 11:10:50|102.77||102.77||102.77||102.77||0
1635246660000|2021-10-26 11:11:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|271
1635246710000|2021-10-26 11:11:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|125
1635246720000|2021-10-26 11:12:00|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|13
1635246740000|2021-10-26 11:12:20||102.64||102.64||102.64||102.64|0
1635246760000|2021-10-26 11:12:40|||||||||6
1635246870000|2021-10-26 11:14:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|214
1635246900000|2021-10-26 11:15:00|102.72||102.72||102.72||102.72||148
1635246920000|2021-10-26 11:15:20||102.64||102.64||102.64||102.64|0
1635247160000|2021-10-26 11:19:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|91
1635247180000|2021-10-26 11:19:40|||||||||153
1635247200000|2021-10-26 11:20:00|||||||||6
1635247230000|2021-10-26 11:20:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|49
1635247240000|2021-10-26 11:20:40||102.59||102.64||102.64||102.59|9
1635247320000|2021-10-26 11:22:00|||||||||10
1635247330000|2021-10-26 11:22:10||102.59||102.59||102.59||102.59|50
1635247340000|2021-10-26 11:22:20|102.67||102.72||102.72||102.67||1
1635247350000|2021-10-26 11:22:30|102.67||102.67||102.67||102.67||0
1635247410000|2021-10-26 11:23:30|||||||||149
1635247420000|2021-10-26 11:23:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1635247440000|2021-10-26 11:24:00|||||||||6
1635247650000|2021-10-26 11:27:30|||||||||10
1635247660000|2021-10-26 11:27:40||102.59||102.64||102.64||102.59|8
1635247700000|2021-10-26 11:28:20|||||||||21
1635247710000|2021-10-26 11:28:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|16
1635247720000|2021-10-26 11:28:40|102.72||102.72||102.72||102.72||1
1635247740000|2021-10-26 11:29:00|102.67||102.67||102.67||102.67||0
1635247810000|2021-10-26 11:30:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|140
1635247860000|2021-10-26 11:31:00|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|48
1635247880000|2021-10-26 11:31:20||102.54||102.54||102.54||102.54|0
1635247960000|2021-10-26 11:32:40|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|270
1635247970000|2021-10-26 11:32:50|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|56
1635247980000|2021-10-26 11:33:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|6
1635247990000|2021-10-26 11:33:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|7
1635248010000|2021-10-26 11:33:30|102.62||102.62||102.62||102.62||175
1635248020000|2021-10-26 11:33:40|102.57||102.62||102.62||102.57||0
1635248030000|2021-10-26 11:33:50||102.54||102.54||102.54||102.54|0
1635248120000|2021-10-26 11:35:20|||||||||143
1635248130000|2021-10-26 11:35:30|||||||||1
1635248260000|2021-10-26 11:37:40|||||||||13
1635248280000|2021-10-26 11:38:00||102.49||102.49||102.49||102.49|33
1635248310000|2021-10-26 11:38:30||102.54||102.54||102.54||102.54|0
1635248320000|2021-10-26 11:38:40||102.49||102.49||102.49||102.49|17
1635248330000|2021-10-26 11:38:50||102.54||102.54||102.54||102.54|0
1635248340000|2021-10-26 11:39:00||102.49||102.54||102.54||102.49|6
1635248370000|2021-10-26 11:39:30|||||||||31
1635248510000|2021-10-26 11:41:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|627
1635248590000|2021-10-26 11:43:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|204
1635248650000|2021-10-26 11:44:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|62
1635248690000|2021-10-26 11:44:50|||||||||237
1635248740000|2021-10-26 11:45:40|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|93
1635248750000|2021-10-26 11:45:50|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|0
1635248770000|2021-10-26 11:46:10|||||||||10
1635248820000|2021-10-26 11:47:00|||||||||29
1635248860000|2021-10-26 11:47:40|||||||||4
1635248880000|2021-10-26 11:48:00|||||||||5
1635248890000|2021-10-26 11:48:10|||||||||6
1635248910000|2021-10-26 11:48:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|150
1635248930000|2021-10-26 11:48:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|98
1635248940000|2021-10-26 11:49:00|102.52||102.47||102.52||102.47||70
1635248950000|2021-10-26 11:49:10|||||||||3
1635248980000|2021-10-26 11:49:40|||||||||6
1635248990000|2021-10-26 11:49:50|||||||||6
1635249010000|2021-10-26 11:50:10|||||||||5
1635249020000|2021-10-26 11:50:20|||||||||3
1635249030000|2021-10-26 11:50:30|||||||||4
1635249050000|2021-10-26 11:50:50|||||||||4
1635249060000|2021-10-26 11:51:00|||||||||4
1635249070000|2021-10-26 11:51:10|||||||||4
1635249080000|2021-10-26 11:51:20|||||||||3
1635249100000|2021-10-26 11:51:40|||||||||4
1635249110000|2021-10-26 11:51:50|||||||||4
1635249120000|2021-10-26 11:52:00|||||||||3
1635249130000|2021-10-26 11:52:10|||||||||4
1635249150000|2021-10-26 11:52:30||102.34||102.34||102.34||102.34|21
1635249160000|2021-10-26 11:52:40|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|28
1635249180000|2021-10-26 11:53:00|102.42||102.42||102.42||102.42||0
1635249190000|2021-10-26 11:53:10|||||||||2
1635249200000|2021-10-26 11:53:20|||||||||3
1635249220000|2021-10-26 11:53:40|||||||||8
1635249230000|2021-10-26 11:53:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|121
1635249240000|2021-10-26 11:54:00||102.34||102.39||102.39||102.34|97
1635249250000|2021-10-26 11:54:10||102.34||102.39||102.39||102.34|15
1635249280000|2021-10-26 11:54:40||102.34||102.34||102.34||102.34|0
1635249290000|2021-10-26 11:54:50||102.39||102.39||102.39||102.39|0
1635249350000|2021-10-26 11:55:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|264
1635249370000|2021-10-26 11:56:10|||||||||15
1635249600000|2021-10-26 12:00:00|||||||||1
1635249640000|2021-10-26 12:00:40|||||||||1
1635249660000|2021-10-26 12:01:00|||||||||4
1635249700000|2021-10-26 12:01:40||102.39||102.44||102.44||102.39|29
1635249720000|2021-10-26 12:02:00||102.39||102.44||102.44||102.39|6
1635249750000|2021-10-26 12:02:30||102.39||102.39||102.39||102.39|28
1635249760000|2021-10-26 12:02:40||102.44||102.44||102.44||102.44|0
1635249780000|2021-10-26 12:03:00||102.39||102.39||102.39||102.39|6
1635249790000|2021-10-26 12:03:10|102.47|102.44|102.52|102.39|102.52|102.44|102.47|102.39|10
1635249820000|2021-10-26 12:03:40|102.47||102.47||102.47||102.47||0
1635249940000|2021-10-26 12:05:40||102.34||102.39||102.39||102.34|17
1635249960000|2021-10-26 12:06:00||102.34||102.39||102.39||102.34|8
1635249970000|2021-10-26 12:06:10|||||||||40
1635250000000|2021-10-26 12:06:40|||||||||17
1635250110000|2021-10-26 12:08:30|||||||||1
1635250160000|2021-10-26 12:09:20|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|35
1635250170000|2021-10-26 12:09:30||102.34||102.34||102.34||102.34|0
1635250190000|2021-10-26 12:09:50|102.42||102.42||102.42||102.42||0
1635250230000|2021-10-26 12:10:30|||||||||3
1635250250000|2021-10-26 12:10:50|||||||||9
1635250260000|2021-10-26 12:11:00||102.29||102.34||102.34||102.29|16
1635250270000|2021-10-26 12:11:10|||||||||8
1635250290000|2021-10-26 12:11:30|||||||||2
1635250300000|2021-10-26 12:11:40|||||||||3
1635250310000|2021-10-26 12:11:50|||||||||3
1635250320000|2021-10-26 12:12:00||102.29||102.29||102.29||102.29|5
1635250330000|2021-10-26 12:12:10||102.34||102.34||102.34||102.29|253
1635250550000|2021-10-26 12:15:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|176
1635250570000|2021-10-26 12:16:10|||||||||10
1635250590000|2021-10-26 12:16:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|63
1635250610000|2021-10-26 12:16:50|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|20
1635250620000|2021-10-26 12:17:00|102.37||102.37||102.37||102.37||19
1635250740000|2021-10-26 12:19:00|||||||||10
1635250750000|2021-10-26 12:19:10||102.24||102.29||102.29||102.24|18
1635250890000|2021-10-26 12:21:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|139
1635250950000|2021-10-26 12:22:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|21
1635250960000|2021-10-26 12:22:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|11
1635250970000|2021-10-26 12:22:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1635250990000|2021-10-26 12:23:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|27
1635251030000|2021-10-26 12:23:50||102.29||102.29||102.29||102.29|2
1635251040000|2021-10-26 12:24:00|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|14
1635251050000|2021-10-26 12:24:10||102.29||102.34||102.34||102.29|15
1635251080000|2021-10-26 12:24:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|207
1635251100000|2021-10-26 12:25:00|||||||||6
1635251120000|2021-10-26 12:25:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|107
1635251150000|2021-10-26 12:25:50||102.39||102.44||102.44||102.39|0
1635251160000|2021-10-26 12:26:00|||||||||6
1635251170000|2021-10-26 12:26:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|174
1635251180000|2021-10-26 12:26:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|55
1635251260000|2021-10-26 12:27:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|199
1635251280000|2021-10-26 12:28:00|||||||||6
1635251290000|2021-10-26 12:28:10|||||||||1
1635251310000|2021-10-26 12:28:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|353
1635251320000|2021-10-26 12:28:40|||||||||14
1635251330000|2021-10-26 12:28:50|||||||||5
1635251340000|2021-10-26 12:29:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|354
1635251350000|2021-10-26 12:29:10|||||||||53
1635251360000|2021-10-26 12:29:20|||||||||3
1635251370000|2021-10-26 12:29:30|||||||||56
1635251380000|2021-10-26 12:29:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|254
1635251400000|2021-10-26 12:30:00|||||||||62
1635251420000|2021-10-26 12:30:20|||||||||56
1635251430000|2021-10-26 12:30:30|||||||||56
1635251440000|2021-10-26 12:30:40|||||||||55
1635251450000|2021-10-26 12:30:50|||||||||1
1635251460000|2021-10-26 12:31:00|||||||||104
1635251470000|2021-10-26 12:31:10|||||||||51
1635251480000|2021-10-26 12:31:20|||||||||125
1635251490000|2021-10-26 12:31:30|||||||||82
1635251500000|2021-10-26 12:31:40|||||||||133
1635251510000|2021-10-26 12:31:50|||||||||53
1635251520000|2021-10-26 12:32:00|||||||||48
1635251530000|2021-10-26 12:32:10|||||||||27
1635251540000|2021-10-26 12:32:20|||||||||26
1635251560000|2021-10-26 12:32:40|||||||||34
1635251570000|2021-10-26 12:32:50|||||||||33
1635251590000|2021-10-26 12:33:10|||||||||67
1635251600000|2021-10-26 12:33:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|710
1635251610000|2021-10-26 12:33:30|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|205
1635251620000|2021-10-26 12:33:40|102.62||102.62||102.67||102.62||0
1635251630000|2021-10-26 12:33:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|152
1635251650000|2021-10-26 12:34:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|305
1635251660000|2021-10-26 12:34:20|102.67||102.67||102.67||102.67||18
1635251670000|2021-10-26 12:34:30||102.59||102.59||102.59||102.59|0
1635251680000|2021-10-26 12:34:40|||||||||12
1635251700000|2021-10-26 12:35:00|||||||||1
1635251710000|2021-10-26 12:35:10|||||||||14
1635251840000|2021-10-26 12:37:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|494
1635251850000|2021-10-26 12:37:30|||||||||68
1635251870000|2021-10-26 12:37:50|||||||||67
1635251890000|2021-10-26 12:38:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|194
1635251900000|2021-10-26 12:38:20|||||||||83
1635251920000|2021-10-26 12:38:40|||||||||184
1635251930000|2021-10-26 12:38:50|||||||||3
1635251940000|2021-10-26 12:39:00|102.82||102.77||102.82||102.77||333
1635251950000|2021-10-26 12:39:10|||||||||2
1635251960000|2021-10-26 12:39:20|||||||||103
1635251970000|2021-10-26 12:39:30|||||||||4
1635251980000|2021-10-26 12:39:40|102.82||102.82||102.82||102.82||318
1635251990000|2021-10-26 12:39:50||102.74||102.74||102.74||102.74|184
1635252040000|2021-10-26 12:40:40|||||||||83
1635252050000|2021-10-26 12:40:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|549
1635252100000|2021-10-26 12:41:40|||||||||6
1635252110000|2021-10-26 12:41:50||102.64||102.64||102.64||102.64|1
1635252120000|2021-10-26 12:42:00|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|23
1635252130000|2021-10-26 12:42:10|102.72||102.72||102.72||102.72||0
1635252150000|2021-10-26 12:42:30||102.59||102.59||102.64||102.59|9
1635252160000|2021-10-26 12:42:40||102.64||102.64||102.64||102.64|0
1635252180000|2021-10-26 12:43:00|||||||||16
1635252210000|2021-10-26 12:43:30|102.67|102.59|102.67|102.59|102.72|102.59|102.67|102.59|0
1635252300000|2021-10-26 12:45:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|44
1635252310000|2021-10-26 12:45:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|152
1635252340000|2021-10-26 12:45:40||102.54||102.54||102.54||102.54|60
1635252350000|2021-10-26 12:45:50|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|15
1635252360000|2021-10-26 12:46:00|||||||||6
1635252390000|2021-10-26 12:46:30|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|260
1635252400000|2021-10-26 12:46:40|||||||||30
1635252440000|2021-10-26 12:47:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|36
1635252450000|2021-10-26 12:47:30|102.67|102.59|102.67|102.59|102.72|102.59|102.67|102.59|19
1635252460000|2021-10-26 12:47:40|102.72||102.67||102.72||102.67||0
1635252510000|2021-10-26 12:48:30||102.54||102.54||102.54||102.54|43
1635252520000|2021-10-26 12:48:40|102.62||102.67||102.67||102.62||5
1635252550000|2021-10-26 12:49:10|102.62||102.62||102.62||102.62||2
1635252570000|2021-10-26 12:49:30|||||||||156
1635252670000|2021-10-26 12:51:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|224
1635252690000|2021-10-26 12:51:30||102.44||102.49||102.49||102.44|74
1635252700000|2021-10-26 12:51:40|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|77
1635252720000|2021-10-26 12:52:00|102.52||102.52||102.52||102.52||0
1635252870000|2021-10-26 12:54:30|||||||||25
1635253040000|2021-10-26 12:57:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|59
1635253060000|2021-10-26 12:57:40|||||||||2
1635253080000|2021-10-26 12:58:00|||||||||16
1635253090000|2021-10-26 12:58:10|||||||||14
1635253100000|2021-10-26 12:58:20|||||||||10
1635253110000|2021-10-26 12:58:30|||||||||10
1635253120000|2021-10-26 12:58:40|||||||||12
1635253140000|2021-10-26 12:59:00|||||||||11
1635253150000|2021-10-26 12:59:10|||||||||11
1635253160000|2021-10-26 12:59:20|||||||||17
1635253180000|2021-10-26 12:59:40|||||||||11
1635253190000|2021-10-26 12:59:50|||||||||17
1635253230000|2021-10-26 13:00:30|||||||||9
1635253280000|2021-10-26 13:01:20|||||||||2
1635253340000|2021-10-26 13:02:20|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|228
1635253420000|2021-10-26 13:03:40|||||||||10
1635253480000|2021-10-26 13:04:40|||||||||9
1635253490000|2021-10-26 13:04:50|||||||||51
1635253530000|2021-10-26 13:05:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|296
1635253540000|2021-10-26 13:05:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|108
1635253590000|2021-10-26 13:06:30||102.29||102.29||102.29||102.29|172
1635253610000|2021-10-26 13:06:50|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|18
1635253630000|2021-10-26 13:07:10|||||||||10
1635253710000|2021-10-26 13:08:30|||||||||11
1635253720000|2021-10-26 13:08:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|122
1635253730000|2021-10-26 13:08:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|60
1635253830000|2021-10-26 13:10:30|||||||||10
1635253870000|2021-10-26 13:11:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|61
1635253890000|2021-10-26 13:11:30|||||||||65
1635253950000|2021-10-26 13:12:30|||||||||11
1635253990000|2021-10-26 13:13:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|89
1635254000000|2021-10-26 13:13:20|||||||||1
1635254060000|2021-10-26 13:14:20|||||||||250
1635254070000|2021-10-26 13:14:30|||||||||8
1635254080000|2021-10-26 13:14:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|161
1635254090000|2021-10-26 13:14:50|||||||||9
1635254100000|2021-10-26 13:15:00||102.29||102.29||102.29||102.29|25
1635254110000|2021-10-26 13:15:10|102.37||102.37||102.37||102.37||1
1635254120000|2021-10-26 13:15:20|||||||||2
1635254140000|2021-10-26 13:15:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|31
1635254200000|2021-10-26 13:16:40|||||||||11
1635254270000|2021-10-26 13:17:50|||||||||10
1635254280000|2021-10-26 13:18:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|80
1635254340000|2021-10-26 13:19:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|159
1635254350000|2021-10-26 13:19:10|||||||||29
1635254360000|2021-10-26 13:19:20|||||||||40
1635254390000|2021-10-26 13:19:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|20
1635254400000|2021-10-26 13:20:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|26
1635254420000|2021-10-26 13:20:20|102.37||102.37||102.37||102.37||22
1635254440000|2021-10-26 13:20:40||102.29||102.29||102.29||102.29|0
1635254470000|2021-10-26 13:21:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|270
1635254510000|2021-10-26 13:21:50|||||||||9
1635254530000|2021-10-26 13:22:10|||||||||6
1635254560000|2021-10-26 13:22:40|||||||||1
1635254570000|2021-10-26 13:22:50|||||||||9
1635254610000|2021-10-26 13:23:30|||||||||1980
1635254870000|2021-10-26 13:27:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|263
1635254930000|2021-10-26 13:28:50|||||||||11
1635254990000|2021-10-26 13:29:50|||||||||9
1635255000000|2021-10-26 13:30:00|102.52|102.44|102.47|102.39|102.52|102.44|102.42|102.34|349
1635255010000|2021-10-26 13:30:10|102.52|102.44|102.52|102.39|102.52|102.44|102.52|102.39|51
1635255020000|2021-10-26 13:30:20|102.47|102.44|102.52|102.39|102.52|102.44|102.47|102.39|1
1635255030000|2021-10-26 13:30:30|102.47|102.44|102.47|102.39|102.47|102.44|102.47|102.39|0
1635255040000|2021-10-26 13:30:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|157
1635255050000|2021-10-26 13:30:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|86
1635255060000|2021-10-26 13:31:00|102.52|102.44|102.52|102.44|102.52|102.49|102.52|102.44|91
1635255080000|2021-10-26 13:31:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|94
1635255110000|2021-10-26 13:31:50|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|1364
1635255120000|2021-10-26 13:32:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1635255140000|2021-10-26 13:32:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|331
1635255150000|2021-10-26 13:32:30|||||||||48
1635255160000|2021-10-26 13:32:40||102.44||102.49||102.49||102.44|5
1635255170000|2021-10-26 13:32:50|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|57
1635255180000|2021-10-26 13:33:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|30
1635255200000|2021-10-26 13:33:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|74
1635255210000|2021-10-26 13:33:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|148
1635255220000|2021-10-26 13:33:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|25
1635255230000|2021-10-26 13:33:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|11
1635255250000|2021-10-26 13:34:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|101
1635255320000|2021-10-26 13:35:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|208
1635255340000|2021-10-26 13:35:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|429
1635255350000|2021-10-26 13:35:50|||||||||287
1635255360000|2021-10-26 13:36:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|219
1635255410000|2021-10-26 13:36:50|||||||||7
1635255450000|2021-10-26 13:37:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|76
1635255500000|2021-10-26 13:38:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|280
1635255530000|2021-10-26 13:38:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|338
1635255550000|2021-10-26 13:39:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|71
1635255610000|2021-10-26 13:40:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|77
1635255620000|2021-10-26 13:40:20|102.52||102.47||102.52||102.47||128
1635255630000|2021-10-26 13:40:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|10
1635255690000|2021-10-26 13:41:30|||||||||10
1635255720000|2021-10-26 13:42:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|148
1635255730000|2021-10-26 13:42:10|||||||||170
1635255740000|2021-10-26 13:42:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1
1635255760000|2021-10-26 13:42:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|104
1635255790000|2021-10-26 13:43:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|140
1635255810000|2021-10-26 13:43:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|75
1635255830000|2021-10-26 13:43:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|1072
1635255840000|2021-10-26 13:44:00|||||||||1
1635255860000|2021-10-26 13:44:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|133
1635255870000|2021-10-26 13:44:30|||||||||58
1635255880000|2021-10-26 13:44:40|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|18
1635255890000|2021-10-26 13:44:50|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|0
1635255900000|2021-10-26 13:45:00||102.49||102.54||102.54||102.49|0
1635255930000|2021-10-26 13:45:30|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|144
1635255940000|2021-10-26 13:45:40||102.49||102.54||102.54||102.49|0
1635255980000|2021-10-26 13:46:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|16
1635256010000|2021-10-26 13:46:50|||||||||1
1635256030000|2021-10-26 13:47:10|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|156
1635256070000|2021-10-26 13:47:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|99
1635256100000|2021-10-26 13:48:20|||||||||5
1635256130000|2021-10-26 13:48:50|||||||||1
1635256140000|2021-10-26 13:49:00|||||||||9
1635256150000|2021-10-26 13:49:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|213
1635256160000|2021-10-26 13:49:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|131
1635256190000|2021-10-26 13:49:50|||||||||7
1635256200000|2021-10-26 13:50:00|||||||||9
1635256220000|2021-10-26 13:50:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|106
1635256250000|2021-10-26 13:50:50|||||||||10
1635256260000|2021-10-26 13:51:00|||||||||65
1635256290000|2021-10-26 13:51:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|105
1635256330000|2021-10-26 13:52:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|227
1635256350000|2021-10-26 13:52:30||102.44||102.44||102.44||102.44|565
1635256360000|2021-10-26 13:52:40|102.52|102.49|102.57|102.44|102.57|102.49|102.52|102.44|15
1635256370000|2021-10-26 13:52:50||102.49||102.44||102.49||102.44|9
1635256380000|2021-10-26 13:53:00|102.52||102.52||102.52||102.52||0
1635256390000|2021-10-26 13:53:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|188
1635256400000|2021-10-26 13:53:20||102.44||102.49||102.49||102.44|22
1635256410000|2021-10-26 13:53:30|||||||||6
1635256420000|2021-10-26 13:53:40||102.44||102.49||102.49||102.44|0
1635256430000|2021-10-26 13:53:50||102.44||102.49||102.49||102.44|0
1635256440000|2021-10-26 13:54:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|147
1635256450000|2021-10-26 13:54:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|145
1635256460000|2021-10-26 13:54:20||102.44||102.49||102.49||102.44|251
1635256470000|2021-10-26 13:54:30||102.44||102.44||102.49||102.44|9
1635256480000|2021-10-26 13:54:40||102.49||102.44||102.49||102.44|24
1635256490000|2021-10-26 13:54:50|102.52||102.52||102.52||102.52||0
1635256520000|2021-10-26 13:55:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|256
1635256530000|2021-10-26 13:55:30||102.44||102.44||102.44||102.44|10
1635256550000|2021-10-26 13:55:50||102.49||102.49||102.49||102.49|0
1635256560000|2021-10-26 13:56:00||102.44||102.49||102.49||102.44|48
1635256570000|2021-10-26 13:56:10|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|0
1635256580000|2021-10-26 13:56:20||102.49||102.44||102.49||102.44|0
1635256590000|2021-10-26 13:56:30|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.49|38
1635256600000|2021-10-26 13:56:40|102.52|102.44|102.57|102.44|102.57|102.44|102.52|102.44|10
1635256610000|2021-10-26 13:56:50||102.49||102.44||102.49||102.44|0
1635256620000|2021-10-26 13:57:00|102.52|102.49|102.57|102.44|102.57|102.49|102.52|102.44|24
1635256630000|2021-10-26 13:57:10|102.52|102.49|102.52|102.44|102.52|102.49|102.52|102.44|0
1635256650000|2021-10-26 13:57:30|||||||||3
1635256690000|2021-10-26 13:58:10|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|191
1635256760000|2021-10-26 13:59:20||102.34||102.34||102.34||102.34|18
1635256770000|2021-10-26 13:59:30|||||||||12
1635256790000|2021-10-26 13:59:50|102.42||102.42||102.42||102.42||0
1635256800000|2021-10-26 14:00:00|||||||||8
1635256810000|2021-10-26 14:00:10||102.29||102.29||102.29||102.29|3
1635256820000|2021-10-26 14:00:20|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|62
1635256830000|2021-10-26 14:00:30|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|34
1635256840000|2021-10-26 14:00:40|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|11
1635256850000|2021-10-26 14:00:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|143
1635256890000|2021-10-26 14:01:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|212
1635256900000|2021-10-26 14:01:40|||||||||8
1635256910000|2021-10-26 14:01:50|||||||||4
1635256920000|2021-10-26 14:02:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|40
1635256930000|2021-10-26 14:02:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1993
1635256960000|2021-10-26 14:02:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|314
1635256980000|2021-10-26 14:03:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|125
1635256990000|2021-10-26 14:03:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|181
1635257000000|2021-10-26 14:03:20|||||||||36
1635257010000|2021-10-26 14:03:30|102.67||102.67||102.67||102.67||42
1635257020000|2021-10-26 14:03:40||102.59||102.59||102.59||102.59|0
1635257040000|2021-10-26 14:04:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|25
1635257050000|2021-10-26 14:04:10|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|0
1635257060000|2021-10-26 14:04:20||102.59||102.59||102.59||102.54|0
1635257080000|2021-10-26 14:04:40|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|9
1635257090000|2021-10-26 14:04:50||102.54||102.59||102.59||102.54|24
1635257100000|2021-10-26 14:05:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|0
1635257140000|2021-10-26 14:05:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|60
1635257160000|2021-10-26 14:06:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|44
1635257180000|2021-10-26 14:06:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|20
1635257190000|2021-10-26 14:06:30|||||||||1
1635257210000|2021-10-26 14:06:50||102.54||102.59||102.59||102.54|48
1635257220000|2021-10-26 14:07:00||102.54||102.59||102.59||102.54|6
1635257250000|2021-10-26 14:07:30|||||||||3
1635257260000|2021-10-26 14:07:40|||||||||49
1635257290000|2021-10-26 14:08:10||102.54||102.59||102.59||102.54|34
1635257300000|2021-10-26 14:08:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|23
1635257310000|2021-10-26 14:08:30|||||||||1
1635257320000|2021-10-26 14:08:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|31
1635257330000|2021-10-26 14:08:50|||||||||8
1635257340000|2021-10-26 14:09:00|||||||||5
1635257370000|2021-10-26 14:09:30|||||||||257
1635257380000|2021-10-26 14:09:40|||||||||21
1635257390000|2021-10-26 14:09:50|||||||||55
1635257400000|2021-10-26 14:10:00|||||||||355
1635257410000|2021-10-26 14:10:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|83
1635257420000|2021-10-26 14:10:20|||||||||4
1635257430000|2021-10-26 14:10:30|||||||||10
1635257440000|2021-10-26 14:10:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|102
1635257450000|2021-10-26 14:10:50|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|279
1635257460000|2021-10-26 14:11:00|102.77||102.77||102.77||102.77||0
1635257480000|2021-10-26 14:11:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1635257550000|2021-10-26 14:12:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|106
1635257560000|2021-10-26 14:12:40|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|51
1635257570000|2021-10-26 14:12:50||102.74||102.79||102.79||102.74|27
1635257580000|2021-10-26 14:13:00|||||||||5
1635257610000|2021-10-26 14:13:30|||||||||3
1635257620000|2021-10-26 14:13:40|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|237
1635257630000|2021-10-26 14:13:50|102.82|102.79|102.82|102.74|102.82|102.79|102.82|102.74|207
1635257640000|2021-10-26 14:14:00|102.87||102.87||102.87||102.87||116
1635257660000|2021-10-26 14:14:20||102.79||102.79||102.79||102.74|2
1635257670000|2021-10-26 14:14:30|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|25
1635257680000|2021-10-26 14:14:40|102.82||102.82||102.87||102.82||20
1635257720000|2021-10-26 14:15:20|102.87||102.87||102.87||102.87||139
1635257730000|2021-10-26 14:15:30||102.79||102.79||102.79||102.79|10
1635257760000|2021-10-26 14:16:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|24
1635257770000|2021-10-26 14:16:10|||||||||3
1635257780000|2021-10-26 14:16:20|||||||||3
1635257800000|2021-10-26 14:16:40|||||||||2
1635257840000|2021-10-26 14:17:20|||||||||1
1635257850000|2021-10-26 14:17:30|102.87||102.82||102.87||102.82||116
1635257860000|2021-10-26 14:17:40|||||||||10
1635257900000|2021-10-26 14:18:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|314
1635257920000|2021-10-26 14:18:40|||||||||2
1635257930000|2021-10-26 14:18:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|20
1635257950000|2021-10-26 14:19:10|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.79|368
1635257960000|2021-10-26 14:19:20|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|11
1635257970000|2021-10-26 14:19:30||102.79||102.79||102.79||102.74|14
1635257980000|2021-10-26 14:19:40||102.74||102.79||102.79||102.74|7
1635258000000|2021-10-26 14:20:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|212
1635258010000|2021-10-26 14:20:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|7
1635258020000|2021-10-26 14:20:20|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|18
1635258030000|2021-10-26 14:20:30||102.84||102.84||102.84||102.84|0
1635258090000|2021-10-26 14:21:30|||||||||1
1635258110000|2021-10-26 14:21:50|||||||||8
1635258120000|2021-10-26 14:22:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|184
1635258140000|2021-10-26 14:22:20|||||||||1
1635258150000|2021-10-26 14:22:30|||||||||5
1635258170000|2021-10-26 14:22:50|||||||||10
1635258210000|2021-10-26 14:23:30|||||||||10
1635258250000|2021-10-26 14:24:10|||||||||12
1635258260000|2021-10-26 14:24:20|||||||||20
1635258270000|2021-10-26 14:24:30|||||||||8
1635258350000|2021-10-26 14:25:50||102.84||102.84||102.84||102.84|281
1635258360000|2021-10-26 14:26:00|102.92|102.89|102.92|102.84|102.92|102.89|102.92|102.84|50
1635258370000|2021-10-26 14:26:10|||||||||6
1635258380000|2021-10-26 14:26:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|18
1635258430000|2021-10-26 14:27:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|57
1635258480000|2021-10-26 14:28:00|||||||||17
1635258510000|2021-10-26 14:28:30|||||||||2
1635258520000|2021-10-26 14:28:40||102.79||102.79||102.79||102.79|63
1635258530000|2021-10-26 14:28:50|102.87|102.84|102.92|102.79|102.92|102.84|102.87|102.79|15
1635258540000|2021-10-26 14:29:00|102.87||102.87||102.87||102.87||7
1635258550000|2021-10-26 14:29:10|||||||||118
1635258560000|2021-10-26 14:29:20|||||||||476
1635258570000|2021-10-26 14:29:30|||||||||11
1635258610000|2021-10-26 14:30:10|||||||||69
1635258620000|2021-10-26 14:30:20|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|62
1635258640000|2021-10-26 14:30:40||102.79||102.79||102.79||102.79|0
1635258650000|2021-10-26 14:30:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|21
1635258670000|2021-10-26 14:31:10|||||||||55
1635258690000|2021-10-26 14:31:30|||||||||3
1635258710000|2021-10-26 14:31:50|||||||||196
1635258740000|2021-10-26 14:32:20|||||||||9
1635258770000|2021-10-26 14:32:50|||||||||151
1635258790000|2021-10-26 14:33:10|||||||||1
1635258800000|2021-10-26 14:33:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|189
1635258840000|2021-10-26 14:34:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|76
1635258870000|2021-10-26 14:34:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|10
1635258910000|2021-10-26 14:35:10|||||||||10
1635258980000|2021-10-26 14:36:20|||||||||10
1635259050000|2021-10-26 14:37:30|||||||||35
1635259100000|2021-10-26 14:38:20|||||||||100
1635259110000|2021-10-26 14:38:30|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.84|318
1635259120000|2021-10-26 14:38:40|||||||||8
1635259130000|2021-10-26 14:38:50|||||||||23
1635259140000|2021-10-26 14:39:00|||||||||50
1635259150000|2021-10-26 14:39:10||102.79||102.84||102.84||102.79|38
1635259160000|2021-10-26 14:39:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|12
1635259230000|2021-10-26 14:40:30|||||||||175
1635259240000|2021-10-26 14:40:40|||||||||10
1635259310000|2021-10-26 14:41:50|||||||||10
1635259340000|2021-10-26 14:42:20|||||||||1
1635259380000|2021-10-26 14:43:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|171
1635259440000|2021-10-26 14:44:00|||||||||11
1635259450000|2021-10-26 14:44:10|||||||||4
1635259460000|2021-10-26 14:44:20|||||||||6
1635259470000|2021-10-26 14:44:30|||||||||6
1635259480000|2021-10-26 14:44:40|||||||||6
1635259490000|2021-10-26 14:44:50|||||||||12
1635259500000|2021-10-26 14:45:00|||||||||3
1635259550000|2021-10-26 14:45:50|||||||||8
1635259580000|2021-10-26 14:46:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|46
1635259600000|2021-10-26 14:46:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|187
1635259610000|2021-10-26 14:46:50|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|27
1635259620000|2021-10-26 14:47:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|108
1635259630000|2021-10-26 14:47:10|||||||||1
1635259730000|2021-10-26 14:48:50|||||||||8
1635259770000|2021-10-26 14:49:30|102.87||102.87||102.87||102.87||294
1635259780000|2021-10-26 14:49:40|102.82||102.82||102.82||102.82||10
1635259800000|2021-10-26 14:50:00|||||||||142
1635259850000|2021-10-26 14:50:50|||||||||8
1635259860000|2021-10-26 14:51:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|402
1635259890000|2021-10-26 14:51:30|||||||||1
1635259900000|2021-10-26 14:51:40|||||||||8
1635259930000|2021-10-26 14:52:10|102.92|102.84|102.92|102.79|102.92|102.84|102.87|102.79|161
1635259950000|2021-10-26 14:52:30||102.84||102.84||102.84||102.84|8
1635259960000|2021-10-26 14:52:40|||||||||200
1635259970000|2021-10-26 14:52:50|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|332
1635259980000|2021-10-26 14:53:00|102.92||102.92||102.92||102.92||0
1635260090000|2021-10-26 14:54:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|131
1635260100000|2021-10-26 14:55:00|||||||||6
1635260150000|2021-10-26 14:55:50|||||||||1
1635260210000|2021-10-26 14:56:50|||||||||2
1635260230000|2021-10-26 14:57:10|||||||||84
1635260300000|2021-10-26 14:58:20|||||||||7
1635260340000|2021-10-26 14:59:00|||||||||26
1635260350000|2021-10-26 14:59:10|||||||||9
1635260360000|2021-10-26 14:59:20|||||||||20
1635260370000|2021-10-26 14:59:30|||||||||6
1635260380000|2021-10-26 14:59:40|||||||||9
1635260390000|2021-10-26 14:59:50|||||||||9
1635260400000|2021-10-26 15:00:00|||||||||4
1635260410000|2021-10-26 15:00:10|||||||||6
1635260420000|2021-10-26 15:00:20|||||||||9
1635260430000|2021-10-26 15:00:30|||||||||9
1635260440000|2021-10-26 15:00:40|||||||||6
1635260450000|2021-10-26 15:00:50|||||||||3
1635260460000|2021-10-26 15:01:00|||||||||9
1635260520000|2021-10-26 15:02:00||102.84||102.89||102.89||102.84|66
1635260540000|2021-10-26 15:02:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|65
1635260570000|2021-10-26 15:02:50|||||||||145
1635260600000|2021-10-26 15:03:20|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|143
1635260610000|2021-10-26 15:03:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|199
1635260630000|2021-10-26 15:03:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|6
1635260650000|2021-10-26 15:04:10|||||||||213
1635260660000|2021-10-26 15:04:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|21
1635260680000|2021-10-26 15:04:40|||||||||202
1635260690000|2021-10-26 15:04:50|||||||||2
1635260700000|2021-10-26 15:05:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|227
1635260730000|2021-10-26 15:05:30|||||||||2
1635260750000|2021-10-26 15:05:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|330
1635260760000|2021-10-26 15:06:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|121
1635260800000|2021-10-26 15:06:40||102.64||102.64||102.64||102.64|223
1635260810000|2021-10-26 15:06:50||102.69||102.69||102.69||102.69|652
1635260820000|2021-10-26 15:07:00|||||||||2
1635260830000|2021-10-26 15:07:10|||||||||23
1635260880000|2021-10-26 15:08:00|||||||||2
1635260920000|2021-10-26 15:08:40|||||||||2
1635260950000|2021-10-26 15:09:10|||||||||2
1635260990000|2021-10-26 15:09:50|||||||||1
1635261000000|2021-10-26 15:10:00|||||||||11
1635261010000|2021-10-26 15:10:10|||||||||2
1635261060000|2021-10-26 15:11:00|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.69|955
1635261070000|2021-10-26 15:11:10|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|332
1635261130000|2021-10-26 15:12:10|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|29
1635261140000|2021-10-26 15:12:20||102.74||102.74||102.74||102.74|0
1635261150000|2021-10-26 15:12:30||102.69||102.69||102.69||102.69|27
1635261160000|2021-10-26 15:12:40|102.77||102.82||102.82||102.77||10
1635261170000|2021-10-26 15:12:50||102.74||102.74||102.74||102.74|0
1635261180000|2021-10-26 15:13:00|||||||||6
1635261200000|2021-10-26 15:13:20|102.77|102.69|102.82|102.69|102.82|102.74|102.77|102.69|45
1635261210000|2021-10-26 15:13:30||102.74||102.74||102.74||102.74|0
1635261220000|2021-10-26 15:13:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|295
1635261330000|2021-10-26 15:15:30|||||||||20
1635261400000|2021-10-26 15:16:40|||||||||1
1635261430000|2021-10-26 15:17:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|481
1635261440000|2021-10-26 15:17:20||102.69||102.74||102.74||102.69|401
1635261460000|2021-10-26 15:17:40|||||||||25
1635261530000|2021-10-26 15:18:50|||||||||1132
1635261640000|2021-10-26 15:20:40|||||||||111
1635261660000|2021-10-26 15:21:00|||||||||6
1635261720000|2021-10-26 15:22:00|||||||||194
1635261760000|2021-10-26 15:22:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|339
1635261770000|2021-10-26 15:22:50|||||||||7
1635261780000|2021-10-26 15:23:00|||||||||6
1635261790000|2021-10-26 15:23:10||102.74||102.74||102.79||102.74|60
1635261800000|2021-10-26 15:23:20||102.79||102.74||102.79||102.74|7
1635261810000|2021-10-26 15:23:30||102.79||102.79||102.79||102.79|0
1635261820000|2021-10-26 15:23:40|||||||||84
1635261870000|2021-10-26 15:24:30||102.74||102.74||102.74||102.74|17
1635261880000|2021-10-26 15:24:40||102.79||102.74||102.79||102.74|6
1635261890000|2021-10-26 15:24:50|102.82||102.82||102.82||102.82||219
1635261900000|2021-10-26 15:25:00|||||||||101
1635261910000|2021-10-26 15:25:10|||||||||100
1635261920000|2021-10-26 15:25:20|||||||||292
1635261940000|2021-10-26 15:25:40|||||||||100
1635261950000|2021-10-26 15:25:50|||||||||150
1635261960000|2021-10-26 15:26:00|||||||||101
1635261970000|2021-10-26 15:26:10|||||||||200
1635262000000|2021-10-26 15:26:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|217
1635262040000|2021-10-26 15:27:20|||||||||65
1635262070000|2021-10-26 15:27:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|152
1635262080000|2021-10-26 15:28:00|||||||||18
1635262090000|2021-10-26 15:28:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|64
1635262100000|2021-10-26 15:28:20|||||||||85
1635262120000|2021-10-26 15:28:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|106
1635262140000|2021-10-26 15:29:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|672
1635262170000|2021-10-26 15:29:30|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.89|1695
1635262180000|2021-10-26 15:29:40|||||||||25
1635262200000|2021-10-26 15:30:00|||||||||66
1635262210000|2021-10-26 15:30:10|||||||||2
1635262220000|2021-10-26 15:30:20|||||||||4
1635262230000|2021-10-26 15:30:30|||||||||3
1635262240000|2021-10-26 15:30:40|||||||||218
1635262250000|2021-10-26 15:30:50||102.89||102.94||102.94||102.89|1
1635262260000|2021-10-26 15:31:00||102.89||102.94||102.94||102.89|205
1635262270000|2021-10-26 15:31:10|||||||||66
1635262280000|2021-10-26 15:31:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|186
1635262290000|2021-10-26 15:31:30|||||||||1
1635262300000|2021-10-26 15:31:40|||||||||1
1635262310000|2021-10-26 15:31:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|128
1635262320000|2021-10-26 15:32:00|||||||||1
1635262330000|2021-10-26 15:32:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|253
1635262340000|2021-10-26 15:32:20|||||||||2
1635262350000|2021-10-26 15:32:30|||||||||3
1635262360000|2021-10-26 15:32:40|||||||||3
1635262370000|2021-10-26 15:32:50|||||||||2
1635262380000|2021-10-26 15:33:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|238
1635262390000|2021-10-26 15:33:10|||||||||5
1635262400000|2021-10-26 15:33:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|513
1635262410000|2021-10-26 15:33:30|102.92|102.84|102.97|102.84|102.97|102.89|102.92|102.84|325
1635262420000|2021-10-26 15:33:40|102.92|102.89|102.92|102.84|102.92|102.89|102.92|102.84|6
1635262430000|2021-10-26 15:33:50|102.97|102.89|102.97|102.84|102.97|102.89|102.92|102.84|84
1635262440000|2021-10-26 15:34:00|102.92||102.92||102.97||102.92||42
1635262450000|2021-10-26 15:34:10|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|255
1635262460000|2021-10-26 15:34:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|221
1635262470000|2021-10-26 15:34:30|||||||||207
1635262480000|2021-10-26 15:34:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|237
1635262490000|2021-10-26 15:34:50|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|35
1635262500000|2021-10-26 15:35:00|||||||||70
1635262510000|2021-10-26 15:35:10|||||||||55
1635262520000|2021-10-26 15:35:20|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|36
1635262530000|2021-10-26 15:35:30||102.74||102.74||102.74||102.74|70
1635262560000|2021-10-26 15:36:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|18
1635262580000|2021-10-26 15:36:20|||||||||48
1635262590000|2021-10-26 15:36:30|||||||||50
1635262600000|2021-10-26 15:36:40|||||||||60
1635262610000|2021-10-26 15:36:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|204
1635262630000|2021-10-26 15:37:10|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|46
1635262640000|2021-10-26 15:37:20||102.74||102.79||102.79||102.74|50
1635262660000|2021-10-26 15:37:40|||||||||50
1635262730000|2021-10-26 15:38:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|58
1635262950000|2021-10-26 15:42:30|||||||||50
1635262960000|2021-10-26 15:42:40|||||||||50
1635262990000|2021-10-26 15:43:10|||||||||150
1635263100000|2021-10-26 15:45:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|36
1635263190000|2021-10-26 15:46:30||102.74||102.79||102.79||102.74|14
1635263210000|2021-10-26 15:46:50||102.74||102.74||102.74||102.74|0
1635263250000|2021-10-26 15:47:30|102.82||102.82||102.82||102.82||0
1635263350000|2021-10-26 15:49:10|||||||||165
1635263650000|2021-10-26 15:54:10|||||||||50
1635263670000|2021-10-26 15:54:30|||||||||50
1635263700000|2021-10-26 15:55:00|||||||||8
1635263790000|2021-10-26 15:56:30||102.69||102.69||102.69||102.69|65
1635263800000|2021-10-26 15:56:40|102.77||102.77||102.77||102.77||0
1635263850000|2021-10-26 15:57:30|||||||||1
1635263870000|2021-10-26 15:57:50||102.64||102.64||102.64||102.64|120
1635263880000|2021-10-26 15:58:00||102.69||102.69||102.69||102.64|0
1635263890000|2021-10-26 15:58:10||102.64||102.64||102.64||102.64|0
1635263900000|2021-10-26 15:58:20||102.69||102.69||102.69||102.69|0
1635263950000|2021-10-26 15:59:10|||||||||3
1635263960000|2021-10-26 15:59:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|55
1635264030000|2021-10-26 16:00:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|445
1635264110000|2021-10-26 16:01:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|107
1635264120000|2021-10-26 16:02:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|143
1635264310000|2021-10-26 16:05:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|12
1635264370000|2021-10-26 16:06:10|||||||||31
1635264690000|2021-10-26 16:11:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|72
1635264710000|2021-10-26 16:11:50||102.54||102.54||102.54||102.54|152
1635264730000|2021-10-26 16:12:10|102.62||102.62||102.62||102.62||0
1635264740000|2021-10-26 16:12:20||102.49||102.49||102.49||102.49|27
1635264770000|2021-10-26 16:12:50|102.57|102.54|102.57|102.49|102.57|102.54|102.57|102.49|2
1635264800000|2021-10-26 16:13:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|52
1635264820000|2021-10-26 16:13:40|102.57|102.39|102.57|102.44|102.57|102.44|102.57|102.39|597
1635264960000|2021-10-26 16:16:00||102.49||102.49||102.49||102.49|32
1635265020000|2021-10-26 16:17:00|102.62||102.62||102.62||102.62||11
1635265040000|2021-10-26 16:17:20|102.57||102.57||102.57||102.57||0
1635265150000|2021-10-26 16:19:10|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|230
1635265160000|2021-10-26 16:19:20||102.44||102.44||102.44||102.44|60
1635265180000|2021-10-26 16:19:40||102.49||102.49||102.49||102.49|1
1635265220000|2021-10-26 16:20:20|||||||||3
1635265340000|2021-10-26 16:22:20||102.44||102.44||102.44||102.44|2
1635265350000|2021-10-26 16:22:30|102.52||102.52||102.52||102.52||10
1635265430000|2021-10-26 16:23:50|102.57||102.57||102.57||102.52||41
1635265440000|2021-10-26 16:24:00|102.62|102.49|102.62|102.49|102.62|102.49|102.57|102.49|58
1635265450000|2021-10-26 16:24:10|||||||||10
1635265460000|2021-10-26 16:24:20|102.57||102.57||102.57||102.57||36
1635265480000|2021-10-26 16:24:40|102.62||102.62||102.62||102.62||13
1635265570000|2021-10-26 16:26:10|||||||||20
1635265580000|2021-10-26 16:26:20||102.54||102.54||102.54||102.54|60
1635265590000|2021-10-26 16:26:30|||||||||20
1635265600000|2021-10-26 16:26:40|||||||||22
1635265620000|2021-10-26 16:27:00|102.67||102.67||102.67||102.67||20
1635265630000|2021-10-26 16:27:10|||||||||1
1635265650000|2021-10-26 16:27:30|102.62||102.67||102.67||102.62||6
1635265750000|2021-10-26 16:29:10|||||||||20
1635265800000|2021-10-26 16:30:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|124
1635265950000|2021-10-26 16:32:30|||||||||1
1635266060000|2021-10-26 16:34:20|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|2
1635266150000|2021-10-26 16:35:50||102.49||102.49||102.49||102.49|2
1635266170000|2021-10-26 16:36:10|102.57||102.57||102.57||102.57||0
1635266300000|2021-10-26 16:38:20||102.44||102.44||102.44||102.44|1
1635266330000|2021-10-26 16:38:50||102.49||102.49||102.49||102.49|1
1635266340000|2021-10-26 16:39:00||102.44||102.49||102.49||102.44|3
1635266370000|2021-10-26 16:39:30||102.44||102.44||102.44||102.44|1
1635266410000|2021-10-26 16:40:10|102.52||102.52||102.52||102.52||0
1635266700000|2021-10-26 16:45:00|||||||||1
1635266730000|2021-10-26 16:45:30|||||||||9
1635266750000|2021-10-26 16:45:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2
1635266800000|2021-10-26 16:46:40||102.34||102.34||102.34||102.34|3
1635266810000|2021-10-26 16:46:50|102.42||102.42||102.42||102.42||1
1635266840000|2021-10-26 16:47:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|15
1635266900000|2021-10-26 16:48:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|10
1635266940000|2021-10-26 16:49:00|102.47||102.47||102.47||102.47||2
1635266960000|2021-10-26 16:49:20|102.42||102.42||102.47||102.42||1
1635267000000|2021-10-26 16:50:00||102.29||102.34||102.34||102.29|10
1635267080000|2021-10-26 16:51:20|||||||||153
1635267130000|2021-10-26 16:52:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|10
1635267200000|2021-10-26 16:53:20|102.52||102.52||102.52||102.52||0
1635267210000|2021-10-26 16:53:30|102.47||102.47||102.47||102.47||36
1635267530000|2021-10-26 16:58:50|102.52||102.52||102.52||102.52||4
1635267600000|2021-10-26 17:00:00|||||||||8
1635267730000|2021-10-26 17:02:10|102.47||102.52||102.52||102.47||1
1635267920000|2021-10-26 17:05:20|102.47||102.47||102.47||102.47||0
1635267960000|2021-10-26 17:06:00|102.52||102.52||102.52||102.52||1
1635268260000|2021-10-26 17:11:00|102.47||102.47||102.47||102.47||0
1635268460000|2021-10-26 17:14:20|||||||||1
1635268580000|2021-10-26 17:16:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|19
1635268620000|2021-10-26 17:17:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|13
1635268630000|2021-10-26 17:17:10|102.57|102.44|102.57|102.44|102.57|102.44|102.57|102.44|222
1635268790000|2021-10-26 17:19:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|50
1635268860000|2021-10-26 17:21:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1635268950000|2021-10-26 17:22:30|||||||||1
1635269050000|2021-10-26 17:24:10|||||||||1
1635269250000|2021-10-26 17:27:30|||||||||47
1635269260000|2021-10-26 17:27:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|148
1635269480000|2021-10-26 17:31:20|||||||||1
1635269500000|2021-10-26 17:31:40|102.52||102.52||102.52||102.52||0
1635269760000|2021-10-26 17:36:00||102.44||102.44||102.44||102.44|0
1635269930000|2021-10-26 17:38:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|52
1635270030000|2021-10-26 17:40:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|3
1635270100000|2021-10-26 17:41:40||102.39||102.39||102.39||102.39|2
1635270110000|2021-10-26 17:41:50||102.44||102.44||102.44||102.44|0
1635270120000|2021-10-26 17:42:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|3
1635270130000|2021-10-26 17:42:10|102.52||102.52||102.52||102.52||6
1635270150000|2021-10-26 17:42:30||102.44||102.44||102.44||102.44|1
1635271020000|2021-10-26 17:57:00|||||||||1
1635271150000|2021-10-26 17:59:10|102.57||102.57||102.57||102.57||4
1635271200000|2021-10-26 18:00:00||102.49||102.49||102.49||102.49|0
1635271210000|2021-10-26 18:00:10|||||||||10
1635272260000|2021-10-26 18:17:40|102.62||102.62||102.62||102.62||4
1635272510000|2021-10-26 18:21:50|102.57||102.62||102.62||102.57||0
1635272940000|2021-10-26 18:29:00|102.57||102.57||102.57||102.57||0
1635272990000|2021-10-26 18:29:50|102.62||102.62||102.62||102.62||0
1635273540000|2021-10-26 18:39:00|102.57||102.62||102.62||102.57||0
1635273570000|2021-10-26 18:39:30|102.57||102.62||102.62||102.57||0
1635273590000|2021-10-26 18:39:50|102.57||102.57||102.57||102.57||0
1635273960000|2021-10-26 18:46:00|102.62||102.62||102.62||102.57||1
1635273970000|2021-10-26 18:46:10|102.57||102.57||102.62||102.57||0
1635273980000|2021-10-26 18:46:20|102.62||102.62||102.62||102.57||0
1635274000000|2021-10-26 18:46:40|102.57||102.62||102.62||102.57||0
1635274080000|2021-10-26 18:48:00|102.57||102.62||102.62||102.57||0
1635274220000|2021-10-26 18:50:20|102.57||102.62||102.62||102.57||0
1635274230000|2021-10-26 18:50:30|102.57||102.62||102.62||102.57||0
1635274240000|2021-10-26 18:50:40|102.57||102.57||102.62||102.57||0
1635274260000|2021-10-26 18:51:00|102.62||102.57||102.62||102.57||0
1635274270000|2021-10-26 18:51:10|102.62||102.62||102.62||102.57||0
1635274540000|2021-10-26 18:55:40||102.54||102.54||102.54||102.54|1
1635274800000|2021-10-26 19:00:00|102.67||102.67||102.67||102.67||4
1635274820000|2021-10-26 19:00:20||102.59||102.59||102.59||102.59|0
1635275060000|2021-10-26 19:04:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|2
1635275720000|2021-10-26 19:15:20|102.77||102.77||102.77||102.77||12
1635275770000|2021-10-26 19:16:10|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|30
1635275840000|2021-10-26 19:17:20|102.77||102.77||102.77||102.77||69
1635275850000|2021-10-26 19:17:30|||||||||19
1635275860000|2021-10-26 19:17:40|102.82||102.82||102.82||102.82||0
1635275980000|2021-10-26 19:19:40|102.77||102.77||102.77||102.77||0
1635276000000|2021-10-26 19:20:00|102.82||102.82||102.82||102.82||5
1635276070000|2021-10-26 19:21:10|102.77|102.64|102.77|102.64|102.77|102.64|102.77|102.64|65
1635276080000|2021-10-26 19:21:20|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|19
1635276100000|2021-10-26 19:21:40|102.77||102.77||102.82||102.77||20
1635276420000|2021-10-26 19:27:00|||||||||1
1635276470000|2021-10-26 19:27:50|||||||||1
1635276500000|2021-10-26 19:28:20||102.64||102.64||102.64||102.64|4
1635276610000|2021-10-26 19:30:10||102.69||102.69||102.69||102.69|0
1635276670000|2021-10-26 19:31:10||102.64||102.64||102.64||102.64|3
1635276690000|2021-10-26 19:31:30||102.69||102.69||102.69||102.69|0
1635276870000|2021-10-26 19:34:30|102.82||102.82||102.82||102.82||3
1635276880000|2021-10-26 19:34:40|102.77||102.82||102.82||102.77||1
1635276890000|2021-10-26 19:34:50|102.77||102.77||102.82||102.77||0
1635276900000|2021-10-26 19:35:00|102.82||102.82||102.82||102.82||1
1635276910000|2021-10-26 19:35:10|102.77||102.77||102.82||102.77||0
1635276920000|2021-10-26 19:35:20|102.82||102.77||102.82||102.77||0
1635276980000|2021-10-26 19:36:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|12
1635277040000|2021-10-26 19:37:20|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|106
1635277050000|2021-10-26 19:37:30|102.77||102.82||102.82||102.77||18
1635277070000|2021-10-26 19:37:50||102.74||102.69||102.74||102.69|2
1635277080000|2021-10-26 19:38:00||102.74||102.69||102.74||102.69|0
1635277240000|2021-10-26 19:40:40|102.77||102.82||102.82||102.77||6
1635277260000|2021-10-26 19:41:00|102.77||102.82||102.82||102.77||2
1635277280000|2021-10-26 19:41:20||102.74||102.74||102.74||102.74|0
1635277300000|2021-10-26 19:41:40||102.69||102.69||102.69||102.69|0
1635277320000|2021-10-26 19:42:00||102.74||102.74||102.74||102.69|0
1635277330000|2021-10-26 19:42:10||102.69||102.69||102.69||102.69|0
1635277340000|2021-10-26 19:42:20||102.74||102.74||102.74||102.69|0
1635277370000|2021-10-26 19:42:50|||||||||27
1635277410000|2021-10-26 19:43:30|||||||||1
1635277490000|2021-10-26 19:44:50|||||||||17
1635277500000|2021-10-26 19:45:00|||||||||7
1635277750000|2021-10-26 19:49:10||102.69||102.69||102.69||102.69|5
1635277760000|2021-10-26 19:49:20|102.77||102.77||102.77||102.77||1
1635277800000|2021-10-26 19:50:00||102.64||102.64||102.64||102.64|0
1635277810000|2021-10-26 19:50:10|||||||||55
1635277820000|2021-10-26 19:50:20|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|13
1635277830000|2021-10-26 19:50:30|102.67||102.67||102.67||102.67||95
1635277840000|2021-10-26 19:50:40|||||||||22
1635277850000|2021-10-26 19:50:50|||||||||28
1635277860000|2021-10-26 19:51:00|||||||||15
1635277870000|2021-10-26 19:51:10||102.54||102.54||102.59||102.54|10
1635277890000|2021-10-26 19:51:30|102.62||102.62||102.62||102.62||27
1635277900000|2021-10-26 19:51:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|6
1635277920000|2021-10-26 19:52:00|||||||||15
1635277930000|2021-10-26 19:52:10|||||||||10
1635277940000|2021-10-26 19:52:20|||||||||32
1635277950000|2021-10-26 19:52:30|||||||||16
1635277960000|2021-10-26 19:52:40|||||||||11
1635277970000|2021-10-26 19:52:50|||||||||6
1635277990000|2021-10-26 19:53:10|||||||||6
1635278020000|2021-10-26 19:53:40|||||||||7
1635278030000|2021-10-26 19:53:50|||||||||7
1635278040000|2021-10-26 19:54:00|||||||||223
1635278050000|2021-10-26 19:54:10|102.62||102.62||102.62||102.62||14
1635278060000|2021-10-26 19:54:20|102.67|102.54|102.72|102.59|102.72|102.64|102.67|102.54|90
1635278070000|2021-10-26 19:54:30||102.64||102.64||102.64||102.64|0
1635278080000|2021-10-26 19:54:40|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|97
1635278090000|2021-10-26 19:54:50|102.82|102.64|102.82|102.69|102.82|102.69|102.82|102.64|141
1635278100000|2021-10-26 19:55:00|102.77|102.64|102.82|102.69|102.82|102.69|102.77|102.64|105
1635278120000|2021-10-26 19:55:20|102.77|102.64|102.77|102.64|102.77|102.64|102.77|102.64|0
1635278160000|2021-10-26 19:56:00|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|0
1635278240000|2021-10-26 19:57:20|102.77|102.64|102.77|102.64|102.77|102.64|102.77|102.64|2
1635278250000|2021-10-26 19:57:30||102.69||102.64||102.69||102.64|2
1635278260000|2021-10-26 19:57:40|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|3
1635278270000|2021-10-26 19:57:50||102.69||102.64||102.69||102.64|1
1635278290000|2021-10-26 19:58:10||102.69||102.69||102.69||102.69|3
1635278300000|2021-10-26 19:58:20|||||||||1
1635278310000|2021-10-26 19:58:30|102.82||102.82||102.82||102.82||99
1635278340000|2021-10-26 19:59:00|||||||||2
1635278380000|2021-10-26 19:59:40||102.74||102.74||102.74||102.74|2
1635278390000|2021-10-26 19:59:50||102.69||102.69||102.74||102.69|0
1635314150000|2021-10-27 05:55:50|||||||||52
1635314210000|2021-10-27 05:56:50|103.09|102.62|103.14|102.87|103.14|102.87|103.09|102.62|0
1635314310000|2021-10-27 05:58:30||102.92||102.92||102.92||102.92|0
1635314400000|2021-10-27 06:00:00|103.09|103.02|103.14|103.02|103.14|103.02|103.09|103.02|55
1635314450000|2021-10-27 06:00:50|103.19|103.07|103.19|103.07|103.19|103.07|103.19|103.07|120
1635314460000|2021-10-27 06:01:00|103.04|102.92|103.27|103.14|103.27|103.14|103.02|102.92|520
1635314470000|2021-10-27 06:01:10|103.22||103.22||103.22||103.22||14
1635314500000|2021-10-27 06:01:40|103.37||103.37||103.37||103.37||11
1635314510000|2021-10-27 06:01:50|103.32||103.22||103.32||103.22||1
1635314530000|2021-10-27 06:02:10|103.27|103.04|103.22|103.09|103.27|103.09|103.22|103.04|155
1635314540000|2021-10-27 06:02:20||103.04||103.04||103.04||103.04|123
1635314560000|2021-10-27 06:02:40|103.17|102.99|103.12|102.99|103.17|102.99|103.12|102.99|0
1635314570000|2021-10-27 06:02:50|103.07|102.94|103.07|102.89|103.07|102.94|103.02|102.89|0
1635314610000|2021-10-27 06:03:30|||||||||1
1635314630000|2021-10-27 06:03:50|103.02||103.02||103.02||103.02||0
1635314690000|2021-10-27 06:04:50|102.97||102.97||102.97||102.97||0
1635314710000|2021-10-27 06:05:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|30
1635314720000|2021-10-27 06:05:20||102.79||102.79||102.79||102.79|50
1635314750000|2021-10-27 06:05:50|102.87||102.87||102.87||102.87||0
1635314820000|2021-10-27 06:07:00|102.92||102.92||102.92||102.87||13
1635314860000|2021-10-27 06:07:40|102.87||102.92||102.92||102.87||0
1635314870000|2021-10-27 06:07:50||102.84||102.84||102.84||102.84|0
1635314910000|2021-10-27 06:08:30||102.79||102.79||102.79||102.79|0
1635314950000|2021-10-27 06:09:10|102.87||102.87||102.87||102.87||0
1635314970000|2021-10-27 06:09:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|1
1635315020000|2021-10-27 06:10:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|4
1635315030000|2021-10-27 06:10:30|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|67
1635315180000|2021-10-27 06:13:00||102.74||102.69||102.74||102.69|0
1635315190000|2021-10-27 06:13:10||102.74||102.69||102.74||102.69|0
1635315230000|2021-10-27 06:13:50||102.74||102.74||102.74||102.69|0
1635315290000|2021-10-27 06:14:50||102.69||102.69||102.69||102.69|26
1635315340000|2021-10-27 06:15:40||102.74||102.74||102.74||102.74|0
1635315350000|2021-10-27 06:15:50||102.69||102.74||102.74||102.69|0
1635315450000|2021-10-27 06:17:30||102.69||102.74||102.74||102.69|0
1635315470000|2021-10-27 06:17:50||102.69||102.74||102.74||102.69|0
1635315480000|2021-10-27 06:18:00||102.69||102.74||102.74||102.69|0
1635315520000|2021-10-27 06:18:40||102.69||102.69||102.74||102.69|0
1635315610000|2021-10-27 06:20:10|102.77||102.77||102.77||102.77||0
1635315680000|2021-10-27 06:21:20||102.64||102.64||102.64||102.64|7
1635315710000|2021-10-27 06:21:50||102.69||102.69||102.69||102.69|0
1635315940000|2021-10-27 06:25:40||102.64||102.64||102.64||102.64|0
1635315950000|2021-10-27 06:25:50||102.69||102.69||102.69||102.69|0
1635316070000|2021-10-27 06:27:50||102.64||102.64||102.64||102.64|0
1635316090000|2021-10-27 06:28:10||102.69||102.69||102.69||102.69|0
1635316140000|2021-10-27 06:29:00||102.64||102.64||102.64||102.64|4
1635316330000|2021-10-27 06:32:10||102.69||102.69||102.69||102.69|0
1635316390000|2021-10-27 06:33:10||102.64||102.64||102.64||102.64|1
1635316440000|2021-10-27 06:34:00||102.69||102.64||102.69||102.64|51
1635316490000|2021-10-27 06:34:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|190
1635316520000|2021-10-27 06:35:20|||||||||62
1635316720000|2021-10-27 06:38:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|147
1635316760000|2021-10-27 06:39:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|9
1635316830000|2021-10-27 06:40:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|0
1635316840000|2021-10-27 06:40:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|10
1635317010000|2021-10-27 06:43:30|||||||||17
1635317270000|2021-10-27 06:47:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|213
1635317280000|2021-10-27 06:48:00||102.89||102.89||102.89||102.89|0
1635317320000|2021-10-27 06:48:40||102.94||102.89||102.94||102.89|4
1635317560000|2021-10-27 06:52:40|102.97||102.97||102.97||102.97||0
1635317600000|2021-10-27 06:53:20||102.84||102.84||102.84||102.84|0
1635317750000|2021-10-27 06:55:50|102.92|102.79|102.92|102.79|102.92|102.79|102.92|102.79|0
1635317810000|2021-10-27 06:56:50|102.97|102.84|102.97|102.84|102.97|102.84|102.97|102.79|33
1635317850000|2021-10-27 06:57:30|102.92|102.79|102.92|102.79|102.92|102.79|102.92|102.79|0
1635317960000|2021-10-27 06:59:20||102.84||102.84||102.84||102.84|0
1635317980000|2021-10-27 06:59:40||102.79||102.79||102.79||102.79|56
1635317990000|2021-10-27 06:59:50|102.87|102.74|102.82|102.74|102.87|102.74|102.82|102.69|277
1635318000000|2021-10-27 07:00:00|102.77|102.69|102.82|102.69|102.82|102.74|102.72|102.64|177
1635318010000|2021-10-27 07:00:10|102.77||102.77||102.77||102.77||3
1635318020000|2021-10-27 07:00:20|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.64|82
1635318030000|2021-10-27 07:00:30|102.67|102.59|102.72|102.59|102.72|102.64|102.67|102.59|214
1635318040000|2021-10-27 07:00:40|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|70
1635318050000|2021-10-27 07:00:50|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|59
1635318060000|2021-10-27 07:01:00|102.67|102.64|102.62|102.54|102.72|102.64|102.62|102.54|159
1635318070000|2021-10-27 07:01:10|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|15
1635318080000|2021-10-27 07:01:20|102.67|102.59|102.72|102.64|102.72|102.64|102.62|102.59|138
1635318090000|2021-10-27 07:01:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|146
1635318100000|2021-10-27 07:01:40|102.62|102.54|102.62|102.54|102.62|102.59|102.62|102.54|49
1635318110000|2021-10-27 07:01:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|74
1635318120000|2021-10-27 07:02:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.64|163
1635318130000|2021-10-27 07:02:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|48
1635318140000|2021-10-27 07:02:20|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|22
1635318150000|2021-10-27 07:02:30|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|31
1635318160000|2021-10-27 07:02:40|102.67||102.72||102.72||102.67||8
1635318170000|2021-10-27 07:02:50|102.67||102.72||102.72||102.67||3
1635318180000|2021-10-27 07:03:00|102.67||102.67||102.67||102.67||0
1635318190000|2021-10-27 07:03:10|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|37
1635318200000|2021-10-27 07:03:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|76
1635318210000|2021-10-27 07:03:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|34
1635318220000|2021-10-27 07:03:40|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|110
1635318230000|2021-10-27 07:03:50||102.64||102.64||102.64||102.59|83
1635318240000|2021-10-27 07:04:00|102.67|102.59|102.67|102.59|102.67|102.64|102.67|102.59|56
1635318250000|2021-10-27 07:04:10|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|32
1635318270000|2021-10-27 07:04:30|102.72||102.67||102.72||102.67||32
1635318280000|2021-10-27 07:04:40|102.72||102.67||102.72||102.67||10
1635318290000|2021-10-27 07:04:50|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|7
1635318300000|2021-10-27 07:05:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|4
1635318310000|2021-10-27 07:05:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|32
1635318320000|2021-10-27 07:05:20|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|54
1635318330000|2021-10-27 07:05:30|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|34
1635318340000|2021-10-27 07:05:40|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|89
1635318350000|2021-10-27 07:05:50||102.39||102.44||102.44||102.39|0
1635318360000|2021-10-27 07:06:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|35
1635318370000|2021-10-27 07:06:10|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|191
1635318390000|2021-10-27 07:06:30|102.52|102.39|102.42|102.34|102.52|102.39|102.42|102.34|146
1635318420000|2021-10-27 07:07:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|18
1635318430000|2021-10-27 07:07:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|14
1635318440000|2021-10-27 07:07:20|||||||||1
1635318450000|2021-10-27 07:07:30|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|28
1635318460000|2021-10-27 07:07:40|102.42||102.37||102.42||102.37||29
1635318470000|2021-10-27 07:07:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|41
1635318480000|2021-10-27 07:08:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|22
1635318490000|2021-10-27 07:08:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|19
1635318500000|2021-10-27 07:08:20|102.42|102.24|102.42|102.34|102.42|102.34|102.42|102.24|18
1635318510000|2021-10-27 07:08:30|||||||||1
1635318520000|2021-10-27 07:08:40|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|1
1635318530000|2021-10-27 07:08:50|102.42||102.37||102.42||102.37||8
1635318540000|2021-10-27 07:09:00||102.24||102.29||102.29||102.24|5
1635318550000|2021-10-27 07:09:10|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|34
1635318560000|2021-10-27 07:09:20|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1635318570000|2021-10-27 07:09:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|14
1635318580000|2021-10-27 07:09:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|0
1635318600000|2021-10-27 07:10:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|23
1635318620000|2021-10-27 07:10:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|5
1635318630000|2021-10-27 07:10:30||102.34||102.39||102.39||102.34|17
1635318650000|2021-10-27 07:10:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|21
1635318660000|2021-10-27 07:11:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|25
1635318690000|2021-10-27 07:11:30|102.37||102.37||102.37||102.32||10
1635318700000|2021-10-27 07:11:40|102.32|102.19|102.27|102.19|102.37|102.19|102.27|102.19|9
1635318710000|2021-10-27 07:11:50|102.32|102.14|102.27|102.19|102.32|102.19|102.22|102.14|355
1635318720000|2021-10-27 07:12:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|25
1635318730000|2021-10-27 07:12:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|9
1635318740000|2021-10-27 07:12:20|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|80
1635318750000|2021-10-27 07:12:30|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|3
1635318760000|2021-10-27 07:12:40||102.14||102.14||102.19||102.14|4
1635318770000|2021-10-27 07:12:50|102.22||102.27||102.27||102.22||38
1635318780000|2021-10-27 07:13:00|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|292
1635318790000|2021-10-27 07:13:10|||||||||6
1635318800000|2021-10-27 07:13:20|102.32||102.27||102.32||102.27||300
1635318820000|2021-10-27 07:13:40|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|42
1635318830000|2021-10-27 07:13:50|102.32|102.14|102.27|102.19|102.32|102.19|102.27|102.14|173
1635318840000|2021-10-27 07:14:00||102.14||102.19||102.19||102.14|83
1635318850000|2021-10-27 07:14:10||102.14||102.19||102.19||102.14|13
1635318860000|2021-10-27 07:14:20|102.32||102.32||102.32||102.27||54
1635318870000|2021-10-27 07:14:30|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.19|322
1635318880000|2021-10-27 07:14:40|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|47
1635318890000|2021-10-27 07:14:50|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|7
1635318900000|2021-10-27 07:15:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.24|42
1635318920000|2021-10-27 07:15:20|102.42|102.34|102.37|102.29|102.42|102.34|102.32|102.24|206
1635318930000|2021-10-27 07:15:30|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|10
1635318940000|2021-10-27 07:15:40|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1635318950000|2021-10-27 07:15:50|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|15
1635318960000|2021-10-27 07:16:00|||||||||5
1635318970000|2021-10-27 07:16:10|102.42||102.42||102.42||102.37||44
1635318980000|2021-10-27 07:16:20|102.37||102.37||102.42||102.37||0
1635318990000|2021-10-27 07:16:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1635319010000|2021-10-27 07:16:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|83
1635319030000|2021-10-27 07:17:10|||||||||1
1635319050000|2021-10-27 07:17:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|90
1635319060000|2021-10-27 07:17:40|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|165
1635319070000|2021-10-27 07:17:50|||||||||26
1635319080000|2021-10-27 07:18:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|148
1635319090000|2021-10-27 07:18:10|102.37||102.32||102.37||102.32||3
1635319100000|2021-10-27 07:18:20|||||||||1
1635319110000|2021-10-27 07:18:30||102.19||102.24||102.24||102.19|1
1635319120000|2021-10-27 07:18:40|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|121
1635319140000|2021-10-27 07:19:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|33
1635319160000|2021-10-27 07:19:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|11
1635319180000|2021-10-27 07:19:40|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|73
1635319190000|2021-10-27 07:19:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|29
1635319200000|2021-10-27 07:20:00|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|38
1635319210000|2021-10-27 07:20:10|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|1
1635319220000|2021-10-27 07:20:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|43
1635319230000|2021-10-27 07:20:30|||||||||128
1635319240000|2021-10-27 07:20:40|||||||||4
1635319250000|2021-10-27 07:20:50||102.09||102.14||102.14||102.09|16
1635319260000|2021-10-27 07:21:00|102.17|102.09|102.17|102.04|102.22|102.09|102.17|102.04|472
1635319270000|2021-10-27 07:21:10|102.12|102.09|102.22|102.14|102.22|102.14|102.12|102.09|143
1635319280000|2021-10-27 07:21:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|35
1635319290000|2021-10-27 07:21:30|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|23
1635319300000|2021-10-27 07:21:40|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|7
1635319310000|2021-10-27 07:21:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|50
1635319320000|2021-10-27 07:22:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|7
1635319330000|2021-10-27 07:22:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|27
1635319340000|2021-10-27 07:22:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1
1635319360000|2021-10-27 07:22:40|||||||||23
1635319370000|2021-10-27 07:22:50|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|6
1635319380000|2021-10-27 07:23:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|6
1635319390000|2021-10-27 07:23:10|||||||||1
1635319400000|2021-10-27 07:23:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|28
1635319410000|2021-10-27 07:23:30|||||||||1
1635319450000|2021-10-27 07:24:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|257
1635319460000|2021-10-27 07:24:20|||||||||3
1635319470000|2021-10-27 07:24:30|||||||||187
1635319480000|2021-10-27 07:24:40|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|500
1635319490000|2021-10-27 07:24:50|102.17||102.17||102.22||102.17||20
1635319500000|2021-10-27 07:25:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|16
1635319510000|2021-10-27 07:25:10|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|880
1635319520000|2021-10-27 07:25:20|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|119
1635319530000|2021-10-27 07:25:30|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|200
1635319540000|2021-10-27 07:25:40|||||||||68
1635319550000|2021-10-27 07:25:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|128
1635319560000|2021-10-27 07:26:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|83
1635319570000|2021-10-27 07:26:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|227
1635319580000|2021-10-27 07:26:20|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|126
1635319590000|2021-10-27 07:26:30|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|88
1635319600000|2021-10-27 07:26:40|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|43
1635319620000|2021-10-27 07:27:00|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.94|61
1635319630000|2021-10-27 07:27:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|31
1635319640000|2021-10-27 07:27:20||101.84||101.89||101.89||101.84|2
1635319690000|2021-10-27 07:28:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|144
1635319700000|2021-10-27 07:28:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|116
1635319720000|2021-10-27 07:28:40|102.07|101.99|102.07|101.94|102.07|101.99|102.02|101.94|322
1635319730000|2021-10-27 07:28:50|102.12|101.99|102.12|102.04|102.12|102.04|102.12|101.99|54
1635319740000|2021-10-27 07:29:00|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|41
1635319750000|2021-10-27 07:29:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|0
1635319760000|2021-10-27 07:29:20||101.99||102.04||102.04||101.99|45
1635319770000|2021-10-27 07:29:30||101.99||102.04||102.04||101.99|3
1635319780000|2021-10-27 07:29:40|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|41
1635319790000|2021-10-27 07:29:50|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|30
1635319810000|2021-10-27 07:30:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|91
1635319820000|2021-10-27 07:30:20|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|97
1635319830000|2021-10-27 07:30:30|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|50
1635319840000|2021-10-27 07:30:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|42
1635319860000|2021-10-27 07:31:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|139
1635319870000|2021-10-27 07:31:10|||||||||2
1635319880000|2021-10-27 07:31:20|||||||||13
1635319890000|2021-10-27 07:31:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|28
1635319900000|2021-10-27 07:31:40|102.12||102.12||102.12||102.07||184
1635319910000|2021-10-27 07:31:50||102.04||102.04||102.04||102.04|0
1635319920000|2021-10-27 07:32:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|37
1635319940000|2021-10-27 07:32:20|102.17|102.09|102.22|102.09|102.22|102.09|102.12|102.09|311
1635319950000|2021-10-27 07:32:30||102.14||102.14||102.14||102.09|4
1635319960000|2021-10-27 07:32:40|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|4
1635319970000|2021-10-27 07:32:50|||||||||1
1635319980000|2021-10-27 07:33:00|||||||||4
1635319990000|2021-10-27 07:33:10||102.04||102.09||102.09||102.04|4
1635320000000|2021-10-27 07:33:20|||||||||1
1635320010000|2021-10-27 07:33:30|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|1
1635320020000|2021-10-27 07:33:40|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|29
1635320030000|2021-10-27 07:33:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|22
1635320050000|2021-10-27 07:34:10|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|3
1635320070000|2021-10-27 07:34:30|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|14
1635320080000|2021-10-27 07:34:40|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|3
1635320090000|2021-10-27 07:34:50||102.14||102.14||102.14||102.09|1
1635320100000|2021-10-27 07:35:00|||||||||5
1635320110000|2021-10-27 07:35:10|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|11
1635320120000|2021-10-27 07:35:20|102.17||102.22||102.22||102.17||0
1635320130000|2021-10-27 07:35:30|102.17||102.17||102.22||102.17||0
1635320140000|2021-10-27 07:35:40|102.22||102.17||102.22||102.17||0
1635320160000|2021-10-27 07:36:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|31
1635320170000|2021-10-27 07:36:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|2
1635320180000|2021-10-27 07:36:20||102.04||102.04||102.09||102.04|0
1635320190000|2021-10-27 07:36:30||102.09||102.09||102.09||102.04|0
1635320200000|2021-10-27 07:36:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|2
1635320210000|2021-10-27 07:36:50|||||||||5
1635320220000|2021-10-27 07:37:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|45
1635320230000|2021-10-27 07:37:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|11
1635320240000|2021-10-27 07:37:20|||||||||9
1635320250000|2021-10-27 07:37:30|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|28
1635320270000|2021-10-27 07:37:50|||||||||25
1635320280000|2021-10-27 07:38:00|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|11
1635320290000|2021-10-27 07:38:10|102.07|102.04|102.12|101.99|102.12|102.04|102.07|101.99|19
1635320300000|2021-10-27 07:38:20|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|12
1635320320000|2021-10-27 07:38:40|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|2
1635320340000|2021-10-27 07:39:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|31
1635320360000|2021-10-27 07:39:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|30
1635320370000|2021-10-27 07:39:30|||||||||37
1635320410000|2021-10-27 07:40:10|||||||||130
1635320430000|2021-10-27 07:40:30|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|31
1635320440000|2021-10-27 07:40:40|101.97||101.97||102.02||101.97||1
1635320460000|2021-10-27 07:41:00|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|10
1635320470000|2021-10-27 07:41:10|101.92||101.92||101.92||101.92||0
1635320490000|2021-10-27 07:41:30|101.97|101.79|101.97|101.89|101.97|101.89|101.92|101.79|99
1635320500000|2021-10-27 07:41:40|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|30
1635320510000|2021-10-27 07:41:50|101.92||101.92||101.92||101.92||18
1635320530000|2021-10-27 07:42:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|132
1635320540000|2021-10-27 07:42:20||101.84||101.89||101.89||101.84|0
1635320550000|2021-10-27 07:42:30|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|12
1635320560000|2021-10-27 07:42:40|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.84|3
1635320580000|2021-10-27 07:43:00|101.97||101.92||101.97||101.92||55
1635320590000|2021-10-27 07:43:10|101.97||101.97||101.97||101.97||1
1635320600000|2021-10-27 07:43:20||101.89||101.89||101.89||101.84|0
1635320610000|2021-10-27 07:43:30||101.84||101.84||101.84||101.84|1
1635320620000|2021-10-27 07:43:40|101.92||101.92||101.97||101.92||0
1635320630000|2021-10-27 07:43:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|103
1635320640000|2021-10-27 07:44:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|26
1635320660000|2021-10-27 07:44:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|81
1635320700000|2021-10-27 07:45:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|147
1635320710000|2021-10-27 07:45:10|||||||||47
1635320730000|2021-10-27 07:45:30|||||||||14
1635320740000|2021-10-27 07:45:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|146
1635320750000|2021-10-27 07:45:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|67
1635320770000|2021-10-27 07:46:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|23
1635320780000|2021-10-27 07:46:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|38
1635320800000|2021-10-27 07:46:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|26
1635320820000|2021-10-27 07:47:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|250
1635320830000|2021-10-27 07:47:10||101.99||102.04||102.04||101.99|7
1635320860000|2021-10-27 07:47:40|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|112
1635320870000|2021-10-27 07:47:50|102.12||102.12||102.17||102.12||0
1635320890000|2021-10-27 07:48:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|39
1635320910000|2021-10-27 07:48:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|6
1635320920000|2021-10-27 07:48:40||101.99||101.99||101.99||101.99|2
1635320930000|2021-10-27 07:48:50|102.07||102.07||102.12||102.07||0
1635320960000|2021-10-27 07:49:20|||||||||65
1635320980000|2021-10-27 07:49:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|17
1635321040000|2021-10-27 07:50:40|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|213
1635321060000|2021-10-27 07:51:00|102.12|102.09|102.17|102.04|102.17|102.09|102.12|102.04|10
1635321070000|2021-10-27 07:51:10||102.09||102.09||102.09||102.09|0
1635321080000|2021-10-27 07:51:20|||||||||1
1635321100000|2021-10-27 07:51:40|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|5
1635321110000|2021-10-27 07:51:50||102.04||102.09||102.09||102.04|2
1635321120000|2021-10-27 07:52:00|||||||||62
1635321140000|2021-10-27 07:52:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|2
1635321150000|2021-10-27 07:52:30||102.09||102.09||102.09||102.09|0
1635321180000|2021-10-27 07:53:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|4
1635321190000|2021-10-27 07:53:10|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|4
1635321200000|2021-10-27 07:53:20||102.09||102.09||102.09||102.09|0
1635321210000|2021-10-27 07:53:30|||||||||146
1635321230000|2021-10-27 07:53:50|102.22||102.17||102.22||102.17||2
1635321250000|2021-10-27 07:54:10|102.22||102.22||102.22||102.17||50
1635321260000|2021-10-27 07:54:20|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|28
1635321270000|2021-10-27 07:54:30||102.09||102.14||102.14||102.09|3
1635321280000|2021-10-27 07:54:40||102.09||102.14||102.14||102.09|0
1635321300000|2021-10-27 07:55:00|102.27||102.22||102.27||102.22||222
1635321340000|2021-10-27 07:55:40|102.27||102.27||102.27||102.27||8
1635321350000|2021-10-27 07:55:50|102.22||102.27||102.27||102.22||0
1635321360000|2021-10-27 07:56:00|102.22||102.22||102.22||102.22||0
1635321370000|2021-10-27 07:56:10||102.09||102.14||102.14||102.09|14
1635321390000|2021-10-27 07:56:30|102.27||102.22||102.27||102.22||26
1635321430000|2021-10-27 07:57:10|102.27||102.27||102.27||102.27||60
1635321440000|2021-10-27 07:57:20|102.22||102.27||102.27||102.22||0
1635321450000|2021-10-27 07:57:30|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|632
1635321470000|2021-10-27 07:57:50|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|83
1635321480000|2021-10-27 07:58:00||102.24||102.29||102.29||102.24|22
1635321490000|2021-10-27 07:58:10||102.24||102.29||102.29||102.24|2
1635321500000|2021-10-27 07:58:20|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|9
1635321520000|2021-10-27 07:58:40|||||||||10
1635321570000|2021-10-27 07:59:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|31
1635321590000|2021-10-27 07:59:50|||||||||6
1635321600000|2021-10-27 08:00:00||102.24||102.29||102.29||102.24|14
1635321610000|2021-10-27 08:00:10|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|11
1635321620000|2021-10-27 08:00:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|5
1635321650000|2021-10-27 08:00:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|218
1635321670000|2021-10-27 08:01:10|||||||||1
1635321680000|2021-10-27 08:01:20|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|87
1635321740000|2021-10-27 08:02:20|||||||||84
1635321770000|2021-10-27 08:02:50|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|127
1635321780000|2021-10-27 08:03:00|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|47
1635321820000|2021-10-27 08:03:40|102.47||102.47||102.47||102.42||13
1635321830000|2021-10-27 08:03:50|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|21
1635321840000|2021-10-27 08:04:00||102.34||102.39||102.39||102.34|40
1635321860000|2021-10-27 08:04:20||102.34||102.34||102.34||102.34|33
1635321870000|2021-10-27 08:04:30|102.42||102.42||102.42||102.42||315
1635321890000|2021-10-27 08:04:50|||||||||30
1635321920000|2021-10-27 08:05:20|102.47||102.47||102.47||102.47||24
1635321930000|2021-10-27 08:05:30|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|13
1635321940000|2021-10-27 08:05:40|102.42||102.42||102.42||102.42||0
1635321950000|2021-10-27 08:05:50|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|0
1635321960000|2021-10-27 08:06:00|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|5
1635321990000|2021-10-27 08:06:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|10
1635322020000|2021-10-27 08:07:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|50
1635322030000|2021-10-27 08:07:10||102.24||102.29||102.29||102.24|15
1635322040000|2021-10-27 08:07:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|160
1635322100000|2021-10-27 08:08:20|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|160
1635322110000|2021-10-27 08:08:30|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|5
1635322120000|2021-10-27 08:08:40||102.34||102.34||102.34||102.29|0
1635322160000|2021-10-27 08:09:20|||||||||5
1635322180000|2021-10-27 08:09:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|11
1635322190000|2021-10-27 08:09:50|||||||||1
1635322210000|2021-10-27 08:10:10|||||||||1
1635322220000|2021-10-27 08:10:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|102
1635322230000|2021-10-27 08:10:30|||||||||20
1635322240000|2021-10-27 08:10:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|619
1635322250000|2021-10-27 08:10:50|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|15
1635322260000|2021-10-27 08:11:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1635322290000|2021-10-27 08:11:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|45
1635322300000|2021-10-27 08:11:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1635322340000|2021-10-27 08:12:20|||||||||75
1635322350000|2021-10-27 08:12:30|102.22||102.22||102.22||102.22||0
1635322360000|2021-10-27 08:12:40|102.17||102.17||102.17||102.17||0
1635322370000|2021-10-27 08:12:50|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|47
1635322380000|2021-10-27 08:13:00|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.09|8
1635322390000|2021-10-27 08:13:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|43
1635322400000|2021-10-27 08:13:20|102.17||102.17||102.17||102.12||5
1635322410000|2021-10-27 08:13:30|102.12||102.12||102.17||102.12||0
1635322440000|2021-10-27 08:14:00|102.17||102.12||102.17||102.12||20
1635322450000|2021-10-27 08:14:10|102.17||102.17||102.17||102.17||1
1635322460000|2021-10-27 08:14:20|102.22|102.09|102.22|102.09|102.22|102.14|102.22|102.09|192
1635322470000|2021-10-27 08:14:30||102.14||102.14||102.14||102.14|2
1635322500000|2021-10-27 08:15:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|46
1635322510000|2021-10-27 08:15:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|0
1635322550000|2021-10-27 08:15:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|91
1635322560000|2021-10-27 08:16:00|||||||||34
1635322580000|2021-10-27 08:16:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|114
1635322590000|2021-10-27 08:16:30|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|1
1635322600000|2021-10-27 08:16:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|38
1635322610000|2021-10-27 08:16:50|102.17||102.12||102.17||102.12||22
1635322620000|2021-10-27 08:17:00|||||||||36
1635322630000|2021-10-27 08:17:10|||||||||21
1635322640000|2021-10-27 08:17:20||101.99||101.99||101.99||101.99|2
1635322650000|2021-10-27 08:17:30||102.04||101.99||102.04||101.99|8
1635322670000|2021-10-27 08:17:50|102.07||102.12||102.12||102.07||16
1635322680000|2021-10-27 08:18:00|102.07||102.07||102.07||102.07||0
1635322690000|2021-10-27 08:18:10|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|25
1635322700000|2021-10-27 08:18:20||102.04||101.99||102.04||101.99|2
1635322710000|2021-10-27 08:18:30|102.07||102.07||102.12||102.07||0
1635322720000|2021-10-27 08:18:40|102.12||102.07||102.12||102.07||6
1635322730000|2021-10-27 08:18:50||101.94||101.94||101.94||101.94|58
1635322740000|2021-10-27 08:19:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|8
1635322760000|2021-10-27 08:19:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|10
1635322800000|2021-10-27 08:20:00|||||||||12
1635322820000|2021-10-27 08:20:20|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|61
1635322830000|2021-10-27 08:20:30||101.99||101.99||101.99||101.99|1
1635322860000|2021-10-27 08:21:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|156
1635322880000|2021-10-27 08:21:20||101.99||102.04||102.04||101.99|2
1635322980000|2021-10-27 08:23:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|103
1635322990000|2021-10-27 08:23:10|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|41
1635323000000|2021-10-27 08:23:20||102.09||102.14||102.14||102.09|38
1635323020000|2021-10-27 08:23:40||102.09||102.09||102.09||102.09|2
1635323030000|2021-10-27 08:23:50||102.14||102.14||102.14||102.14|0
1635323040000|2021-10-27 08:24:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|79
1635323050000|2021-10-27 08:24:10||102.09||102.09||102.09||102.09|2
1635323060000|2021-10-27 08:24:20||102.14||102.14||102.14||102.14|0
1635323130000|2021-10-27 08:25:30|||||||||11
1635323140000|2021-10-27 08:25:40|||||||||5
1635323160000|2021-10-27 08:26:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|27
1635323240000|2021-10-27 08:27:20|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|63
1635323270000|2021-10-27 08:27:50|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|3
1635323280000|2021-10-27 08:28:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|5
1635323290000|2021-10-27 08:28:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|262
1635323300000|2021-10-27 08:28:20|102.07||102.07||102.12||102.07||0
1635323350000|2021-10-27 08:29:10|102.12||102.12||102.12||102.12||22
1635323360000|2021-10-27 08:29:20|102.07||102.07||102.07||102.07||0
1635323370000|2021-10-27 08:29:30|102.12||102.07||102.12||102.07||0
1635323380000|2021-10-27 08:29:40|102.12||102.12||102.12||102.07||0
1635323390000|2021-10-27 08:29:50|102.07||102.12||102.12||102.07||0
1635323400000|2021-10-27 08:30:00|102.07||102.07||102.07||102.07||0
1635323420000|2021-10-27 08:30:20|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|254
1635323430000|2021-10-27 08:30:30|101.97||102.02||102.02||101.97||15
1635323440000|2021-10-27 08:30:40||101.94||101.94||101.94||101.94|0
1635323450000|2021-10-27 08:30:50|||||||||2
1635323460000|2021-10-27 08:31:00|||||||||16
1635323600000|2021-10-27 08:33:20|||||||||105
1635323620000|2021-10-27 08:33:40|||||||||10
1635323630000|2021-10-27 08:33:50|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|221
1635323650000|2021-10-27 08:34:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|331
1635323670000|2021-10-27 08:34:30|||||||||3
1635323680000|2021-10-27 08:34:40|||||||||173
1635323690000|2021-10-27 08:34:50|||||||||40
1635323700000|2021-10-27 08:35:00|||||||||446
1635323710000|2021-10-27 08:35:10|||||||||250
1635323730000|2021-10-27 08:35:30|||||||||5
1635323740000|2021-10-27 08:35:40|||||||||114
1635323750000|2021-10-27 08:35:50|||||||||125
1635323760000|2021-10-27 08:36:00|||||||||313
1635323770000|2021-10-27 08:36:10|||||||||110
1635323780000|2021-10-27 08:36:20|||||||||132
1635323790000|2021-10-27 08:36:30|||||||||134
1635323800000|2021-10-27 08:36:40|||||||||16
1635323810000|2021-10-27 08:36:50|||||||||97
1635323820000|2021-10-27 08:37:00|||||||||493
1635323830000|2021-10-27 08:37:10|||||||||32
1635323840000|2021-10-27 08:37:20|||||||||55
1635323860000|2021-10-27 08:37:40|||||||||121
1635323870000|2021-10-27 08:37:50|||||||||2
1635323900000|2021-10-27 08:38:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|380
1635323910000|2021-10-27 08:38:30|||||||||25
1635323920000|2021-10-27 08:38:40|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|51
1635323930000|2021-10-27 08:38:50||101.89||101.84||101.89||101.84|0
1635323940000|2021-10-27 08:39:00|101.92||101.92||101.97||101.92||13
1635323950000|2021-10-27 08:39:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|0
1635324020000|2021-10-27 08:40:20|||||||||3
1635324030000|2021-10-27 08:40:30||101.84||101.84||101.84||101.84|139
1635324040000|2021-10-27 08:40:40|101.92||101.92||101.92||101.92||0
1635324050000|2021-10-27 08:40:50|||||||||198
1635324060000|2021-10-27 08:41:00|||||||||291
1635324070000|2021-10-27 08:41:10|||||||||107
1635324080000|2021-10-27 08:41:20||101.79||101.79||101.79||101.79|201
1635324090000|2021-10-27 08:41:30||101.84||101.79||101.84||101.79|18
1635324100000|2021-10-27 08:41:40|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|29
1635324110000|2021-10-27 08:41:50|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|31
1635324120000|2021-10-27 08:42:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|12
1635324130000|2021-10-27 08:42:10|||||||||2
1635324140000|2021-10-27 08:42:20|||||||||2
1635324150000|2021-10-27 08:42:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|93
1635324160000|2021-10-27 08:42:40|101.87||101.87||101.87||101.87||21
1635324170000|2021-10-27 08:42:50|101.82|101.79|101.82|101.74|101.82|101.79|101.82|101.74|588
1635324190000|2021-10-27 08:43:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|20
1635324210000|2021-10-27 08:43:30|||||||||10
1635324230000|2021-10-27 08:43:50|||||||||3
1635324240000|2021-10-27 08:44:00|||||||||2
1635324250000|2021-10-27 08:44:10|||||||||7
1635324280000|2021-10-27 08:44:40|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|121
1635324380000|2021-10-27 08:46:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|274
1635324400000|2021-10-27 08:46:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|134
1635324420000|2021-10-27 08:47:00|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|66
1635324430000|2021-10-27 08:47:10||101.79||101.79||101.79||101.79|0
1635324450000|2021-10-27 08:47:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|13
1635324490000|2021-10-27 08:48:10|||||||||1
1635324500000|2021-10-27 08:48:20|||||||||148
1635324510000|2021-10-27 08:48:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|228
1635324530000|2021-10-27 08:48:50|||||||||1
1635324540000|2021-10-27 08:49:00|||||||||18
1635324550000|2021-10-27 08:49:10||101.64||101.64||101.64||101.64|142
1635324560000|2021-10-27 08:49:20|101.72||101.72||101.72||101.72||46
1635324580000|2021-10-27 08:49:40|||||||||108
1635324620000|2021-10-27 08:50:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|155
1635324640000|2021-10-27 08:50:40|||||||||1
1635324650000|2021-10-27 08:50:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|111
1635324670000|2021-10-27 08:51:10|||||||||7
1635324680000|2021-10-27 08:51:20|||||||||101
1635324690000|2021-10-27 08:51:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|279
1635324710000|2021-10-27 08:51:50|||||||||12
1635324730000|2021-10-27 08:52:10|||||||||57
1635324740000|2021-10-27 08:52:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|480
1635324750000|2021-10-27 08:52:30|||||||||42
1635324760000|2021-10-27 08:52:40|||||||||22
1635324770000|2021-10-27 08:52:50|||||||||25
1635324780000|2021-10-27 08:53:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|218
1635324790000|2021-10-27 08:53:10|||||||||2
1635324800000|2021-10-27 08:53:20|||||||||2
1635324820000|2021-10-27 08:53:40|||||||||97
1635324830000|2021-10-27 08:53:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|103
1635324850000|2021-10-27 08:54:10|||||||||198
1635324860000|2021-10-27 08:54:20|||||||||47
1635324880000|2021-10-27 08:54:40|||||||||79
1635324890000|2021-10-27 08:54:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|203
1635324900000|2021-10-27 08:55:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|186
1635324910000|2021-10-27 08:55:10|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|475
1635324920000|2021-10-27 08:55:20|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|67
1635324930000|2021-10-27 08:55:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|152
1635324960000|2021-10-27 08:56:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|343
1635324970000|2021-10-27 08:56:10|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.29|13
1635325010000|2021-10-27 08:56:50|||||||||150
1635325020000|2021-10-27 08:57:00|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|201
1635325030000|2021-10-27 08:57:10|101.37||101.32||101.37||101.32||27
1635325050000|2021-10-27 08:57:30|||||||||3
1635325070000|2021-10-27 08:57:50|||||||||12
1635325090000|2021-10-27 08:58:10|||||||||8
1635325100000|2021-10-27 08:58:20|||||||||8
1635325120000|2021-10-27 08:58:40|||||||||1
1635325140000|2021-10-27 08:59:00|||||||||3
1635325150000|2021-10-27 08:59:10|||||||||12
1635325160000|2021-10-27 08:59:20|||||||||18
1635325170000|2021-10-27 08:59:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|145
1635325180000|2021-10-27 08:59:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|21
1635325190000|2021-10-27 08:59:50|||||||||23
1635325200000|2021-10-27 09:00:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|53
1635325210000|2021-10-27 09:00:10|101.32|101.24|101.32|101.19|101.32|101.24|101.27|101.19|168
1635325220000|2021-10-27 09:00:20|101.27|101.24|101.32|101.19|101.32|101.24|101.27|101.19|46
1635325230000|2021-10-27 09:00:30|101.27||101.27||101.32||101.27||10
1635325240000|2021-10-27 09:00:40|||||||||2
1635325250000|2021-10-27 09:00:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|478
1635325290000|2021-10-27 09:01:30|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|282
1635325300000|2021-10-27 09:01:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|268
1635325320000|2021-10-27 09:02:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|220
1635325340000|2021-10-27 09:02:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|10
1635325350000|2021-10-27 09:02:30||101.04||101.04||101.04||101.04|71
1635325360000|2021-10-27 09:02:40||101.09||101.09||101.09||101.04|17
1635325380000|2021-10-27 09:03:00|||||||||121
1635325390000|2021-10-27 09:03:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|405
1635325410000|2021-10-27 09:03:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|545
1635325420000|2021-10-27 09:03:40|||||||||2
1635325430000|2021-10-27 09:03:50|101.32|101.24|101.32|101.19|101.32|101.24|101.32|101.19|681
1635325440000|2021-10-27 09:04:00|101.27||101.32||101.32||101.27||8
1635325450000|2021-10-27 09:04:10|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.19|37
1635325460000|2021-10-27 09:04:20|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|318
1635325470000|2021-10-27 09:04:30|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|64
1635325480000|2021-10-27 09:04:40|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.29|1
1635325490000|2021-10-27 09:04:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|117
1635325500000|2021-10-27 09:05:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|40
1635325510000|2021-10-27 09:05:10|101.37||101.37||101.37||101.32||253
1635325520000|2021-10-27 09:05:20|101.32||101.37||101.37||101.32||33
1635325530000|2021-10-27 09:05:30|101.32||101.32||101.32||101.32||1
1635325540000|2021-10-27 09:05:40|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|119
1635325560000|2021-10-27 09:06:00|101.32||101.32||101.32||101.32||9
1635325570000|2021-10-27 09:06:10|101.27||101.32||101.32||101.27||1
1635325580000|2021-10-27 09:06:20||101.24||101.24||101.24||101.24|12
1635325600000|2021-10-27 09:06:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|2
1635325620000|2021-10-27 09:07:00|||||||||216
1635325630000|2021-10-27 09:07:10|||||||||1
1635325650000|2021-10-27 09:07:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|402
1635325660000|2021-10-27 09:07:40|||||||||2
1635325670000|2021-10-27 09:07:50|||||||||2
1635325680000|2021-10-27 09:08:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|323
1635325690000|2021-10-27 09:08:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|98
1635325710000|2021-10-27 09:08:30|101.42||101.37||101.42||101.37||3
1635325720000|2021-10-27 09:08:40|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|18
1635325730000|2021-10-27 09:08:50|101.42|101.34|101.42|101.29|101.42|101.34|101.37|101.29|16
1635325740000|2021-10-27 09:09:00|101.37|101.24|101.37|101.24|101.37|101.24|101.37|101.24|8
1635325750000|2021-10-27 09:09:10|101.32||101.32||101.32||101.32||50
1635325760000|2021-10-27 09:09:20|101.37||101.32||101.37||101.32||11
1635325780000|2021-10-27 09:09:40|||||||||1
1635325790000|2021-10-27 09:09:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|26
1635325800000|2021-10-27 09:10:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|67
1635325810000|2021-10-27 09:10:10|||||||||14
1635325820000|2021-10-27 09:10:20|101.27||101.27||101.27||101.22||16
1635325830000|2021-10-27 09:10:30||101.19||101.19||101.19||101.19|8
1635325840000|2021-10-27 09:10:40|101.32||101.32||101.32||101.32||3
1635325860000|2021-10-27 09:11:00|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.24|11
1635325880000|2021-10-27 09:11:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|89
1635325910000|2021-10-27 09:11:50||101.24||101.29||101.29||101.24|8
1635325930000|2021-10-27 09:12:10|||||||||10
1635325940000|2021-10-27 09:12:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|0
1635325950000|2021-10-27 09:12:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|61
1635325960000|2021-10-27 09:12:40|101.32|101.24|101.32|101.19|101.32|101.24|101.27|101.19|9
1635325970000|2021-10-27 09:12:50||101.24||101.24||101.24||101.24|0
1635325980000|2021-10-27 09:13:00|||||||||5
1635326030000|2021-10-27 09:13:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|351
1635326040000|2021-10-27 09:14:00|101.32|101.24|101.37|101.24|101.37|101.24|101.32|101.24|31
1635326050000|2021-10-27 09:14:10||101.29||101.29||101.29||101.24|4
1635326080000|2021-10-27 09:14:40|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|113
1635326100000|2021-10-27 09:15:00|101.42||101.37||101.42||101.37||10
1635326110000|2021-10-27 09:15:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|3
1635326140000|2021-10-27 09:15:40|101.37||101.32||101.37||101.32||10
1635326150000|2021-10-27 09:15:50|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|74
1635326170000|2021-10-27 09:16:10|||||||||50
1635326190000|2021-10-27 09:16:30|||||||||67
1635326220000|2021-10-27 09:17:00|||||||||6
1635326230000|2021-10-27 09:17:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|49
1635326240000|2021-10-27 09:17:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|1
1635326250000|2021-10-27 09:17:30|||||||||1
1635326270000|2021-10-27 09:17:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|55
1635326280000|2021-10-27 09:18:00|||||||||7
1635326290000|2021-10-27 09:18:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|36
1635326330000|2021-10-27 09:18:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|62
1635326370000|2021-10-27 09:19:30|||||||||2
1635326380000|2021-10-27 09:19:40|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|72
1635326390000|2021-10-27 09:19:50|||||||||1
1635326400000|2021-10-27 09:20:00|||||||||1
1635326410000|2021-10-27 09:20:10|||||||||1
1635326450000|2021-10-27 09:20:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|15
1635326480000|2021-10-27 09:21:20|||||||||26
1635326490000|2021-10-27 09:21:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|32
1635326500000|2021-10-27 09:21:40|||||||||263
1635326560000|2021-10-27 09:22:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|54
1635326600000|2021-10-27 09:23:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|137
1635326650000|2021-10-27 09:24:10|||||||||1
1635326660000|2021-10-27 09:24:20|101.37||101.37||101.37||101.37||18
1635326670000|2021-10-27 09:24:30||101.29||101.29||101.29||101.24|0
1635326700000|2021-10-27 09:25:00|||||||||1
1635326710000|2021-10-27 09:25:10|101.42||101.42||101.42||101.42||103
1635326720000|2021-10-27 09:25:20|101.37||101.42||101.42||101.37||0
1635326730000|2021-10-27 09:25:30|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.29|0
1635326750000|2021-10-27 09:25:50|101.47||101.47||101.47||101.47||53
1635326760000|2021-10-27 09:26:00|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|9
1635326770000|2021-10-27 09:26:10||101.34||101.34||101.34||101.34|3
1635326780000|2021-10-27 09:26:20|101.42||101.47||101.47||101.42||0
1635326800000|2021-10-27 09:26:40||101.39||101.39||101.39||101.39|0
1635326810000|2021-10-27 09:26:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|560
1635326840000|2021-10-27 09:27:20||101.39||101.44||101.44||101.39|123
1635326850000|2021-10-27 09:27:30|||||||||83
1635326870000|2021-10-27 09:27:50|||||||||46
1635326880000|2021-10-27 09:28:00|||||||||144
1635326890000|2021-10-27 09:28:10|||||||||262
1635326900000|2021-10-27 09:28:20|||||||||42
1635326920000|2021-10-27 09:28:40|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|422
1635326930000|2021-10-27 09:28:50|||||||||6
1635326940000|2021-10-27 09:29:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|350
1635326970000|2021-10-27 09:29:30|101.42||101.37||101.42||101.37||202
1635326990000|2021-10-27 09:29:50|||||||||1
1635327000000|2021-10-27 09:30:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|665
1635327010000|2021-10-27 09:30:10||101.24||101.24||101.29||101.24|366
1635327020000|2021-10-27 09:30:20||101.29||101.24||101.29||101.24|255
1635327030000|2021-10-27 09:30:30|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|216
1635327040000|2021-10-27 09:30:40|101.32||101.32||101.32||101.32||35
1635327050000|2021-10-27 09:30:50|||||||||34
1635327090000|2021-10-27 09:31:30|||||||||10
1635327100000|2021-10-27 09:31:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|156
1635327110000|2021-10-27 09:31:50|||||||||103
1635327120000|2021-10-27 09:32:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|28
1635327150000|2021-10-27 09:32:30|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|246
1635327170000|2021-10-27 09:32:50|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.14|36
1635327180000|2021-10-27 09:33:00|101.27||101.22||101.27||101.22||206
1635327190000|2021-10-27 09:33:10|||||||||132
1635327250000|2021-10-27 09:34:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|134
1635327270000|2021-10-27 09:34:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|55
1635327280000|2021-10-27 09:34:40|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|47
1635327290000|2021-10-27 09:34:50|101.22||101.22||101.22||101.22||20
1635327300000|2021-10-27 09:35:00|||||||||250
1635327330000|2021-10-27 09:35:30|101.27||101.22||101.27||101.22||441
1635327340000|2021-10-27 09:35:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|0
1635327350000|2021-10-27 09:35:50||101.14||101.19||101.19||101.14|8
1635327360000|2021-10-27 09:36:00|101.22|101.14|101.27|101.14|101.27|101.14|101.22|101.14|9
1635327370000|2021-10-27 09:36:10|101.22||101.27||101.27||101.22||0
1635327380000|2021-10-27 09:36:20|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.14|147
1635327390000|2021-10-27 09:36:30|||||||||18
1635327410000|2021-10-27 09:36:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|301
1635327420000|2021-10-27 09:37:00||101.24||101.29||101.29||101.24|44
1635327430000|2021-10-27 09:37:10||101.24||101.29||101.29||101.24|2
1635327460000|2021-10-27 09:37:40||101.24||101.24||101.24||101.24|5
1635327470000|2021-10-27 09:37:50|101.32||101.32||101.32||101.32||0
1635327490000|2021-10-27 09:38:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|8
1635327500000|2021-10-27 09:38:20||101.24||101.29||101.29||101.24|3
1635327560000|2021-10-27 09:39:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.29|166
1635327570000|2021-10-27 09:39:30|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|5
1635327580000|2021-10-27 09:39:40|||||||||1
1635327590000|2021-10-27 09:39:50|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|14
1635327600000|2021-10-27 09:40:00|||||||||1840
1635327610000|2021-10-27 09:40:10|||||||||460
1635327620000|2021-10-27 09:40:20|101.47||101.47||101.47||101.47||8
1635327630000|2021-10-27 09:40:30||101.39||101.39||101.39||101.39|0
1635327640000|2021-10-27 09:40:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|34
1635327650000|2021-10-27 09:40:50|101.57|101.49|101.62|101.49|101.62|101.49|101.57|101.49|50
1635327660000|2021-10-27 09:41:00|101.57|101.54|101.62|101.49|101.62|101.54|101.57|101.49|58
1635327670000|2021-10-27 09:41:10|101.57||101.57||101.57||101.57||0
1635327700000|2021-10-27 09:41:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|52
1635327710000|2021-10-27 09:41:50|||||||||33
1635327720000|2021-10-27 09:42:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|26
1635327730000|2021-10-27 09:42:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|0
1635327750000|2021-10-27 09:42:30|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|12
1635327760000|2021-10-27 09:42:40|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|2
1635327770000|2021-10-27 09:42:50|101.72||101.72||101.72||101.72||3053
1635327780000|2021-10-27 09:43:00|101.67||101.67||101.72||101.67||2020
1635327790000|2021-10-27 09:43:10|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|82
1635327800000|2021-10-27 09:43:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|9
1635327840000|2021-10-27 09:44:00|101.77||101.77||101.77||101.72||96
1635327860000|2021-10-27 09:44:20|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|24
1635327870000|2021-10-27 09:44:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|2
1635327880000|2021-10-27 09:44:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|218
1635327900000|2021-10-27 09:45:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|763
1635327910000|2021-10-27 09:45:10|101.67|101.49|101.62|101.54|101.67|101.59|101.62|101.49|292
1635327920000|2021-10-27 09:45:20|101.67||101.62||101.67||101.62||0
1635327930000|2021-10-27 09:45:30|||||||||2
1635327940000|2021-10-27 09:45:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|124
1635327980000|2021-10-27 09:46:20|||||||||4
1635328030000|2021-10-27 09:47:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|388
1635328040000|2021-10-27 09:47:20|||||||||30
1635328050000|2021-10-27 09:47:30|||||||||4
1635328060000|2021-10-27 09:47:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|114
1635328070000|2021-10-27 09:47:50|||||||||2
1635328080000|2021-10-27 09:48:00|||||||||11
1635328090000|2021-10-27 09:48:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|114
1635328100000|2021-10-27 09:48:20|101.67||101.62||101.67||101.62||60
1635328120000|2021-10-27 09:48:40|101.57|101.49|101.62|101.49|101.62|101.49|101.57|101.49|72
1635328130000|2021-10-27 09:48:50||101.54||101.54||101.54||101.54|3
1635328140000|2021-10-27 09:49:00||101.49||101.49||101.54||101.49|52
1635328150000|2021-10-27 09:49:10||101.54||101.54||101.54||101.54|0
1635328280000|2021-10-27 09:51:20|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|14
1635328290000|2021-10-27 09:51:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|5
1635328300000|2021-10-27 09:51:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|334
1635328310000|2021-10-27 09:51:50|||||||||15
1635328330000|2021-10-27 09:52:10|||||||||1
1635328350000|2021-10-27 09:52:30|||||||||47
1635328360000|2021-10-27 09:52:40|||||||||118
1635328370000|2021-10-27 09:52:50|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|26
1635328400000|2021-10-27 09:53:20|||||||||14
1635328410000|2021-10-27 09:53:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|171
1635328430000|2021-10-27 09:53:50|||||||||1
1635328440000|2021-10-27 09:54:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|69
1635328450000|2021-10-27 09:54:10|||||||||26
1635328540000|2021-10-27 09:55:40|||||||||1
1635328550000|2021-10-27 09:55:50|||||||||1
1635328560000|2021-10-27 09:56:00|101.67||101.67||101.67||101.67||102
1635328570000|2021-10-27 09:56:10||101.59||101.59||101.59||101.59|1
1635328600000|2021-10-27 09:56:40|||||||||164
1635328610000|2021-10-27 09:56:50|||||||||37
1635328620000|2021-10-27 09:57:00|||||||||56
1635328630000|2021-10-27 09:57:10|||||||||2
1635328650000|2021-10-27 09:57:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|100
1635328680000|2021-10-27 09:58:00|||||||||201
1635328770000|2021-10-27 09:59:30|||||||||43
1635328790000|2021-10-27 09:59:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|326
1635328800000|2021-10-27 10:00:00|||||||||1
1635328810000|2021-10-27 10:00:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|66
1635328820000|2021-10-27 10:00:20|||||||||3
1635328830000|2021-10-27 10:00:30|101.72||101.72||101.72||101.72||26
1635328840000|2021-10-27 10:00:40|101.67||101.67||101.67||101.67||0
1635328850000|2021-10-27 10:00:50||101.54||101.54||101.54||101.54|3
1635328860000|2021-10-27 10:01:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|8
1635328870000|2021-10-27 10:01:10|101.67||101.67||101.67||101.67||0
1635328880000|2021-10-27 10:01:20||101.59||101.59||101.59||101.59|1
1635328900000|2021-10-27 10:01:40|||||||||1
1635328920000|2021-10-27 10:02:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|61
1635328970000|2021-10-27 10:02:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|83
1635329080000|2021-10-27 10:04:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|49
1635329100000|2021-10-27 10:05:00|||||||||1
1635329190000|2021-10-27 10:06:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|715
1635329200000|2021-10-27 10:06:40|||||||||20
1635329210000|2021-10-27 10:06:50|||||||||4
1635329250000|2021-10-27 10:07:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|112
1635329260000|2021-10-27 10:07:40|101.77||101.77||101.77||101.77||2
1635329270000|2021-10-27 10:07:50|101.72|101.69|101.72|101.64|101.77|101.69|101.72|101.64|59
1635329300000|2021-10-27 10:08:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|52
1635329330000|2021-10-27 10:08:50|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|33
1635329420000|2021-10-27 10:10:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|76
1635329430000|2021-10-27 10:10:30|||||||||31
1635329470000|2021-10-27 10:11:10|||||||||1
1635329490000|2021-10-27 10:11:30|101.77||101.77||101.77||101.77||76
1635329500000|2021-10-27 10:11:40||101.69||101.69||101.69||101.69|0
1635329520000|2021-10-27 10:12:00|||||||||460
1635329540000|2021-10-27 10:12:20|||||||||460
1635329550000|2021-10-27 10:12:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|88
1635329600000|2021-10-27 10:13:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|11
1635329630000|2021-10-27 10:13:50|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|61
1635329640000|2021-10-27 10:14:00|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|78
1635329650000|2021-10-27 10:14:10|101.72||101.72||101.77||101.72||0
1635329660000|2021-10-27 10:14:20|101.77||101.77||101.77||101.77||35
1635329680000|2021-10-27 10:14:40||101.69||101.69||101.69||101.69|0
1635329690000|2021-10-27 10:14:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|298
1635329780000|2021-10-27 10:16:20|||||||||11
1635329790000|2021-10-27 10:16:30|101.77|101.69|101.77|101.69|101.77|101.74|101.77|101.69|106
1635329810000|2021-10-27 10:16:50|101.82||101.77||101.82||101.77||0
1635329830000|2021-10-27 10:17:10|101.82||101.82||101.82||101.77||41
1635329840000|2021-10-27 10:17:20||101.74||101.74||101.74||101.74|1
1635329850000|2021-10-27 10:17:30||101.69||101.69||101.69||101.69|3
1635329860000|2021-10-27 10:17:40||101.74||101.74||101.74||101.74|0
1635329870000|2021-10-27 10:17:50|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|180
1635329880000|2021-10-27 10:18:00|||||||||14
1635329900000|2021-10-27 10:18:20|||||||||61
1635329910000|2021-10-27 10:18:30||101.69||101.74||101.74||101.69|10
1635329930000|2021-10-27 10:18:50|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|214
1635329940000|2021-10-27 10:19:00|||||||||1
1635329970000|2021-10-27 10:19:30|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|93
1635329990000|2021-10-27 10:19:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|20
1635330010000|2021-10-27 10:20:10|||||||||6
1635330020000|2021-10-27 10:20:20|||||||||160
1635330070000|2021-10-27 10:21:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|148
1635330080000|2021-10-27 10:21:20|||||||||5
1635330120000|2021-10-27 10:22:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|68
1635330130000|2021-10-27 10:22:10|||||||||226
1635330140000|2021-10-27 10:22:20|||||||||9
1635330150000|2021-10-27 10:22:30|||||||||38
1635330170000|2021-10-27 10:22:50|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|103
1635330180000|2021-10-27 10:23:00|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|97
1635330190000|2021-10-27 10:23:10|101.82||101.77||101.82||101.77||0
1635330200000|2021-10-27 10:23:20|101.82||101.77||101.82||101.77||0
1635330210000|2021-10-27 10:23:30|101.82||101.82||101.82||101.82||11
1635330220000|2021-10-27 10:23:40||101.74||101.74||101.74||101.74|0
1635330240000|2021-10-27 10:24:00||101.69||101.69||101.69||101.69|28
1635330260000|2021-10-27 10:24:20|101.77||101.82||101.82||101.77||93
1635330270000|2021-10-27 10:24:30||101.74||101.69||101.74||101.69|55
1635330280000|2021-10-27 10:24:40|101.77||101.77||101.77||101.77||0
1635330290000|2021-10-27 10:24:50|101.82||101.77||101.82||101.77||37
1635330300000|2021-10-27 10:25:00|101.82||101.77||101.82||101.77||8
1635330310000|2021-10-27 10:25:10|101.82||101.77||101.82||101.77||14
1635330320000|2021-10-27 10:25:20|101.82||101.77||101.82||101.77||11
1635330330000|2021-10-27 10:25:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|24
1635330340000|2021-10-27 10:25:40|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|45
1635330410000|2021-10-27 10:26:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|235
1635330500000|2021-10-27 10:28:20|||||||||162
1635330510000|2021-10-27 10:28:30|||||||||1
1635330530000|2021-10-27 10:28:50|||||||||381
1635330540000|2021-10-27 10:29:00|||||||||20
1635330550000|2021-10-27 10:29:10|||||||||15
1635330560000|2021-10-27 10:29:20|||||||||99
1635330590000|2021-10-27 10:29:50|||||||||47
1635330600000|2021-10-27 10:30:00|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|33
1635330610000|2021-10-27 10:30:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|14
1635330620000|2021-10-27 10:30:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|6
1635330640000|2021-10-27 10:30:40|101.77||101.72||101.77||101.72||0
1635330660000|2021-10-27 10:31:00|101.77||101.77||101.77||101.77||8
1635330670000|2021-10-27 10:31:10|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|66
1635330680000|2021-10-27 10:31:20|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.69|0
1635330800000|2021-10-27 10:33:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|336
1635330810000|2021-10-27 10:33:30|||||||||1
1635330820000|2021-10-27 10:33:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|70
1635330860000|2021-10-27 10:34:20|101.72||101.67||101.72||101.67||7
1635330880000|2021-10-27 10:34:40|101.72||101.67||101.72||101.67||1
1635330890000|2021-10-27 10:34:50|||||||||7
1635330900000|2021-10-27 10:35:00|101.72||101.67||101.72||101.67||7
1635330950000|2021-10-27 10:35:50||101.54||101.54||101.54||101.54|48
1635330960000|2021-10-27 10:36:00|101.62||101.62||101.62||101.62||10
1635330970000|2021-10-27 10:36:10|101.67||101.62||101.67||101.62||8
1635330980000|2021-10-27 10:36:20|101.67||101.62||101.67||101.62||0
1635330990000|2021-10-27 10:36:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|1
1635331020000|2021-10-27 10:37:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|250
1635331100000|2021-10-27 10:38:20|||||||||33
1635331200000|2021-10-27 10:40:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|516
1635331210000|2021-10-27 10:40:10|101.62||101.57||101.62||101.57||120
1635331220000|2021-10-27 10:40:20|101.62||101.57||101.62||101.57||14
1635331230000|2021-10-27 10:40:30|101.62||101.62||101.62||101.62||15
1635331240000|2021-10-27 10:40:40|101.57||101.62||101.62||101.57||16
1635331250000|2021-10-27 10:40:50|101.57||101.62||101.62||101.57||2
1635331260000|2021-10-27 10:41:00|101.57||101.57||101.57||101.57||0
1635331270000|2021-10-27 10:41:10|||||||||3
1635331280000|2021-10-27 10:41:20|101.62||101.62||101.62||101.57||16
1635331290000|2021-10-27 10:41:30|101.57||101.57||101.62||101.57||0
1635331310000|2021-10-27 10:41:50|101.62||101.57||101.62||101.57||0
1635331320000|2021-10-27 10:42:00|101.62||101.57||101.62||101.57||6
1635331370000|2021-10-27 10:42:50|101.62||101.62||101.62||101.57||3
1635331380000|2021-10-27 10:43:00|101.57||101.62||101.62||101.57||6
1635331390000|2021-10-27 10:43:10||101.54||101.54||101.54||101.54|117
1635331400000|2021-10-27 10:43:20||101.49||101.49||101.49||101.49|30
1635331410000|2021-10-27 10:43:30||101.54||101.54||101.54||101.54|0
1635331420000|2021-10-27 10:43:40||101.49||101.49||101.49||101.49|61
1635331430000|2021-10-27 10:43:50||101.54||101.54||101.54||101.54|0
1635331460000|2021-10-27 10:44:20|||||||||1
1635331470000|2021-10-27 10:44:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|208
1635331520000|2021-10-27 10:45:20|||||||||3
1635331530000|2021-10-27 10:45:30|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|34
1635331540000|2021-10-27 10:45:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|24
1635331550000|2021-10-27 10:45:50|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|74
1635331560000|2021-10-27 10:46:00|101.52||101.52||101.52||101.52||0
1635331620000|2021-10-27 10:47:00|||||||||10
1635331630000|2021-10-27 10:47:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|71
1635331640000|2021-10-27 10:47:20|||||||||15
1635331680000|2021-10-27 10:48:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|31
1635331710000|2021-10-27 10:48:30|||||||||33
1635331740000|2021-10-27 10:49:00|||||||||8
1635331750000|2021-10-27 10:49:10|||||||||158
1635331760000|2021-10-27 10:49:20||101.29||101.29||101.29||101.29|86
1635331780000|2021-10-27 10:49:40|101.37||101.37||101.37||101.37||0
1635331790000|2021-10-27 10:49:50|||||||||38
1635331810000|2021-10-27 10:50:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|17
1635331820000|2021-10-27 10:50:20|||||||||6
1635331860000|2021-10-27 10:51:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|21
1635331880000|2021-10-27 10:51:20|||||||||1
1635331910000|2021-10-27 10:51:50|||||||||2
1635331920000|2021-10-27 10:52:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|6
1635331940000|2021-10-27 10:52:20|101.32|101.24|101.32|101.19|101.32|101.24|101.27|101.19|10
1635331950000|2021-10-27 10:52:30|101.27||101.27||101.27||101.27||1
1635331990000|2021-10-27 10:53:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|88
1635332020000|2021-10-27 10:53:40|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|133
1635332030000|2021-10-27 10:53:50|101.32||101.37||101.37||101.32||27
1635332040000|2021-10-27 10:54:00|101.32||101.32||101.32||101.32||11
1635332090000|2021-10-27 10:54:50|||||||||22
1635332100000|2021-10-27 10:55:00|101.37||101.37||101.37||101.37||17
1635332110000|2021-10-27 10:55:10|101.32|101.29|101.32|101.24|101.37|101.29|101.32|101.24|4
1635332120000|2021-10-27 10:55:20|101.37|101.29|101.37|101.24|101.37|101.29|101.32|101.24|0
1635332130000|2021-10-27 10:55:30||101.29||101.29||101.29||101.24|0
1635332140000|2021-10-27 10:55:40||101.24||101.29||101.29||101.24|219
1635332150000|2021-10-27 10:55:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|8
1635332170000|2021-10-27 10:56:10|||||||||6
1635332180000|2021-10-27 10:56:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|5
1635332220000|2021-10-27 10:57:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.19|59
1635332230000|2021-10-27 10:57:10|||||||||1
1635332280000|2021-10-27 10:58:00|||||||||39
1635332350000|2021-10-27 10:59:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|65
1635332360000|2021-10-27 10:59:20|||||||||75
1635332380000|2021-10-27 10:59:40|||||||||14
1635332390000|2021-10-27 10:59:50|101.42|101.34|101.42|101.29|101.42|101.34|101.37|101.29|67
1635332400000|2021-10-27 11:00:00||101.34||101.34||101.34||101.34|133
1635332420000|2021-10-27 11:00:20|101.47||101.47||101.47||101.47||74
1635332430000|2021-10-27 11:00:30||101.39||101.34||101.39||101.34|15
1635332440000|2021-10-27 11:00:40|101.42||101.47||101.47||101.42||54
1635332450000|2021-10-27 11:00:50||101.39||101.39||101.39||101.39|25
1635332460000|2021-10-27 11:01:00|101.52||101.52||101.52||101.47||39
1635332470000|2021-10-27 11:01:10|101.47|101.44|101.47|101.39|101.52|101.44|101.47|101.39|30
1635332480000|2021-10-27 11:01:20|101.52||101.47||101.52||101.47||33
1635332490000|2021-10-27 11:01:30|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|26
1635332500000|2021-10-27 11:01:40|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|39
1635332510000|2021-10-27 11:01:50|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|27
1635332520000|2021-10-27 11:02:00|||||||||15
1635332540000|2021-10-27 11:02:20|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|10
1635332560000|2021-10-27 11:02:40||101.34||101.34||101.34||101.34|26
1635332570000|2021-10-27 11:02:50|101.42||101.42||101.42||101.42||60
1635332580000|2021-10-27 11:03:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|50
1635332600000|2021-10-27 11:03:20|101.52||101.52||101.52||101.52||21
1635332610000|2021-10-27 11:03:30||101.44||101.44||101.44||101.44|0
1635332620000|2021-10-27 11:03:40|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|5
1635332630000|2021-10-27 11:03:50||101.44||101.39||101.44||101.39|208
1635332640000|2021-10-27 11:04:00|101.47||101.47||101.52||101.47||7
1635332650000|2021-10-27 11:04:10||101.34||101.34||101.34||101.34|3
1635332660000|2021-10-27 11:04:20||101.39||101.39||101.39||101.39|1
1635332680000|2021-10-27 11:04:40|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|30
1635332690000|2021-10-27 11:04:50|101.47||101.47||101.47||101.47||46
1635332710000|2021-10-27 11:05:10|101.52||101.52||101.52||101.52||8
1635332720000|2021-10-27 11:05:20|101.47|101.44|101.47|101.39|101.47|101.44|101.47|101.39|3
1635332730000|2021-10-27 11:05:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|0
1635332750000|2021-10-27 11:05:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|43
1635332760000|2021-10-27 11:06:00|||||||||19
1635332780000|2021-10-27 11:06:20|||||||||6
1635332790000|2021-10-27 11:06:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|17
1635332810000|2021-10-27 11:06:50|||||||||84
1635332820000|2021-10-27 11:07:00|||||||||52
1635332870000|2021-10-27 11:07:50|101.47||101.47||101.47||101.42||76
1635332880000|2021-10-27 11:08:00|101.42||101.42||101.42||101.42||0
1635332900000|2021-10-27 11:08:20|||||||||1
1635332910000|2021-10-27 11:08:30|||||||||2
1635332930000|2021-10-27 11:08:50|||||||||53
1635332940000|2021-10-27 11:09:00|||||||||37
1635332960000|2021-10-27 11:09:20|101.47||101.47||101.47||101.47||13
1635332970000|2021-10-27 11:09:30|101.42||101.47||101.47||101.42||6
1635332980000|2021-10-27 11:09:40|101.42||101.42||101.42||101.42||0
1635332990000|2021-10-27 11:09:50|101.47||101.47||101.47||101.42||46
1635333000000|2021-10-27 11:10:00||101.39||101.39||101.39||101.39|15
1635333020000|2021-10-27 11:10:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|4
1635333030000|2021-10-27 11:10:30|101.47||101.47||101.47||101.47||3
1635333040000|2021-10-27 11:10:40||101.39||101.39||101.39||101.39|0
1635333050000|2021-10-27 11:10:50|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|66
1635333060000|2021-10-27 11:11:00|101.42||101.42||101.42||101.42||4
1635333070000|2021-10-27 11:11:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|16
1635333080000|2021-10-27 11:11:20|101.52||101.52||101.52||101.52||148
1635333090000|2021-10-27 11:11:30||101.44||101.44||101.44||101.44|33
1635333100000|2021-10-27 11:11:40|||||||||33
1635333110000|2021-10-27 11:11:50|||||||||75
1635333130000|2021-10-27 11:12:10|||||||||516
1635333140000|2021-10-27 11:12:20|||||||||3
1635333160000|2021-10-27 11:12:40|||||||||4
1635333170000|2021-10-27 11:12:50|101.57||101.57||101.57||101.52||386
1635333180000|2021-10-27 11:13:00|101.52||101.52||101.52||101.52||77
1635333190000|2021-10-27 11:13:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|26
1635333200000|2021-10-27 11:13:20||101.44||101.44||101.44||101.44|3
1635333210000|2021-10-27 11:13:30|101.52||101.52||101.52||101.52||0
1635333230000|2021-10-27 11:13:50|||||||||33
1635333240000|2021-10-27 11:14:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|8
1635333280000|2021-10-27 11:14:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|13
1635333290000|2021-10-27 11:14:50|||||||||39
1635333320000|2021-10-27 11:15:20|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|190
1635333330000|2021-10-27 11:15:30|101.52||101.52||101.52||101.52||2
1635333350000|2021-10-27 11:15:50|||||||||69
1635333360000|2021-10-27 11:16:00|||||||||22
1635333380000|2021-10-27 11:16:20|||||||||1
1635333400000|2021-10-27 11:16:40|||||||||2
1635333410000|2021-10-27 11:16:50|||||||||39
1635333420000|2021-10-27 11:17:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|53
1635333440000|2021-10-27 11:17:20||101.34||101.34||101.34||101.34|89
1635333450000|2021-10-27 11:17:30|101.42||101.42||101.47||101.42||2
1635333480000|2021-10-27 11:18:00|||||||||53
1635333490000|2021-10-27 11:18:10|||||||||1
1635333500000|2021-10-27 11:18:20|||||||||1
1635333510000|2021-10-27 11:18:30|||||||||1
1635333520000|2021-10-27 11:18:40|||||||||1
1635333530000|2021-10-27 11:18:50|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|177
1635333540000|2021-10-27 11:19:00|||||||||7
1635333550000|2021-10-27 11:19:10|||||||||1
1635333560000|2021-10-27 11:19:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|9
1635333580000|2021-10-27 11:19:40|||||||||7
1635333590000|2021-10-27 11:19:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|193
1635333610000|2021-10-27 11:20:10|||||||||33
1635333630000|2021-10-27 11:20:30|||||||||34
1635333650000|2021-10-27 11:20:50|||||||||34
1635333700000|2021-10-27 11:21:40|101.42|101.34|101.47|101.34|101.47|101.34|101.42|101.34|592
1635333710000|2021-10-27 11:21:50|||||||||30
1635333720000|2021-10-27 11:22:00|101.42||101.42||101.42||101.42||0
1635333730000|2021-10-27 11:22:10|||||||||19
1635333740000|2021-10-27 11:22:20|101.47||101.47||101.47||101.47||23
1635333750000|2021-10-27 11:22:30||101.39||101.39||101.39||101.39|0
1635333770000|2021-10-27 11:22:50||101.34||101.39||101.39||101.34|59
1635333830000|2021-10-27 11:23:50|||||||||56
1635333850000|2021-10-27 11:24:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|145
1635333860000|2021-10-27 11:24:20|||||||||34
1635333890000|2021-10-27 11:24:50|||||||||79
1635333900000|2021-10-27 11:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|121
1635333910000|2021-10-27 11:25:10|101.52||101.52||101.52||101.52||87
1635333940000|2021-10-27 11:25:40||101.44||101.44||101.44||101.44|0
1635333950000|2021-10-27 11:25:50|||||||||71
1635334010000|2021-10-27 11:26:50|||||||||87
1635334070000|2021-10-27 11:27:50|||||||||78
1635334100000|2021-10-27 11:28:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|57
1635334120000|2021-10-27 11:28:40|||||||||4
1635334130000|2021-10-27 11:28:50|101.52||101.52||101.52||101.52||109
1635334140000|2021-10-27 11:29:00|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|150
1635334190000|2021-10-27 11:29:50|||||||||30
1635334210000|2021-10-27 11:30:10|||||||||4
1635334220000|2021-10-27 11:30:20|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|254
1635334230000|2021-10-27 11:30:30|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|3
1635334240000|2021-10-27 11:30:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|24
1635334250000|2021-10-27 11:30:50||101.44||101.44||101.44||101.44|63
1635334260000|2021-10-27 11:31:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|7
1635334280000|2021-10-27 11:31:20|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.44|2
1635334290000|2021-10-27 11:31:30||101.49||101.44||101.49||101.44|2
1635334300000|2021-10-27 11:31:40|101.52||101.57||101.57||101.52||67
1635334310000|2021-10-27 11:31:50|101.52||101.52||101.52||101.52||80
1635334320000|2021-10-27 11:32:00||101.39||101.39||101.39||101.39|32
1635334340000|2021-10-27 11:32:20|101.47||101.47||101.47||101.47||0
1635334350000|2021-10-27 11:32:30|101.52||101.52||101.52||101.52||7
1635334370000|2021-10-27 11:32:50|101.47||101.47||101.47||101.47||0
1635334380000|2021-10-27 11:33:00||101.34||101.34||101.34||101.34|5
1635334390000|2021-10-27 11:33:10||101.39||101.39||101.39||101.39|19
1635334410000|2021-10-27 11:33:30||101.34||101.34||101.34||101.34|3
1635334420000|2021-10-27 11:33:40|101.42||101.47||101.47||101.42||1
1635334440000|2021-10-27 11:34:00|101.42||101.42||101.42||101.42||4
1635334470000|2021-10-27 11:34:30|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|6
1635334480000|2021-10-27 11:34:40||101.34||101.34||101.34||101.34|0
1635334490000|2021-10-27 11:34:50|||||||||58
1635334520000|2021-10-27 11:35:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1635334540000|2021-10-27 11:35:40|101.42||101.42||101.42||101.42||79
1635334550000|2021-10-27 11:35:50||101.34||101.29||101.34||101.29|42
1635334560000|2021-10-27 11:36:00|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|71
1635334570000|2021-10-27 11:36:10||101.29||101.29||101.29||101.29|3
1635334580000|2021-10-27 11:36:20|101.37||101.42||101.42||101.37||2
1635334590000|2021-10-27 11:36:30|101.37||101.37||101.37||101.37||0
1635334610000|2021-10-27 11:36:50|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|34
1635334620000|2021-10-27 11:37:00|101.37||101.42||101.42||101.37||5
1635334640000|2021-10-27 11:37:20|||||||||4
1635334650000|2021-10-27 11:37:30|101.37||101.42||101.42||101.37||48
1635334670000|2021-10-27 11:37:50|101.37||101.37||101.37||101.37||0
1635334730000|2021-10-27 11:38:50|||||||||4
1635334780000|2021-10-27 11:39:40|||||||||58
1635334830000|2021-10-27 11:40:30|||||||||4
1635334850000|2021-10-27 11:40:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|168
1635334860000|2021-10-27 11:41:00|||||||||1
1635334920000|2021-10-27 11:42:00|||||||||167
1635334950000|2021-10-27 11:42:30|||||||||2
1635335020000|2021-10-27 11:43:40|||||||||3
1635335060000|2021-10-27 11:44:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|293
1635335070000|2021-10-27 11:44:30|||||||||2
1635335130000|2021-10-27 11:45:30|||||||||33
1635335160000|2021-10-27 11:46:00|||||||||3
1635335170000|2021-10-27 11:46:10|||||||||10
1635335280000|2021-10-27 11:48:00|||||||||11
1635335330000|2021-10-27 11:48:50|||||||||58
1635335340000|2021-10-27 11:49:00|||||||||93
1635335380000|2021-10-27 11:49:40|||||||||1
1635335420000|2021-10-27 11:50:20|||||||||2
1635335490000|2021-10-27 11:51:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|2263
1635335500000|2021-10-27 11:51:40|||||||||33
1635335540000|2021-10-27 11:52:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|301
1635335610000|2021-10-27 11:53:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|115
1635335630000|2021-10-27 11:53:50|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|323
1635335640000|2021-10-27 11:54:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|19
1635335670000|2021-10-27 11:54:30|||||||||100
1635335690000|2021-10-27 11:54:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|42
1635335710000|2021-10-27 11:55:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|86
1635335720000|2021-10-27 11:55:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|25
1635335760000|2021-10-27 11:56:00|||||||||1
1635335820000|2021-10-27 11:57:00|||||||||6
1635335890000|2021-10-27 11:58:10|||||||||1
1635335900000|2021-10-27 11:58:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|316
1635335910000|2021-10-27 11:58:30|||||||||1
1635335950000|2021-10-27 11:59:10|||||||||58
1635336000000|2021-10-27 12:00:00|||||||||118
1635336010000|2021-10-27 12:00:10|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|52
1635336050000|2021-10-27 12:00:50|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|111
1635336210000|2021-10-27 12:03:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|38
1635336240000|2021-10-27 12:04:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|292
1635336260000|2021-10-27 12:04:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|114
1635336310000|2021-10-27 12:05:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|76
1635336380000|2021-10-27 12:06:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|229
1635336420000|2021-10-27 12:07:00|||||||||33
1635336460000|2021-10-27 12:07:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|128
1635336560000|2021-10-27 12:09:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|107
1635336600000|2021-10-27 12:10:00|||||||||1
1635336610000|2021-10-27 12:10:10||101.39||101.39||101.39||101.39|175
1635336620000|2021-10-27 12:10:20|101.47||101.47||101.47||101.47||10
1635336650000|2021-10-27 12:10:50|||||||||45
1635336660000|2021-10-27 12:11:00|||||||||48
1635336670000|2021-10-27 12:11:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|340
1635336690000|2021-10-27 12:11:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|36
1635336720000|2021-10-27 12:12:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|61
1635336790000|2021-10-27 12:13:10|||||||||38
1635336840000|2021-10-27 12:14:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|207
1635336950000|2021-10-27 12:15:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|268
1635336980000|2021-10-27 12:16:20|101.42||101.42||101.42||101.37||68
1635336990000|2021-10-27 12:16:30|101.37||101.37||101.37||101.37||0
1635337010000|2021-10-27 12:16:50|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|30
1635337050000|2021-10-27 12:17:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|21
1635337110000|2021-10-27 12:18:30||101.19||101.24||101.24||101.19|8
1635337180000|2021-10-27 12:19:40|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|186
1635337250000|2021-10-27 12:20:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|52
1635337310000|2021-10-27 12:21:50||101.14||101.19||101.19||101.14|566
1635337330000|2021-10-27 12:22:10|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|607
1635337340000|2021-10-27 12:22:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|16
1635337390000|2021-10-27 12:23:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|83
1635337440000|2021-10-27 12:24:00|||||||||126
1635337450000|2021-10-27 12:24:10|101.22||101.17||101.22||101.17||68
1635337480000|2021-10-27 12:24:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|198
1635337530000|2021-10-27 12:25:30|||||||||340
1635337550000|2021-10-27 12:25:50|||||||||1
1635337600000|2021-10-27 12:26:40|101.17||101.17||101.17||101.12||194
1635337610000|2021-10-27 12:26:50||101.09||101.04||101.09||101.04|17
1635337620000|2021-10-27 12:27:00|101.12||101.12||101.12||101.12||0
1635337650000|2021-10-27 12:27:30|101.17||101.12||101.17||101.12||37
1635337660000|2021-10-27 12:27:40|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|1749
1635337670000|2021-10-27 12:27:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|327
1635337680000|2021-10-27 12:28:00|||||||||56
1635337740000|2021-10-27 12:29:00|||||||||90
1635337800000|2021-10-27 12:30:00|||||||||6
1635337810000|2021-10-27 12:30:10|||||||||58
1635337820000|2021-10-27 12:30:20|101.17|101.04|101.17|101.09|101.17|101.09|101.17|101.04|750
1635337830000|2021-10-27 12:30:30|101.12|101.04|101.17|101.04|101.17|101.09|101.12|101.04|113
1635337840000|2021-10-27 12:30:40||101.09||101.09||101.09||101.09|0
1635337850000|2021-10-27 12:30:50||101.04||101.04||101.04||101.04|7
1635337870000|2021-10-27 12:31:10|101.12||101.12||101.12||101.12||0
1635337880000|2021-10-27 12:31:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|55
1635337900000|2021-10-27 12:31:40|||||||||75
1635337920000|2021-10-27 12:32:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|222
1635337930000|2021-10-27 12:32:10||101.09||101.09||101.09||101.09|9
1635337940000|2021-10-27 12:32:20|101.17|101.14|101.17|101.09|101.17|101.14|101.17|101.09|16
1635337960000|2021-10-27 12:32:40|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|11
1635337970000|2021-10-27 12:32:50||101.14||101.14||101.14||101.14|0
1635337980000|2021-10-27 12:33:00|101.17|101.09|101.22|101.09|101.22|101.14|101.17|101.09|12
1635337990000|2021-10-27 12:33:10||101.14||101.14||101.14||101.14|0
1635338010000|2021-10-27 12:33:30||101.09||101.14||101.14||101.09|2
1635338040000|2021-10-27 12:34:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|2
1635338060000|2021-10-27 12:34:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|440
1635338070000|2021-10-27 12:34:30||101.09||101.09||101.09||101.09|3
1635338090000|2021-10-27 12:34:50|101.17||101.17||101.17||101.17||0
1635338100000|2021-10-27 12:35:00|101.22||101.22||101.22||101.22||33
1635338110000|2021-10-27 12:35:10||101.14||101.14||101.14||101.09|0
1635338150000|2021-10-27 12:35:50||101.09||101.14||101.14||101.09|3
1635338160000|2021-10-27 12:36:00|101.17|101.09|101.17|101.09|101.17|101.14|101.17|101.09|27
1635338230000|2021-10-27 12:37:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|41
1635338260000|2021-10-27 12:37:40||101.09||101.14||101.14||101.09|4
1635338270000|2021-10-27 12:37:50|||||||||81
1635338280000|2021-10-27 12:38:00||101.09||101.09||101.09||101.09|86
1635338290000|2021-10-27 12:38:10||101.14||101.14||101.14||101.14|65
1635338340000|2021-10-27 12:39:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|381
1635338350000|2021-10-27 12:39:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|31
1635338370000|2021-10-27 12:39:30|||||||||2
1635338380000|2021-10-27 12:39:40|101.27||101.22||101.27||101.22||205
1635338390000|2021-10-27 12:39:50|||||||||1
1635338400000|2021-10-27 12:40:00|101.27||101.27||101.27||101.27||35
1635338410000|2021-10-27 12:40:10|101.22||101.22||101.22||101.22||0
1635338420000|2021-10-27 12:40:20|101.27||101.27||101.27||101.27||0
1635338430000|2021-10-27 12:40:30||101.19||101.19||101.19||101.19|1
1635338440000|2021-10-27 12:40:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|52
1635338460000|2021-10-27 12:41:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|33
1635338480000|2021-10-27 12:41:20|||||||||17
1635338490000|2021-10-27 12:41:30|||||||||14
1635338500000|2021-10-27 12:41:40|||||||||5
1635338520000|2021-10-27 12:42:00|||||||||17
1635338540000|2021-10-27 12:42:20|||||||||2
1635338550000|2021-10-27 12:42:30||101.14||101.14||101.14||101.14|61
1635338560000|2021-10-27 12:42:40|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.19|7
1635338600000|2021-10-27 12:43:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|5
1635338620000|2021-10-27 12:43:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|258
1635338630000|2021-10-27 12:43:50|||||||||34
1635338650000|2021-10-27 12:44:10|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|196
1635338660000|2021-10-27 12:44:20||101.14||101.14||101.14||101.14|0
1635338670000|2021-10-27 12:44:30|||||||||4
1635338680000|2021-10-27 12:44:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|76
1635338690000|2021-10-27 12:44:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|42
1635338720000|2021-10-27 12:45:20|||||||||1
1635338770000|2021-10-27 12:46:10|||||||||25
1635338800000|2021-10-27 12:46:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|15
1635338820000|2021-10-27 12:47:00|||||||||110
1635338830000|2021-10-27 12:47:10|||||||||3
1635338840000|2021-10-27 12:47:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|53
1635338850000|2021-10-27 12:47:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|4
1635338860000|2021-10-27 12:47:40|101.22||101.22||101.22||101.22||2
1635338870000|2021-10-27 12:47:50||101.14||101.14||101.14||101.14|0
1635338880000|2021-10-27 12:48:00|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|6
1635338900000|2021-10-27 12:48:20||101.14||101.14||101.14||101.14|1
1635338930000|2021-10-27 12:48:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|5
1635338950000|2021-10-27 12:49:10|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|10
1635338980000|2021-10-27 12:49:40|101.17||101.17||101.22||101.17||0
1635338990000|2021-10-27 12:49:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|2
1635339000000|2021-10-27 12:50:00|||||||||58
1635339060000|2021-10-27 12:51:00|||||||||1
1635339110000|2021-10-27 12:51:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|81
1635339160000|2021-10-27 12:52:40|||||||||34
1635339220000|2021-10-27 12:53:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|204
1635339230000|2021-10-27 12:53:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|81
1635339260000|2021-10-27 12:54:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|60
1635339270000|2021-10-27 12:54:30|||||||||1
1635339310000|2021-10-27 12:55:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|66
1635339360000|2021-10-27 12:56:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|126
1635339400000|2021-10-27 12:56:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|149
1635339430000|2021-10-27 12:57:10|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|26
1635339450000|2021-10-27 12:57:30|101.32||101.32||101.32||101.32||5
1635339460000|2021-10-27 12:57:40|101.27||101.27||101.32||101.27||2
1635339530000|2021-10-27 12:58:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|169
1635339600000|2021-10-27 13:00:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|124
1635339630000|2021-10-27 13:00:30|||||||||960
1635339680000|2021-10-27 13:01:20|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.14|264
1635339710000|2021-10-27 13:01:50|||||||||60
1635339750000|2021-10-27 13:02:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|64
1635339760000|2021-10-27 13:02:40|||||||||1
1635339780000|2021-10-27 13:03:00|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|99
1635339810000|2021-10-27 13:03:30||100.99||101.04||101.04||100.99|117
1635339820000|2021-10-27 13:03:40|||||||||11
1635339830000|2021-10-27 13:03:50|||||||||8
1635339850000|2021-10-27 13:04:10|||||||||7
1635339860000|2021-10-27 13:04:20|||||||||2
1635339870000|2021-10-27 13:04:30|||||||||13
1635339880000|2021-10-27 13:04:40|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|80
1635339890000|2021-10-27 13:04:50|101.07|101.04|101.07|100.99|101.12|101.04|101.07|100.99|272
1635339930000|2021-10-27 13:05:30|||||||||12
1635339960000|2021-10-27 13:06:00|||||||||34
1635339970000|2021-10-27 13:06:10|101.12||101.12||101.12||101.07||58
1635339980000|2021-10-27 13:06:20||101.04||101.04||101.04||101.04|0
1635339990000|2021-10-27 13:06:30|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|387
1635340010000|2021-10-27 13:06:50|101.07|101.04|101.12|101.04|101.12|101.04|101.07|101.04|11
1635340020000|2021-10-27 13:07:00|||||||||1
1635340030000|2021-10-27 13:07:10||100.99||100.99||100.99||100.99|4
1635340040000|2021-10-27 13:07:20||101.04||101.04||101.04||101.04|0
1635340110000|2021-10-27 13:08:30|||||||||1
1635340130000|2021-10-27 13:08:50||100.99||100.99||100.99||100.99|76
1635340140000|2021-10-27 13:09:00|101.07||101.07||101.12||101.07||52
1635340160000|2021-10-27 13:09:20|101.12||101.07||101.12||101.07||0
1635340170000|2021-10-27 13:09:30|101.12||101.07||101.12||101.07||1
1635340230000|2021-10-27 13:10:30|||||||||1
1635340320000|2021-10-27 13:12:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|177
1635340330000|2021-10-27 13:12:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|26
1635340380000|2021-10-27 13:13:00|||||||||1
1635340410000|2021-10-27 13:13:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|300
1635340480000|2021-10-27 13:14:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|310
1635340490000|2021-10-27 13:14:50|101.02|100.94|101.07|100.94|101.07|100.94|101.02|100.94|6
1635340500000|2021-10-27 13:15:00|101.02|100.99|101.02|100.94|101.07|100.99|101.02|100.94|115
1635340520000|2021-10-27 13:15:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|122
1635340530000|2021-10-27 13:15:30|||||||||1
1635340570000|2021-10-27 13:16:10|101.12||101.12||101.12||101.12||66
1635340580000|2021-10-27 13:16:20|101.07||101.07||101.07||101.07||0
1635340590000|2021-10-27 13:16:30|||||||||5000
1635340670000|2021-10-27 13:17:50|||||||||1
1635340700000|2021-10-27 13:18:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|221
1635340770000|2021-10-27 13:19:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|29
1635340810000|2021-10-27 13:20:10|||||||||30
1635340830000|2021-10-27 13:20:30|101.22||101.22||101.22||101.22||33
1635340840000|2021-10-27 13:20:40||101.14||101.14||101.14||101.14|11
1635340890000|2021-10-27 13:21:30|||||||||29
1635340930000|2021-10-27 13:22:10|||||||||7
1635340940000|2021-10-27 13:22:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|161
1635340960000|2021-10-27 13:22:40|101.22||101.22||101.22||101.22||39
1635340970000|2021-10-27 13:22:50||101.14||101.14||101.14||101.14|0
1635340980000|2021-10-27 13:23:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|17
1635341070000|2021-10-27 13:24:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|294
1635341100000|2021-10-27 13:25:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|55
1635341130000|2021-10-27 13:25:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|172
1635341140000|2021-10-27 13:25:40|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|299
1635341160000|2021-10-27 13:26:00|||||||||29
1635341190000|2021-10-27 13:26:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|585
1635341210000|2021-10-27 13:26:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|250
1635341220000|2021-10-27 13:27:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|25
1635341320000|2021-10-27 13:28:40|101.27||101.27||101.27||101.27||71
1635341330000|2021-10-27 13:28:50||101.19||101.19||101.19||101.19|0
1635341340000|2021-10-27 13:29:00|101.22|101.14|101.27|101.14|101.27|101.14|101.22|101.14|56
1635341350000|2021-10-27 13:29:10|101.22||101.27||101.27||101.22||1
1635341360000|2021-10-27 13:29:20||101.19||101.19||101.19||101.19|0
1635341400000|2021-10-27 13:30:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|228
1635341410000|2021-10-27 13:30:10|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|190
1635341430000|2021-10-27 13:30:30|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|219
1635341440000|2021-10-27 13:30:40|101.12|101.04|101.12|101.04|101.17|101.04|101.12|101.04|59
1635341450000|2021-10-27 13:30:50|101.17|101.09|101.07|100.99|101.17|101.09|101.07|100.99|536
1635341460000|2021-10-27 13:31:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|102
1635341470000|2021-10-27 13:31:10|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|36
1635341480000|2021-10-27 13:31:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|25
1635341500000|2021-10-27 13:31:40|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|6
1635341520000|2021-10-27 13:32:00|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|204
1635341530000|2021-10-27 13:32:10|||||||||3
1635341540000|2021-10-27 13:32:20|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|85
1635341550000|2021-10-27 13:32:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|720
1635341560000|2021-10-27 13:32:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|34
1635341570000|2021-10-27 13:32:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|36
1635341580000|2021-10-27 13:33:00|101.02|100.94|100.92|100.84|101.02|100.94|100.92|100.84|416
1635341590000|2021-10-27 13:33:10|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|34
1635341610000|2021-10-27 13:33:30|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|15
1635341620000|2021-10-27 13:33:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|9
1635341630000|2021-10-27 13:33:50|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|135
1635341640000|2021-10-27 13:34:00|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|123
1635341650000|2021-10-27 13:34:10||100.89||100.89||100.89||100.89|5
1635341660000|2021-10-27 13:34:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|510
1635341690000|2021-10-27 13:34:50|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|142
1635341700000|2021-10-27 13:35:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|34
1635341710000|2021-10-27 13:35:10|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|13
1635341720000|2021-10-27 13:35:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|76
1635341730000|2021-10-27 13:35:30|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|74
1635341740000|2021-10-27 13:35:40|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|11
1635341750000|2021-10-27 13:35:50|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|17
1635341760000|2021-10-27 13:36:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|26
1635341770000|2021-10-27 13:36:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|134
1635341780000|2021-10-27 13:36:20|||||||||121
1635341790000|2021-10-27 13:36:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|60
1635341810000|2021-10-27 13:36:50|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|23
1635341820000|2021-10-27 13:37:00|100.97||100.97||100.97||100.97||0
1635341830000|2021-10-27 13:37:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|214
1635341840000|2021-10-27 13:37:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|26
1635341860000|2021-10-27 13:37:40|||||||||2
1635341870000|2021-10-27 13:37:50|101.02||100.97||101.02||100.97||86
1635341880000|2021-10-27 13:38:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|7
1635341890000|2021-10-27 13:38:10|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|28
1635341900000|2021-10-27 13:38:20|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|7
1635341910000|2021-10-27 13:38:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|99
1635341920000|2021-10-27 13:38:40|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|56
1635341930000|2021-10-27 13:38:50|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|81
1635341940000|2021-10-27 13:39:00||100.79||100.84||100.84||100.79|7
1635341950000|2021-10-27 13:39:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|8
1635341970000|2021-10-27 13:39:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1635341980000|2021-10-27 13:39:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|0
1635342000000|2021-10-27 13:40:00||100.84||100.89||100.89||100.84|11
1635342010000|2021-10-27 13:40:10|||||||||2
1635342070000|2021-10-27 13:41:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|110
1635342090000|2021-10-27 13:41:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|31
1635342110000|2021-10-27 13:41:50|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|31
1635342120000|2021-10-27 13:42:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|7
1635342130000|2021-10-27 13:42:10|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|237
1635342150000|2021-10-27 13:42:30|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|9
1635342160000|2021-10-27 13:42:40|100.97||100.97||100.97||100.97||0
1635342170000|2021-10-27 13:42:50|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|37
1635342180000|2021-10-27 13:43:00||100.89||100.89||100.94||100.89|14
1635342190000|2021-10-27 13:43:10||100.94||100.94||100.94||100.94|0
1635342200000|2021-10-27 13:43:20|||||||||12
1635342220000|2021-10-27 13:43:40|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|143
1635342230000|2021-10-27 13:43:50||100.89||100.94||100.94||100.89|8
1635342240000|2021-10-27 13:44:00||100.89||100.94||100.94||100.89|5
1635342250000|2021-10-27 13:44:10|||||||||2
1635342260000|2021-10-27 13:44:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|9
1635342270000|2021-10-27 13:44:30|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|43
1635342280000|2021-10-27 13:44:40||100.94||100.94||100.94||100.94|0
1635342310000|2021-10-27 13:45:10|101.07||101.02||101.07||101.02||150
1635342330000|2021-10-27 13:45:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|62
1635342350000|2021-10-27 13:45:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|121
1635342360000|2021-10-27 13:46:00|||||||||21
1635342380000|2021-10-27 13:46:20|101.07||101.02||101.07||101.02||192
1635342390000|2021-10-27 13:46:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|61
1635342420000|2021-10-27 13:47:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|352
1635342430000|2021-10-27 13:47:10||101.04||101.09||101.09||101.04|0
1635342440000|2021-10-27 13:47:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|192
1635342450000|2021-10-27 13:47:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|8
1635342460000|2021-10-27 13:47:40|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|117
1635342470000|2021-10-27 13:47:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|280
1635342480000|2021-10-27 13:48:00|101.17|101.09|101.17|101.04|101.17|101.09|101.17|101.04|46
1635342490000|2021-10-27 13:48:10|101.12|101.09|101.17|101.09|101.17|101.09|101.12|101.04|6
1635342500000|2021-10-27 13:48:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|1189
1635342520000|2021-10-27 13:48:40|||||||||19
1635342540000|2021-10-27 13:49:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|60
1635342550000|2021-10-27 13:49:10|||||||||63
1635342580000|2021-10-27 13:49:40|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|40
1635342600000|2021-10-27 13:50:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|38
1635342620000|2021-10-27 13:50:20||100.89||100.94||100.94||100.89|0
1635342630000|2021-10-27 13:50:30|||||||||10
1635342660000|2021-10-27 13:51:00||100.89||100.89||100.89||100.89|50
1635342670000|2021-10-27 13:51:10|100.97||100.97||100.97||100.97||0
1635342680000|2021-10-27 13:51:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|11
1635342690000|2021-10-27 13:51:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|10
1635342700000|2021-10-27 13:51:40|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|4
1635342710000|2021-10-27 13:51:50|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.94|0
1635342720000|2021-10-27 13:52:00|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|11
1635342730000|2021-10-27 13:52:10|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.94|0
1635342760000|2021-10-27 13:52:40|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|5
1635342770000|2021-10-27 13:52:50|100.97|100.94|101.02|100.89|101.02|100.94|100.97|100.89|4
1635342780000|2021-10-27 13:53:00|100.97|100.94|100.97|100.89|101.02|100.94|100.97|100.89|80
1635342790000|2021-10-27 13:53:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|139
1635342820000|2021-10-27 13:53:40|101.07||101.02||101.07||101.02||178
1635342830000|2021-10-27 13:53:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|121
1635342850000|2021-10-27 13:54:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|280
1635342860000|2021-10-27 13:54:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|1058
1635342870000|2021-10-27 13:54:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|2
1635342900000|2021-10-27 13:55:00||100.99||101.04||101.04||100.99|6
1635342930000|2021-10-27 13:55:30|||||||||45
1635342940000|2021-10-27 13:55:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|30
1635342950000|2021-10-27 13:55:50||101.04||101.04||101.09||101.04|39
1635342960000|2021-10-27 13:56:00|101.12|101.09|101.12|101.04|101.17|101.09|101.12|101.04|8
1635342990000|2021-10-27 13:56:30|101.17||101.17||101.17||101.12||52
1635343000000|2021-10-27 13:56:40|101.12||101.12||101.12||101.12||0
1635343030000|2021-10-27 13:57:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|11
1635343050000|2021-10-27 13:57:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|11
1635343060000|2021-10-27 13:57:40|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|653
1635343080000|2021-10-27 13:58:00|||||||||1020
1635343110000|2021-10-27 13:58:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|113
1635343130000|2021-10-27 13:58:50|||||||||16
1635343170000|2021-10-27 13:59:30|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|167
1635343200000|2021-10-27 14:00:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|160
1635343210000|2021-10-27 14:00:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|391
1635343220000|2021-10-27 14:00:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|481
1635343230000|2021-10-27 14:00:30|||||||||160
1635343240000|2021-10-27 14:00:40|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|493
1635343250000|2021-10-27 14:00:50|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|21
1635343260000|2021-10-27 14:01:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|27
1635343270000|2021-10-27 14:01:10|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.29|630
1635343280000|2021-10-27 14:01:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|299
1635343290000|2021-10-27 14:01:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|18
1635343320000|2021-10-27 14:02:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|12
1635343360000|2021-10-27 14:02:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|150
1635343370000|2021-10-27 14:02:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|11
1635343380000|2021-10-27 14:03:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|32
1635343390000|2021-10-27 14:03:10|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|18
1635343400000|2021-10-27 14:03:20|||||||||13
1635343410000|2021-10-27 14:03:30|101.62|101.54|101.52|101.44|101.62|101.54|101.52|101.44|652
1635343420000|2021-10-27 14:03:40|||||||||19
1635343430000|2021-10-27 14:03:50||101.39||101.39||101.39||101.39|111
1635343440000|2021-10-27 14:04:00|101.47|101.44|101.52|101.44|101.57|101.49|101.47|101.44|279
1635343450000|2021-10-27 14:04:10|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|244
1635343460000|2021-10-27 14:04:20|101.57||101.52||101.57||101.52||60
1635343470000|2021-10-27 14:04:30|101.57|101.39|101.47|101.39|101.57|101.39|101.47|101.39|178
1635343480000|2021-10-27 14:04:40|101.52||101.47||101.52||101.47||46
1635343490000|2021-10-27 14:04:50|101.52||101.47||101.52||101.47||11
1635343500000|2021-10-27 14:05:00|||||||||53
1635343520000|2021-10-27 14:05:20|101.52||101.47||101.52||101.47||82
1635343540000|2021-10-27 14:05:40|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|2
1635343590000|2021-10-27 14:06:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|177
1635343600000|2021-10-27 14:06:40|||||||||11
1635343610000|2021-10-27 14:06:50|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|658
1635343620000|2021-10-27 14:07:00|101.62||101.57||101.62||101.57||150
1635343630000|2021-10-27 14:07:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|11
1635343640000|2021-10-27 14:07:20|||||||||1
1635343650000|2021-10-27 14:07:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|478
1635343660000|2021-10-27 14:07:40|101.62||101.57||101.62||101.57||253
1635343670000|2021-10-27 14:07:50|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|63
1635343680000|2021-10-27 14:08:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|121
1635343690000|2021-10-27 14:08:10|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|75
1635343700000|2021-10-27 14:08:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|220
1635343710000|2021-10-27 14:08:30|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|30
1635343720000|2021-10-27 14:08:40|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|66
1635343730000|2021-10-27 14:08:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|42
1635343750000|2021-10-27 14:09:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|314
1635343760000|2021-10-27 14:09:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|0
1635343800000|2021-10-27 14:10:00|||||||||650
1635343820000|2021-10-27 14:10:20|||||||||40
1635343830000|2021-10-27 14:10:30|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|124
1635343840000|2021-10-27 14:10:40|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|0
1635343850000|2021-10-27 14:10:50|||||||||53
1635343860000|2021-10-27 14:11:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|819
1635343870000|2021-10-27 14:11:10||101.64||101.64||101.69||101.64|7
1635343880000|2021-10-27 14:11:20|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|22
1635343890000|2021-10-27 14:11:30||101.69||101.69||101.69||101.69|111
1635343900000|2021-10-27 14:11:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|121
1635343910000|2021-10-27 14:11:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|52
1635343930000|2021-10-27 14:12:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|15
1635343940000|2021-10-27 14:12:20||101.69||101.74||101.74||101.69|8
1635343950000|2021-10-27 14:12:30||101.69||101.74||101.74||101.69|3
1635343960000|2021-10-27 14:12:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|4
1635343970000|2021-10-27 14:12:50|101.72|101.59|101.72|101.59|101.72|101.64|101.67|101.59|475
1635343980000|2021-10-27 14:13:00||101.64||101.64||101.64||101.64|0
1635343990000|2021-10-27 14:13:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|638
1635344000000|2021-10-27 14:13:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|8
1635344020000|2021-10-27 14:13:40||101.59||101.59||101.59||101.59|147
1635344030000|2021-10-27 14:13:50||101.64||101.64||101.64||101.64|0
1635344050000|2021-10-27 14:14:10|101.77||101.77||101.77||101.72||103
1635344060000|2021-10-27 14:14:20|101.72||101.72||101.77||101.72||0
1635344090000|2021-10-27 14:14:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|67
1635344100000|2021-10-27 14:15:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|250
1635344110000|2021-10-27 14:15:10|||||||||1
1635344130000|2021-10-27 14:15:30|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|353
1635344140000|2021-10-27 14:15:40|101.82||101.82||101.87||101.82||4
1635344160000|2021-10-27 14:16:00|||||||||201
1635344170000|2021-10-27 14:16:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|15
1635344180000|2021-10-27 14:16:20|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|40
1635344190000|2021-10-27 14:16:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|0
1635344200000|2021-10-27 14:16:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|57
1635344230000|2021-10-27 14:17:10|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|49
1635344240000|2021-10-27 14:17:20|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|38
1635344250000|2021-10-27 14:17:30||101.74||101.79||101.79||101.74|203
1635344270000|2021-10-27 14:17:50|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|88
1635344280000|2021-10-27 14:18:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|39
1635344300000|2021-10-27 14:18:20|||||||||50
1635344340000|2021-10-27 14:19:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|27
1635344350000|2021-10-27 14:19:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|4
1635344370000|2021-10-27 14:19:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|262
1635344380000|2021-10-27 14:19:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|172
1635344410000|2021-10-27 14:20:10|101.72||101.67||101.72||101.67||29
1635344420000|2021-10-27 14:20:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|14
1635344440000|2021-10-27 14:20:40|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|41
1635344450000|2021-10-27 14:20:50|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|3
1635344460000|2021-10-27 14:21:00|101.72||101.67||101.72||101.67||18
1635344490000|2021-10-27 14:21:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|46
1635344510000|2021-10-27 14:21:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|111
1635344520000|2021-10-27 14:22:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|17
1635344540000|2021-10-27 14:22:20|||||||||50
1635344550000|2021-10-27 14:22:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|358
1635344560000|2021-10-27 14:22:40|101.77||101.77||101.77||101.77||3
1635344570000|2021-10-27 14:22:50|101.72||101.72||101.72||101.72||25
1635344580000|2021-10-27 14:23:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|41
1635344620000|2021-10-27 14:23:40|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|205
1635344630000|2021-10-27 14:23:50|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|30
1635344650000|2021-10-27 14:24:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|238
1635344660000|2021-10-27 14:24:20|||||||||50
1635344680000|2021-10-27 14:24:40|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|236
1635344690000|2021-10-27 14:24:50|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|88
1635344700000|2021-10-27 14:25:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|54
1635344720000|2021-10-27 14:25:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|4
1635344730000|2021-10-27 14:25:30|||||||||53
1635344750000|2021-10-27 14:25:50||101.34||101.39||101.39||101.34|16
1635344760000|2021-10-27 14:26:00|||||||||56
1635344770000|2021-10-27 14:26:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|82
1635344780000|2021-10-27 14:26:20|||||||||18
1635344800000|2021-10-27 14:26:40|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|10
1635344810000|2021-10-27 14:26:50|101.37||101.37||101.42||101.37||7
1635344840000|2021-10-27 14:27:20|||||||||58
1635344860000|2021-10-27 14:27:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|196
1635344880000|2021-10-27 14:28:00|||||||||5
1635344890000|2021-10-27 14:28:10|||||||||30
1635344900000|2021-10-27 14:28:20|||||||||98
1635344910000|2021-10-27 14:28:30|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|21
1635344920000|2021-10-27 14:28:40|||||||||7
1635344930000|2021-10-27 14:28:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|11
1635344940000|2021-10-27 14:29:00|||||||||5
1635344970000|2021-10-27 14:29:30|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|106
1635344980000|2021-10-27 14:29:40|||||||||102
1635345000000|2021-10-27 14:30:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|157
1635345010000|2021-10-27 14:30:10|||||||||1
1635345020000|2021-10-27 14:30:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|189
1635345030000|2021-10-27 14:30:30|||||||||187
1635345050000|2021-10-27 14:30:50|||||||||664
1635345060000|2021-10-27 14:31:00|||||||||272
1635345070000|2021-10-27 14:31:10|||||||||65
1635345080000|2021-10-27 14:31:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|682
1635345090000|2021-10-27 14:31:30|||||||||3
1635345110000|2021-10-27 14:31:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|233
1635345120000|2021-10-27 14:32:00|101.37||101.37||101.37||101.32||180
1635345130000|2021-10-27 14:32:10||101.29||101.24||101.29||101.24|78
1635345140000|2021-10-27 14:32:20||101.29||101.29||101.29||101.29|0
1635345160000|2021-10-27 14:32:40||101.24||101.24||101.24||101.24|3
1635345170000|2021-10-27 14:32:50|101.32||101.32||101.32||101.32||0
1635345180000|2021-10-27 14:33:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|58
1635345190000|2021-10-27 14:33:10||101.24||101.29||101.29||101.24|3
1635345200000|2021-10-27 14:33:20|||||||||45
1635345210000|2021-10-27 14:33:30|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|93
1635345220000|2021-10-27 14:33:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|78
1635345240000|2021-10-27 14:34:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|177
1635345250000|2021-10-27 14:34:10|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|4
1635345260000|2021-10-27 14:34:20|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|63
1635345270000|2021-10-27 14:34:30|101.37||101.42||101.42||101.37||1
1635345280000|2021-10-27 14:34:40|101.37||101.37||101.42||101.37||0
1635345310000|2021-10-27 14:35:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|60
1635345380000|2021-10-27 14:36:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|43
1635345410000|2021-10-27 14:36:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|59
1635345430000|2021-10-27 14:37:10|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|77
1635345440000|2021-10-27 14:37:20|101.32||101.32||101.32||101.32||0
1635345460000|2021-10-27 14:37:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|103
1635345480000|2021-10-27 14:38:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|32
1635345490000|2021-10-27 14:38:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|17
1635345560000|2021-10-27 14:39:20|||||||||1500
1635345570000|2021-10-27 14:39:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|166
1635345600000|2021-10-27 14:40:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|69
1635345610000|2021-10-27 14:40:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|105
1635345640000|2021-10-27 14:40:40|||||||||60
1635345650000|2021-10-27 14:40:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|61
1635345660000|2021-10-27 14:41:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|91
1635345720000|2021-10-27 14:42:00|||||||||30
1635345730000|2021-10-27 14:42:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|196
1635345740000|2021-10-27 14:42:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|44
1635345750000|2021-10-27 14:42:30||101.09||101.09||101.14||101.09|4
1635345760000|2021-10-27 14:42:40||101.14||101.14||101.14||101.14|5
1635345770000|2021-10-27 14:42:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|16
1635345780000|2021-10-27 14:43:00|||||||||56
1635345800000|2021-10-27 14:43:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|60
1635345810000|2021-10-27 14:43:30|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|95
1635345820000|2021-10-27 14:43:40||101.14||101.14||101.14||101.14|100
1635345830000|2021-10-27 14:43:50|||||||||3
1635345850000|2021-10-27 14:44:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|19
1635345860000|2021-10-27 14:44:20|||||||||1
1635345910000|2021-10-27 14:45:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|110
1635345920000|2021-10-27 14:45:20|||||||||159
1635345940000|2021-10-27 14:45:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|536
1635345960000|2021-10-27 14:46:00|||||||||53
1635345970000|2021-10-27 14:46:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|65
1635345980000|2021-10-27 14:46:20|||||||||1
1635345990000|2021-10-27 14:46:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|52
1635346000000|2021-10-27 14:46:40|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|32
1635346010000|2021-10-27 14:46:50|101.12||101.12||101.17||101.12||7
1635346020000|2021-10-27 14:47:00|||||||||427
1635346030000|2021-10-27 14:47:10|||||||||3
1635346060000|2021-10-27 14:47:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|39
1635346080000|2021-10-27 14:48:00|||||||||429
1635346090000|2021-10-27 14:48:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|87
1635346110000|2021-10-27 14:48:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|15
1635346130000|2021-10-27 14:48:50|101.22||101.22||101.22||101.22||98
1635346140000|2021-10-27 14:49:00|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.14|40
1635346150000|2021-10-27 14:49:10|||||||||12
1635346160000|2021-10-27 14:49:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|161
1635346170000|2021-10-27 14:49:30|||||||||29
1635346180000|2021-10-27 14:49:40|||||||||103
1635346190000|2021-10-27 14:49:50|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|193
1635346200000|2021-10-27 14:50:00|||||||||26
1635346210000|2021-10-27 14:50:10|||||||||101
1635346220000|2021-10-27 14:50:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|26
1635346230000|2021-10-27 14:50:30|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|53
1635346240000|2021-10-27 14:50:40|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|41
1635346250000|2021-10-27 14:50:50|101.27||101.27||101.27||101.27||78
1635346260000|2021-10-27 14:51:00|101.22||101.22||101.27||101.22||30
1635346270000|2021-10-27 14:51:10|||||||||23
1635346280000|2021-10-27 14:51:20|||||||||35
1635346290000|2021-10-27 14:51:30|||||||||133
1635346300000|2021-10-27 14:51:40|||||||||307
1635346310000|2021-10-27 14:51:50|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|77
1635346320000|2021-10-27 14:52:00|||||||||29
1635346330000|2021-10-27 14:52:10|||||||||34
1635346340000|2021-10-27 14:52:20||101.04||101.09||101.09||101.04|20
1635346350000|2021-10-27 14:52:30||101.04||101.09||101.09||101.04|733
1635346360000|2021-10-27 14:52:40|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|122
1635346370000|2021-10-27 14:52:50|||||||||23
1635346380000|2021-10-27 14:53:00|||||||||35
1635346390000|2021-10-27 14:53:10|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|72
1635346400000|2021-10-27 14:53:20|||||||||31
1635346410000|2021-10-27 14:53:30|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.04|30
1635346420000|2021-10-27 14:53:40|||||||||23
1635346430000|2021-10-27 14:53:50|||||||||26
1635346440000|2021-10-27 14:54:00|||||||||32
1635346450000|2021-10-27 14:54:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|242
1635346460000|2021-10-27 14:54:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|341
1635346470000|2021-10-27 14:54:30|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|34
1635346480000|2021-10-27 14:54:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|33
1635346490000|2021-10-27 14:54:50||101.04||101.09||101.09||101.04|72
1635346500000|2021-10-27 14:55:00|||||||||31
1635346510000|2021-10-27 14:55:10||101.04||101.09||101.09||101.04|272
1635346520000|2021-10-27 14:55:20|||||||||32
1635346530000|2021-10-27 14:55:30|||||||||29
1635346540000|2021-10-27 14:55:40|||||||||28
1635346550000|2021-10-27 14:55:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.09|174
1635346560000|2021-10-27 14:56:00|||||||||28
1635346570000|2021-10-27 14:56:10|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|49
1635346580000|2021-10-27 14:56:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|29
1635346590000|2021-10-27 14:56:30|||||||||31
1635346600000|2021-10-27 14:56:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|302
1635346610000|2021-10-27 14:56:50|||||||||29
1635346620000|2021-10-27 14:57:00||101.09||101.09||101.09||101.09|92
1635346630000|2021-10-27 14:57:10|101.17|101.14|101.17|101.09|101.17|101.14|101.17|101.09|177
1635346640000|2021-10-27 14:57:20|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|99
1635346650000|2021-10-27 14:57:30|||||||||29
1635346660000|2021-10-27 14:57:40|||||||||82
1635346670000|2021-10-27 14:57:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|46
1635346680000|2021-10-27 14:58:00||101.04||101.09||101.09||101.04|37
1635346690000|2021-10-27 14:58:10|||||||||29
1635346700000|2021-10-27 14:58:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|594
1635346710000|2021-10-27 14:58:30|||||||||63
1635346720000|2021-10-27 14:58:40|||||||||29
1635346730000|2021-10-27 14:58:50|||||||||528
1635346740000|2021-10-27 14:59:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|508
1635346750000|2021-10-27 14:59:10|||||||||18
1635346760000|2021-10-27 14:59:20|||||||||9
1635346770000|2021-10-27 14:59:30|||||||||9
1635346780000|2021-10-27 14:59:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|273
1635346790000|2021-10-27 14:59:50||101.19||101.24||101.24||101.19|5
1635346800000|2021-10-27 15:00:00|||||||||60
1635346810000|2021-10-27 15:00:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|255
1635346820000|2021-10-27 15:00:20|101.32|101.24|101.32|101.24|101.32|101.29|101.32|101.24|17
1635346830000|2021-10-27 15:00:30|||||||||9
1635346840000|2021-10-27 15:00:40|||||||||62
1635346850000|2021-10-27 15:00:50|||||||||3
1635346860000|2021-10-27 15:01:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|17
1635346870000|2021-10-27 15:01:10|||||||||1
1635346880000|2021-10-27 15:01:20|101.32|101.24|101.37|101.24|101.37|101.24|101.32|101.24|25
1635346890000|2021-10-27 15:01:30|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.24|3
1635346900000|2021-10-27 15:01:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|4
1635346910000|2021-10-27 15:01:50|101.37||101.37||101.37||101.37||8
1635346920000|2021-10-27 15:02:00|101.32||101.32||101.32||101.32||0
1635346930000|2021-10-27 15:02:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|11
1635346940000|2021-10-27 15:02:20|101.42||101.37||101.42||101.37||111
1635346950000|2021-10-27 15:02:30|||||||||1
1635346990000|2021-10-27 15:03:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|23
1635347000000|2021-10-27 15:03:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|88
1635347010000|2021-10-27 15:03:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|104
1635347040000|2021-10-27 15:04:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|38
1635347050000|2021-10-27 15:04:10||101.24||101.24||101.24||101.24|37
1635347060000|2021-10-27 15:04:20||101.29||101.29||101.29||101.29|1
1635347070000|2021-10-27 15:04:30||101.24||101.29||101.29||101.24|0
1635347090000|2021-10-27 15:04:50|||||||||1
1635347100000|2021-10-27 15:05:00|101.42||101.37||101.42||101.37||40
1635347110000|2021-10-27 15:05:10|||||||||14
1635347130000|2021-10-27 15:05:30|||||||||1
1635347140000|2021-10-27 15:05:40|||||||||50
1635347150000|2021-10-27 15:05:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|32
1635347160000|2021-10-27 15:06:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|79
1635347190000|2021-10-27 15:06:30|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|187
1635347220000|2021-10-27 15:07:00|||||||||6
1635347260000|2021-10-27 15:07:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|26
1635347280000|2021-10-27 15:08:00|||||||||5
1635347340000|2021-10-27 15:09:00|||||||||16
1635347350000|2021-10-27 15:09:10|||||||||4
1635347370000|2021-10-27 15:09:30|||||||||53
1635347380000|2021-10-27 15:09:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|51
1635347420000|2021-10-27 15:10:20|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|114
1635347430000|2021-10-27 15:10:30||101.34||101.29||101.34||101.29|0
1635347440000|2021-10-27 15:10:40|101.37||101.37||101.37||101.37||19
1635347450000|2021-10-27 15:10:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|2
1635347460000|2021-10-27 15:11:00|101.47||101.42||101.47||101.42||308
1635347470000|2021-10-27 15:11:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|10
1635347510000|2021-10-27 15:11:50|||||||||1
1635347520000|2021-10-27 15:12:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|30
1635347540000|2021-10-27 15:12:20|||||||||52
1635347550000|2021-10-27 15:12:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|33
1635347580000|2021-10-27 15:13:00|||||||||1
1635347610000|2021-10-27 15:13:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|28
1635347640000|2021-10-27 15:14:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|285
1635347650000|2021-10-27 15:14:10|101.37||101.37||101.37||101.37||26
1635347660000|2021-10-27 15:14:20||101.29||101.29||101.29||101.29|19
1635347680000|2021-10-27 15:14:40||101.24||101.24||101.24||101.24|20
1635347690000|2021-10-27 15:14:50|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|5
1635347700000|2021-10-27 15:15:00|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.29|11
1635347720000|2021-10-27 15:15:20|||||||||52
1635347750000|2021-10-27 15:15:50|101.42||101.37||101.42||101.37||287
1635347760000|2021-10-27 15:16:00|||||||||14
1635347770000|2021-10-27 15:16:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|15
1635347780000|2021-10-27 15:16:20|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|3
1635347790000|2021-10-27 15:16:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|71
1635347820000|2021-10-27 15:17:00|||||||||250
1635347830000|2021-10-27 15:17:10|||||||||50
1635347840000|2021-10-27 15:17:20|||||||||1
1635347900000|2021-10-27 15:18:20|||||||||52
1635347930000|2021-10-27 15:18:50|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|354
1635347940000|2021-10-27 15:19:00|||||||||1
1635348000000|2021-10-27 15:20:00|||||||||2
1635348050000|2021-10-27 15:20:50|||||||||732
1635348070000|2021-10-27 15:21:10|||||||||52
1635348090000|2021-10-27 15:21:30|||||||||34
1635348100000|2021-10-27 15:21:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|811
1635348110000|2021-10-27 15:21:50|||||||||91
1635348120000|2021-10-27 15:22:00|||||||||173
1635348130000|2021-10-27 15:22:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|317
1635348140000|2021-10-27 15:22:20|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|124
1635348150000|2021-10-27 15:22:30|101.27||101.27||101.27||101.22||71
1635348160000|2021-10-27 15:22:40|101.22||101.22||101.27||101.22||5
1635348170000|2021-10-27 15:22:50|||||||||50
1635348180000|2021-10-27 15:23:00|||||||||1
1635348220000|2021-10-27 15:23:40|101.17|101.09|101.17|101.09|101.22|101.09|101.17|101.09|136
1635348230000|2021-10-27 15:23:50|101.22||101.17||101.22||101.17||0
1635348240000|2021-10-27 15:24:00|||||||||55
1635348250000|2021-10-27 15:24:10|||||||||1
1635348270000|2021-10-27 15:24:30|||||||||6
1635348280000|2021-10-27 15:24:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|223
1635348290000|2021-10-27 15:24:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|43
1635348300000|2021-10-27 15:25:00|||||||||9
1635348310000|2021-10-27 15:25:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|9
1635348320000|2021-10-27 15:25:20|||||||||322
1635348330000|2021-10-27 15:25:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|80
1635348340000|2021-10-27 15:25:40|||||||||3
1635348360000|2021-10-27 15:26:00|||||||||2
1635348370000|2021-10-27 15:26:10|||||||||6
1635348410000|2021-10-27 15:26:50|||||||||7
1635348420000|2021-10-27 15:27:00|||||||||78
1635348430000|2021-10-27 15:27:10|||||||||25
1635348450000|2021-10-27 15:27:30|||||||||8
1635348470000|2021-10-27 15:27:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|696
1635348480000|2021-10-27 15:28:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|221
1635348490000|2021-10-27 15:28:10|||||||||251
1635348500000|2021-10-27 15:28:20|||||||||212
1635348510000|2021-10-27 15:28:30|||||||||238
1635348520000|2021-10-27 15:28:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|6
1635348530000|2021-10-27 15:28:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|32
1635348540000|2021-10-27 15:29:00|||||||||34
1635348550000|2021-10-27 15:29:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|539
1635348560000|2021-10-27 15:29:20|||||||||18
1635348570000|2021-10-27 15:29:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|16
1635348580000|2021-10-27 15:29:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|58
1635348590000|2021-10-27 15:29:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|137
1635348600000|2021-10-27 15:30:00|101.22||101.17||101.22||101.17||212
1635348610000|2021-10-27 15:30:10|||||||||65
1635348620000|2021-10-27 15:30:20|||||||||78
1635348630000|2021-10-27 15:30:30|||||||||82
1635348640000|2021-10-27 15:30:40|||||||||91
1635348650000|2021-10-27 15:30:50|||||||||150
1635348660000|2021-10-27 15:31:00|||||||||82
1635348670000|2021-10-27 15:31:10|||||||||50
1635348680000|2021-10-27 15:31:20|||||||||87
1635348690000|2021-10-27 15:31:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|451
1635348700000|2021-10-27 15:31:40|||||||||253
1635348710000|2021-10-27 15:31:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|1144
1635348720000|2021-10-27 15:32:00|||||||||565
1635348730000|2021-10-27 15:32:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|478
1635348740000|2021-10-27 15:32:20|||||||||82
1635348750000|2021-10-27 15:32:30|||||||||299
1635348760000|2021-10-27 15:32:40|||||||||86
1635348770000|2021-10-27 15:32:50|||||||||64
1635348780000|2021-10-27 15:33:00|||||||||76
1635348790000|2021-10-27 15:33:10|||||||||54
1635348800000|2021-10-27 15:33:20|||||||||574
1635348810000|2021-10-27 15:33:30|||||||||243
1635348820000|2021-10-27 15:33:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|984
1635348830000|2021-10-27 15:33:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|1097
1635348840000|2021-10-27 15:34:00|||||||||635
1635348850000|2021-10-27 15:34:10|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|318
1635348860000|2021-10-27 15:34:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|240
1635348870000|2021-10-27 15:34:30|||||||||917
1635348880000|2021-10-27 15:34:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|408
1635348890000|2021-10-27 15:34:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|792
1635348900000|2021-10-27 15:35:00|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.14|521
1635348910000|2021-10-27 15:35:10|101.27|101.19|101.27|101.14|101.27|101.19|101.22|101.14|485
1635348920000|2021-10-27 15:35:20|101.22||101.22||101.22||101.22||0
1635348980000|2021-10-27 15:36:20|||||||||19
1635348990000|2021-10-27 15:36:30|||||||||30
1635349000000|2021-10-27 15:36:40|||||||||80
1635349010000|2021-10-27 15:36:50||101.09||101.09||101.09||101.09|47
1635349030000|2021-10-27 15:37:10||101.14||101.14||101.14||101.14|0
1635349080000|2021-10-27 15:38:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|46
1635349090000|2021-10-27 15:38:10|||||||||50
1635349100000|2021-10-27 15:38:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|49
1635349130000|2021-10-27 15:38:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|50
1635349150000|2021-10-27 15:39:10|||||||||1
1635349160000|2021-10-27 15:39:20|||||||||803
1635349170000|2021-10-27 15:39:30|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|453
1635349180000|2021-10-27 15:39:40|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.14|267
1635349190000|2021-10-27 15:39:50|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|609
1635349200000|2021-10-27 15:40:00|101.27||101.32||101.32||101.27||64
1635349220000|2021-10-27 15:40:20||101.24||101.24||101.24||101.24|0
1635349230000|2021-10-27 15:40:30|101.37||101.37||101.37||101.37||0
1635349250000|2021-10-27 15:40:50||101.29||101.29||101.29||101.29|0
1635349280000|2021-10-27 15:41:20||101.24||101.24||101.24||101.24|3
1635349320000|2021-10-27 15:42:00||101.29||101.29||101.29||101.29|0
1635349340000|2021-10-27 15:42:20||101.24||101.24||101.24||101.24|17
1635349370000|2021-10-27 15:42:50|101.32||101.32||101.32||101.32||0
1635349400000|2021-10-27 15:43:20|||||||||5
1635349440000|2021-10-27 15:44:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|130
1635349450000|2021-10-27 15:44:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|40
1635349490000|2021-10-27 15:44:50|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|70
1635349500000|2021-10-27 15:45:00||101.14||101.14||101.14||101.14|0
1635349530000|2021-10-27 15:45:30|101.27||101.27||101.27||101.27||38
1635349540000|2021-10-27 15:45:40||101.19||101.19||101.19||101.19|85
1635349560000|2021-10-27 15:46:00|||||||||50
1635349600000|2021-10-27 15:46:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|21
1635349650000|2021-10-27 15:47:30|||||||||10
1635349670000|2021-10-27 15:47:50|||||||||50
1635349700000|2021-10-27 15:48:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|12
1635349790000|2021-10-27 15:49:50||101.04||101.04||101.04||101.04|1
1635349800000|2021-10-27 15:50:00|||||||||1
1635349810000|2021-10-27 15:50:10||101.09||101.09||101.09||101.09|0
1635349930000|2021-10-27 15:52:10|||||||||1
1635349950000|2021-10-27 15:52:30||101.04||101.04||101.04||101.04|50
1635349960000|2021-10-27 15:52:40|||||||||10
1635349970000|2021-10-27 15:52:50||101.09||101.09||101.09||101.09|2
1635349990000|2021-10-27 15:53:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|149
1635350030000|2021-10-27 15:53:50|||||||||9
1635350110000|2021-10-27 15:55:10||101.09||101.14||101.14||101.09|16
1635350260000|2021-10-27 15:57:40|||||||||10
1635350270000|2021-10-27 15:57:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|2
1635350330000|2021-10-27 15:58:50|||||||||9
1635350370000|2021-10-27 15:59:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|20
1635350390000|2021-10-27 15:59:50|||||||||100
1635350400000|2021-10-27 16:00:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|241
1635350540000|2021-10-27 16:02:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|19
1635350620000|2021-10-27 16:03:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|123
1635350690000|2021-10-27 16:04:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|38
1635350720000|2021-10-27 16:05:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|71
1635350740000|2021-10-27 16:05:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|62
1635350790000|2021-10-27 16:06:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|86
1635350860000|2021-10-27 16:07:40|||||||||3
1635350990000|2021-10-27 16:09:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|37
1635351000000|2021-10-27 16:10:00|||||||||197
1635351050000|2021-10-27 16:10:50|||||||||3
1635351110000|2021-10-27 16:11:50|||||||||3
1635351140000|2021-10-27 16:12:20|||||||||1071
1635351160000|2021-10-27 16:12:40|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|584
1635351170000|2021-10-27 16:12:50||101.29||101.24||101.29||101.24|26
1635351180000|2021-10-27 16:13:00||101.29||101.29||101.29||101.29|0
1635351280000|2021-10-27 16:14:40|||||||||6
1635351310000|2021-10-27 16:15:10|||||||||236
1635351320000|2021-10-27 16:15:20|||||||||8
1635351400000|2021-10-27 16:16:40|||||||||6
1635351430000|2021-10-27 16:17:10||101.24||101.24||101.24||101.24|35
1635351460000|2021-10-27 16:17:40||101.29||101.24||101.29||101.24|0
1635351470000|2021-10-27 16:17:50|||||||||3
1635351530000|2021-10-27 16:18:50||101.29||101.29||101.29||101.29|0
1635351540000|2021-10-27 16:19:00|||||||||3
1635351550000|2021-10-27 16:19:10||101.24||101.24||101.24||101.24|0
1635351560000|2021-10-27 16:19:20||101.29||101.29||101.29||101.29|0
1635351570000|2021-10-27 16:19:30|||||||||5
1635351600000|2021-10-27 16:20:00|||||||||10
1635351610000|2021-10-27 16:20:10|||||||||13
1635351620000|2021-10-27 16:20:20|||||||||5
1635351630000|2021-10-27 16:20:30|||||||||8
1635351640000|2021-10-27 16:20:40|||||||||9
1635351650000|2021-10-27 16:20:50|101.42||101.37||101.42||101.37||11
1635351660000|2021-10-27 16:21:00|101.42||101.42||101.42||101.42||6
1635351670000|2021-10-27 16:21:10|||||||||11
1635351680000|2021-10-27 16:21:20|||||||||8
1635351690000|2021-10-27 16:21:30||101.34||101.34||101.34||101.29|13
1635351700000|2021-10-27 16:21:40|101.47||101.47||101.47||101.47||10
1635351710000|2021-10-27 16:21:50|101.42||101.42||101.42||101.42||0
1635351740000|2021-10-27 16:22:20||101.29||101.29||101.29||101.29|16
1635351750000|2021-10-27 16:22:30|101.37||101.37||101.37||101.37||5
1635351810000|2021-10-27 16:23:30|||||||||5
1635351860000|2021-10-27 16:24:20|||||||||5
1635351920000|2021-10-27 16:25:20|||||||||5
1635351970000|2021-10-27 16:26:10|||||||||5
1635352020000|2021-10-27 16:27:00||101.24||101.24||101.24||101.24|37
1635352050000|2021-10-27 16:27:30||101.29||101.29||101.29||101.29|0
1635352070000|2021-10-27 16:27:50|||||||||262
1635352090000|2021-10-27 16:28:10|101.42||101.42||101.42||101.42||12
1635352110000|2021-10-27 16:28:30|101.37||101.37||101.37||101.37||0
1635352130000|2021-10-27 16:28:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|12
1635352220000|2021-10-27 16:30:20||101.29||101.29||101.29||101.29|41
1635352240000|2021-10-27 16:30:40|101.37||101.37||101.37||101.37||0
1635352280000|2021-10-27 16:31:20|||||||||4
1635352300000|2021-10-27 16:31:40|||||||||5
1635352320000|2021-10-27 16:32:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|354
1635352330000|2021-10-27 16:32:10|||||||||5
1635352370000|2021-10-27 16:32:50|||||||||3
1635352410000|2021-10-27 16:33:30|||||||||3
1635352450000|2021-10-27 16:34:10|||||||||3
1635352490000|2021-10-27 16:34:50||101.19||101.19||101.19||101.19|8
1635352530000|2021-10-27 16:35:30|||||||||3
1635352560000|2021-10-27 16:36:00||101.24||101.24||101.24||101.24|0
1635352590000|2021-10-27 16:36:30|||||||||1
1635352630000|2021-10-27 16:37:10|||||||||1
1635352640000|2021-10-27 16:37:20||101.19||101.19||101.19||101.19|22
1635352670000|2021-10-27 16:37:50|||||||||1
1635352700000|2021-10-27 16:38:20|||||||||8
1635352730000|2021-10-27 16:38:50||101.24||101.24||101.24||101.24|6
1635352780000|2021-10-27 16:39:40||101.19||101.19||101.19||101.19|109
1635352800000|2021-10-27 16:40:00||101.24||101.19||101.24||101.19|0
1635352820000|2021-10-27 16:40:20|101.27||101.27||101.27||101.27||0
1635352840000|2021-10-27 16:40:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|3
1635352900000|2021-10-27 16:41:40|||||||||9
1635352960000|2021-10-27 16:42:40|||||||||2
1635352980000|2021-10-27 16:43:00|||||||||100
1635352990000|2021-10-27 16:43:10|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|59
1635353000000|2021-10-27 16:43:20|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|105
1635353010000|2021-10-27 16:43:30|101.37||101.37||101.37||101.37||0
1635353040000|2021-10-27 16:44:00|||||||||15
1635353050000|2021-10-27 16:44:10|||||||||13
1635353060000|2021-10-27 16:44:20|||||||||11
1635353070000|2021-10-27 16:44:30|||||||||5
1635353080000|2021-10-27 16:44:40|||||||||9
1635353090000|2021-10-27 16:44:50|||||||||7
1635353100000|2021-10-27 16:45:00|101.42||101.42||101.42||101.42||8
1635353110000|2021-10-27 16:45:10|101.37||101.37||101.37||101.37||13
1635353120000|2021-10-27 16:45:20|||||||||8
1635353130000|2021-10-27 16:45:30|101.42||101.42||101.42||101.42||6
1635353140000|2021-10-27 16:45:40||101.34||101.34||101.34||101.34|30
1635353150000|2021-10-27 16:45:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|10
1635353190000|2021-10-27 16:46:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|29
1635353200000|2021-10-27 16:46:40|||||||||1
1635353210000|2021-10-27 16:46:50|||||||||10
1635353280000|2021-10-27 16:48:00|||||||||5
1635353290000|2021-10-27 16:48:10|||||||||146
1635353370000|2021-10-27 16:49:30|||||||||10
1635353410000|2021-10-27 16:50:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|15
1635353450000|2021-10-27 16:50:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|13
1635353460000|2021-10-27 16:51:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|114
1635353560000|2021-10-27 16:52:40|||||||||9
1635353620000|2021-10-27 16:53:40|||||||||5
1635353670000|2021-10-27 16:54:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|53
1635353690000|2021-10-27 16:54:50|||||||||34
1635353700000|2021-10-27 16:55:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|163
1635353730000|2021-10-27 16:55:30|||||||||11
1635353740000|2021-10-27 16:55:40|||||||||75
1635353750000|2021-10-27 16:55:50|101.42||101.42||101.42||101.42||9
1635353760000|2021-10-27 16:56:00||101.34||101.34||101.34||101.34|0
1635353790000|2021-10-27 16:56:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|218
1635353850000|2021-10-27 16:57:30|||||||||11
1635353920000|2021-10-27 16:58:40|||||||||11
1635353960000|2021-10-27 16:59:20|||||||||18
1635353980000|2021-10-27 16:59:40|||||||||11
1635354050000|2021-10-27 17:00:50|||||||||11
1635354100000|2021-10-27 17:01:40|||||||||11
1635354150000|2021-10-27 17:02:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|79
1635354190000|2021-10-27 17:03:10|||||||||7
1635354220000|2021-10-27 17:03:40|||||||||5
1635354250000|2021-10-27 17:04:10|||||||||5
1635354280000|2021-10-27 17:04:40|||||||||5
1635354310000|2021-10-27 17:05:10|||||||||5
1635354340000|2021-10-27 17:05:40|||||||||3
1635354350000|2021-10-27 17:05:50|||||||||11
1635354360000|2021-10-27 17:06:00|||||||||7
1635354370000|2021-10-27 17:06:10|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|43
1635354380000|2021-10-27 17:06:20|||||||||15
1635354390000|2021-10-27 17:06:30|||||||||30
1635354400000|2021-10-27 17:06:40|||||||||43
1635354410000|2021-10-27 17:06:50|||||||||36
1635354420000|2021-10-27 17:07:00||101.29||101.29||101.29||101.29|33
1635354430000|2021-10-27 17:07:10|101.42||101.42||101.42||101.42||40
1635354440000|2021-10-27 17:07:20|||||||||57
1635354450000|2021-10-27 17:07:30|101.37|101.34|101.47|101.34|101.47|101.34|101.37|101.34|55
1635354460000|2021-10-27 17:07:40|||||||||8
1635354470000|2021-10-27 17:07:50|||||||||12
1635354480000|2021-10-27 17:08:00|||||||||9
1635354490000|2021-10-27 17:08:10|||||||||9
1635354500000|2021-10-27 17:08:20|||||||||10
1635354510000|2021-10-27 17:08:30|||||||||10
1635354520000|2021-10-27 17:08:40||101.39||101.39||101.39||101.34|40
1635354530000|2021-10-27 17:08:50|||||||||2
1635354540000|2021-10-27 17:09:00|||||||||9
1635354550000|2021-10-27 17:09:10|||||||||5
1635354560000|2021-10-27 17:09:20|||||||||13
1635354570000|2021-10-27 17:09:30|101.52||101.52||101.52||101.52||9
1635354580000|2021-10-27 17:09:40|||||||||9
1635354590000|2021-10-27 17:09:50|101.47||101.52||101.52||101.47||66
1635354600000|2021-10-27 17:10:00||101.44||101.39||101.44||101.39|12
1635354610000|2021-10-27 17:10:10|||||||||33
1635354620000|2021-10-27 17:10:20|||||||||5
1635354630000|2021-10-27 17:10:30|||||||||17
1635354640000|2021-10-27 17:10:40||101.44||101.39||101.44||101.39|6
1635354650000|2021-10-27 17:10:50|101.47||101.47||101.47||101.47||0
1635354690000|2021-10-27 17:11:30||101.34||101.34||101.34||101.34|31
1635354700000|2021-10-27 17:11:40|101.42||101.42||101.42||101.42||3
1635354790000|2021-10-27 17:13:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|17
1635354800000|2021-10-27 17:13:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|83
1635354860000|2021-10-27 17:14:20|||||||||14
1635354920000|2021-10-27 17:15:20|||||||||6
1635354980000|2021-10-27 17:16:20|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|27
1635354990000|2021-10-27 17:16:30|||||||||7
1635355430000|2021-10-27 17:23:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|74
1635355470000|2021-10-27 17:24:30|||||||||8
1635355500000|2021-10-27 17:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|24
1635355510000|2021-10-27 17:25:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|382
1635355530000|2021-10-27 17:25:30|||||||||119
1635355540000|2021-10-27 17:25:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|29
1635355580000|2021-10-27 17:26:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|31
1635355590000|2021-10-27 17:26:30|||||||||20
1635355670000|2021-10-27 17:27:50|||||||||14
1635355710000|2021-10-27 17:28:30||101.29||101.29||101.29||101.29|15
1635355770000|2021-10-27 17:29:30|||||||||8
1635355780000|2021-10-27 17:29:40|101.37||101.37||101.37||101.37||0
1635355830000|2021-10-27 17:30:30|||||||||18
1635355890000|2021-10-27 17:31:30|||||||||10
1635355900000|2021-10-27 17:31:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|247
1635355920000|2021-10-27 17:32:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|131
1635355970000|2021-10-27 17:32:50|||||||||6
1635355990000|2021-10-27 17:33:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|6
1635356030000|2021-10-27 17:33:50|||||||||7
1635356040000|2021-10-27 17:34:00||101.24||101.24||101.24||101.24|7
1635356060000|2021-10-27 17:34:20||101.29||101.29||101.29||101.29|3
1635356070000|2021-10-27 17:34:30||101.24||101.24||101.24||101.24|6
1635356100000|2021-10-27 17:35:00|101.32||101.32||101.32||101.32||6
1635356120000|2021-10-27 17:35:20|||||||||6
1635356140000|2021-10-27 17:35:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|25
1635356160000|2021-10-27 17:36:00|||||||||134
1635356180000|2021-10-27 17:36:20|||||||||4
1635356190000|2021-10-27 17:36:30|||||||||3
1635356200000|2021-10-27 17:36:40|||||||||3
1635356220000|2021-10-27 17:37:00|||||||||3
1635356230000|2021-10-27 17:37:10|||||||||3
1635356240000|2021-10-27 17:37:20|||||||||3
1635356250000|2021-10-27 17:37:30|||||||||3
1635356260000|2021-10-27 17:37:40|||||||||3
1635356280000|2021-10-27 17:38:00|||||||||3
1635356290000|2021-10-27 17:38:10|||||||||3
1635356300000|2021-10-27 17:38:20|||||||||3
1635356310000|2021-10-27 17:38:30|||||||||4
1635356350000|2021-10-27 17:39:10|101.42||101.42||101.42||101.42||0
1635356460000|2021-10-27 17:41:00||101.34||101.34||101.34||101.34|0
1635356650000|2021-10-27 17:44:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1635356690000|2021-10-27 17:44:50|101.42||101.42||101.42||101.42||97
1635356710000|2021-10-27 17:45:10|101.37||101.37||101.37||101.37||0
1635356750000|2021-10-27 17:45:50|||||||||12
1635357330000|2021-10-27 17:55:30|101.42||101.42||101.42||101.42||113
1635357340000|2021-10-27 17:55:40|101.37||101.37||101.37||101.37||200
1635357400000|2021-10-27 17:56:40|||||||||9
1635357460000|2021-10-27 17:57:40|||||||||9
1635357520000|2021-10-27 17:58:40|||||||||9
1635357580000|2021-10-27 17:59:40|||||||||9
1635357600000|2021-10-27 18:00:00|||||||||2
1635357640000|2021-10-27 18:00:40|||||||||9
1635357700000|2021-10-27 18:01:40||101.24||101.24||101.24||101.24|9
1635357720000|2021-10-27 18:02:00||101.29||101.29||101.29||101.29|13
1635357740000|2021-10-27 18:02:20|101.42||101.42||101.42||101.42||0
1635357750000|2021-10-27 18:02:30|101.37||101.37||101.37||101.37||0
1635357820000|2021-10-27 18:03:40|||||||||4
1635357840000|2021-10-27 18:04:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|9
1635358310000|2021-10-27 18:11:50|||||||||1
1635359380000|2021-10-27 18:29:40||101.29||101.29||101.29||101.29|2
1635359390000|2021-10-27 18:29:50||101.34||101.34||101.34||101.34|0
1635359400000|2021-10-27 18:30:00||101.29||101.29||101.34||101.29|10
1635359410000|2021-10-27 18:30:10||101.34||101.34||101.34||101.34|0
1635359430000|2021-10-27 18:30:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|4
1635359450000|2021-10-27 18:30:50|||||||||2
1635359920000|2021-10-27 18:38:40|||||||||2
1635360100000|2021-10-27 18:41:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|6
1635360120000|2021-10-27 18:42:00|||||||||17
1635360150000|2021-10-27 18:42:30|||||||||4
1635360330000|2021-10-27 18:45:30|||||||||23
1635360340000|2021-10-27 18:45:40||101.19||101.24||101.24||101.19|197
1635360390000|2021-10-27 18:46:30|||||||||10
1635360460000|2021-10-27 18:47:40|||||||||9
1635360520000|2021-10-27 18:48:40|||||||||10
1635360540000|2021-10-27 18:49:00|101.37||101.37||101.37||101.37||77
1635360560000|2021-10-27 18:49:20||101.29||101.29||101.29||101.24|0
1635360620000|2021-10-27 18:50:20|||||||||13
1635360640000|2021-10-27 18:50:40|||||||||12
1635360800000|2021-10-27 18:53:20|||||||||1
1635360810000|2021-10-27 18:53:30|||||||||7
1635360820000|2021-10-27 18:53:40|||||||||3
1635360840000|2021-10-27 18:54:00|101.42||101.42||101.42||101.42||6
1635360860000|2021-10-27 18:54:20|||||||||3
1635360870000|2021-10-27 18:54:30|||||||||4
1635360880000|2021-10-27 18:54:40|||||||||3
1635360900000|2021-10-27 18:55:00|101.37|101.34|101.37|101.29|101.42|101.34|101.37|101.29|6
1635360920000|2021-10-27 18:55:20|101.42||101.42||101.42||101.42||4
1635360930000|2021-10-27 18:55:30|||||||||4
1635360940000|2021-10-27 18:55:40|||||||||4
1635360960000|2021-10-27 18:56:00|101.37||101.37||101.37||101.37||3
1635360990000|2021-10-27 18:56:30|||||||||1
1635361070000|2021-10-27 18:57:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|21
1635361080000|2021-10-27 18:58:00|||||||||5
1635361210000|2021-10-27 19:00:10|101.37||101.37||101.37||101.37||83
1635361220000|2021-10-27 19:00:20|101.32||101.32||101.32||101.32||0
1635361230000|2021-10-27 19:00:30|101.37||101.37||101.37||101.37||8
1635361250000|2021-10-27 19:00:50|101.32||101.37||101.37||101.32||9
1635361270000|2021-10-27 19:01:10|101.32||101.32||101.32||101.32||1
1635361280000|2021-10-27 19:01:20|||||||||6
1635361300000|2021-10-27 19:01:40|101.37||101.37||101.37||101.37||7
1635361530000|2021-10-27 19:05:30|101.32||101.37||101.37||101.32||8
1635361540000|2021-10-27 19:05:40|101.32||101.37||101.37||101.32||2
1635361580000|2021-10-27 19:06:20|||||||||1
1635361590000|2021-10-27 19:06:30|101.32||101.37||101.37||101.32||2
1635361600000|2021-10-27 19:06:40|||||||||1
1635361620000|2021-10-27 19:07:00|||||||||1
1635361650000|2021-10-27 19:07:30|||||||||1
1635361660000|2021-10-27 19:07:40|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|65
1635361670000|2021-10-27 19:07:50|101.37|101.24|101.37|101.29|101.37|101.29|101.37|101.24|47
1635361680000|2021-10-27 19:08:00|101.42||101.42||101.42||101.42||18
1635361690000|2021-10-27 19:08:10|||||||||2
1635361720000|2021-10-27 19:08:40|||||||||8
1635361740000|2021-10-27 19:09:00|||||||||1
1635361750000|2021-10-27 19:09:10|101.47|101.34|101.47|101.34|101.47|101.34|101.47|101.34|71
1635361760000|2021-10-27 19:09:20|101.42||101.42||101.42||101.42||1
1635361770000|2021-10-27 19:09:30|101.47||101.47||101.47||101.47||37
1635361790000|2021-10-27 19:09:50|101.42||101.42||101.42||101.42||0
1635361800000|2021-10-27 19:10:00|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|108
1635361810000|2021-10-27 19:10:10|||||||||47
1635361820000|2021-10-27 19:10:20|||||||||37
1635361830000|2021-10-27 19:10:30|101.37|101.24|101.37|101.24|101.37|101.24|101.37|101.24|34
1635361840000|2021-10-27 19:10:40|101.32||101.32||101.32||101.32||0
1635361890000|2021-10-27 19:11:30|||||||||16
1635361950000|2021-10-27 19:12:30||101.19||101.19||101.19||101.19|59
1635361960000|2021-10-27 19:12:40|101.27||101.27||101.27||101.27||200
1635362000000|2021-10-27 19:13:20|||||||||17
1635362070000|2021-10-27 19:14:30|||||||||27
1635362140000|2021-10-27 19:15:40|||||||||14
1635362170000|2021-10-27 19:16:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|21
1635362270000|2021-10-27 19:17:50|||||||||1
1635362290000|2021-10-27 19:18:10|||||||||3
1635362300000|2021-10-27 19:18:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|79
1635362350000|2021-10-27 19:19:10|||||||||16
1635362410000|2021-10-27 19:20:10|||||||||3
1635362420000|2021-10-27 19:20:20|||||||||13
1635362430000|2021-10-27 19:20:30|||||||||4
1635362470000|2021-10-27 19:21:10||101.14||101.14||101.14||101.14|46
1635362480000|2021-10-27 19:21:20|101.22||101.22||101.22||101.22||0
1635362490000|2021-10-27 19:21:30|||||||||11
1635362550000|2021-10-27 19:22:30|||||||||3
1635362560000|2021-10-27 19:22:40|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|1
1635362630000|2021-10-27 19:23:50|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|2
1635362640000|2021-10-27 19:24:00||101.19||101.19||101.19||101.19|0
1635362730000|2021-10-27 19:25:30|101.32||101.32||101.32||101.32||1
1635362740000|2021-10-27 19:25:40||101.24||101.19||101.24||101.19|1
1635362750000|2021-10-27 19:25:50||101.24||101.24||101.24||101.24|0
1635362890000|2021-10-27 19:28:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|111
1635362960000|2021-10-27 19:29:20|||||||||7
1635363100000|2021-10-27 19:31:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|27
1635363110000|2021-10-27 19:31:50|||||||||7
1635363220000|2021-10-27 19:33:40|101.17|101.04|101.17|101.04|101.17|101.04|101.17|101.04|161
1635363230000|2021-10-27 19:33:50|101.12||101.12||101.12||101.12||0
1635363250000|2021-10-27 19:34:10|||||||||14
1635363280000|2021-10-27 19:34:40|||||||||2
1635363320000|2021-10-27 19:35:20|||||||||2
1635363370000|2021-10-27 19:36:10|101.17||101.17||101.17||101.17||30
1635363380000|2021-10-27 19:36:20||101.09||101.09||101.09||101.09|0
1635363590000|2021-10-27 19:39:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|63
1635363630000|2021-10-27 19:40:30|||||||||8
1635363690000|2021-10-27 19:41:30||101.09||101.09||101.09||101.09|62
1635363730000|2021-10-27 19:42:10|101.17||101.17||101.17||101.17||0
1635363750000|2021-10-27 19:42:30|||||||||8
1635363760000|2021-10-27 19:42:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|6
1635363880000|2021-10-27 19:44:40|101.27||101.27||101.27||101.27||5
1635363890000|2021-10-27 19:44:50|||||||||14
1635363910000|2021-10-27 19:45:10|101.22||101.22||101.22||101.22||0
1635364110000|2021-10-27 19:48:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|131
1635364150000|2021-10-27 19:49:10|||||||||11
1635364160000|2021-10-27 19:49:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|47
1635364180000|2021-10-27 19:49:40|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|58
1635364200000|2021-10-27 19:50:00||101.04||100.99||101.04||100.99|4
1635364220000|2021-10-27 19:50:20|||||||||2
1635364240000|2021-10-27 19:50:40|||||||||2
1635364250000|2021-10-27 19:50:50|101.07||101.12||101.12||101.07||3
1635364260000|2021-10-27 19:51:00|101.07||101.07||101.12||101.07||2
1635364270000|2021-10-27 19:51:10|101.12||101.07||101.12||101.07||4
1635364280000|2021-10-27 19:51:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|0
1635364320000|2021-10-27 19:52:00|101.07|100.99|101.12|100.99|101.12|101.04|101.07|100.99|35
1635364340000|2021-10-27 19:52:20||101.04||100.99||101.04||100.99|6
1635364360000|2021-10-27 19:52:40|101.07||101.07||101.07||101.07||4
1635364370000|2021-10-27 19:52:50|||||||||1
1635364380000|2021-10-27 19:53:00|||||||||1
1635364390000|2021-10-27 19:53:10|||||||||2
1635364410000|2021-10-27 19:53:30|||||||||15
1635364420000|2021-10-27 19:53:40|||||||||7
1635364430000|2021-10-27 19:53:50|||||||||20
1635364440000|2021-10-27 19:54:00|101.12||101.07||101.12||101.07||12
1635364450000|2021-10-27 19:54:10|||||||||16
1635364460000|2021-10-27 19:54:20|||||||||29
1635364470000|2021-10-27 19:54:30|||||||||4
1635364480000|2021-10-27 19:54:40|||||||||2
1635364490000|2021-10-27 19:54:50|||||||||10
1635364500000|2021-10-27 19:55:00|101.12||101.12||101.12||101.07||25
1635364510000|2021-10-27 19:55:10|101.07||101.12||101.12||101.07||7
1635364520000|2021-10-27 19:55:20|101.07||101.07||101.12||101.07||1
1635364530000|2021-10-27 19:55:30|||||||||2
1635364550000|2021-10-27 19:55:50|101.12||101.12||101.12||101.12||2
1635364560000|2021-10-27 19:56:00|101.07||101.12||101.12||101.07||4
1635364570000|2021-10-27 19:56:10|101.07||101.07||101.07||101.07||9
1635364580000|2021-10-27 19:56:20|||||||||1
1635364590000|2021-10-27 19:56:30|101.12||101.12||101.12||101.12||5
1635364600000|2021-10-27 19:56:40|101.07||101.07||101.07||101.07||4
1635364610000|2021-10-27 19:56:50|||||||||3
1635364620000|2021-10-27 19:57:00|||||||||5
1635364630000|2021-10-27 19:57:10|||||||||3
1635364640000|2021-10-27 19:57:20|||||||||2
1635364650000|2021-10-27 19:57:30|||||||||4
1635364660000|2021-10-27 19:57:40|101.02|100.89|101.02|100.89|101.02|100.89|100.97|100.89|291
1635364670000|2021-10-27 19:57:50|100.97||101.02||101.02||100.97||1
1635364690000|2021-10-27 19:58:10|100.97||101.02||101.02||100.97||5
1635364700000|2021-10-27 19:58:20|100.97||100.97||101.02||100.97||7
1635364710000|2021-10-27 19:58:30|101.02||101.02||101.02||101.02||1
1635364720000|2021-10-27 19:58:40|||||||||2
1635364730000|2021-10-27 19:58:50||100.94||100.89||100.94||100.89|12
1635364740000|2021-10-27 19:59:00||100.94||100.89||100.94||100.89|13
1635364750000|2021-10-27 19:59:10||100.94||100.89||100.94||100.89|2
1635364760000|2021-10-27 19:59:20|100.97||101.02||101.02||100.97||63
1635364770000|2021-10-27 19:59:30|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|24
1635364790000|2021-10-27 19:59:50|101.02||101.02||101.02||100.97||2
1635401170000|2021-10-28 06:06:10|101.27|101.14|101.27|101.14|101.27|101.14|101.27|101.14|0
1635401180000|2021-10-28 06:06:20|101.22|101.09|101.22|101.09|101.22|101.09|101.22|101.09|0
1635401190000|2021-10-28 06:06:30||101.14||101.14||101.14||101.14|0
1635401210000|2021-10-28 06:06:50||101.09||101.09||101.09||101.09|0
1635401220000|2021-10-28 06:07:00|||||||||1
1635401270000|2021-10-28 06:07:50|101.17|101.04|101.17|101.04|101.17|101.04|101.17|101.04|0
1635401310000|2021-10-28 06:08:30||101.09||101.04||101.09||101.04|0
1635401350000|2021-10-28 06:09:10|101.12||101.17||101.17||101.12||7
1635401370000|2021-10-28 06:09:30|||||||||7
1635401380000|2021-10-28 06:09:40|101.12|101.09|101.12|100.94|101.12|101.09|101.12|100.94|100
1635401390000|2021-10-28 06:09:50|101.02|100.99|101.07|100.99|101.12|100.99|101.02|100.99|10
1635401420000|2021-10-28 06:10:20|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|17
1635401440000|2021-10-28 06:10:40|||||||||6
1635401560000|2021-10-28 06:12:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|3
1635401600000|2021-10-28 06:13:20|||||||||1
1635401630000|2021-10-28 06:13:50|||||||||250
1635401640000|2021-10-28 06:14:00|100.97||100.97||100.97||100.97||1
1635401660000|2021-10-28 06:14:20||100.89||100.84||100.89||100.84|0
1635401670000|2021-10-28 06:14:30||100.89||100.89||100.89||100.89|0
1635401680000|2021-10-28 06:14:40|101.02||101.02||101.02||101.02||0
1635401710000|2021-10-28 06:15:10|100.97||100.97||100.97||100.97||0
1635401720000|2021-10-28 06:15:20|101.02||101.02||101.02||101.02||0
1635401750000|2021-10-28 06:15:50||100.94||100.89||100.94||100.89|0
1635401770000|2021-10-28 06:16:10||100.94||100.94||100.94||100.89|0
1635401830000|2021-10-28 06:17:10||100.89||100.89||100.89||100.89|0
1635401870000|2021-10-28 06:17:50||100.94||100.89||100.94||100.89|0
1635401880000|2021-10-28 06:18:00||100.94||100.89||100.94||100.89|5
1635401900000|2021-10-28 06:18:20||100.94||100.94||100.94||100.89|0
1635401910000|2021-10-28 06:18:30||100.89||100.94||100.94||100.89|0
1635401940000|2021-10-28 06:19:00||100.89||100.89||100.89||100.89|0
1635401950000|2021-10-28 06:19:10|100.97||100.97||100.97||100.97||0
1635401960000|2021-10-28 06:19:20|101.02||101.02||101.02||101.02||0
1635401970000|2021-10-28 06:19:30||100.94||100.89||100.94||100.89|5
1635402000000|2021-10-28 06:20:00||100.94||100.89||100.94||100.89|0
1635402010000|2021-10-28 06:20:10|100.97||101.02||101.02||100.97||5
1635402020000|2021-10-28 06:20:20|100.97||100.97||100.97||100.97||0
1635402040000|2021-10-28 06:20:40|101.02|100.84|100.97|100.84|101.02|100.84|100.97|100.84|18
1635402060000|2021-10-28 06:21:00||100.89||100.84||100.89||100.84|8
1635402070000|2021-10-28 06:21:10|101.02|100.89|100.97|100.84|101.02|100.89|100.97|100.84|9
1635402080000|2021-10-28 06:21:20||100.89||100.84||100.89||100.84|0
1635402090000|2021-10-28 06:21:30||100.89||100.84||100.89||100.84|0
1635402110000|2021-10-28 06:21:50||100.89||100.89||100.89||100.84|0
1635402120000|2021-10-28 06:22:00|101.02|100.84|101.02|100.89|101.02|100.89|101.02|100.84|0
1635402140000|2021-10-28 06:22:20|100.97||100.97||100.97||100.97||0
1635402150000|2021-10-28 06:22:30|101.02||101.02||101.02||101.02||0
1635402250000|2021-10-28 06:24:10||100.94||100.89||100.94||100.89|0
1635402260000|2021-10-28 06:24:20||100.94||100.89||100.94||100.89|0
1635402270000|2021-10-28 06:24:30||100.94||100.94||100.94||100.94|0
1635402300000|2021-10-28 06:25:00||100.89||100.89||100.94||100.89|0
1635402330000|2021-10-28 06:25:30||100.84||100.89||100.89||100.84|0
1635402340000|2021-10-28 06:25:40||100.84||100.84||100.84||100.84|0
1635402350000|2021-10-28 06:25:50|100.97||100.97||100.97||100.97||0
1635402470000|2021-10-28 06:27:50||100.79||100.84||100.84||100.79|0
1635402540000|2021-10-28 06:29:00||100.89||100.89||100.89||100.89|0
1635402560000|2021-10-28 06:29:20||100.84||100.84||100.84||100.84|0
1635402570000|2021-10-28 06:29:30|101.02|100.89|101.02|100.89|101.02|100.89|100.97|100.84|0
1635402580000|2021-10-28 06:29:40|100.97|100.84|100.97|100.84|100.97|100.84|100.97|100.84|0
1635402620000|2021-10-28 06:30:20||100.89||100.89||100.89||100.89|0
1635402650000|2021-10-28 06:30:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|20
1635402660000|2021-10-28 06:31:00|||||||||5
1635402710000|2021-10-28 06:31:50||100.79||100.79||100.84||100.79|0
1635402720000|2021-10-28 06:32:00||100.84||100.84||100.84||100.84|0
1635402730000|2021-10-28 06:32:10||100.79||100.79||100.79||100.79|0
1635402760000|2021-10-28 06:32:40|100.87||100.87||100.87||100.87||0
1635402790000|2021-10-28 06:33:10||100.74||100.74||100.74||100.74|0
1635402810000|2021-10-28 06:33:30||100.79||100.74||100.79||100.74|0
1635402960000|2021-10-28 06:36:00|100.82||100.82||100.82||100.82||3
1635403020000|2021-10-28 06:37:00|100.87||100.87||100.87||100.87||0
1635403050000|2021-10-28 06:37:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|656
1635403110000|2021-10-28 06:38:30|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|22
1635403170000|2021-10-28 06:39:30|||||||||5
1635403200000|2021-10-28 06:40:00||100.49||100.54||100.54||100.49|2
1635403210000|2021-10-28 06:40:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|20
1635403220000|2021-10-28 06:40:20|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|149
1635403230000|2021-10-28 06:40:30|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|284
1635403240000|2021-10-28 06:40:40||100.64||100.64||100.64||100.64|0
1635403270000|2021-10-28 06:41:10|100.77||100.77||100.77||100.77||0
1635403280000|2021-10-28 06:41:20||100.69||100.69||100.69||100.69|0
1635403290000|2021-10-28 06:41:30||100.64||100.64||100.64||100.64|0
1635403310000|2021-10-28 06:41:50|||||||||10
1635403340000|2021-10-28 06:42:20||100.69||100.69||100.69||100.69|7
1635403400000|2021-10-28 06:43:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1635403410000|2021-10-28 06:43:30|100.77||100.77||100.77||100.77||0
1635403450000|2021-10-28 06:44:10||100.69||100.64||100.69||100.64|2
1635403460000|2021-10-28 06:44:20|||||||||9
1635403470000|2021-10-28 06:44:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|11
1635403480000|2021-10-28 06:44:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|4
1635403490000|2021-10-28 06:44:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|40
1635403500000|2021-10-28 06:45:00|||||||||23
1635403510000|2021-10-28 06:45:10|100.62||100.62||100.62||100.62||68
1635403530000|2021-10-28 06:45:30||100.54||100.54||100.54||100.54|0
1635403540000|2021-10-28 06:45:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|4
1635403560000|2021-10-28 06:46:00|||||||||6
1635403580000|2021-10-28 06:46:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|573
1635403590000|2021-10-28 06:46:30|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|130
1635403600000|2021-10-28 06:46:40|100.62||100.62||100.62||100.62||13
1635403610000|2021-10-28 06:46:50||100.49||100.49||100.49||100.49|0
1635403630000|2021-10-28 06:47:10|100.57||100.57||100.57||100.57||0
1635403690000|2021-10-28 06:48:10|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|1
1635403710000|2021-10-28 06:48:30|100.62||100.62||100.62||100.62||0
1635403750000|2021-10-28 06:49:10||100.49||100.49||100.49||100.49|2
1635403760000|2021-10-28 06:49:20|100.57||100.57||100.57||100.57||0
1635403810000|2021-10-28 06:50:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|12
1635403820000|2021-10-28 06:50:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|0
1635403830000|2021-10-28 06:50:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|6
1635403880000|2021-10-28 06:51:20|||||||||1
1635403940000|2021-10-28 06:52:20|100.77|100.64|100.77|100.64|100.77|100.64|100.77|100.64|58
1635403950000|2021-10-28 06:52:30|100.72||100.72||100.72||100.72||14
1635403980000|2021-10-28 06:53:00|100.67|100.54|100.67|100.54|100.67|100.54|100.67|100.54|132
1635403990000|2021-10-28 06:53:10|100.62||100.62||100.62||100.62||0
1635404100000|2021-10-28 06:55:00|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|2
1635404130000|2021-10-28 06:55:30|100.62||100.62||100.62||100.62||0
1635404150000|2021-10-28 06:55:50|100.72|100.59|100.72|100.59|100.72|100.59|100.72|100.59|57
1635404160000|2021-10-28 06:56:00|||||||||109
1635404170000|2021-10-28 06:56:10|100.77|100.64|100.77|100.69|100.77|100.69|100.77|100.64|99
1635404180000|2021-10-28 06:56:20|100.82||100.77||100.82||100.77||1
1635404190000|2021-10-28 06:56:30|100.82||100.82||100.82||100.82||1
1635404210000|2021-10-28 06:56:50|100.87|100.74|100.87|100.79|100.87|100.79|100.87|100.74|48
1635404280000|2021-10-28 06:58:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|43
1635404300000|2021-10-28 06:58:20|100.87||100.87||100.87||100.87||22
1635404320000|2021-10-28 06:58:40||100.79||100.79||100.79||100.79|0
1635404340000|2021-10-28 06:59:00||100.74||100.74||100.74||100.74|0
1635404350000|2021-10-28 06:59:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|203
1635404360000|2021-10-28 06:59:20|100.97||100.97||100.97||100.97||0
1635404370000|2021-10-28 06:59:30|100.92||100.92||100.92||100.92||0
1635404390000|2021-10-28 06:59:50|100.97||100.97||100.97||100.97||266
1635404400000|2021-10-28 07:00:00|100.92|100.89|100.87|100.79|100.97|100.89|100.87|100.79|275
1635404410000|2021-10-28 07:00:10|100.92|100.84|101.02|100.89|101.02|100.94|100.92|100.79|736
1635404420000|2021-10-28 07:00:20|100.97|100.94|101.02|100.89|101.02|100.94|100.97|100.89|73
1635404430000|2021-10-28 07:00:30|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.94|43
1635404440000|2021-10-28 07:00:40|101.17|101.04|101.17|101.09|101.17|101.09|101.12|101.04|265
1635404450000|2021-10-28 07:00:50|101.22|101.04|101.17|101.09|101.22|101.14|101.17|101.04|298
1635404460000|2021-10-28 07:01:00|101.22|101.04|101.17|101.09|101.22|101.09|101.12|101.04|163
1635404470000|2021-10-28 07:01:10|101.22|101.04|101.22|101.14|101.22|101.14|101.17|101.04|126
1635404480000|2021-10-28 07:01:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|50
1635404490000|2021-10-28 07:01:30|101.22|101.14|101.22|101.09|101.22|101.14|101.17|101.09|174
1635404500000|2021-10-28 07:01:40|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.14|17
1635404510000|2021-10-28 07:01:50|||||||||61
1635404520000|2021-10-28 07:02:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|126
1635404530000|2021-10-28 07:02:10|||||||||21
1635404540000|2021-10-28 07:02:20|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|17
1635404550000|2021-10-28 07:02:30|101.32|101.24|101.32|101.19|101.32|101.24|101.27|101.19|167
1635404560000|2021-10-28 07:02:40||101.24||101.24||101.24||101.24|0
1635404570000|2021-10-28 07:02:50|||||||||8
1635404580000|2021-10-28 07:03:00|101.37||101.37||101.37||101.32||2
1635404590000|2021-10-28 07:03:10||101.29||101.24||101.29||101.24|46
1635404600000|2021-10-28 07:03:20||101.29||101.29||101.29||101.29|14
1635404610000|2021-10-28 07:03:30|101.42||101.42||101.42||101.42||24
1635404620000|2021-10-28 07:03:40||101.34||101.34||101.34||101.29|15
1635404630000|2021-10-28 07:03:50|||||||||1
1635404640000|2021-10-28 07:04:00||101.29||101.34||101.34||101.29|90
1635404650000|2021-10-28 07:04:10|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|148
1635404680000|2021-10-28 07:04:40|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|78
1635404690000|2021-10-28 07:04:50|101.32||101.27||101.32||101.27||0
1635404700000|2021-10-28 07:05:00|101.32|101.24|101.32|101.24|101.32|101.24|101.27|101.19|30
1635404710000|2021-10-28 07:05:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|37
1635404720000|2021-10-28 07:05:20|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|282
1635404730000|2021-10-28 07:05:30|101.37||101.37||101.37||101.37||4
1635404740000|2021-10-28 07:05:40||101.29||101.29||101.29||101.29|64
1635404750000|2021-10-28 07:05:50|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|657
1635404760000|2021-10-28 07:06:00|101.52|101.34|101.52|101.44|101.57|101.44|101.52|101.34|49
1635404770000|2021-10-28 07:06:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|19
1635404780000|2021-10-28 07:06:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|27
1635404790000|2021-10-28 07:06:30|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|74
1635404800000|2021-10-28 07:06:40|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|19
1635404810000|2021-10-28 07:06:50|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|8
1635404820000|2021-10-28 07:07:00||101.29||101.34||101.34||101.29|33
1635404830000|2021-10-28 07:07:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|22
1635404850000|2021-10-28 07:07:30|101.52||101.52||101.52||101.47||12
1635404860000|2021-10-28 07:07:40|101.57|101.44|101.57|101.49|101.57|101.49|101.57|101.44|6
1635404870000|2021-10-28 07:07:50|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|5
1635404880000|2021-10-28 07:08:00|101.42|101.34|101.42|101.29|101.42|101.34|101.37|101.29|16
1635404890000|2021-10-28 07:08:10||101.34||101.34||101.34||101.29|8
1635404900000|2021-10-28 07:08:20|||||||||7
1635404910000|2021-10-28 07:08:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|13
1635404920000|2021-10-28 07:08:40|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|32
1635404930000|2021-10-28 07:08:50|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|10
1635404940000|2021-10-28 07:09:00|101.47|101.29|101.42|101.34|101.47|101.34|101.42|101.29|3
1635404950000|2021-10-28 07:09:10|101.47|101.29|101.37|101.29|101.47|101.29|101.37|101.29|27
1635404960000|2021-10-28 07:09:20|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.29|2
1635404970000|2021-10-28 07:09:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|16
1635404980000|2021-10-28 07:09:40|101.42|101.24|101.42|101.29|101.42|101.29|101.42|101.24|31
1635404990000|2021-10-28 07:09:50|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|53
1635405000000|2021-10-28 07:10:00|101.47||101.47||101.47||101.47||10
1635405010000|2021-10-28 07:10:10|101.42||101.42||101.47||101.42||4
1635405030000|2021-10-28 07:10:30|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|10
1635405040000|2021-10-28 07:10:40|101.37||101.42||101.42||101.37||5
1635405050000|2021-10-28 07:10:50|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|0
1635405060000|2021-10-28 07:11:00|101.47||101.47||101.47||101.42||2
1635405070000|2021-10-28 07:11:10|101.42|101.29|101.42|101.29|101.42|101.29|101.37|101.29|7
1635405080000|2021-10-28 07:11:20||101.34||101.34||101.34||101.34|13
1635405090000|2021-10-28 07:11:30|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|0
1635405100000|2021-10-28 07:11:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|1
1635405110000|2021-10-28 07:11:50|||||||||4
1635405120000|2021-10-28 07:12:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|13
1635405130000|2021-10-28 07:12:10|101.52||101.52||101.52||101.47||0
1635405140000|2021-10-28 07:12:20|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|2
1635405150000|2021-10-28 07:12:30|||||||||2
1635405160000|2021-10-28 07:12:40|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|12
1635405170000|2021-10-28 07:12:50|101.47|101.44|101.47|101.34|101.47|101.44|101.47|101.34|9
1635405180000|2021-10-28 07:13:00|101.42||101.42||101.42||101.42||0
1635405190000|2021-10-28 07:13:10|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|26
1635405200000|2021-10-28 07:13:20|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|3
1635405220000|2021-10-28 07:13:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|0
1635405240000|2021-10-28 07:14:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|12
1635405250000|2021-10-28 07:14:10||101.24||101.24||101.29||101.24|31
1635405260000|2021-10-28 07:14:20||101.29||101.29||101.29||101.29|0
1635405270000|2021-10-28 07:14:30|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|30
1635405280000|2021-10-28 07:14:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|132
1635405300000|2021-10-28 07:15:00|101.42||101.37||101.42||101.37||10
1635405320000|2021-10-28 07:15:20|||||||||16
1635405350000|2021-10-28 07:15:50|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|166
1635405360000|2021-10-28 07:16:00|101.32|101.14|101.27|101.14|101.32|101.14|101.22|101.14|43
1635405370000|2021-10-28 07:16:10|101.22||101.22||101.22||101.22||2
1635405380000|2021-10-28 07:16:20|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|22
1635405390000|2021-10-28 07:16:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|10
1635405400000|2021-10-28 07:16:40|||||||||26
1635405410000|2021-10-28 07:16:50|||||||||4
1635405420000|2021-10-28 07:17:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|95
1635405430000|2021-10-28 07:17:10|||||||||3
1635405440000|2021-10-28 07:17:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|19
1635405450000|2021-10-28 07:17:30|101.12|101.04|101.12|101.04|101.17|101.04|101.12|101.04|8
1635405460000|2021-10-28 07:17:40|101.07|100.99|101.07|100.99|101.07|101.04|101.07|100.99|5
1635405470000|2021-10-28 07:17:50|||||||||1
1635405480000|2021-10-28 07:18:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|70
1635405490000|2021-10-28 07:18:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|27
1635405500000|2021-10-28 07:18:20|||||||||6
1635405510000|2021-10-28 07:18:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|10
1635405520000|2021-10-28 07:18:40|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|1
1635405530000|2021-10-28 07:18:50||101.04||101.09||101.09||101.04|0
1635405550000|2021-10-28 07:19:10|101.22||101.17||101.22||101.17||57
1635405560000|2021-10-28 07:19:20|101.22||101.17||101.22||101.17||0
1635405570000|2021-10-28 07:19:30|||||||||4
1635405580000|2021-10-28 07:19:40|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|17
1635405590000|2021-10-28 07:19:50||101.09||101.09||101.09||101.09|0
1635405600000|2021-10-28 07:20:00|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|15
1635405610000|2021-10-28 07:20:10|101.17|101.14|101.17|101.09|101.17|101.14|101.17|101.09|3
1635405620000|2021-10-28 07:20:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|28
1635405640000|2021-10-28 07:20:40|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|30
1635405650000|2021-10-28 07:20:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|2
1635405660000|2021-10-28 07:21:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|260
1635405670000|2021-10-28 07:21:10|||||||||12
1635405680000|2021-10-28 07:21:20|||||||||113
1635405690000|2021-10-28 07:21:30|||||||||1
1635405700000|2021-10-28 07:21:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|29
1635405710000|2021-10-28 07:21:50|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|79
1635405720000|2021-10-28 07:22:00|100.92|100.79|100.87|100.79|100.92|100.79|100.87|100.79|64
1635405730000|2021-10-28 07:22:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|272
1635405740000|2021-10-28 07:22:20|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|26
1635405750000|2021-10-28 07:22:30|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|4
1635405760000|2021-10-28 07:22:40|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|3
1635405780000|2021-10-28 07:23:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|44
1635405800000|2021-10-28 07:23:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|18
1635405810000|2021-10-28 07:23:30|100.82|100.74|100.87|100.74|100.87|100.74|100.82|100.74|3
1635405820000|2021-10-28 07:23:40|100.82||100.82||100.87||100.82||0
1635405840000|2021-10-28 07:24:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|45
1635405850000|2021-10-28 07:24:10|100.82|100.74|100.72|100.64|100.82|100.74|100.72|100.64|393
1635405860000|2021-10-28 07:24:20|||||||||8
1635405870000|2021-10-28 07:24:30|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|75
1635405880000|2021-10-28 07:24:40|100.77||100.77||100.77||100.72||13
1635405890000|2021-10-28 07:24:50|100.82|100.69|100.82|100.74|100.82|100.74|100.82|100.69|30
1635405900000|2021-10-28 07:25:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|34
1635405910000|2021-10-28 07:25:10|100.82||100.77||100.82||100.77||0
1635405920000|2021-10-28 07:25:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|26
1635405930000|2021-10-28 07:25:30|||||||||17
1635405950000|2021-10-28 07:25:50|||||||||52
1635405980000|2021-10-28 07:26:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|49
1635406000000|2021-10-28 07:26:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|71
1635406020000|2021-10-28 07:27:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|13
1635406030000|2021-10-28 07:27:10|100.67|100.54|100.67|100.54|100.67|100.54|100.67|100.54|410
1635406040000|2021-10-28 07:27:20||100.59||100.59||100.59||100.59|56
1635406050000|2021-10-28 07:27:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|178
1635406060000|2021-10-28 07:27:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|193
1635406080000|2021-10-28 07:28:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|24
1635406120000|2021-10-28 07:28:40|100.67||100.62||100.67||100.62||25
1635406130000|2021-10-28 07:28:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|32
1635406140000|2021-10-28 07:29:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|24
1635406150000|2021-10-28 07:29:10|100.57||100.57||100.62||100.57||3
1635406160000|2021-10-28 07:29:20|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|23
1635406170000|2021-10-28 07:29:30|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|25
1635406180000|2021-10-28 07:29:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|79
1635406200000|2021-10-28 07:30:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|52
1635406210000|2021-10-28 07:30:10|||||||||1
1635406220000|2021-10-28 07:30:20|||||||||2
1635406230000|2021-10-28 07:30:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|15
1635406240000|2021-10-28 07:30:40|||||||||2
1635406250000|2021-10-28 07:30:50|||||||||2
1635406260000|2021-10-28 07:31:00|100.72|100.64|100.72|100.59|100.72|100.64|100.67|100.59|46
1635406270000|2021-10-28 07:31:10||100.64||100.64||100.64||100.64|1
1635406280000|2021-10-28 07:31:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|158
1635406290000|2021-10-28 07:31:30|||||||||122
1635406300000|2021-10-28 07:31:40|100.82||100.77||100.82||100.77||282
1635406310000|2021-10-28 07:31:50|||||||||2
1635406320000|2021-10-28 07:32:00|||||||||1
1635406330000|2021-10-28 07:32:10|||||||||1
1635406340000|2021-10-28 07:32:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|56
1635406350000|2021-10-28 07:32:30|100.77||100.77||100.77||100.72||3
1635406360000|2021-10-28 07:32:40|100.72||100.72||100.77||100.72||2
1635406370000|2021-10-28 07:32:50|||||||||1
1635406380000|2021-10-28 07:33:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|51
1635406400000|2021-10-28 07:33:20|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|564
1635406410000|2021-10-28 07:33:30|100.72||100.67||100.72||100.67||4
1635406420000|2021-10-28 07:33:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|19
1635406430000|2021-10-28 07:33:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|28
1635406440000|2021-10-28 07:34:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|117
1635406450000|2021-10-28 07:34:10|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|49
1635406460000|2021-10-28 07:34:20|100.57|100.54|100.57|100.49|100.62|100.54|100.57|100.49|34
1635406470000|2021-10-28 07:34:30|||||||||1
1635406480000|2021-10-28 07:34:40|||||||||3
1635406490000|2021-10-28 07:34:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|151
1635406500000|2021-10-28 07:35:00|||||||||1
1635406510000|2021-10-28 07:35:10|100.57||100.52||100.57||100.52||19
1635406520000|2021-10-28 07:35:20|100.57||100.52||100.57||100.52||20
1635406530000|2021-10-28 07:35:30|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|71
1635406540000|2021-10-28 07:35:40|||||||||13
1635406550000|2021-10-28 07:35:50|||||||||4
1635406560000|2021-10-28 07:36:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|89
1635406570000|2021-10-28 07:36:10|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|25
1635406580000|2021-10-28 07:36:20||100.49||100.49||100.49||100.49|1
1635406590000|2021-10-28 07:36:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|25
1635406600000|2021-10-28 07:36:40|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|50
1635406610000|2021-10-28 07:36:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|5
1635406620000|2021-10-28 07:37:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|7
1635406630000|2021-10-28 07:37:10|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|513
1635406640000|2021-10-28 07:37:20|100.72|100.64|100.77|100.64|100.77|100.64|100.67|100.59|547
1635406650000|2021-10-28 07:37:30||100.69||100.69||100.69||100.69|1
1635406660000|2021-10-28 07:37:40|100.82||100.82||100.82||100.82||69
1635406670000|2021-10-28 07:37:50|100.77|100.74|100.77|100.69|100.77|100.74|100.77|100.69|12
1635406680000|2021-10-28 07:38:00|||||||||1
1635406690000|2021-10-28 07:38:10|100.82||100.82||100.82||100.82||7
1635406700000|2021-10-28 07:38:20||100.74||100.69||100.74||100.69|4
1635406710000|2021-10-28 07:38:30|100.77|100.74|100.77|100.69|100.77|100.74|100.77|100.69|4
1635406720000|2021-10-28 07:38:40|100.82||100.77||100.82||100.77||0
1635406730000|2021-10-28 07:38:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|2
1635406740000|2021-10-28 07:39:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|18
1635406750000|2021-10-28 07:39:10|100.92|100.84|100.92|100.79|100.92|100.84|100.92|100.79|1
1635406760000|2021-10-28 07:39:20|100.87||100.87||100.92||100.87||2
1635406770000|2021-10-28 07:39:30|100.92||100.87||100.92||100.87||3
1635406780000|2021-10-28 07:39:40|||||||||1
1635406790000|2021-10-28 07:39:50|||||||||105
1635406800000|2021-10-28 07:40:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|2
1635406810000|2021-10-28 07:40:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|136
1635406820000|2021-10-28 07:40:20|||||||||2
1635406830000|2021-10-28 07:40:30|||||||||1
1635406840000|2021-10-28 07:40:40|||||||||1
1635406850000|2021-10-28 07:40:50|||||||||2
1635406860000|2021-10-28 07:41:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|30
1635406870000|2021-10-28 07:41:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|7
1635406880000|2021-10-28 07:41:20|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.79|2
1635406890000|2021-10-28 07:41:30||100.74||100.79||100.79||100.74|14
1635406900000|2021-10-28 07:41:40|||||||||1
1635406910000|2021-10-28 07:41:50|||||||||26
1635406920000|2021-10-28 07:42:00|||||||||1
1635406930000|2021-10-28 07:42:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|40
1635406940000|2021-10-28 07:42:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|22
1635406950000|2021-10-28 07:42:30|||||||||1
1635406960000|2021-10-28 07:42:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|239
1635406970000|2021-10-28 07:42:50|||||||||2
1635406980000|2021-10-28 07:43:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|61
1635407000000|2021-10-28 07:43:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|3
1635407010000|2021-10-28 07:43:30|||||||||2
1635407020000|2021-10-28 07:43:40|||||||||1
1635407030000|2021-10-28 07:43:50|||||||||1
1635407040000|2021-10-28 07:44:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|55
1635407050000|2021-10-28 07:44:10|100.97||100.97||101.02||100.97||1
1635407060000|2021-10-28 07:44:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|8
1635407070000|2021-10-28 07:44:30|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|33
1635407080000|2021-10-28 07:44:40|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|3
1635407090000|2021-10-28 07:44:50||100.94||100.94||100.94||100.94|42
1635407100000|2021-10-28 07:45:00|||||||||1
1635407110000|2021-10-28 07:45:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|238
1635407120000|2021-10-28 07:45:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|2
1635407130000|2021-10-28 07:45:30|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|51
1635407140000|2021-10-28 07:45:40|101.07|100.89|100.97|100.89|101.07|100.89|100.97|100.89|48
1635407150000|2021-10-28 07:45:50|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|37
1635407160000|2021-10-28 07:46:00|||||||||1
1635407170000|2021-10-28 07:46:10|100.97||100.92||100.97||100.92||46
1635407180000|2021-10-28 07:46:20|||||||||1
1635407190000|2021-10-28 07:46:30|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|69
1635407200000|2021-10-28 07:46:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|6
1635407210000|2021-10-28 07:46:50|||||||||2
1635407220000|2021-10-28 07:47:00|||||||||1
1635407230000|2021-10-28 07:47:10|||||||||1
1635407240000|2021-10-28 07:47:20||100.79||100.79||100.79||100.79|45
1635407250000|2021-10-28 07:47:30|100.87|100.84|100.87|100.79|100.92|100.84|100.87|100.79|55
1635407260000|2021-10-28 07:47:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|74
1635407280000|2021-10-28 07:48:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|10
1635407290000|2021-10-28 07:48:10|100.87||100.87||100.87||100.82||14
1635407300000|2021-10-28 07:48:20|100.82|100.69|100.82|100.69|100.82|100.69|100.82|100.69|18
1635407310000|2021-10-28 07:48:30|100.77|100.74|100.82|100.69|100.82|100.74|100.77|100.69|29
1635407320000|2021-10-28 07:48:40|||||||||1
1635407330000|2021-10-28 07:48:50|100.77||100.77||100.82||100.77||2
1635407340000|2021-10-28 07:49:00|||||||||1
1635407350000|2021-10-28 07:49:10||100.64||100.64||100.69||100.64|26
1635407360000|2021-10-28 07:49:20||100.69||100.69||100.69||100.69|0
1635407370000|2021-10-28 07:49:30|100.82||100.77||100.82||100.77||1
1635407380000|2021-10-28 07:49:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|277
1635407390000|2021-10-28 07:49:50|||||||||1
1635407400000|2021-10-28 07:50:00|||||||||4
1635407410000|2021-10-28 07:50:10|||||||||1
1635407420000|2021-10-28 07:50:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|268
1635407430000|2021-10-28 07:50:30|||||||||2
1635407440000|2021-10-28 07:50:40|||||||||1
1635407450000|2021-10-28 07:50:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|92
1635407460000|2021-10-28 07:51:00||100.69||100.74||100.74||100.69|7
1635407470000|2021-10-28 07:51:10|||||||||1
1635407480000|2021-10-28 07:51:20|||||||||1
1635407490000|2021-10-28 07:51:30|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|94
1635407500000|2021-10-28 07:51:40|100.82|100.79|100.87|100.74|100.87|100.79|100.82|100.74|18
1635407510000|2021-10-28 07:51:50|100.82||100.82||100.87||100.82||155
1635407520000|2021-10-28 07:52:00|||||||||2
1635407530000|2021-10-28 07:52:10|||||||||1
1635407540000|2021-10-28 07:52:20|||||||||1
1635407550000|2021-10-28 07:52:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|21
1635407560000|2021-10-28 07:52:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1
1635407570000|2021-10-28 07:52:50|||||||||1
1635407580000|2021-10-28 07:53:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|32
1635407590000|2021-10-28 07:53:10||100.64||100.64||100.64||100.64|23
1635407600000|2021-10-28 07:53:20|100.72||100.77||100.77||100.72||19
1635407610000|2021-10-28 07:53:30||100.69||100.69||100.69||100.64|12
1635407620000|2021-10-28 07:53:40|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|59
1635407640000|2021-10-28 07:54:00|100.82||100.77||100.82||100.77||403
1635407650000|2021-10-28 07:54:10|||||||||1
1635407660000|2021-10-28 07:54:20|||||||||1
1635407670000|2021-10-28 07:54:30|||||||||11
1635407680000|2021-10-28 07:54:40|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|118
1635407690000|2021-10-28 07:54:50|100.72||100.77||100.77||100.72||123
1635407700000|2021-10-28 07:55:00|100.72||100.72||100.77||100.72||77
1635407710000|2021-10-28 07:55:10||100.59||100.59||100.59||100.59|91
1635407720000|2021-10-28 07:55:20|100.67||100.67||100.72||100.67||11
1635407730000|2021-10-28 07:55:30|||||||||2
1635407740000|2021-10-28 07:55:40||100.54||100.59||100.59||100.54|29
1635407750000|2021-10-28 07:55:50|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|18
1635407760000|2021-10-28 07:56:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|81
1635407770000|2021-10-28 07:56:10|||||||||1
1635407780000|2021-10-28 07:56:20|||||||||1
1635407790000|2021-10-28 07:56:30||100.49||100.49||100.49||100.49|6
1635407800000|2021-10-28 07:56:40|100.67|100.54|100.67|100.54|100.67|100.54|100.62|100.54|437
1635407810000|2021-10-28 07:56:50|100.62||100.62||100.62||100.62||1
1635407820000|2021-10-28 07:57:00|100.67||100.67||100.67||100.62||6
1635407830000|2021-10-28 07:57:10|100.62||100.62||100.62||100.62||2
1635407840000|2021-10-28 07:57:20||100.49||100.49||100.54||100.49|50
1635407850000|2021-10-28 07:57:30|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|250
1635407860000|2021-10-28 07:57:40|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|1
1635407870000|2021-10-28 07:57:50|100.57||100.57||100.62||100.57||2
1635407880000|2021-10-28 07:58:00|||||||||1
1635407890000|2021-10-28 07:58:10|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|640
1635407900000|2021-10-28 07:58:20|100.72||100.72||100.72||100.72||23
1635407910000|2021-10-28 07:58:30||100.64||100.64||100.64||100.64|2
1635407920000|2021-10-28 07:58:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|3
1635407930000|2021-10-28 07:58:50|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|4
1635407940000|2021-10-28 07:59:00|||||||||1
1635407950000|2021-10-28 07:59:10|||||||||1
1635407960000|2021-10-28 07:59:20|||||||||2
1635407970000|2021-10-28 07:59:30|100.72||100.67||100.72||100.67||18
1635407980000|2021-10-28 07:59:40|100.72||100.67||100.72||100.67||1
1635407990000|2021-10-28 07:59:50|||||||||1
1635408000000|2021-10-28 08:00:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|31
1635408010000|2021-10-28 08:00:10|||||||||1
1635408020000|2021-10-28 08:00:20|||||||||9
1635408030000|2021-10-28 08:00:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|4
1635408040000|2021-10-28 08:00:40||100.44||100.49||100.49||100.44|75
1635408050000|2021-10-28 08:00:50|100.52|100.44|100.57|100.44|100.57|100.49|100.52|100.44|3
1635408060000|2021-10-28 08:01:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|285
1635408070000|2021-10-28 08:01:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|8
1635408080000|2021-10-28 08:01:20|||||||||1
1635408090000|2021-10-28 08:01:30|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|12
1635408100000|2021-10-28 08:01:40|100.52|100.39|100.47|100.39|100.52|100.39|100.47|100.39|178
1635408110000|2021-10-28 08:01:50|100.52||100.47||100.52||100.47||23
1635408120000|2021-10-28 08:02:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|22
1635408130000|2021-10-28 08:02:10|100.52||100.52||100.52||100.47||2
1635408140000|2021-10-28 08:02:20|100.47||100.52||100.52||100.47||1
1635408150000|2021-10-28 08:02:30|100.47||100.47||100.52||100.47||19
1635408160000|2021-10-28 08:02:40|||||||||3
1635408170000|2021-10-28 08:02:50|||||||||2
1635408190000|2021-10-28 08:03:10|||||||||2
1635408200000|2021-10-28 08:03:20|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|151
1635408210000|2021-10-28 08:03:30|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|68
1635408220000|2021-10-28 08:03:40|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|1
1635408230000|2021-10-28 08:03:50|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.44|2
1635408240000|2021-10-28 08:04:00||100.39||100.44||100.44||100.39|121
1635408250000|2021-10-28 08:04:10|||||||||1
1635408260000|2021-10-28 08:04:20|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|149
1635408270000|2021-10-28 08:04:30|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|1
1635408280000|2021-10-28 08:04:40||100.54||100.54||100.54||100.54|51
1635408290000|2021-10-28 08:04:50|100.67||100.67||100.67||100.67||40
1635408300000|2021-10-28 08:05:00|100.62||100.62||100.62||100.62||1
1635408310000|2021-10-28 08:05:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|214
1635408320000|2021-10-28 08:05:20|||||||||1
1635408330000|2021-10-28 08:05:30|||||||||1
1635408340000|2021-10-28 08:05:40|||||||||1
1635408350000|2021-10-28 08:05:50|||||||||2
1635408360000|2021-10-28 08:06:00||100.44||100.44||100.44||100.44|6
1635408370000|2021-10-28 08:06:10|100.52|100.49|100.52|100.44|100.52|100.49|100.52|100.44|2
1635408380000|2021-10-28 08:06:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|239
1635408390000|2021-10-28 08:06:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|192
1635408400000|2021-10-28 08:06:40|||||||||76
1635408410000|2021-10-28 08:06:50|||||||||1
1635408420000|2021-10-28 08:07:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|156
1635408430000|2021-10-28 08:07:10|||||||||4
1635408440000|2021-10-28 08:07:20|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|56
1635408450000|2021-10-28 08:07:30|100.37||100.37||100.37||100.37||2
1635408460000|2021-10-28 08:07:40|100.42||100.37||100.42||100.37||3
1635408470000|2021-10-28 08:07:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|2
1635408480000|2021-10-28 08:08:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|76
1635408490000|2021-10-28 08:08:10|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|49
1635408500000|2021-10-28 08:08:20|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.29|9
1635408510000|2021-10-28 08:08:30|||||||||3
1635408520000|2021-10-28 08:08:40|||||||||3
1635408530000|2021-10-28 08:08:50|||||||||2
1635408540000|2021-10-28 08:09:00||100.29||100.34||100.34||100.29|45
1635408550000|2021-10-28 08:09:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|116
1635408560000|2021-10-28 08:09:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|8
1635408570000|2021-10-28 08:09:30|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|4
1635408580000|2021-10-28 08:09:40||100.39||100.39||100.39||100.34|1
1635408590000|2021-10-28 08:09:50|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|2
1635408600000|2021-10-28 08:10:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|7
1635408610000|2021-10-28 08:10:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|102
1635408620000|2021-10-28 08:10:20|||||||||1
1635408630000|2021-10-28 08:10:30|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|127
1635408640000|2021-10-28 08:10:40|||||||||251
1635408650000|2021-10-28 08:10:50|||||||||13
1635408660000|2021-10-28 08:11:00|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|23
1635408670000|2021-10-28 08:11:10|||||||||1
1635408680000|2021-10-28 08:11:20|||||||||3
1635408690000|2021-10-28 08:11:30|||||||||24
1635408700000|2021-10-28 08:11:40||100.14||100.14||100.14||100.14|23
1635408710000|2021-10-28 08:11:50|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|23
1635408720000|2021-10-28 08:12:00|||||||||2
1635408730000|2021-10-28 08:12:10|||||||||15
1635408740000|2021-10-28 08:12:20|||||||||4
1635408750000|2021-10-28 08:12:30|||||||||1
1635408760000|2021-10-28 08:12:40|||||||||1
1635408770000|2021-10-28 08:12:50|||||||||2
1635408780000|2021-10-28 08:13:00|||||||||1
1635408790000|2021-10-28 08:13:10|||||||||1
1635408800000|2021-10-28 08:13:20|||||||||2
1635408810000|2021-10-28 08:13:30|||||||||645
1635408820000|2021-10-28 08:13:40||100.09||100.14||100.14||100.09|90
1635408830000|2021-10-28 08:13:50|||||||||13
1635408840000|2021-10-28 08:14:00|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|34
1635408850000|2021-10-28 08:14:10|100.17||100.17||100.17||100.17||1
1635408860000|2021-10-28 08:14:20|||||||||1
1635408870000|2021-10-28 08:14:30|||||||||174
1635408880000|2021-10-28 08:14:40|||||||||1
1635408890000|2021-10-28 08:14:50|||||||||12
1635408900000|2021-10-28 08:15:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|133
1635408910000|2021-10-28 08:15:10|||||||||108
1635408920000|2021-10-28 08:15:20|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|15
1635408930000|2021-10-28 08:15:30||100.09||100.04||100.09||100.04|22
1635408940000|2021-10-28 08:15:40|100.12||100.12||100.12||100.12||2
1635408950000|2021-10-28 08:15:50|||||||||1
1635408960000|2021-10-28 08:16:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|279
1635408970000|2021-10-28 08:16:10|||||||||1
1635408980000|2021-10-28 08:16:20|||||||||2
1635408990000|2021-10-28 08:16:30|||||||||1
1635409000000|2021-10-28 08:16:40|||||||||2
1635409010000|2021-10-28 08:16:50|||||||||1
1635409020000|2021-10-28 08:17:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|851
1635409030000|2021-10-28 08:17:10|||||||||67
1635409040000|2021-10-28 08:17:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|88
1635409050000|2021-10-28 08:17:30|||||||||3
1635409060000|2021-10-28 08:17:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|200
1635409070000|2021-10-28 08:17:50|||||||||43
1635409080000|2021-10-28 08:18:00|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|64
1635409090000|2021-10-28 08:18:10|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|739
1635409100000|2021-10-28 08:18:20|||||||||30
1635409110000|2021-10-28 08:18:30|||||||||14
1635409120000|2021-10-28 08:18:40|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|26
1635409130000|2021-10-28 08:18:50|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|58
1635409140000|2021-10-28 08:19:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|413
1635409150000|2021-10-28 08:19:10||99.79||99.84||99.84||99.79|355
1635409160000|2021-10-28 08:19:20|99.87|99.79|99.87|99.74|99.92|99.79|99.82|99.74|897
1635409170000|2021-10-28 08:19:30|99.82||99.82||99.87||99.82||62
1635409180000|2021-10-28 08:19:40|99.87||99.87||99.87||99.82||23
1635409190000|2021-10-28 08:19:50||99.79||99.79||99.79||99.79|8
1635409200000|2021-10-28 08:20:00|||||||||4
1635409210000|2021-10-28 08:20:10|||||||||3
1635409220000|2021-10-28 08:20:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|268
1635409230000|2021-10-28 08:20:30|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|109
1635409240000|2021-10-28 08:20:40|||||||||23
1635409250000|2021-10-28 08:20:50|||||||||28
1635409260000|2021-10-28 08:21:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|130
1635409270000|2021-10-28 08:21:10|100.02||99.97||100.02||99.97||36
1635409280000|2021-10-28 08:21:20|100.02||99.97||100.02||99.97||1
1635409290000|2021-10-28 08:21:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|4
1635409300000|2021-10-28 08:21:40|100.07||100.07||100.07||100.07||4
1635409310000|2021-10-28 08:21:50|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|62
1635409320000|2021-10-28 08:22:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|41
1635409330000|2021-10-28 08:22:10|||||||||81
1635409340000|2021-10-28 08:22:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|5
1635409350000|2021-10-28 08:22:30||99.89||99.89||99.89||99.89|7
1635409360000|2021-10-28 08:22:40|99.97||99.97||99.97||99.97||1
1635409370000|2021-10-28 08:22:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|14
1635409380000|2021-10-28 08:23:00|||||||||6
1635409390000|2021-10-28 08:23:10|||||||||1
1635409400000|2021-10-28 08:23:20|||||||||2
1635409410000|2021-10-28 08:23:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|384
1635409420000|2021-10-28 08:23:40|||||||||271
1635409430000|2021-10-28 08:23:50|||||||||96
1635409440000|2021-10-28 08:24:00|||||||||315
1635409450000|2021-10-28 08:24:10|||||||||3
1635409460000|2021-10-28 08:24:20|||||||||1
1635409470000|2021-10-28 08:24:30|||||||||1
1635409480000|2021-10-28 08:24:40|||||||||2
1635409490000|2021-10-28 08:24:50|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|333
1635409500000|2021-10-28 08:25:00|||||||||1368
1635409510000|2021-10-28 08:25:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|703
1635409520000|2021-10-28 08:25:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|263
1635409530000|2021-10-28 08:25:30|||||||||56
1635409550000|2021-10-28 08:25:50|||||||||1
1635409560000|2021-10-28 08:26:00|||||||||1
1635409570000|2021-10-28 08:26:10|||||||||9
1635409580000|2021-10-28 08:26:20|||||||||91
1635409590000|2021-10-28 08:26:30|||||||||194
1635409600000|2021-10-28 08:26:40|||||||||1
1635409610000|2021-10-28 08:26:50|||||||||177
1635409620000|2021-10-28 08:27:00|||||||||366
1635409630000|2021-10-28 08:27:10|||||||||40
1635409640000|2021-10-28 08:27:20|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|443
1635409650000|2021-10-28 08:27:30||100.04||100.04||100.04||99.99|1
1635409660000|2021-10-28 08:27:40|100.17|99.99|100.17|100.09|100.17|100.09|100.17|99.99|529
1635409670000|2021-10-28 08:27:50|||||||||70
1635409680000|2021-10-28 08:28:00|||||||||137
1635409700000|2021-10-28 08:28:20|||||||||1
1635409710000|2021-10-28 08:28:30|||||||||139
1635409720000|2021-10-28 08:28:40|||||||||121
1635409730000|2021-10-28 08:28:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|262
1635409740000|2021-10-28 08:29:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|263
1635409750000|2021-10-28 08:29:10|||||||||60
1635409760000|2021-10-28 08:29:20|||||||||1
1635409770000|2021-10-28 08:29:30|||||||||2
1635409780000|2021-10-28 08:29:40|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|488
1635409790000|2021-10-28 08:29:50|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|358
1635409800000|2021-10-28 08:30:00|||||||||6
1635409810000|2021-10-28 08:30:10|||||||||2
1635409820000|2021-10-28 08:30:20|||||||||1
1635409830000|2021-10-28 08:30:30||100.09||100.14||100.14||100.09|1049
1635409840000|2021-10-28 08:30:40|||||||||52
1635409850000|2021-10-28 08:30:50|||||||||2
1635409860000|2021-10-28 08:31:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|38
1635409870000|2021-10-28 08:31:10|100.22||100.22||100.22||100.22||33
1635409880000|2021-10-28 08:31:20|100.17||100.17||100.17||100.17||46
1635409890000|2021-10-28 08:31:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|30
1635409900000|2021-10-28 08:31:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|41
1635409910000|2021-10-28 08:31:50|100.12||100.12||100.12||100.12||40
1635409920000|2021-10-28 08:32:00|100.07||100.07||100.12||100.07||47
1635409930000|2021-10-28 08:32:10|||||||||2
1635409940000|2021-10-28 08:32:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|16
1635409960000|2021-10-28 08:32:40|||||||||1
1635409970000|2021-10-28 08:32:50|||||||||2
1635409980000|2021-10-28 08:33:00|||||||||3
1635409990000|2021-10-28 08:33:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|90
1635410000000|2021-10-28 08:33:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|59
1635410010000|2021-10-28 08:33:30|||||||||27
1635410020000|2021-10-28 08:33:40|||||||||2
1635410030000|2021-10-28 08:33:50|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|287
1635410040000|2021-10-28 08:34:00|||||||||2
1635410060000|2021-10-28 08:34:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|50
1635410070000|2021-10-28 08:34:30|||||||||1
1635410080000|2021-10-28 08:34:40|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|11
1635410090000|2021-10-28 08:34:50|||||||||1
1635410100000|2021-10-28 08:35:00|||||||||2
1635410110000|2021-10-28 08:35:10|||||||||1
1635410120000|2021-10-28 08:35:20|||||||||1
1635410130000|2021-10-28 08:35:30|||||||||2
1635410140000|2021-10-28 08:35:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|20
1635410150000|2021-10-28 08:35:50|||||||||2
1635410160000|2021-10-28 08:36:00|||||||||2
1635410170000|2021-10-28 08:36:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|10
1635410180000|2021-10-28 08:36:20|||||||||203
1635410190000|2021-10-28 08:36:30|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|521
1635410200000|2021-10-28 08:36:40|||||||||8
1635410210000|2021-10-28 08:36:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|17
1635410220000|2021-10-28 08:37:00|||||||||1
1635410230000|2021-10-28 08:37:10|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|51
1635410240000|2021-10-28 08:37:20|||||||||2
1635410250000|2021-10-28 08:37:30||99.94||99.94||99.94||99.94|122
1635410260000|2021-10-28 08:37:40|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|39
1635410270000|2021-10-28 08:37:50|||||||||11
1635410280000|2021-10-28 08:38:00|||||||||1
1635410290000|2021-10-28 08:38:10|||||||||1
1635410300000|2021-10-28 08:38:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1635410310000|2021-10-28 08:38:30|||||||||1
1635410320000|2021-10-28 08:38:40|100.02||99.97||100.02||99.97||4
1635410330000|2021-10-28 08:38:50|||||||||3
1635410340000|2021-10-28 08:39:00|||||||||2
1635410350000|2021-10-28 08:39:10|||||||||1
1635410360000|2021-10-28 08:39:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|282
1635410370000|2021-10-28 08:39:30|||||||||390
1635410380000|2021-10-28 08:39:40|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|192
1635410390000|2021-10-28 08:39:50|100.02||100.02||100.02||100.02||0
1635410400000|2021-10-28 08:40:00|||||||||1
1635410410000|2021-10-28 08:40:10|||||||||392
1635410420000|2021-10-28 08:40:20|||||||||2
1635410430000|2021-10-28 08:40:30|||||||||4
1635410440000|2021-10-28 08:40:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|50
1635410450000|2021-10-28 08:40:50|||||||||2
1635410460000|2021-10-28 08:41:00|||||||||1
1635410470000|2021-10-28 08:41:10|||||||||2
1635410480000|2021-10-28 08:41:20|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|23
1635410490000|2021-10-28 08:41:30|100.07||100.02||100.07||100.02||2
1635410500000|2021-10-28 08:41:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1635410510000|2021-10-28 08:41:50|||||||||1
1635410520000|2021-10-28 08:42:00|100.12||100.12||100.12||100.12||111
1635410530000|2021-10-28 08:42:10|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|4
1635410540000|2021-10-28 08:42:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|8
1635410550000|2021-10-28 08:42:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|0
1635410560000|2021-10-28 08:42:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|188
1635410570000|2021-10-28 08:42:50|||||||||2
1635410580000|2021-10-28 08:43:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|69
1635410590000|2021-10-28 08:43:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|37
1635410600000|2021-10-28 08:43:20|||||||||2
1635410610000|2021-10-28 08:43:30|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|16
1635410620000|2021-10-28 08:43:40|100.12||100.12||100.12||100.12||3
1635410630000|2021-10-28 08:43:50|||||||||2
1635410640000|2021-10-28 08:44:00|||||||||1
1635410650000|2021-10-28 08:44:10|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|40
1635410660000|2021-10-28 08:44:20||100.04||100.04||100.04||100.04|2
1635410670000|2021-10-28 08:44:30|||||||||1
1635410680000|2021-10-28 08:44:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|7
1635410690000|2021-10-28 08:44:50|||||||||1
1635410700000|2021-10-28 08:45:00|||||||||2
1635410710000|2021-10-28 08:45:10|||||||||3
1635410720000|2021-10-28 08:45:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|26
1635410730000|2021-10-28 08:45:30|||||||||1
1635410740000|2021-10-28 08:45:40|||||||||1
1635410750000|2021-10-28 08:45:50|||||||||1
1635410760000|2021-10-28 08:46:00|||||||||2
1635410770000|2021-10-28 08:46:10||99.89||99.89||99.89||99.89|14
1635410780000|2021-10-28 08:46:20|99.97|99.94|99.97|99.89|99.97|99.94|99.97|99.89|139
1635410790000|2021-10-28 08:46:30|||||||||1
1635410800000|2021-10-28 08:46:40|||||||||18
1635410810000|2021-10-28 08:46:50|||||||||1
1635410820000|2021-10-28 08:47:00|||||||||3
1635410830000|2021-10-28 08:47:10|||||||||3
1635410840000|2021-10-28 08:47:20|||||||||2
1635410850000|2021-10-28 08:47:30|||||||||51
1635410860000|2021-10-28 08:47:40|||||||||2
1635410870000|2021-10-28 08:47:50|||||||||1
1635410880000|2021-10-28 08:48:00|||||||||73
1635410890000|2021-10-28 08:48:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|26
1635410900000|2021-10-28 08:48:20|||||||||1
1635410910000|2021-10-28 08:48:30|99.97||99.92||99.97||99.92||5
1635410920000|2021-10-28 08:48:40|||||||||11
1635410930000|2021-10-28 08:48:50|||||||||4
1635410940000|2021-10-28 08:49:00|||||||||1
1635410950000|2021-10-28 08:49:10|||||||||52
1635410960000|2021-10-28 08:49:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|138
1635410970000|2021-10-28 08:49:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|55
1635410980000|2021-10-28 08:49:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|3
1635410990000|2021-10-28 08:49:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|44
1635411000000|2021-10-28 08:50:00|||||||||48
1635411010000|2021-10-28 08:50:10|||||||||1
1635411020000|2021-10-28 08:50:20|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|13
1635411030000|2021-10-28 08:50:30|||||||||2
1635411040000|2021-10-28 08:50:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|7
1635411050000|2021-10-28 08:50:50|99.87|99.79|99.87|99.79|99.87|99.84|99.87|99.79|7
1635411060000|2021-10-28 08:51:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|47
1635411080000|2021-10-28 08:51:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|15
1635411090000|2021-10-28 08:51:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|62
1635411100000|2021-10-28 08:51:40|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|9
1635411110000|2021-10-28 08:51:50|||||||||1
1635411120000|2021-10-28 08:52:00|||||||||2
1635411130000|2021-10-28 08:52:10|||||||||1
1635411140000|2021-10-28 08:52:20|||||||||2
1635411150000|2021-10-28 08:52:30|||||||||1
1635411160000|2021-10-28 08:52:40|||||||||2
1635411170000|2021-10-28 08:52:50|||||||||1
1635411180000|2021-10-28 08:53:00|||||||||2
1635411190000|2021-10-28 08:53:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|182
1635411200000|2021-10-28 08:53:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|581
1635411210000|2021-10-28 08:53:30|||||||||147
1635411220000|2021-10-28 08:53:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|120
1635411230000|2021-10-28 08:53:50|||||||||2
1635411240000|2021-10-28 08:54:00|||||||||1
1635411250000|2021-10-28 08:54:10|||||||||1
1635411260000|2021-10-28 08:54:20|99.67|99.59|99.67|99.59|99.72|99.64|99.67|99.59|141
1635411270000|2021-10-28 08:54:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|28
1635411280000|2021-10-28 08:54:40|99.77||99.72||99.77||99.72||3
1635411290000|2021-10-28 08:54:50|||||||||2
1635411300000|2021-10-28 08:55:00|||||||||23
1635411310000|2021-10-28 08:55:10|99.77||99.77||99.77||99.77||46
1635411320000|2021-10-28 08:55:20||99.69||99.69||99.69||99.64|116
1635411330000|2021-10-28 08:55:30|||||||||37
1635411340000|2021-10-28 08:55:40|||||||||75
1635411350000|2021-10-28 08:55:50||99.64||99.69||99.69||99.64|119
1635411360000|2021-10-28 08:56:00|||||||||38
1635411370000|2021-10-28 08:56:10|||||||||76
1635411380000|2021-10-28 08:56:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|89
1635411400000|2021-10-28 08:56:40|99.77||99.77||99.77||99.77||10
1635411410000|2021-10-28 08:56:50|99.72||99.77||99.77||99.72||2
1635411420000|2021-10-28 08:57:00|99.72||99.72||99.72||99.72||1
1635411430000|2021-10-28 08:57:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|553
1635411440000|2021-10-28 08:57:20|||||||||1
1635411450000|2021-10-28 08:57:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|6
1635411460000|2021-10-28 08:57:40|||||||||1
1635411470000|2021-10-28 08:57:50|||||||||1
1635411480000|2021-10-28 08:58:00|99.77||99.77||99.77||99.77||14
1635411490000|2021-10-28 08:58:10|99.72||99.72||99.72||99.72||1
1635411500000|2021-10-28 08:58:20|99.77|99.69|99.77|99.64|99.77|99.69|99.77|99.64|77
1635411510000|2021-10-28 08:58:30|99.82|99.69|99.82|99.74|99.82|99.74|99.82|99.69|587
1635411520000|2021-10-28 08:58:40|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|269
1635411530000|2021-10-28 08:58:50||99.74||99.74||99.74||99.74|2
1635411540000|2021-10-28 08:59:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|15
1635411550000|2021-10-28 08:59:10|99.92||99.92||99.92||99.92||4
1635411560000|2021-10-28 08:59:20||99.84||99.84||99.84||99.84|1
1635411570000|2021-10-28 08:59:30|||||||||1
1635411580000|2021-10-28 08:59:40|||||||||2
1635411590000|2021-10-28 08:59:50|99.97||99.92||99.97||99.92||20
1635411600000|2021-10-28 09:00:00|99.97||99.97||99.97||99.97||6
1635411610000|2021-10-28 09:00:10|99.92||99.92||99.92||99.92||1
1635411620000|2021-10-28 09:00:20|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|26
1635411640000|2021-10-28 09:00:40|100.07||100.07||100.07||100.07||15
1635411650000|2021-10-28 09:00:50|100.02||100.02||100.02||100.02||2
1635411660000|2021-10-28 09:01:00|100.07||100.07||100.07||100.07||7
1635411670000|2021-10-28 09:01:10|100.02||100.02||100.02||100.02||2
1635411680000|2021-10-28 09:01:20|||||||||5
1635411690000|2021-10-28 09:01:30||99.89||99.94||99.94||99.89|4
1635411700000|2021-10-28 09:01:40|||||||||1
1635411710000|2021-10-28 09:01:50|||||||||2
1635411720000|2021-10-28 09:02:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|10
1635411730000|2021-10-28 09:02:10|||||||||44
1635411740000|2021-10-28 09:02:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1635411750000|2021-10-28 09:02:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|16
1635411760000|2021-10-28 09:02:40|||||||||1
1635411770000|2021-10-28 09:02:50|||||||||2
1635411780000|2021-10-28 09:03:00||99.89||99.94||99.94||99.89|54
1635411790000|2021-10-28 09:03:10|||||||||1
1635411800000|2021-10-28 09:03:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|53
1635411810000|2021-10-28 09:03:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1
1635411820000|2021-10-28 09:03:40|||||||||102
1635411830000|2021-10-28 09:03:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1635411850000|2021-10-28 09:04:10|||||||||1
1635411860000|2021-10-28 09:04:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|1060
1635411880000|2021-10-28 09:04:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|440
1635411890000|2021-10-28 09:04:50|100.12||100.07||100.12||100.07||4
1635411900000|2021-10-28 09:05:00|||||||||3
1635411910000|2021-10-28 09:05:10|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|55
1635411920000|2021-10-28 09:05:20||99.99||100.04||100.04||99.99|101
1635411930000|2021-10-28 09:05:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|10
1635411940000|2021-10-28 09:05:40|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|17
1635411950000|2021-10-28 09:05:50|||||||||1054
1635411960000|2021-10-28 09:06:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|8
1635411970000|2021-10-28 09:06:10|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|2092
1635411980000|2021-10-28 09:06:20|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|8
1635411990000|2021-10-28 09:06:30|||||||||255
1635412000000|2021-10-28 09:06:40|||||||||9
1635412010000|2021-10-28 09:06:50|||||||||3092
1635412020000|2021-10-28 09:07:00|||||||||13
1635412030000|2021-10-28 09:07:10|||||||||4
1635412040000|2021-10-28 09:07:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|111
1635412050000|2021-10-28 09:07:30|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|261
1635412060000|2021-10-28 09:07:40|100.17|100.04|100.17|100.04|100.17|100.04|100.17|100.04|10
1635412070000|2021-10-28 09:07:50|100.12||100.12||100.12||100.12||1
1635412080000|2021-10-28 09:08:00|||||||||2
1635412090000|2021-10-28 09:08:10|||||||||5
1635412100000|2021-10-28 09:08:20||99.99||100.04||100.04||99.99|5
1635412110000|2021-10-28 09:08:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1635412120000|2021-10-28 09:08:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|512
1635412130000|2021-10-28 09:08:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|499
1635412140000|2021-10-28 09:09:00|||||||||6
1635412150000|2021-10-28 09:09:10|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|52
1635412160000|2021-10-28 09:09:20|||||||||3
1635412170000|2021-10-28 09:09:30|||||||||2
1635412180000|2021-10-28 09:09:40|||||||||1
1635412190000|2021-10-28 09:09:50|||||||||2
1635412200000|2021-10-28 09:10:00|100.12||100.07||100.12||100.07||9
1635412210000|2021-10-28 09:10:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|5
1635412230000|2021-10-28 09:10:30|||||||||1
1635412240000|2021-10-28 09:10:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|11
1635412250000|2021-10-28 09:10:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|32
1635412260000|2021-10-28 09:11:00|||||||||9
1635412270000|2021-10-28 09:11:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|50
1635412280000|2021-10-28 09:11:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|5
1635412290000|2021-10-28 09:11:30|100.27||100.27||100.27||100.27||3
1635412300000|2021-10-28 09:11:40|100.22||100.27||100.27||100.22||1
1635412310000|2021-10-28 09:11:50||100.19||100.19||100.19||100.19|1
1635412320000|2021-10-28 09:12:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|14
1635412330000|2021-10-28 09:12:10|||||||||2
1635412340000|2021-10-28 09:12:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|147
1635412350000|2021-10-28 09:12:30|||||||||465
1635412360000|2021-10-28 09:12:40|100.22||100.22||100.22||100.17||8
1635412370000|2021-10-28 09:12:50||100.14||100.14||100.14||100.14|1
1635412380000|2021-10-28 09:13:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|7
1635412390000|2021-10-28 09:13:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|5
1635412400000|2021-10-28 09:13:20|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|1241
1635412410000|2021-10-28 09:13:30||99.99||99.99||99.99||99.99|20
1635412420000|2021-10-28 09:13:40||99.94||99.94||99.99||99.94|5
1635412430000|2021-10-28 09:13:50|100.02||100.02||100.02||100.02||33
1635412440000|2021-10-28 09:14:00|||||||||4
1635412450000|2021-10-28 09:14:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|60
1635412460000|2021-10-28 09:14:20|||||||||94
1635412470000|2021-10-28 09:14:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|15
1635412480000|2021-10-28 09:14:40|||||||||2
1635412490000|2021-10-28 09:14:50|||||||||2
1635412500000|2021-10-28 09:15:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|20
1635412510000|2021-10-28 09:15:10|||||||||1
1635412520000|2021-10-28 09:15:20|||||||||3
1635412530000|2021-10-28 09:15:30|||||||||53
1635412540000|2021-10-28 09:15:40|||||||||24
1635412550000|2021-10-28 09:15:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|84
1635412560000|2021-10-28 09:16:00|||||||||4
1635412570000|2021-10-28 09:16:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|47
1635412580000|2021-10-28 09:16:20|||||||||23
1635412590000|2021-10-28 09:16:30|||||||||30
1635412600000|2021-10-28 09:16:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1635412610000|2021-10-28 09:16:50||99.79||99.84||99.84||99.79|5
1635412620000|2021-10-28 09:17:00|99.87|99.79|99.92|99.79|99.92|99.84|99.87|99.79|110
1635412630000|2021-10-28 09:17:10|99.87||99.87||99.87||99.87||324
1635412640000|2021-10-28 09:17:20||99.74||99.74||99.79||99.74|232
1635412650000|2021-10-28 09:17:30|99.82|99.79|99.82|99.74|99.82|99.79|99.82|99.74|40
1635412660000|2021-10-28 09:17:40|||||||||2
1635412670000|2021-10-28 09:17:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|44
1635412680000|2021-10-28 09:18:00|||||||||60
1635412690000|2021-10-28 09:18:10|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|53
1635412700000|2021-10-28 09:18:20|||||||||12
1635412710000|2021-10-28 09:18:30|||||||||2
1635412720000|2021-10-28 09:18:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|36
1635412730000|2021-10-28 09:18:50|||||||||36
1635412740000|2021-10-28 09:19:00|99.92||99.87||99.92||99.87||55
1635412750000|2021-10-28 09:19:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|35
1635412760000|2021-10-28 09:19:20|||||||||4
1635412770000|2021-10-28 09:19:30|||||||||1
1635412780000|2021-10-28 09:19:40|||||||||10
1635412790000|2021-10-28 09:19:50|||||||||12
1635412800000|2021-10-28 09:20:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|9
1635412810000|2021-10-28 09:20:10|99.92||99.87||99.92||99.87||19
1635412820000|2021-10-28 09:20:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|14
1635412830000|2021-10-28 09:20:30|||||||||13
1635412840000|2021-10-28 09:20:40|||||||||2
1635412850000|2021-10-28 09:20:50|||||||||1
1635412860000|2021-10-28 09:21:00|99.97||99.92||99.97||99.92||94
1635412870000|2021-10-28 09:21:10|||||||||1
1635412880000|2021-10-28 09:21:20|||||||||1
1635412890000|2021-10-28 09:21:30|||||||||1
1635412900000|2021-10-28 09:21:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|28
1635412910000|2021-10-28 09:21:50|||||||||2
1635412920000|2021-10-28 09:22:00|||||||||20
1635412930000|2021-10-28 09:22:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|28
1635412950000|2021-10-28 09:22:30|||||||||1
1635412960000|2021-10-28 09:22:40|||||||||2
1635412970000|2021-10-28 09:22:50|||||||||1
1635412980000|2021-10-28 09:23:00|||||||||3
1635412990000|2021-10-28 09:23:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|38
1635413000000|2021-10-28 09:23:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|109
1635413010000|2021-10-28 09:23:30|||||||||3
1635413020000|2021-10-28 09:23:40|||||||||98
1635413030000|2021-10-28 09:23:50|||||||||15
1635413040000|2021-10-28 09:24:00|||||||||4
1635413050000|2021-10-28 09:24:10|||||||||17
1635413060000|2021-10-28 09:24:20|||||||||9
1635413070000|2021-10-28 09:24:30|||||||||3
1635413080000|2021-10-28 09:24:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|12
1635413090000|2021-10-28 09:24:50|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|13
1635413100000|2021-10-28 09:25:00|||||||||10
1635413110000|2021-10-28 09:25:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|6
1635413120000|2021-10-28 09:25:20|||||||||2
1635413130000|2021-10-28 09:25:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|9
1635413140000|2021-10-28 09:25:40|||||||||4
1635413150000|2021-10-28 09:25:50|||||||||3
1635413160000|2021-10-28 09:26:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|8
1635413170000|2021-10-28 09:26:10|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|8
1635413180000|2021-10-28 09:26:20|100.02||100.02||100.02||100.02||2
1635413190000|2021-10-28 09:26:30|||||||||2
1635413200000|2021-10-28 09:26:40|100.07||100.07||100.07||100.07||3
1635413210000|2021-10-28 09:26:50||99.99||99.99||99.99||99.99|3
1635413220000|2021-10-28 09:27:00|||||||||2
1635413230000|2021-10-28 09:27:10|100.12||100.12||100.12||100.12||14
1635413240000|2021-10-28 09:27:20|100.07||100.07||100.07||100.07||3
1635413250000|2021-10-28 09:27:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|252
1635413260000|2021-10-28 09:27:40||99.99||100.04||100.04||99.99|150
1635413270000|2021-10-28 09:27:50|||||||||398
1635413280000|2021-10-28 09:28:00|100.17||100.17||100.17||100.17||25
1635413290000|2021-10-28 09:28:10||100.09||100.09||100.09||100.04|8
1635413300000|2021-10-28 09:28:20|||||||||3
1635413310000|2021-10-28 09:28:30|||||||||1
1635413320000|2021-10-28 09:28:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|128
1635413330000|2021-10-28 09:28:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|1270
1635413340000|2021-10-28 09:29:00|||||||||6
1635413350000|2021-10-28 09:29:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|28
1635413360000|2021-10-28 09:29:20|||||||||1
1635413370000|2021-10-28 09:29:30|||||||||2
1635413380000|2021-10-28 09:29:40|||||||||1
1635413400000|2021-10-28 09:30:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|221
1635413410000|2021-10-28 09:30:10|||||||||40
1635413420000|2021-10-28 09:30:20|||||||||2
1635413430000|2021-10-28 09:30:30|||||||||4
1635413440000|2021-10-28 09:30:40|100.17||100.12||100.17||100.12||3
1635413450000|2021-10-28 09:30:50|||||||||1
1635413460000|2021-10-28 09:31:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|4
1635413470000|2021-10-28 09:31:10||99.94||99.94||99.99||99.94|11
1635413480000|2021-10-28 09:31:20||99.99||99.99||99.99||99.99|0
1635413490000|2021-10-28 09:31:30|||||||||129
1635413500000|2021-10-28 09:31:40|||||||||66
1635413510000|2021-10-28 09:31:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|15
1635413520000|2021-10-28 09:32:00|||||||||8
1635413530000|2021-10-28 09:32:10||99.89||99.94||99.94||99.89|8
1635413540000|2021-10-28 09:32:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|9
1635413550000|2021-10-28 09:32:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|13
1635413560000|2021-10-28 09:32:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|19
1635413570000|2021-10-28 09:32:50|||||||||3
1635413580000|2021-10-28 09:33:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|8
1635413590000|2021-10-28 09:33:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|6
1635413600000|2021-10-28 09:33:20|||||||||12
1635413610000|2021-10-28 09:33:30|||||||||2
1635413620000|2021-10-28 09:33:40|||||||||6
1635413630000|2021-10-28 09:33:50|100.02||99.97||100.02||99.97||5
1635413640000|2021-10-28 09:34:00|||||||||15
1635413650000|2021-10-28 09:34:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|12
1635413660000|2021-10-28 09:34:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|9
1635413670000|2021-10-28 09:34:30|||||||||2
1635413680000|2021-10-28 09:34:40|||||||||2
1635413690000|2021-10-28 09:34:50|||||||||2
1635413700000|2021-10-28 09:35:00|||||||||2
1635413710000|2021-10-28 09:35:10|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|36
1635413720000|2021-10-28 09:35:20|||||||||3
1635413730000|2021-10-28 09:35:30|||||||||2
1635413740000|2021-10-28 09:35:40|||||||||16
1635413750000|2021-10-28 09:35:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|12
1635413760000|2021-10-28 09:36:00|||||||||8
1635413770000|2021-10-28 09:36:10|100.12||100.07||100.12||100.07||16
1635413780000|2021-10-28 09:36:20|100.12||100.12||100.12||100.12||9
1635413790000|2021-10-28 09:36:30|100.07||100.07||100.07||100.07||1
1635413800000|2021-10-28 09:36:40|||||||||3
1635413810000|2021-10-28 09:36:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1635413820000|2021-10-28 09:37:00||99.99||99.99||99.99||99.99|14
1635413830000|2021-10-28 09:37:10||100.04||100.04||100.04||100.04|10
1635413840000|2021-10-28 09:37:20|||||||||3
1635413850000|2021-10-28 09:37:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|13
1635413860000|2021-10-28 09:37:40|||||||||1
1635413870000|2021-10-28 09:37:50|||||||||2
1635413880000|2021-10-28 09:38:00|||||||||3
1635413890000|2021-10-28 09:38:10|100.22||100.22||100.22||100.22||26
1635413900000|2021-10-28 09:38:20|100.17||100.17||100.17||100.17||2
1635413910000|2021-10-28 09:38:30|||||||||4
1635413920000|2021-10-28 09:38:40|||||||||2
1635413930000|2021-10-28 09:38:50|||||||||3
1635413940000|2021-10-28 09:39:00|||||||||1
1635413950000|2021-10-28 09:39:10|||||||||2
1635413960000|2021-10-28 09:39:20|||||||||1
1635413970000|2021-10-28 09:39:30|||||||||3
1635413980000|2021-10-28 09:39:40|||||||||1
1635413990000|2021-10-28 09:39:50|||||||||3
1635414000000|2021-10-28 09:40:00|||||||||2
1635414010000|2021-10-28 09:40:10|||||||||1
1635414020000|2021-10-28 09:40:20|||||||||3
1635414030000|2021-10-28 09:40:30|||||||||2
1635414040000|2021-10-28 09:40:40|||||||||1
1635414050000|2021-10-28 09:40:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|43
1635414060000|2021-10-28 09:41:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|148
1635414070000|2021-10-28 09:41:10|||||||||3
1635414080000|2021-10-28 09:41:20|||||||||48
1635414090000|2021-10-28 09:41:30|||||||||17
1635414100000|2021-10-28 09:41:40|||||||||1
1635414110000|2021-10-28 09:41:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|45
1635414120000|2021-10-28 09:42:00|||||||||1
1635414130000|2021-10-28 09:42:10|||||||||1
1635414140000|2021-10-28 09:42:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|21
1635414150000|2021-10-28 09:42:30|||||||||2
1635414160000|2021-10-28 09:42:40|||||||||3
1635414170000|2021-10-28 09:42:50|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|242
1635414180000|2021-10-28 09:43:00||100.14||100.14||100.14||100.14|9
1635414190000|2021-10-28 09:43:10|||||||||3
1635414200000|2021-10-28 09:43:20|||||||||19
1635414210000|2021-10-28 09:43:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|75
1635414220000|2021-10-28 09:43:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|7
1635414230000|2021-10-28 09:43:50|100.27||100.27||100.27||100.27||72
1635414240000|2021-10-28 09:44:00|100.22||100.22||100.22||100.22||2
1635414250000|2021-10-28 09:44:10|100.27||100.27||100.27||100.22||23
1635414260000|2021-10-28 09:44:20||100.19||100.19||100.19||100.19|2
1635414270000|2021-10-28 09:44:30|||||||||45
1635414280000|2021-10-28 09:44:40|||||||||2
1635414290000|2021-10-28 09:44:50||100.14||100.19||100.19||100.14|8
1635414300000|2021-10-28 09:45:00||100.14||100.19||100.19||100.14|4
1635414310000|2021-10-28 09:45:10||100.14||100.14||100.14||100.14|4
1635414320000|2021-10-28 09:45:20||100.19||100.14||100.19||100.14|15
1635414330000|2021-10-28 09:45:30|||||||||1
1635414340000|2021-10-28 09:45:40||100.19||100.19||100.19||100.19|2
1635414350000|2021-10-28 09:45:50|||||||||3
1635414360000|2021-10-28 09:46:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|4
1635414370000|2021-10-28 09:46:10|||||||||2
1635414380000|2021-10-28 09:46:20|||||||||1
1635414390000|2021-10-28 09:46:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|17
1635414400000|2021-10-28 09:46:40|||||||||17
1635414410000|2021-10-28 09:46:50|||||||||1
1635414420000|2021-10-28 09:47:00|||||||||3
1635414430000|2021-10-28 09:47:10|||||||||2
1635414440000|2021-10-28 09:47:20|||||||||4
1635414450000|2021-10-28 09:47:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|15
1635414460000|2021-10-28 09:47:40|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|9
1635414470000|2021-10-28 09:47:50|100.27||100.32||100.32||100.27||0
1635414480000|2021-10-28 09:48:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|7
1635414490000|2021-10-28 09:48:10|||||||||2
1635414500000|2021-10-28 09:48:20|||||||||3
1635414510000|2021-10-28 09:48:30|||||||||1
1635414520000|2021-10-28 09:48:40|||||||||1
1635414530000|2021-10-28 09:48:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|76
1635414540000|2021-10-28 09:49:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|293
1635414550000|2021-10-28 09:49:10|100.37||100.37||100.37||100.32||1
1635414560000|2021-10-28 09:49:20|100.32||100.37||100.37||100.32||35
1635414570000|2021-10-28 09:49:30||100.29||100.29||100.29||100.29|3
1635414580000|2021-10-28 09:49:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|459
1635414590000|2021-10-28 09:49:50|100.37||100.37||100.37||100.37||110
1635414600000|2021-10-28 09:50:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|7
1635414610000|2021-10-28 09:50:10|100.42|100.24|100.37|100.29|100.42|100.29|100.37|100.24|77
1635414620000|2021-10-28 09:50:20|100.42||100.37||100.42||100.37||4
1635414630000|2021-10-28 09:50:30|||||||||2
1635414640000|2021-10-28 09:50:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|22
1635414650000|2021-10-28 09:50:50|100.37||100.32||100.37||100.32||3
1635414660000|2021-10-28 09:51:00|||||||||3
1635414670000|2021-10-28 09:51:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|6
1635414680000|2021-10-28 09:51:20|||||||||4
1635414690000|2021-10-28 09:51:30|100.42||100.42||100.42||100.42||25
1635414700000|2021-10-28 09:51:40|100.37||100.37||100.37||100.37||2
1635414710000|2021-10-28 09:51:50|||||||||1
1635414720000|2021-10-28 09:52:00|||||||||6
1635414730000|2021-10-28 09:52:10|||||||||3
1635414740000|2021-10-28 09:52:20|||||||||1
1635414750000|2021-10-28 09:52:30|||||||||3
1635414760000|2021-10-28 09:52:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|6
1635414770000|2021-10-28 09:52:50|||||||||1
1635414780000|2021-10-28 09:53:00|||||||||2
1635414790000|2021-10-28 09:53:10|||||||||5
1635414800000|2021-10-28 09:53:20|||||||||1
1635414810000|2021-10-28 09:53:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|6
1635414820000|2021-10-28 09:53:40||100.24||100.24||100.24||100.24|23
1635414830000|2021-10-28 09:53:50||100.29||100.29||100.29||100.29|1
1635414840000|2021-10-28 09:54:00|||||||||11
1635414850000|2021-10-28 09:54:10|||||||||1
1635414860000|2021-10-28 09:54:20|||||||||2
1635414870000|2021-10-28 09:54:30|100.42||100.42||100.42||100.42||52
1635414880000|2021-10-28 09:54:40|100.37||100.37||100.37||100.37||1
1635414890000|2021-10-28 09:54:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|3
1635414900000|2021-10-28 09:55:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|7
1635414910000|2021-10-28 09:55:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|2
1635414920000|2021-10-28 09:55:20|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|12
1635414930000|2021-10-28 09:55:30|||||||||2
1635414940000|2021-10-28 09:55:40|100.52|100.39|100.47|100.39|100.52|100.39|100.47|100.39|150
1635414950000|2021-10-28 09:55:50|100.52||100.52||100.52||100.52||5
1635414960000|2021-10-28 09:56:00|100.47||100.52||100.52||100.47||10
1635414970000|2021-10-28 09:56:10||100.44||100.44||100.44||100.44|1
1635414980000|2021-10-28 09:56:20|||||||||3
1635414990000|2021-10-28 09:56:30|||||||||2
1635415000000|2021-10-28 09:56:40|||||||||1
1635415010000|2021-10-28 09:56:50|||||||||3
1635415020000|2021-10-28 09:57:00|||||||||2
1635415030000|2021-10-28 09:57:10|||||||||1
1635415040000|2021-10-28 09:57:20|||||||||3
1635415050000|2021-10-28 09:57:30|||||||||2
1635415060000|2021-10-28 09:57:40|||||||||1
1635415070000|2021-10-28 09:57:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|176
1635415080000|2021-10-28 09:58:00|||||||||1
1635415090000|2021-10-28 09:58:10|100.62||100.62||100.62||100.62||42
1635415100000|2021-10-28 09:58:20|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|3
1635415110000|2021-10-28 09:58:30|||||||||2
1635415120000|2021-10-28 09:58:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|4
1635415130000|2021-10-28 09:58:50|100.62||100.62||100.62||100.62||15
1635415140000|2021-10-28 09:59:00|100.57||100.62||100.62||100.57||7
1635415150000|2021-10-28 09:59:10||100.54||100.54||100.54||100.54|3
1635415160000|2021-10-28 09:59:20|||||||||2
1635415170000|2021-10-28 09:59:30||100.49||100.54||100.54||100.49|5
1635415180000|2021-10-28 09:59:40|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|27
1635415190000|2021-10-28 09:59:50|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|90
1635415200000|2021-10-28 10:00:00|||||||||7
1635415210000|2021-10-28 10:00:10|||||||||1
1635415220000|2021-10-28 10:00:20|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|70
1635415230000|2021-10-28 10:00:30|||||||||30
1635415240000|2021-10-28 10:00:40|100.57||100.52||100.57||100.52||3
1635415250000|2021-10-28 10:00:50||100.39||100.44||100.44||100.39|6
1635415260000|2021-10-28 10:01:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|8
1635415270000|2021-10-28 10:01:10|||||||||3
1635415280000|2021-10-28 10:01:20|||||||||1
1635415290000|2021-10-28 10:01:30|||||||||3
1635415300000|2021-10-28 10:01:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|3
1635415310000|2021-10-28 10:01:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|7
1635415320000|2021-10-28 10:02:00|||||||||9
1635415330000|2021-10-28 10:02:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|18
1635415340000|2021-10-28 10:02:20|||||||||3
1635415350000|2021-10-28 10:02:30|||||||||15
1635415360000|2021-10-28 10:02:40|100.57||100.57||100.57||100.52||80
1635415370000|2021-10-28 10:02:50|100.52||100.57||100.57||100.52||395
1635415380000|2021-10-28 10:03:00||100.49||100.49||100.49||100.49|26
1635415390000|2021-10-28 10:03:10|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|4
1635415400000|2021-10-28 10:03:20|||||||||1
1635415410000|2021-10-28 10:03:30|||||||||3
1635415420000|2021-10-28 10:03:40|||||||||1
1635415430000|2021-10-28 10:03:50|||||||||1
1635415440000|2021-10-28 10:04:00|||||||||2
1635415450000|2021-10-28 10:04:10|100.62||100.57||100.62||100.57||4
1635415460000|2021-10-28 10:04:20|100.62||100.62||100.62||100.62||1
1635415470000|2021-10-28 10:04:30|||||||||1
1635415480000|2021-10-28 10:04:40||100.54||100.54||100.54||100.54|2
1635415490000|2021-10-28 10:04:50|||||||||2
1635415500000|2021-10-28 10:05:00|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|25
1635415510000|2021-10-28 10:05:10|100.57||100.57||100.57||100.57||4
1635415520000|2021-10-28 10:05:20|100.62||100.62||100.62||100.62||3
1635415530000|2021-10-28 10:05:30|||||||||2
1635415540000|2021-10-28 10:05:40|100.57||100.57||100.57||100.57||1
1635415550000|2021-10-28 10:05:50|100.62||100.62||100.62||100.57||3
1635415560000|2021-10-28 10:06:00|100.57||100.57||100.62||100.57||8
1635415570000|2021-10-28 10:06:10|||||||||1
1635415580000|2021-10-28 10:06:20|100.62||100.62||100.62||100.62||3
1635415590000|2021-10-28 10:06:30|100.57|100.54|100.52|100.44|100.57|100.54|100.52|100.44|640
1635415600000|2021-10-28 10:06:40|100.57||100.52||100.57||100.52||32
1635415620000|2021-10-28 10:07:00||100.39||100.39||100.39||100.39|22
1635415630000|2021-10-28 10:07:10|100.47||100.47||100.47||100.47||6
1635415640000|2021-10-28 10:07:20|||||||||2
1635415650000|2021-10-28 10:07:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|13
1635415660000|2021-10-28 10:07:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|12
1635415670000|2021-10-28 10:07:50|||||||||1
1635415680000|2021-10-28 10:08:00||100.34||100.39||100.39||100.34|28
1635415690000|2021-10-28 10:08:10|||||||||1
1635415710000|2021-10-28 10:08:30|||||||||3
1635415720000|2021-10-28 10:08:40|||||||||1
1635415730000|2021-10-28 10:08:50|100.52||100.47||100.52||100.47||23
1635415740000|2021-10-28 10:09:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|9
1635415750000|2021-10-28 10:09:10|||||||||7
1635415760000|2021-10-28 10:09:20|||||||||1
1635415770000|2021-10-28 10:09:30|||||||||2
1635415780000|2021-10-28 10:09:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|4
1635415790000|2021-10-28 10:09:50|||||||||1
1635415800000|2021-10-28 10:10:00|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|35
1635415810000|2021-10-28 10:10:10|100.52||100.52||100.52||100.52||1
1635415830000|2021-10-28 10:10:30|100.57||100.57||100.57||100.57||2
1635415840000|2021-10-28 10:10:40|||||||||1
1635415850000|2021-10-28 10:10:50|100.52||100.52||100.52||100.52||2
1635415860000|2021-10-28 10:11:00|100.57||100.57||100.57||100.57||7
1635415870000|2021-10-28 10:11:10||100.49||100.49||100.49||100.49|1
1635415880000|2021-10-28 10:11:20|||||||||2
1635415890000|2021-10-28 10:11:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|22
1635415900000|2021-10-28 10:11:40|||||||||1
1635415910000|2021-10-28 10:11:50||100.49||100.49||100.49||100.49|5
1635415920000|2021-10-28 10:12:00|100.57||100.57||100.57||100.57||0
1635415930000|2021-10-28 10:12:10|||||||||2
1635415940000|2021-10-28 10:12:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2
1635415950000|2021-10-28 10:12:30|||||||||2
1635415960000|2021-10-28 10:12:40|||||||||1
1635415970000|2021-10-28 10:12:50|||||||||1
1635415980000|2021-10-28 10:13:00|||||||||3
1635415990000|2021-10-28 10:13:10|||||||||1
1635416000000|2021-10-28 10:13:20|||||||||1
1635416010000|2021-10-28 10:13:30|100.67||100.67||100.67||100.67||5
1635416020000|2021-10-28 10:13:40|100.62||100.62||100.67||100.62||1
1635416030000|2021-10-28 10:13:50|100.67||100.62||100.67||100.62||2
1635416040000|2021-10-28 10:14:00|||||||||1
1635416050000|2021-10-28 10:14:10|||||||||1
1635416060000|2021-10-28 10:14:20|||||||||5
1635416070000|2021-10-28 10:14:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|5
1635416080000|2021-10-28 10:14:40|||||||||1
1635416090000|2021-10-28 10:14:50||100.54||100.54||100.54||100.54|7
1635416100000|2021-10-28 10:15:00|100.62||100.62||100.62||100.62||0
1635416110000|2021-10-28 10:15:10|||||||||2
1635416120000|2021-10-28 10:15:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|8
1635416140000|2021-10-28 10:15:40|||||||||4
1635416150000|2021-10-28 10:15:50|||||||||3
1635416160000|2021-10-28 10:16:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|104
1635416170000|2021-10-28 10:16:10|||||||||2
1635416180000|2021-10-28 10:16:20|||||||||1
1635416190000|2021-10-28 10:16:30|||||||||3
1635416210000|2021-10-28 10:16:50|||||||||1
1635416220000|2021-10-28 10:17:00|||||||||2
1635416230000|2021-10-28 10:17:10|||||||||2
1635416240000|2021-10-28 10:17:20|||||||||1
1635416250000|2021-10-28 10:17:30|||||||||2
1635416260000|2021-10-28 10:17:40|||||||||1
1635416270000|2021-10-28 10:17:50|100.67||100.67||100.67||100.67||23
1635416280000|2021-10-28 10:18:00|100.62||100.62||100.62||100.62||2
1635416290000|2021-10-28 10:18:10|100.67||100.67||100.67||100.67||4
1635416310000|2021-10-28 10:18:30|100.62||100.62||100.62||100.62||141
1635416320000|2021-10-28 10:18:40|||||||||102
1635416330000|2021-10-28 10:18:50|||||||||6
1635416340000|2021-10-28 10:19:00|||||||||1
1635416350000|2021-10-28 10:19:10|||||||||2
1635416360000|2021-10-28 10:19:20|||||||||37
1635416370000|2021-10-28 10:19:30|||||||||1
1635416380000|2021-10-28 10:19:40|||||||||2
1635416400000|2021-10-28 10:20:00|||||||||3
1635416410000|2021-10-28 10:20:10|||||||||1
1635416420000|2021-10-28 10:20:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|59
1635416430000|2021-10-28 10:20:30|||||||||1
1635416440000|2021-10-28 10:20:40|||||||||1
1635416450000|2021-10-28 10:20:50|||||||||1
1635416460000|2021-10-28 10:21:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|426
1635416470000|2021-10-28 10:21:10|||||||||1
1635416480000|2021-10-28 10:21:20|100.57||100.57||100.57||100.57||40
1635416490000|2021-10-28 10:21:30|100.52||100.52||100.52||100.52||1
1635416500000|2021-10-28 10:21:40|100.57||100.57||100.57||100.57||2
1635416510000|2021-10-28 10:21:50|100.52||100.57||100.57||100.52||2
1635416520000|2021-10-28 10:22:00|100.52||100.52||100.52||100.52||1
1635416530000|2021-10-28 10:22:10|100.57||100.52||100.57||100.52||3
1635416540000|2021-10-28 10:22:20|||||||||1
1635416550000|2021-10-28 10:22:30|||||||||2
1635416560000|2021-10-28 10:22:40|||||||||1
1635416570000|2021-10-28 10:22:50|||||||||1
1635416580000|2021-10-28 10:23:00|||||||||1
1635416590000|2021-10-28 10:23:10|||||||||3
1635416600000|2021-10-28 10:23:20|||||||||2
1635416620000|2021-10-28 10:23:40|||||||||3
1635416630000|2021-10-28 10:23:50|||||||||2
1635416650000|2021-10-28 10:24:10|||||||||3
1635416660000|2021-10-28 10:24:20|||||||||1
1635416680000|2021-10-28 10:24:40|||||||||2
1635416700000|2021-10-28 10:25:00|100.62|100.49|100.62|100.54|100.62|100.54|100.62|100.49|435
1635416710000|2021-10-28 10:25:10|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|87
1635416720000|2021-10-28 10:25:20||100.54||100.54||100.54||100.54|5
1635416730000|2021-10-28 10:25:30|||||||||1
1635416740000|2021-10-28 10:25:40|||||||||1
1635416750000|2021-10-28 10:25:50|||||||||2
1635416760000|2021-10-28 10:26:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|7
1635416770000|2021-10-28 10:26:10|100.67||100.67||100.67||100.67||3
1635416780000|2021-10-28 10:26:20|100.62||100.62||100.67||100.62||29
1635416790000|2021-10-28 10:26:30|||||||||2
1635416800000|2021-10-28 10:26:40|||||||||1
1635416810000|2021-10-28 10:26:50|||||||||2
1635416820000|2021-10-28 10:27:00|100.67||100.67||100.67||100.67||19
1635416830000|2021-10-28 10:27:10||100.59||100.59||100.59||100.59|1
1635416840000|2021-10-28 10:27:20|||||||||1
1635416850000|2021-10-28 10:27:30|||||||||2
1635416860000|2021-10-28 10:27:40|||||||||1
1635416870000|2021-10-28 10:27:50|||||||||60
1635416880000|2021-10-28 10:28:00|||||||||1
1635416890000|2021-10-28 10:28:10|||||||||2
1635416900000|2021-10-28 10:28:20|||||||||7
1635416910000|2021-10-28 10:28:30|||||||||2
1635416920000|2021-10-28 10:28:40|||||||||1
1635416930000|2021-10-28 10:28:50|||||||||1
1635416940000|2021-10-28 10:29:00|||||||||163
1635416950000|2021-10-28 10:29:10|100.72||100.72||100.72||100.72||52
1635416960000|2021-10-28 10:29:20|100.67||100.72||100.72||100.67||23
1635416970000|2021-10-28 10:29:30|||||||||2
1635416980000|2021-10-28 10:29:40|||||||||1
1635416990000|2021-10-28 10:29:50||100.64||100.64||100.64||100.64|313
1635417000000|2021-10-28 10:30:00|||||||||3
1635417010000|2021-10-28 10:30:10||100.59||100.59||100.59||100.59|18
1635417020000|2021-10-28 10:30:20|||||||||1
1635417030000|2021-10-28 10:30:30|100.67||100.67||100.67||100.67||26
1635417040000|2021-10-28 10:30:40|||||||||3
1635417050000|2021-10-28 10:30:50|||||||||1
1635417060000|2021-10-28 10:31:00|||||||||1
1635417070000|2021-10-28 10:31:10|||||||||14
1635417080000|2021-10-28 10:31:20|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|23
1635417090000|2021-10-28 10:31:30|||||||||1
1635417100000|2021-10-28 10:31:40|||||||||2
1635417110000|2021-10-28 10:31:50|||||||||1
1635417120000|2021-10-28 10:32:00|||||||||1
1635417130000|2021-10-28 10:32:10|||||||||2
1635417140000|2021-10-28 10:32:20|||||||||1
1635417150000|2021-10-28 10:32:30|||||||||1
1635417160000|2021-10-28 10:32:40|||||||||4
1635417170000|2021-10-28 10:32:50|||||||||1
1635417180000|2021-10-28 10:33:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|15
1635417190000|2021-10-28 10:33:10|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|63
1635417200000|2021-10-28 10:33:20||100.54||100.54||100.54||100.54|1
1635417210000|2021-10-28 10:33:30|||||||||1
1635417220000|2021-10-28 10:33:40|||||||||2
1635417240000|2021-10-28 10:34:00|||||||||3
1635417250000|2021-10-28 10:34:10|||||||||3
1635417260000|2021-10-28 10:34:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|14
1635417270000|2021-10-28 10:34:30|||||||||2
1635417280000|2021-10-28 10:34:40|||||||||1
1635417290000|2021-10-28 10:34:50|||||||||2
1635417300000|2021-10-28 10:35:00|||||||||1
1635417310000|2021-10-28 10:35:10|||||||||2
1635417320000|2021-10-28 10:35:20||100.54||100.54||100.54||100.54|6
1635417330000|2021-10-28 10:35:30|100.62||100.62||100.62||100.62||1
1635417340000|2021-10-28 10:35:40|100.67||100.67||100.67||100.67||1
1635417350000|2021-10-28 10:35:50|||||||||1
1635417360000|2021-10-28 10:36:00|100.62||100.62||100.62||100.62||2
1635417370000|2021-10-28 10:36:10|||||||||1
1635417380000|2021-10-28 10:36:20|||||||||2
1635417390000|2021-10-28 10:36:30|||||||||2
1635417400000|2021-10-28 10:36:40|||||||||1
1635417410000|2021-10-28 10:36:50|||||||||2
1635417420000|2021-10-28 10:37:00|||||||||1
1635417430000|2021-10-28 10:37:10|||||||||7
1635417440000|2021-10-28 10:37:20|||||||||2
1635417460000|2021-10-28 10:37:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|16
1635417480000|2021-10-28 10:38:00|||||||||2
1635417490000|2021-10-28 10:38:10|100.62||100.62||100.62||100.62||5
1635417510000|2021-10-28 10:38:30|100.57||100.62||100.62||100.57||2
1635417520000|2021-10-28 10:38:40||100.54||100.54||100.54||100.54|2
1635417530000|2021-10-28 10:38:50|||||||||1
1635417540000|2021-10-28 10:39:00||100.49||100.49||100.49||100.49|36
1635417550000|2021-10-28 10:39:10||100.54||100.54||100.54||100.54|2
1635417560000|2021-10-28 10:39:20|||||||||1
1635417570000|2021-10-28 10:39:30|||||||||1
1635417580000|2021-10-28 10:39:40|||||||||1
1635417590000|2021-10-28 10:39:50|||||||||4
1635417600000|2021-10-28 10:40:00|||||||||1
1635417610000|2021-10-28 10:40:10|||||||||1
1635417620000|2021-10-28 10:40:20|100.67||100.67||100.67||100.67||16
1635417630000|2021-10-28 10:40:30|||||||||1
1635417640000|2021-10-28 10:40:40||100.59||100.59||100.59||100.54|2
1635417660000|2021-10-28 10:41:00||100.54||100.54||100.59||100.54|20
1635417670000|2021-10-28 10:41:10||100.59||100.59||100.59||100.59|2
1635417680000|2021-10-28 10:41:20|||||||||1
1635417700000|2021-10-28 10:41:40|||||||||3
1635417710000|2021-10-28 10:41:50|||||||||1
1635417720000|2021-10-28 10:42:00||100.54||100.59||100.59||100.54|14
1635417730000|2021-10-28 10:42:10||100.54||100.59||100.59||100.54|1
1635417750000|2021-10-28 10:42:30|||||||||2
1635417760000|2021-10-28 10:42:40||100.54||100.54||100.54||100.54|3
1635417770000|2021-10-28 10:42:50|100.62||100.62||100.62||100.62||0
1635417780000|2021-10-28 10:43:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|7
1635417790000|2021-10-28 10:43:10||100.54||100.54||100.54||100.54|2
1635417800000|2021-10-28 10:43:20||100.59||100.54||100.59||100.54|0
1635417810000|2021-10-28 10:43:30|100.62||100.67||100.67||100.62||1
1635417820000|2021-10-28 10:43:40||100.59||100.59||100.59||100.59|2
1635417830000|2021-10-28 10:43:50|||||||||1
1635417840000|2021-10-28 10:44:00|||||||||2
1635417850000|2021-10-28 10:44:10|||||||||1
1635417860000|2021-10-28 10:44:20|||||||||1
1635417870000|2021-10-28 10:44:30|||||||||2
1635417880000|2021-10-28 10:44:40|||||||||1
1635417890000|2021-10-28 10:44:50|||||||||2
1635417900000|2021-10-28 10:45:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|84
1635417910000|2021-10-28 10:45:10|||||||||2
1635417920000|2021-10-28 10:45:20|||||||||3
1635417930000|2021-10-28 10:45:30|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|25
1635417940000|2021-10-28 10:45:40|100.67||100.67||100.67||100.67||0
1635417950000|2021-10-28 10:45:50|100.72||100.72||100.72||100.72||2
1635417960000|2021-10-28 10:46:00|100.67||100.67||100.67||100.67||1
1635417970000|2021-10-28 10:46:10|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|6
1635417980000|2021-10-28 10:46:20||100.64||100.64||100.64||100.64|1
1635417990000|2021-10-28 10:46:30|||||||||2
1635418000000|2021-10-28 10:46:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|10
1635418010000|2021-10-28 10:46:50||100.64||100.64||100.64||100.64|11
1635418020000|2021-10-28 10:47:00|100.72||100.77||100.77||100.72||6
1635418030000|2021-10-28 10:47:10|100.82|100.69|100.77|100.69|100.82|100.69|100.77|100.69|625
1635418040000|2021-10-28 10:47:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|227
1635418050000|2021-10-28 10:47:30|||||||||12
1635418060000|2021-10-28 10:47:40|||||||||2
1635418080000|2021-10-28 10:48:00|||||||||2
1635418090000|2021-10-28 10:48:10|||||||||2
1635418100000|2021-10-28 10:48:20|||||||||52
1635418110000|2021-10-28 10:48:30|||||||||9
1635418120000|2021-10-28 10:48:40|||||||||2
1635418130000|2021-10-28 10:48:50|||||||||1
1635418150000|2021-10-28 10:49:10|||||||||2
1635418160000|2021-10-28 10:49:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|61
1635418170000|2021-10-28 10:49:30|||||||||1
1635418180000|2021-10-28 10:49:40|||||||||2
1635418190000|2021-10-28 10:49:50|||||||||1
1635418200000|2021-10-28 10:50:00|||||||||1
1635418210000|2021-10-28 10:50:10|||||||||2
1635418220000|2021-10-28 10:50:20|||||||||1
1635418230000|2021-10-28 10:50:30|||||||||1
1635418240000|2021-10-28 10:50:40|||||||||2
1635418260000|2021-10-28 10:51:00|||||||||3
1635418270000|2021-10-28 10:51:10|||||||||1
1635418280000|2021-10-28 10:51:20|||||||||2
1635418290000|2021-10-28 10:51:30|||||||||1
1635418300000|2021-10-28 10:51:40|||||||||3
1635418310000|2021-10-28 10:51:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|67
1635418320000|2021-10-28 10:52:00|||||||||7
1635418330000|2021-10-28 10:52:10|||||||||1
1635418340000|2021-10-28 10:52:20|||||||||1
1635418350000|2021-10-28 10:52:30|||||||||1
1635418360000|2021-10-28 10:52:40|||||||||5
1635418370000|2021-10-28 10:52:50|||||||||8
1635418380000|2021-10-28 10:53:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|8
1635418390000|2021-10-28 10:53:10|||||||||1
1635418400000|2021-10-28 10:53:20||100.69||100.69||100.69||100.69|69
1635418410000|2021-10-28 10:53:30||100.74||100.74||100.74||100.74|0
1635418420000|2021-10-28 10:53:40|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|305
1635418430000|2021-10-28 10:53:50|||||||||5
1635418440000|2021-10-28 10:54:00|||||||||3
1635418450000|2021-10-28 10:54:10|||||||||1
1635418460000|2021-10-28 10:54:20|||||||||1
1635418470000|2021-10-28 10:54:30|||||||||2
1635418480000|2021-10-28 10:54:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|40
1635418490000|2021-10-28 10:54:50|||||||||2
1635418500000|2021-10-28 10:55:00|||||||||13
1635418510000|2021-10-28 10:55:10|||||||||3
1635418520000|2021-10-28 10:55:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|62
1635418530000|2021-10-28 10:55:30|||||||||1
1635418540000|2021-10-28 10:55:40|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|714
1635418550000|2021-10-28 10:55:50|100.82||100.82||100.82||100.82||18
1635418560000|2021-10-28 10:56:00|100.77||100.77||100.77||100.77||13
1635418570000|2021-10-28 10:56:10|||||||||1
1635418580000|2021-10-28 10:56:20||100.64||100.64||100.64||100.64|39
1635418590000|2021-10-28 10:56:30|||||||||1
1635418600000|2021-10-28 10:56:40|||||||||2
1635418610000|2021-10-28 10:56:50||100.69||100.69||100.69||100.69|1
1635418620000|2021-10-28 10:57:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|183
1635418630000|2021-10-28 10:57:10|||||||||3
1635418640000|2021-10-28 10:57:20|||||||||7
1635418650000|2021-10-28 10:57:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|131
1635418660000|2021-10-28 10:57:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|84
1635418680000|2021-10-28 10:58:00|||||||||76
1635418690000|2021-10-28 10:58:10|||||||||207
1635418700000|2021-10-28 10:58:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|83
1635418710000|2021-10-28 10:58:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|26
1635418720000|2021-10-28 10:58:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|85
1635418730000|2021-10-28 10:58:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|144
1635418740000|2021-10-28 10:59:00|||||||||28
1635418750000|2021-10-28 10:59:10|||||||||2
1635418760000|2021-10-28 10:59:20|||||||||1
1635418780000|2021-10-28 10:59:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|270
1635418790000|2021-10-28 10:59:50|||||||||2
1635418800000|2021-10-28 11:00:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|16
1635418840000|2021-10-28 11:00:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|33
1635418890000|2021-10-28 11:01:30|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|76
1635418900000|2021-10-28 11:01:40|100.52||100.52||100.52||100.52||0
1635418960000|2021-10-28 11:02:40|||||||||1
1635418980000|2021-10-28 11:03:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|16
1635419010000|2021-10-28 11:03:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2
1635419020000|2021-10-28 11:03:40|||||||||1
1635419030000|2021-10-28 11:03:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|56
1635419060000|2021-10-28 11:04:20|||||||||1
1635419070000|2021-10-28 11:04:30|||||||||47
1635419080000|2021-10-28 11:04:40|100.72||100.72||100.72||100.67||37
1635419090000|2021-10-28 11:04:50||100.64||100.64||100.64||100.64|0
1635419110000|2021-10-28 11:05:10|||||||||1
1635419180000|2021-10-28 11:06:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|89
1635419190000|2021-10-28 11:06:30|||||||||34
1635419250000|2021-10-28 11:07:30||100.54||100.54||100.54||100.54|39
1635419260000|2021-10-28 11:07:40|100.62||100.62||100.67||100.62||1
1635419290000|2021-10-28 11:08:10|100.67||100.67||100.67||100.67||82
1635419300000|2021-10-28 11:08:20|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|25
1635419310000|2021-10-28 11:08:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|41
1635419330000|2021-10-28 11:08:50|||||||||1
1635419340000|2021-10-28 11:09:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|135
1635419360000|2021-10-28 11:09:20|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|41
1635419370000|2021-10-28 11:09:30|||||||||1
1635419390000|2021-10-28 11:09:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|31
1635419410000|2021-10-28 11:10:10|||||||||1
1635419420000|2021-10-28 11:10:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|32
1635419470000|2021-10-28 11:11:10|||||||||1
1635419480000|2021-10-28 11:11:20|||||||||2
1635419490000|2021-10-28 11:11:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|512
1635419510000|2021-10-28 11:11:50|||||||||1
1635419520000|2021-10-28 11:12:00|100.82||100.82||100.82||100.82||56
1635419540000|2021-10-28 11:12:20||100.74||100.74||100.74||100.74|0
1635419550000|2021-10-28 11:12:30|||||||||2
1635419570000|2021-10-28 11:12:50|||||||||1
1635419580000|2021-10-28 11:13:00|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|55
1635419640000|2021-10-28 11:14:00|||||||||1
1635419660000|2021-10-28 11:14:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|5
1635419710000|2021-10-28 11:15:10|||||||||1
1635419730000|2021-10-28 11:15:30|||||||||1
1635419780000|2021-10-28 11:16:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|74
1635419800000|2021-10-28 11:16:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|12
1635419810000|2021-10-28 11:16:50|||||||||6
1635419820000|2021-10-28 11:17:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|129
1635419830000|2021-10-28 11:17:10|||||||||1
1635419840000|2021-10-28 11:17:20|||||||||1
1635419880000|2021-10-28 11:18:00|||||||||1
1635419920000|2021-10-28 11:18:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|29
1635419940000|2021-10-28 11:19:00|||||||||1
1635420000000|2021-10-28 11:20:00|||||||||1
1635420070000|2021-10-28 11:21:10|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|92
1635420080000|2021-10-28 11:21:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1635420090000|2021-10-28 11:21:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|74
1635420100000|2021-10-28 11:21:40|100.97||100.97||100.97||100.97||1
1635420110000|2021-10-28 11:21:50|100.92||100.92||100.97||100.92||1
1635420120000|2021-10-28 11:22:00|100.97||100.97||100.97||100.97||342
1635420130000|2021-10-28 11:22:10||100.89||100.89||100.89||100.89|32
1635420140000|2021-10-28 11:22:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1635420160000|2021-10-28 11:22:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1635420180000|2021-10-28 11:23:00|||||||||1
1635420190000|2021-10-28 11:23:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|44
1635420200000|2021-10-28 11:23:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|4
1635420220000|2021-10-28 11:23:40|101.02||100.97||101.02||100.97||3
1635420240000|2021-10-28 11:24:00|||||||||1
1635420270000|2021-10-28 11:24:30|||||||||1
1635420290000|2021-10-28 11:24:50|101.02||101.02||101.02||101.02||2
1635420300000|2021-10-28 11:25:00|100.97||100.97||100.97||100.97||0
1635420310000|2021-10-28 11:25:10|101.02||100.97||101.02||100.97||1
1635420320000|2021-10-28 11:25:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|0
1635420330000|2021-10-28 11:25:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|3
1635420360000|2021-10-28 11:26:00|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|21
1635420390000|2021-10-28 11:26:30|||||||||1
1635420440000|2021-10-28 11:27:20|||||||||1
1635420460000|2021-10-28 11:27:40|100.97||100.97||100.97||100.97||1
1635420470000|2021-10-28 11:27:50||100.89||100.89||100.89||100.89|2
1635420500000|2021-10-28 11:28:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|7
1635420510000|2021-10-28 11:28:30|100.97||100.92||100.97||100.92||0
1635420670000|2021-10-28 11:31:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|359
1635420680000|2021-10-28 11:31:20|||||||||2
1635420700000|2021-10-28 11:31:40|||||||||21
1635420720000|2021-10-28 11:32:00||100.74||100.74||100.74||100.74|108
1635420760000|2021-10-28 11:32:40|100.82||100.82||100.82||100.82||0
1635420830000|2021-10-28 11:33:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|76
1635420840000|2021-10-28 11:34:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|205
1635420860000|2021-10-28 11:34:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|84
1635420920000|2021-10-28 11:35:20|||||||||89
1635420930000|2021-10-28 11:35:30|100.72||100.72||100.72||100.72||62
1635420940000|2021-10-28 11:35:40|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|82
1635420950000|2021-10-28 11:35:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|142
1635420980000|2021-10-28 11:36:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|76
1635420990000|2021-10-28 11:36:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|5
1635421090000|2021-10-28 11:38:10|100.77||100.77||100.77||100.77||45
1635421100000|2021-10-28 11:38:20||100.69||100.64||100.69||100.64|0
1635421120000|2021-10-28 11:38:40|||||||||1
1635421130000|2021-10-28 11:38:50|100.72||100.72||100.72||100.72||0
1635421140000|2021-10-28 11:39:00|100.77||100.72||100.77||100.72||1
1635421150000|2021-10-28 11:39:10|100.77||100.72||100.77||100.72||1
1635421160000|2021-10-28 11:39:20|100.77||100.77||100.77||100.77||4
1635421190000|2021-10-28 11:39:50|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|2
1635421200000|2021-10-28 11:40:00|||||||||1
1635421230000|2021-10-28 11:40:30|||||||||1
1635421270000|2021-10-28 11:41:10||100.59||100.59||100.59||100.59|34
1635421280000|2021-10-28 11:41:20|100.67||100.67||100.67||100.67||0
1635421320000|2021-10-28 11:42:00|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|17
1635421340000|2021-10-28 11:42:20||100.64||100.64||100.64||100.64|19
1635421360000|2021-10-28 11:42:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|484
1635421380000|2021-10-28 11:43:00||100.49||100.49||100.49||100.49|571
1635421390000|2021-10-28 11:43:10|100.57||100.57||100.57||100.57||0
1635421440000|2021-10-28 11:44:00|100.62||100.62||100.62||100.62||111
1635421450000|2021-10-28 11:44:10||100.54||100.49||100.54||100.49|112
1635421460000|2021-10-28 11:44:20|100.57||100.57||100.57||100.57||436
1635421470000|2021-10-28 11:44:30|||||||||66
1635421510000|2021-10-28 11:45:10||100.44||100.44||100.44||100.44|6
1635421520000|2021-10-28 11:45:20|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|33
1635421530000|2021-10-28 11:45:30|100.62|100.44|100.62|100.49|100.62|100.49|100.62|100.44|209
1635421540000|2021-10-28 11:45:40|100.57||100.57||100.62||100.57||19
1635421550000|2021-10-28 11:45:50|100.67|100.54|100.67|100.54|100.67|100.54|100.67|100.54|152
1635421560000|2021-10-28 11:46:00|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.54|6
1635421570000|2021-10-28 11:46:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|135
1635421580000|2021-10-28 11:46:20||100.59||100.59||100.59||100.59|15
1635421590000|2021-10-28 11:46:30|100.67||100.67||100.67||100.67||1
1635421610000|2021-10-28 11:46:50|||||||||438
1635421620000|2021-10-28 11:47:00||100.54||100.59||100.59||100.54|19
1635421630000|2021-10-28 11:47:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|4
1635421640000|2021-10-28 11:47:20||100.49||100.54||100.54||100.49|2
1635421680000|2021-10-28 11:48:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|12
1635421690000|2021-10-28 11:48:10|100.67||100.67||100.67||100.67||0
1635421700000|2021-10-28 11:48:20||100.59||100.59||100.59||100.59|102
1635421720000|2021-10-28 11:48:40|100.72||100.72||100.72||100.72||1
1635421740000|2021-10-28 11:49:00||100.64||100.64||100.64||100.64|0
1635421750000|2021-10-28 11:49:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|11
1635421770000|2021-10-28 11:49:30|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|254
1635421780000|2021-10-28 11:49:40|||||||||1980
1635421790000|2021-10-28 11:49:50|||||||||1
1635421800000|2021-10-28 11:50:00|||||||||1
1635421810000|2021-10-28 11:50:10|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|15
1635421820000|2021-10-28 11:50:20|100.67||100.67||100.67||100.67||0
1635421860000|2021-10-28 11:51:00|100.72||100.67||100.72||100.67||6
1635421870000|2021-10-28 11:51:10|100.72||100.72||100.72||100.72||2
1635421880000|2021-10-28 11:51:20|100.77|100.64|100.77|100.64|100.77|100.64|100.77|100.64|0
1635421890000|2021-10-28 11:51:30||100.69||100.69||100.69||100.69|0
1635421900000|2021-10-28 11:51:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|6
1635421910000|2021-10-28 11:51:50|100.77||100.77||100.77||100.77||0
1635421920000|2021-10-28 11:52:00||100.69||100.69||100.69||100.69|4
1635421930000|2021-10-28 11:52:10||100.64||100.64||100.69||100.64|4
1635421940000|2021-10-28 11:52:20||100.69||100.69||100.69||100.69|0
1635421950000|2021-10-28 11:52:30|||||||||1
1635421980000|2021-10-28 11:53:00|100.82|100.64|100.77|100.69|100.82|100.69|100.77|100.64|6
1635421990000|2021-10-28 11:53:10|||||||||6
1635422000000|2021-10-28 11:53:20|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|4
1635422010000|2021-10-28 11:53:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|3
1635422020000|2021-10-28 11:53:40|||||||||120
1635422040000|2021-10-28 11:54:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1
1635422080000|2021-10-28 11:54:40|||||||||1
1635422100000|2021-10-28 11:55:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|14
1635422110000|2021-10-28 11:55:10|||||||||1
1635422120000|2021-10-28 11:55:20|100.87||100.82||100.87||100.82||3
1635422150000|2021-10-28 11:55:50|||||||||6
1635422160000|2021-10-28 11:56:00|100.87|100.69|100.82|100.74|100.87|100.74|100.77|100.69|133
1635422190000|2021-10-28 11:56:30|100.87||100.87||100.87||100.87||3
1635422200000|2021-10-28 11:56:40||100.79||100.79||100.79||100.79|0
1635422210000|2021-10-28 11:56:50|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.74|0
1635422220000|2021-10-28 11:57:00|||||||||1
1635422260000|2021-10-28 11:57:40|||||||||2
1635422280000|2021-10-28 11:58:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|8
1635422290000|2021-10-28 11:58:10|||||||||1
1635422300000|2021-10-28 11:58:20|||||||||6
1635422340000|2021-10-28 11:59:00|100.82|100.69|100.82|100.74|100.82|100.74|100.82|100.69|267
1635422370000|2021-10-28 11:59:30|||||||||152
1635422390000|2021-10-28 11:59:50|||||||||2
1635422430000|2021-10-28 12:00:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|31
1635422440000|2021-10-28 12:00:40|||||||||333
1635422450000|2021-10-28 12:00:50|100.92||100.92||100.92||100.92||185
1635422470000|2021-10-28 12:01:10||100.84||100.79||100.84||100.79|15
1635422480000|2021-10-28 12:01:20|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.84|76
1635422490000|2021-10-28 12:01:30|||||||||2
1635422520000|2021-10-28 12:02:00||100.79||100.79||100.79||100.79|57
1635422540000|2021-10-28 12:02:20|100.87||100.87||100.87||100.87||1
1635422550000|2021-10-28 12:02:30|||||||||11
1635422580000|2021-10-28 12:03:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|4
1635422600000|2021-10-28 12:03:20||100.79||100.84||100.84||100.79|9
1635422610000|2021-10-28 12:03:30|||||||||1
1635422620000|2021-10-28 12:03:40||100.79||100.79||100.79||100.79|14
1635422650000|2021-10-28 12:04:10||100.84||100.84||100.84||100.84|0
1635422660000|2021-10-28 12:04:20|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|521
1635422670000|2021-10-28 12:04:30||100.89||100.89||100.89||100.89|2
1635422680000|2021-10-28 12:04:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|6
1635422690000|2021-10-28 12:04:50|||||||||1
1635422700000|2021-10-28 12:05:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|14
1635422710000|2021-10-28 12:05:10|||||||||22
1635422720000|2021-10-28 12:05:20|101.02||101.02||101.02||101.02||4
1635422730000|2021-10-28 12:05:30|100.97||101.02||101.02||100.97||0
1635422740000|2021-10-28 12:05:40|100.97||100.97||101.02||100.97||0
1635422750000|2021-10-28 12:05:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|3
1635422770000|2021-10-28 12:06:10|||||||||753
1635422780000|2021-10-28 12:06:20|101.07||101.07||101.07||101.07||20
1635422800000|2021-10-28 12:06:40|101.02||101.02||101.02||101.02||51
1635422810000|2021-10-28 12:06:50|||||||||1
1635422820000|2021-10-28 12:07:00|101.07||101.02||101.07||101.02||2
1635422860000|2021-10-28 12:07:40|||||||||1
1635422880000|2021-10-28 12:08:00|101.07||101.02||101.07||101.02||34
1635422890000|2021-10-28 12:08:10|101.07||101.07||101.07||101.07||2
1635422910000|2021-10-28 12:08:30||100.99||100.94||100.99||100.94|1
1635422930000|2021-10-28 12:08:50|||||||||1
1635422940000|2021-10-28 12:09:00|101.02||101.02||101.02||101.02||3
1635422970000|2021-10-28 12:09:30|||||||||2
1635423000000|2021-10-28 12:10:00|101.07|100.99|101.07|100.94|101.07|100.99|101.02|100.94|58
1635423010000|2021-10-28 12:10:10|101.02||101.02||101.07||101.02||0
1635423030000|2021-10-28 12:10:30|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|53
1635423040000|2021-10-28 12:10:40||100.94||100.89||100.94||100.89|4
1635423060000|2021-10-28 12:11:00|100.97||100.97||100.97||100.97||3
1635423070000|2021-10-28 12:11:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1635423100000|2021-10-28 12:11:40|||||||||3
1635423120000|2021-10-28 12:12:00|||||||||1
1635423130000|2021-10-28 12:12:10||100.79||100.79||100.79||100.79|13
1635423140000|2021-10-28 12:12:20|100.87||100.92||100.92||100.87||4
1635423170000|2021-10-28 12:12:50|100.87||100.87||100.87||100.87||0
1635423200000|2021-10-28 12:13:20|||||||||12
1635423210000|2021-10-28 12:13:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|0
1635423230000|2021-10-28 12:13:50|||||||||1
1635423270000|2021-10-28 12:14:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|57
1635423290000|2021-10-28 12:14:50|||||||||1
1635423300000|2021-10-28 12:15:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|7
1635423320000|2021-10-28 12:15:20|||||||||1
1635423340000|2021-10-28 12:15:40|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|4
1635423350000|2021-10-28 12:15:50|100.92||100.92||100.92||100.92||0
1635423360000|2021-10-28 12:16:00|||||||||2
1635423410000|2021-10-28 12:16:50|||||||||1
1635423420000|2021-10-28 12:17:00|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|4
1635423430000|2021-10-28 12:17:10|100.97||100.97||100.97||100.97||0
1635423440000|2021-10-28 12:17:20|100.92||100.92||100.97||100.92||7
1635423500000|2021-10-28 12:18:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|39
1635423510000|2021-10-28 12:18:30|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.84|42
1635423520000|2021-10-28 12:18:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|32
1635423530000|2021-10-28 12:18:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1635423550000|2021-10-28 12:19:10|||||||||38
1635423560000|2021-10-28 12:19:20|||||||||6
1635423570000|2021-10-28 12:19:30|||||||||75
1635423580000|2021-10-28 12:19:40|100.97||100.97||100.97||100.92||6
1635423590000|2021-10-28 12:19:50|100.92||100.92||100.92||100.92||0
1635423600000|2021-10-28 12:20:00|100.97||100.97||100.97||100.92||63
1635423610000|2021-10-28 12:20:10|100.92||100.97||100.97||100.92||0
1635423620000|2021-10-28 12:20:20|100.92||100.97||100.97||100.92||1
1635423630000|2021-10-28 12:20:30|100.92||100.92||100.92||100.92||886
1635423640000|2021-10-28 12:20:40|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|52
1635423650000|2021-10-28 12:20:50||100.84||100.84||100.84||100.84|0
1635423660000|2021-10-28 12:21:00|100.97||100.97||100.97||100.92||8
1635423670000|2021-10-28 12:21:10|100.92||100.92||100.92||100.92||0
1635423680000|2021-10-28 12:21:20|||||||||1
1635423750000|2021-10-28 12:22:30|||||||||1
1635423810000|2021-10-28 12:23:30|||||||||1
1635423890000|2021-10-28 12:24:50|||||||||1
1635423920000|2021-10-28 12:25:20||100.79||100.79||100.79||100.79|76
1635423940000|2021-10-28 12:25:40|100.87||100.87||100.87||100.87||1
1635424000000|2021-10-28 12:26:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|147
1635424020000|2021-10-28 12:27:00|||||||||1
1635424030000|2021-10-28 12:27:10||100.69||100.69||100.69||100.69|145
1635424050000|2021-10-28 12:27:30||100.74||100.74||100.74||100.74|13
1635424060000|2021-10-28 12:27:40||100.69||100.69||100.69||100.69|2
1635424080000|2021-10-28 12:28:00|100.77||100.82||100.82||100.77||60
1635424090000|2021-10-28 12:28:10|100.77||100.82||100.82||100.77||14
1635424100000|2021-10-28 12:28:20|100.77||100.77||100.77||100.77||3
1635424110000|2021-10-28 12:28:30|||||||||5
1635424120000|2021-10-28 12:28:40|||||||||3
1635424130000|2021-10-28 12:28:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|161
1635424140000|2021-10-28 12:29:00|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|142
1635424150000|2021-10-28 12:29:10|100.67||100.72||100.72||100.67||23
1635424160000|2021-10-28 12:29:20|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|31
1635424170000|2021-10-28 12:29:30|||||||||60
1635424180000|2021-10-28 12:29:40|||||||||2
1635424190000|2021-10-28 12:29:50|100.67|100.59|100.62|100.49|100.72|100.59|100.62|100.49|664
1635424200000|2021-10-28 12:30:00|100.57||100.62||100.62||100.57||16
1635424210000|2021-10-28 12:30:10|100.57|100.54|100.67|100.54|100.67|100.54|100.57|100.54|112
1635424220000|2021-10-28 12:30:20|100.72|100.59|100.72|100.64|100.72|100.64|100.72|100.59|149
1635424230000|2021-10-28 12:30:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|158
1635424250000|2021-10-28 12:30:50|||||||||352
1635424260000|2021-10-28 12:31:00|||||||||3
1635424270000|2021-10-28 12:31:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|13
1635424280000|2021-10-28 12:31:20|||||||||1
1635424290000|2021-10-28 12:31:30|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|17
1635424300000|2021-10-28 12:31:40|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|9
1635424320000|2021-10-28 12:32:00|100.67||100.67||100.67||100.67||0
1635424330000|2021-10-28 12:32:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|99
1635424340000|2021-10-28 12:32:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|21
1635424350000|2021-10-28 12:32:30|100.72||100.72||100.72||100.72||1
1635424360000|2021-10-28 12:32:40|100.67|100.64|100.77|100.69|100.77|100.69|100.67|100.64|435
1635424370000|2021-10-28 12:32:50|100.82||100.77||100.82||100.77||102
1635424380000|2021-10-28 12:33:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|105
1635424390000|2021-10-28 12:33:10|||||||||1
1635424400000|2021-10-28 12:33:20|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.64|546
1635424410000|2021-10-28 12:33:30|100.87|100.74|100.82|100.74|100.87|100.79|100.82|100.74|24
1635424420000|2021-10-28 12:33:40|100.87|100.79|100.87|100.74|100.87|100.79|100.82|100.74|84
1635424430000|2021-10-28 12:33:50|100.82||100.87||100.87||100.82||2
1635424440000|2021-10-28 12:34:00|100.82||100.87||100.87||100.82||3
1635424450000|2021-10-28 12:34:10||100.79||100.74||100.79||100.74|0
1635424460000|2021-10-28 12:34:20|||||||||1
1635424470000|2021-10-28 12:34:30||100.79||100.74||100.79||100.74|2
1635424480000|2021-10-28 12:34:40|100.82||100.82||100.82||100.82||0
1635424490000|2021-10-28 12:34:50|||||||||1
1635424500000|2021-10-28 12:35:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|2
1635424510000|2021-10-28 12:35:10|100.82||100.82||100.82||100.82||0
1635424520000|2021-10-28 12:35:20|100.87||100.87||100.87||100.87||11
1635424530000|2021-10-28 12:35:30|100.82||100.82||100.82||100.82||0
1635424550000|2021-10-28 12:35:50||100.69||100.69||100.69||100.69|152
1635424560000|2021-10-28 12:36:00||100.74||100.74||100.74||100.74|81
1635424600000|2021-10-28 12:36:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|137
1635424610000|2021-10-28 12:36:50||100.74||100.74||100.74||100.74|5
1635424640000|2021-10-28 12:37:20|100.82|100.69|100.77|100.69|100.82|100.69|100.77|100.69|48
1635424670000|2021-10-28 12:37:50|||||||||37
1635424680000|2021-10-28 12:38:00|||||||||3
1635424690000|2021-10-28 12:38:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|155
1635424700000|2021-10-28 12:38:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|38
1635424750000|2021-10-28 12:39:10|||||||||34
1635424770000|2021-10-28 12:39:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|159
1635424790000|2021-10-28 12:39:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|13
1635424800000|2021-10-28 12:40:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|115
1635424810000|2021-10-28 12:40:10||100.64||100.69||100.69||100.64|19
1635424820000|2021-10-28 12:40:20|100.72|100.64|100.72|100.64|100.72|100.69|100.72|100.64|31
1635424840000|2021-10-28 12:40:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|58
1635424860000|2021-10-28 12:41:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|47
1635424880000|2021-10-28 12:41:20|||||||||1
1635424890000|2021-10-28 12:41:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|161
1635424900000|2021-10-28 12:41:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|192
1635424910000|2021-10-28 12:41:50|||||||||55
1635424920000|2021-10-28 12:42:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|85
1635424930000|2021-10-28 12:42:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|125
1635424940000|2021-10-28 12:42:20|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.69|124
1635424950000|2021-10-28 12:42:30|100.87|100.79|100.87|100.79|100.92|100.79|100.87|100.79|198
1635424970000|2021-10-28 12:42:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|220
1635424980000|2021-10-28 12:43:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|224
1635424990000|2021-10-28 12:43:10|||||||||7
1635425000000|2021-10-28 12:43:20|||||||||8
1635425010000|2021-10-28 12:43:30||100.84||100.89||100.89||100.84|1
1635425020000|2021-10-28 12:43:40||100.84||100.84||100.84||100.84|1
1635425030000|2021-10-28 12:43:50|101.02|100.89|101.02|100.94|101.07|100.99|101.02|100.89|310
1635425040000|2021-10-28 12:44:00||100.89||100.89||100.89||100.89|311
1635425050000|2021-10-28 12:44:10||100.94||100.89||100.94||100.89|2
1635425080000|2021-10-28 12:44:40|||||||||1
1635425100000|2021-10-28 12:45:00||100.94||100.94||100.94||100.89|29
1635425110000|2021-10-28 12:45:10||100.89||100.89||100.89||100.89|2
1635425120000|2021-10-28 12:45:20|100.97||101.02||101.02||100.97||43
1635425130000|2021-10-28 12:45:30|100.97|100.84|100.97|100.84|100.97|100.84|100.97|100.84|245
1635425150000|2021-10-28 12:45:50|101.02|100.89|101.02|100.89|101.02|100.89|100.97|100.89|79
1635425160000|2021-10-28 12:46:00|101.07|100.94|101.07|100.99|101.12|101.04|101.07|100.94|397
1635425170000|2021-10-28 12:46:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|88
1635425200000|2021-10-28 12:46:40|||||||||138
1635425210000|2021-10-28 12:46:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|138
1635425220000|2021-10-28 12:47:00|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|27
1635425230000|2021-10-28 12:47:10||100.94||100.89||100.94||100.89|3
1635425240000|2021-10-28 12:47:20|100.97|100.94|101.07|100.99|101.07|100.99|100.97|100.94|1033
1635425250000|2021-10-28 12:47:30||100.94||100.94||100.99||100.94|28
1635425260000|2021-10-28 12:47:40|101.12|100.99|101.12|100.99|101.12|101.04|101.07|100.94|660
1635425270000|2021-10-28 12:47:50|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|10
1635425280000|2021-10-28 12:48:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|555
1635425290000|2021-10-28 12:48:10||100.99||100.99||101.04||100.99|60
1635425300000|2021-10-28 12:48:20|101.17|101.04|101.22|101.09|101.22|101.09|101.17|101.04|183
1635425310000|2021-10-28 12:48:30|101.27|101.14|101.27|101.14|101.27|101.19|101.22|101.09|395
1635425320000|2021-10-28 12:48:40|101.22|101.09|101.12|101.04|101.22|101.09|101.12|101.04|471
1635425330000|2021-10-28 12:48:50|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|651
1635425340000|2021-10-28 12:49:00|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|101
1635425350000|2021-10-28 12:49:10|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|125
1635425360000|2021-10-28 12:49:20|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|258
1635425370000|2021-10-28 12:49:30|101.12|100.99|101.07|100.99|101.17|100.99|101.07|100.99|182
1635425380000|2021-10-28 12:49:40|101.02|100.94|101.07|100.94|101.07|100.94|101.02|100.94|261
1635425390000|2021-10-28 12:49:50|101.02|100.89|100.97|100.89|101.02|100.89|100.97|100.89|262
1635425400000|2021-10-28 12:50:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|60
1635425420000|2021-10-28 12:50:20|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|87
1635425430000|2021-10-28 12:50:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|173
1635425440000|2021-10-28 12:50:40|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|12
1635425450000|2021-10-28 12:50:50|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|23
1635425460000|2021-10-28 12:51:00|101.02||101.02||101.02||100.97||96
1635425470000|2021-10-28 12:51:10|100.97||100.97||101.02||100.97||0
1635425480000|2021-10-28 12:51:20||100.84||100.84||100.84||100.84|3
1635425490000|2021-10-28 12:51:30|100.92||100.92||100.92||100.92||8
1635425510000|2021-10-28 12:51:50||100.79||100.79||100.79||100.79|135
1635425520000|2021-10-28 12:52:00|100.87|100.84|100.87|100.79|100.92|100.84|100.87|100.79|98
1635425530000|2021-10-28 12:52:10|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|30
1635425540000|2021-10-28 12:52:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|163
1635425550000|2021-10-28 12:52:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|56
1635425560000|2021-10-28 12:52:40|||||||||58
1635425570000|2021-10-28 12:52:50|||||||||60
1635425580000|2021-10-28 12:53:00|101.02||101.02||101.02||100.97||142
1635425590000|2021-10-28 12:53:10||100.94||100.94||100.94||100.94|46
1635425600000|2021-10-28 12:53:20|101.07||101.07||101.07||101.02||206
1635425610000|2021-10-28 12:53:30|101.02||101.07||101.07||101.02||88
1635425620000|2021-10-28 12:53:40|101.12|100.99|101.12|101.04|101.12|101.04|101.12|100.99|169
1635425630000|2021-10-28 12:53:50|||||||||60
1635425640000|2021-10-28 12:54:00|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|108
1635425650000|2021-10-28 12:54:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|50
1635425660000|2021-10-28 12:54:20|101.17||101.17||101.17||101.17||149
1635425670000|2021-10-28 12:54:30|||||||||110
1635425680000|2021-10-28 12:54:40||101.09||101.04||101.09||101.04|119
1635425690000|2021-10-28 12:54:50|101.12||101.12||101.12||101.12||37
1635425700000|2021-10-28 12:55:00|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|95
1635425710000|2021-10-28 12:55:10||101.09||101.09||101.09||101.09|0
1635425730000|2021-10-28 12:55:30|101.22||101.22||101.22||101.22||85
1635425740000|2021-10-28 12:55:40||101.14||101.09||101.14||101.09|26
1635425750000|2021-10-28 12:55:50|101.17|101.14|101.17|101.09|101.17|101.14|101.17|101.09|2
1635425760000|2021-10-28 12:56:00|||||||||1
1635425770000|2021-10-28 12:56:10|101.22|101.14|101.22|101.09|101.22|101.14|101.17|101.09|455
1635425780000|2021-10-28 12:56:20|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.09|84
1635425790000|2021-10-28 12:56:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|8
1635425800000|2021-10-28 12:56:40|101.22|101.14|101.22|101.09|101.22|101.14|101.17|101.09|104
1635425820000|2021-10-28 12:57:00|101.17|101.14|101.17|101.04|101.17|101.14|101.17|101.04|5
1635425830000|2021-10-28 12:57:10||101.09||101.09||101.09||101.04|32
1635425840000|2021-10-28 12:57:20|101.22||101.22||101.22||101.22||33
1635425860000|2021-10-28 12:57:40|101.17||101.17||101.17||101.17||0
1635425870000|2021-10-28 12:57:50|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|105
1635425880000|2021-10-28 12:58:00|101.22||101.22||101.22||101.22||11
1635425890000|2021-10-28 12:58:10|101.17|101.14|101.17|101.09|101.17|101.14|101.17|101.09|14
1635425900000|2021-10-28 12:58:20|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|1
1635425910000|2021-10-28 12:58:30|101.27||101.27||101.27||101.27||189
1635425920000|2021-10-28 12:58:40||101.19||101.19||101.19||101.19|52
1635425950000|2021-10-28 12:59:10|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|268
1635425960000|2021-10-28 12:59:20|||||||||7
1635425990000|2021-10-28 12:59:50|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|570
1635426000000|2021-10-28 13:00:00|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.29|80
1635426010000|2021-10-28 13:00:10|101.37|101.34|101.37|101.29|101.37|101.34|101.37|101.29|37
1635426020000|2021-10-28 13:00:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|2
1635426030000|2021-10-28 13:00:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|267
1635426040000|2021-10-28 13:00:40|101.32||101.32||101.32||101.32||8
1635426050000|2021-10-28 13:00:50|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.24|2
1635426060000|2021-10-28 13:01:00||101.19||101.24||101.24||101.19|17
1635426070000|2021-10-28 13:01:10|101.37||101.37||101.37||101.32||8
1635426080000|2021-10-28 13:01:20|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|26
1635426090000|2021-10-28 13:01:30||101.34||101.34||101.34||101.29|1
1635426100000|2021-10-28 13:01:40|||||||||21
1635426110000|2021-10-28 13:01:50|101.37|101.29|101.42|101.29|101.42|101.34|101.37|101.29|21
1635426120000|2021-10-28 13:02:00|101.37|101.34|101.37|101.29|101.37|101.34|101.37|101.29|10
1635426130000|2021-10-28 13:02:10|||||||||3
1635426150000|2021-10-28 13:02:30||101.24||101.24||101.24||101.24|7
1635426160000|2021-10-28 13:02:40|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.29|53
1635426170000|2021-10-28 13:02:50|||||||||1
1635426190000|2021-10-28 13:03:10|101.42||101.42||101.42||101.42||37
1635426200000|2021-10-28 13:03:20|101.37|101.34|101.37|101.29|101.37|101.34|101.37|101.29|16
1635426210000|2021-10-28 13:03:30|||||||||61
1635426220000|2021-10-28 13:03:40|||||||||2
1635426230000|2021-10-28 13:03:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|24
1635426240000|2021-10-28 13:04:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|324
1635426260000|2021-10-28 13:04:20|101.37||101.32||101.37||101.32||16
1635426280000|2021-10-28 13:04:40|||||||||6
1635426290000|2021-10-28 13:04:50|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|284
1635426300000|2021-10-28 13:05:00|||||||||16
1635426320000|2021-10-28 13:05:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|15
1635426370000|2021-10-28 13:06:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|95
1635426380000|2021-10-28 13:06:20|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|333
1635426390000|2021-10-28 13:06:30||101.09||101.14||101.14||101.09|16
1635426400000|2021-10-28 13:06:40||101.09||101.14||101.14||101.09|3
1635426410000|2021-10-28 13:06:50||101.09||101.14||101.14||101.09|2
1635426440000|2021-10-28 13:07:20|101.17|101.09|101.17|101.09|101.17|101.14|101.17|101.09|14
1635426450000|2021-10-28 13:07:30|||||||||7
1635426470000|2021-10-28 13:07:50||101.04||101.09||101.09||101.04|32
1635426480000|2021-10-28 13:08:00|||||||||42
1635426490000|2021-10-28 13:08:10|||||||||89
1635426500000|2021-10-28 13:08:20||101.04||101.04||101.04||101.04|63
1635426510000|2021-10-28 13:08:30||101.09||101.09||101.09||101.09|0
1635426520000|2021-10-28 13:08:40||101.04||101.04||101.04||101.04|25
1635426530000|2021-10-28 13:08:50|101.12|101.09|101.17|101.04|101.17|101.09|101.12|101.04|52
1635426540000|2021-10-28 13:09:00||101.09||101.09||101.09||101.09|72
1635426550000|2021-10-28 13:09:10|||||||||3
1635426560000|2021-10-28 13:09:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|357
1635426580000|2021-10-28 13:09:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|47
1635426600000|2021-10-28 13:10:00||100.94||100.99||100.99||100.94|8
1635426620000|2021-10-28 13:10:20||100.94||100.99||100.99||100.94|206
1635426630000|2021-10-28 13:10:30|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|530
1635426670000|2021-10-28 13:11:10||100.94||100.99||100.99||100.94|30
1635426680000|2021-10-28 13:11:20||100.94||100.99||100.99||100.94|0
1635426710000|2021-10-28 13:11:50||100.94||100.94||100.94||100.94|88
1635426720000|2021-10-28 13:12:00||100.99||100.99||100.99||100.94|17
1635426730000|2021-10-28 13:12:10|101.02|100.94|101.07|100.94|101.07|100.99|101.02|100.94|78
1635426740000|2021-10-28 13:12:20|101.02||101.02||101.07||101.02||18
1635426750000|2021-10-28 13:12:30|101.07||101.07||101.07||101.07||45
1635426760000|2021-10-28 13:12:40|101.02|100.99|101.07|100.94|101.07|100.99|101.02|100.94|0
1635426770000|2021-10-28 13:12:50|101.02|100.99|101.02|100.94|101.02|100.99|101.02|100.94|104
1635426780000|2021-10-28 13:13:00|101.07|100.99|101.12|100.99|101.12|101.04|101.07|100.99|295
1635426790000|2021-10-28 13:13:10|101.07||101.07||101.07||101.07||0
1635426810000|2021-10-28 13:13:30||100.94||100.94||100.94||100.94|28
1635426820000|2021-10-28 13:13:40|101.02||101.02||101.02||101.02||1
1635426850000|2021-10-28 13:14:10|||||||||6
1635426860000|2021-10-28 13:14:20|101.07||101.02||101.07||101.02||24
1635426870000|2021-10-28 13:14:30|101.07||101.02||101.07||101.02||0
1635426880000|2021-10-28 13:14:40|101.07||101.02||101.07||101.02||7
1635426890000|2021-10-28 13:14:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|13
1635426900000|2021-10-28 13:15:00|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|337
1635426920000|2021-10-28 13:15:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|203
1635426930000|2021-10-28 13:15:30|||||||||7
1635426940000|2021-10-28 13:15:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|426
1635426950000|2021-10-28 13:15:50|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|71
1635426960000|2021-10-28 13:16:00|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|1
1635427010000|2021-10-28 13:16:50|||||||||9
1635427030000|2021-10-28 13:17:10||100.84||100.84||100.89||100.84|9
1635427040000|2021-10-28 13:17:20|100.92||100.92||100.92||100.92||0
1635427050000|2021-10-28 13:17:30|||||||||1
1635427070000|2021-10-28 13:17:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|66
1635427080000|2021-10-28 13:18:00|101.02||100.97||101.02||100.97||2
1635427090000|2021-10-28 13:18:10|101.02||100.97||101.02||100.97||0
1635427100000|2021-10-28 13:18:20|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|12
1635427110000|2021-10-28 13:18:30|||||||||1
1635427120000|2021-10-28 13:18:40|100.97||100.97||100.97||100.97||0
1635427160000|2021-10-28 13:19:20|||||||||6
1635427170000|2021-10-28 13:19:30|||||||||1
1635427180000|2021-10-28 13:19:40|101.02||101.02||101.02||101.02||3
1635427190000|2021-10-28 13:19:50|100.97||100.97||100.97||100.97||0
1635427200000|2021-10-28 13:20:00|||||||||2
1635427220000|2021-10-28 13:20:20||100.84||100.84||100.84||100.84|15
1635427240000|2021-10-28 13:20:40|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|2
1635427250000|2021-10-28 13:20:50|||||||||1
1635427260000|2021-10-28 13:21:00|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|3
1635427270000|2021-10-28 13:21:10||100.89||100.89||100.89||100.89|0
1635427280000|2021-10-28 13:21:20||100.84||100.84||100.84||100.84|0
1635427290000|2021-10-28 13:21:30|100.92||100.92||100.92||100.92||0
1635427300000|2021-10-28 13:21:40|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|30
1635427310000|2021-10-28 13:21:50|100.87||100.87||100.87||100.87||0
1635427320000|2021-10-28 13:22:00|100.92||100.87||100.92||100.87||1
1635427340000|2021-10-28 13:22:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1635427360000|2021-10-28 13:22:40|100.97||100.97||100.97||100.97||10
1635427380000|2021-10-28 13:23:00|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|3
1635427390000|2021-10-28 13:23:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|42
1635427420000|2021-10-28 13:23:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|31
1635427440000|2021-10-28 13:24:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|21
1635427470000|2021-10-28 13:24:30|||||||||13
1635427490000|2021-10-28 13:24:50|101.02||101.02||101.02||101.02||33
1635427500000|2021-10-28 13:25:00|100.97||100.97||100.97||100.97||2
1635427510000|2021-10-28 13:25:10|||||||||37
1635427530000|2021-10-28 13:25:30|||||||||1
1635427580000|2021-10-28 13:26:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|85
1635427600000|2021-10-28 13:26:40|||||||||33
1635427620000|2021-10-28 13:27:00|101.07||101.07||101.07||101.07||1
1635427630000|2021-10-28 13:27:10|101.02||101.02||101.02||101.02||0
1635427640000|2021-10-28 13:27:20|||||||||1
1635427680000|2021-10-28 13:28:00|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|122
1635427730000|2021-10-28 13:28:50||100.79||100.84||100.84||100.79|105
1635427740000|2021-10-28 13:29:00||100.79||100.84||100.84||100.79|69
1635427760000|2021-10-28 13:29:20|||||||||1
1635427770000|2021-10-28 13:29:30|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|80
1635427780000|2021-10-28 13:29:40|100.92|100.79|100.87|100.79|100.92|100.79|100.87|100.79|111
1635427790000|2021-10-28 13:29:50|100.82|100.74|100.87|100.74|100.87|100.74|100.82|100.74|179
1635427800000|2021-10-28 13:30:00|100.82|100.79|100.87|100.79|100.92|100.79|100.82|100.79|163
1635427810000|2021-10-28 13:30:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|145
1635427820000|2021-10-28 13:30:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|107
1635427830000|2021-10-28 13:30:30||100.74||100.79||100.79||100.74|37
1635427840000|2021-10-28 13:30:40|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|139
1635427850000|2021-10-28 13:30:50|100.97|100.79|100.87|100.79|100.97|100.79|100.87|100.79|9
1635427860000|2021-10-28 13:31:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|25
1635427870000|2021-10-28 13:31:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|8
1635427890000|2021-10-28 13:31:30|100.97|100.89|100.92|100.79|100.97|100.89|100.87|100.79|159
1635427900000|2021-10-28 13:31:40|100.87|100.84|100.87|100.79|100.92|100.84|100.87|100.79|48
1635427910000|2021-10-28 13:31:50|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|333
1635427920000|2021-10-28 13:32:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|118
1635427930000|2021-10-28 13:32:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|177
1635427940000|2021-10-28 13:32:20|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|73
1635427950000|2021-10-28 13:32:30|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|61
1635427960000|2021-10-28 13:32:40|100.87|100.79|100.92|100.79|100.92|100.84|100.82|100.74|55
1635427970000|2021-10-28 13:32:50|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.79|69
1635427980000|2021-10-28 13:33:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|408
1635427990000|2021-10-28 13:33:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|16
1635428000000|2021-10-28 13:33:20|100.77|100.69|100.77|100.69|100.77|100.74|100.77|100.69|157
1635428010000|2021-10-28 13:33:30|||||||||3
1635428020000|2021-10-28 13:33:40|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|811
1635428030000|2021-10-28 13:33:50||100.64||100.64||100.64||100.64|410
1635428040000|2021-10-28 13:34:00|100.77|100.69|100.77|100.69|100.82|100.74|100.77|100.69|78
1635428050000|2021-10-28 13:34:10|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|41
1635428060000|2021-10-28 13:34:20|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|724
1635428070000|2021-10-28 13:34:30|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|103
1635428080000|2021-10-28 13:34:40|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|45
1635428090000|2021-10-28 13:34:50|100.82||100.77||100.82||100.77||6
1635428100000|2021-10-28 13:35:00|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|34
1635428110000|2021-10-28 13:35:10|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|168
1635428120000|2021-10-28 13:35:20|100.72|100.69|100.77|100.64|100.77|100.69|100.72|100.64|42
1635428130000|2021-10-28 13:35:30|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|3
1635428140000|2021-10-28 13:35:40|||||||||1
1635428150000|2021-10-28 13:35:50|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|45
1635428160000|2021-10-28 13:36:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|148
1635428170000|2021-10-28 13:36:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|16
1635428180000|2021-10-28 13:36:20|100.77|100.69|100.77|100.69|100.82|100.74|100.72|100.64|20
1635428190000|2021-10-28 13:36:30|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|13
1635428210000|2021-10-28 13:36:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|13
1635428230000|2021-10-28 13:37:10|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|26
1635428240000|2021-10-28 13:37:20|100.67|100.59|100.67|100.59|100.67|100.64|100.67|100.59|26
1635428250000|2021-10-28 13:37:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|343
1635428260000|2021-10-28 13:37:40|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|763
1635428270000|2021-10-28 13:37:50|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|12
1635428280000|2021-10-28 13:38:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.64|46
1635428300000|2021-10-28 13:38:20|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|87
1635428310000|2021-10-28 13:38:30|100.82|100.79|100.87|100.74|100.87|100.79|100.82|100.74|2
1635428320000|2021-10-28 13:38:40||100.79||100.79||100.79||100.79|0
1635428330000|2021-10-28 13:38:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|16
1635428340000|2021-10-28 13:39:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|55
1635428350000|2021-10-28 13:39:10||100.74||100.79||100.79||100.74|97
1635428360000|2021-10-28 13:39:20|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|32
1635428370000|2021-10-28 13:39:30|100.82|100.69|100.82|100.69|100.87|100.74|100.82|100.69|78
1635428380000|2021-10-28 13:39:40|100.87|100.74|100.82|100.74|100.87|100.79|100.82|100.69|54
1635428390000|2021-10-28 13:39:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|58
1635428400000|2021-10-28 13:40:00|100.92||100.87||100.92||100.87||204
1635428410000|2021-10-28 13:40:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|40
1635428430000|2021-10-28 13:40:30|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|7
1635428440000|2021-10-28 13:40:40|100.82|100.74|100.82|100.74|100.82|100.79|100.82|100.74|269
1635428450000|2021-10-28 13:40:50|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.74|482
1635428460000|2021-10-28 13:41:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|199
1635428470000|2021-10-28 13:41:10|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.74|107
1635428480000|2021-10-28 13:41:20|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.79|151
1635428490000|2021-10-28 13:41:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|3
1635428500000|2021-10-28 13:41:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|164
1635428510000|2021-10-28 13:41:50|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|5
1635428520000|2021-10-28 13:42:00|100.82||100.82||100.87||100.82||152
1635428530000|2021-10-28 13:42:10|||||||||150
1635428540000|2021-10-28 13:42:20|100.77|100.69|100.77|100.69|100.77|100.74|100.77|100.69|78
1635428550000|2021-10-28 13:42:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.69|197
1635428560000|2021-10-28 13:42:40|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|20
1635428570000|2021-10-28 13:42:50|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|215
1635428580000|2021-10-28 13:43:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|295
1635428590000|2021-10-28 13:43:10|||||||||150
1635428600000|2021-10-28 13:43:20|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|308
1635428610000|2021-10-28 13:43:30|||||||||38
1635428620000|2021-10-28 13:43:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|122
1635428630000|2021-10-28 13:43:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|252
1635428640000|2021-10-28 13:44:00|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|369
1635428650000|2021-10-28 13:44:10|||||||||1
1635428670000|2021-10-28 13:44:30|100.82|100.74|100.82|100.74|100.82|100.79|100.82|100.74|46
1635428680000|2021-10-28 13:44:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|57
1635428700000|2021-10-28 13:45:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|48
1635428710000|2021-10-28 13:45:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|24
1635428720000|2021-10-28 13:45:20|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|68
1635428730000|2021-10-28 13:45:30|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|119
1635428740000|2021-10-28 13:45:40|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|24
1635428750000|2021-10-28 13:45:50|100.82|100.64|100.77|100.64|100.82|100.64|100.72|100.64|119
1635428760000|2021-10-28 13:46:00|100.72|100.69|100.77|100.64|100.77|100.69|100.72|100.64|42
1635428770000|2021-10-28 13:46:10|100.72||100.72||100.77||100.72||10
1635428780000|2021-10-28 13:46:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|210
1635428790000|2021-10-28 13:46:30|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|58
1635428800000|2021-10-28 13:46:40|100.62||100.62||100.67||100.62||6
1635428810000|2021-10-28 13:46:50|||||||||29
1635428820000|2021-10-28 13:47:00|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|56
1635428830000|2021-10-28 13:47:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|6
1635428840000|2021-10-28 13:47:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|29
1635428850000|2021-10-28 13:47:30|||||||||2
1635428860000|2021-10-28 13:47:40|100.52|100.44|100.52|100.44|100.52|100.49|100.52|100.44|14
1635428870000|2021-10-28 13:47:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|2
1635428880000|2021-10-28 13:48:00|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|61
1635428890000|2021-10-28 13:48:10|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|0
1635428900000|2021-10-28 13:48:20|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.44|10
1635428910000|2021-10-28 13:48:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|159
1635428920000|2021-10-28 13:48:40||100.49||100.54||100.54||100.49|2
1635428930000|2021-10-28 13:48:50|||||||||176
1635428940000|2021-10-28 13:49:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|57
1635428950000|2021-10-28 13:49:10|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.59|3
1635428960000|2021-10-28 13:49:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|6
1635428970000|2021-10-28 13:49:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|2
1635428980000|2021-10-28 13:49:40|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|790
1635428990000|2021-10-28 13:49:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|381
1635429000000|2021-10-28 13:50:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|246
1635429010000|2021-10-28 13:50:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|223
1635429030000|2021-10-28 13:50:30|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.74|17
1635429040000|2021-10-28 13:50:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|19
1635429060000|2021-10-28 13:51:00|100.92|100.84|100.92|100.79|100.92|100.84|100.87|100.79|401
1635429070000|2021-10-28 13:51:10||100.84||100.84||100.84||100.79|1
1635429080000|2021-10-28 13:51:20|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|18
1635429090000|2021-10-28 13:51:30|100.97|100.79|100.92|100.84|100.97|100.89|100.92|100.79|1346
1635429100000|2021-10-28 13:51:40|100.87|100.79|100.92|100.79|100.92|100.84|100.87|100.79|20
1635429110000|2021-10-28 13:51:50|100.87||100.87||100.87||100.87||13
1635429120000|2021-10-28 13:52:00|||||||||1
1635429130000|2021-10-28 13:52:10|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|294
1635429140000|2021-10-28 13:52:20|||||||||6
1635429150000|2021-10-28 13:52:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|3
1635429160000|2021-10-28 13:52:40||100.79||100.84||100.84||100.79|2
1635429170000|2021-10-28 13:52:50||100.79||100.84||100.84||100.79|0
1635429190000|2021-10-28 13:53:10||100.79||100.84||100.84||100.79|5064
1635429200000|2021-10-28 13:53:20||100.79||100.84||100.84||100.79|1
1635429220000|2021-10-28 13:53:40|||||||||1
1635429230000|2021-10-28 13:53:50|||||||||126
1635429240000|2021-10-28 13:54:00|||||||||3
1635429270000|2021-10-28 13:54:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|34
1635429280000|2021-10-28 13:54:40||100.84||100.89||100.89||100.84|80
1635429320000|2021-10-28 13:55:20|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|94
1635429330000|2021-10-28 13:55:30||100.94||100.94||100.94||100.89|0
1635429350000|2021-10-28 13:55:50|||||||||27
1635429380000|2021-10-28 13:56:20|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|54
1635429390000|2021-10-28 13:56:30||100.94||100.94||100.94||100.94|0
1635429400000|2021-10-28 13:56:40|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.99|136
1635429410000|2021-10-28 13:56:50|||||||||2
1635429420000|2021-10-28 13:57:00|101.12|100.94|101.12|101.04|101.12|101.04|101.12|100.94|401
1635429430000|2021-10-28 13:57:10|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|143
1635429460000|2021-10-28 13:57:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|577
1635429470000|2021-10-28 13:57:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|64
1635429480000|2021-10-28 13:58:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|187
1635429510000|2021-10-28 13:58:30|||||||||2
1635429530000|2021-10-28 13:58:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|19
1635429550000|2021-10-28 13:59:10|||||||||6000
1635429570000|2021-10-28 13:59:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|319
1635429590000|2021-10-28 13:59:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|98
1635429600000|2021-10-28 14:00:00|||||||||3
1635429610000|2021-10-28 14:00:10|||||||||1
1635429620000|2021-10-28 14:00:20||100.94||100.94||100.94||100.94|0
1635429630000|2021-10-28 14:00:30|101.12|100.99|101.12|100.99|101.12|101.04|101.12|100.94|30
1635429640000|2021-10-28 14:00:40|101.07|101.04|101.17|101.09|101.17|101.09|101.07|101.04|11
1635429660000|2021-10-28 14:01:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|201
1635429670000|2021-10-28 14:01:10|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.19|35
1635429690000|2021-10-28 14:01:30|101.32||101.27||101.32||101.27||4
1635429700000|2021-10-28 14:01:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|119
1635429710000|2021-10-28 14:01:50|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|135
1635429720000|2021-10-28 14:02:00|||||||||58
1635429730000|2021-10-28 14:02:10|||||||||4
1635429740000|2021-10-28 14:02:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|2
1635429750000|2021-10-28 14:02:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|18
1635429760000|2021-10-28 14:02:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|54
1635429770000|2021-10-28 14:02:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.19|108
1635429780000|2021-10-28 14:03:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|3
1635429800000|2021-10-28 14:03:20|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|4
1635429820000|2021-10-28 14:03:40|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|12
1635429830000|2021-10-28 14:03:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|60
1635429840000|2021-10-28 14:04:00|101.32|101.14|101.27|101.19|101.32|101.19|101.27|101.14|26
1635429860000|2021-10-28 14:04:20|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|156
1635429870000|2021-10-28 14:04:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|108
1635429880000|2021-10-28 14:04:40|101.27||101.27||101.27||101.22||38
1635429890000|2021-10-28 14:04:50|101.22||101.22||101.22||101.22||0
1635429900000|2021-10-28 14:05:00|101.17|101.09|101.22|101.09|101.22|101.14|101.17|101.09|483
1635429910000|2021-10-28 14:05:10||101.14||101.09||101.14||101.09|0
1635429920000|2021-10-28 14:05:20|101.17||101.17||101.17||101.17||0
1635429950000|2021-10-28 14:05:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|67
1635429960000|2021-10-28 14:06:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|5
1635429970000|2021-10-28 14:06:10|101.12||101.12||101.12||101.12||30
1635429980000|2021-10-28 14:06:20|101.07|101.04|101.12|101.04|101.12|101.04|101.07|100.99|104
1635429990000|2021-10-28 14:06:30|||||||||51
1635430000000|2021-10-28 14:06:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|47
1635430010000|2021-10-28 14:06:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|254
1635430020000|2021-10-28 14:07:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|159
1635430030000|2021-10-28 14:07:10|||||||||108
1635430040000|2021-10-28 14:07:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|87
1635430050000|2021-10-28 14:07:30|||||||||141
1635430070000|2021-10-28 14:07:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|250
1635430090000|2021-10-28 14:08:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|147
1635430100000|2021-10-28 14:08:20|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|153
1635430110000|2021-10-28 14:08:30|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|62
1635430120000|2021-10-28 14:08:40|100.97|100.94|100.97|100.89|101.02|100.94|100.97|100.89|6
1635430140000|2021-10-28 14:09:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|9
1635430170000|2021-10-28 14:09:30|||||||||1
1635430200000|2021-10-28 14:10:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|173
1635430210000|2021-10-28 14:10:10|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|158
1635430220000|2021-10-28 14:10:20||100.89||100.94||100.94||100.89|3
1635430230000|2021-10-28 14:10:30|||||||||1
1635430240000|2021-10-28 14:10:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|134
1635430260000|2021-10-28 14:11:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|150
1635430270000|2021-10-28 14:11:10|||||||||31
1635430280000|2021-10-28 14:11:20|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|91
1635430290000|2021-10-28 14:11:30|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|137
1635430300000|2021-10-28 14:11:40|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|194
1635430310000|2021-10-28 14:11:50|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|54
1635430320000|2021-10-28 14:12:00|||||||||125
1635430340000|2021-10-28 14:12:20|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|168
1635430370000|2021-10-28 14:12:50|100.87|100.79|100.92|100.79|100.92|100.84|100.87|100.79|309
1635430380000|2021-10-28 14:13:00|100.87|100.84|100.87|100.79|100.87|100.84|100.87|100.79|59
1635430390000|2021-10-28 14:13:10|||||||||16
1635430410000|2021-10-28 14:13:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|63
1635430420000|2021-10-28 14:13:40|100.97||100.97||100.97||100.92||5
1635430430000|2021-10-28 14:13:50|100.92||100.92||100.92||100.92||0
1635430440000|2021-10-28 14:14:00|100.97||100.92||100.97||100.92||16
1635430450000|2021-10-28 14:14:10|||||||||1
1635430460000|2021-10-28 14:14:20|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|47
1635430470000|2021-10-28 14:14:30||100.84||100.89||100.89||100.84|22
1635430480000|2021-10-28 14:14:40|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|15
1635430490000|2021-10-28 14:14:50|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|15
1635430500000|2021-10-28 14:15:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|7
1635430510000|2021-10-28 14:15:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|506
1635430530000|2021-10-28 14:15:30|||||||||5
1635430540000|2021-10-28 14:15:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|4
1635430560000|2021-10-28 14:16:00|||||||||23
1635430570000|2021-10-28 14:16:10|||||||||42
1635430580000|2021-10-28 14:16:20|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|334
1635430590000|2021-10-28 14:16:30|101.07||101.12||101.12||101.07||11
1635430600000|2021-10-28 14:16:40|101.07|101.04|101.12|101.04|101.12|101.04|101.07|101.04|200
1635430620000|2021-10-28 14:17:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|45
1635430630000|2021-10-28 14:17:10||100.99||100.99||101.04||100.99|18
1635430640000|2021-10-28 14:17:20|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|1
1635430650000|2021-10-28 14:17:30|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|14
1635430660000|2021-10-28 14:17:40|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|7
1635430680000|2021-10-28 14:18:00||100.94||100.99||100.99||100.94|36
1635430710000|2021-10-28 14:18:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|12
1635430720000|2021-10-28 14:18:40|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|11
1635430730000|2021-10-28 14:18:50|||||||||52
1635430740000|2021-10-28 14:19:00||100.94||100.99||100.99||100.94|0
1635430760000|2021-10-28 14:19:20|||||||||2
1635430770000|2021-10-28 14:19:30||100.94||100.94||100.94||100.94|3
1635430780000|2021-10-28 14:19:40|101.02||101.07||101.07||101.02||5
1635430790000|2021-10-28 14:19:50|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|5
1635430800000|2021-10-28 14:20:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|25
1635430810000|2021-10-28 14:20:10|||||||||1
1635430820000|2021-10-28 14:20:20|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|5
1635430830000|2021-10-28 14:20:30||100.94||100.99||100.99||100.94|2
1635430850000|2021-10-28 14:20:50|101.12|101.04|101.12|101.04|101.12|101.04|101.07|101.04|3
1635430860000|2021-10-28 14:21:00|101.07|100.99|101.07|100.94|101.07|100.99|101.02|100.94|373
1635430870000|2021-10-28 14:21:10|101.12|100.99|101.07|100.99|101.12|100.99|101.07|100.99|1
1635430900000|2021-10-28 14:21:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|22
1635430910000|2021-10-28 14:21:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|211
1635430920000|2021-10-28 14:22:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|12
1635430930000|2021-10-28 14:22:10|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|6
1635430940000|2021-10-28 14:22:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|120
1635430950000|2021-10-28 14:22:30|101.07||101.02||101.07||101.02||60
1635430970000|2021-10-28 14:22:50|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|12
1635430980000|2021-10-28 14:23:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|25
1635430990000|2021-10-28 14:23:10|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|80
1635431000000|2021-10-28 14:23:20|101.02|100.89|101.02|100.94|101.02|100.94|100.97|100.89|21
1635431040000|2021-10-28 14:24:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|10
1635431050000|2021-10-28 14:24:10||100.84||100.84||100.89||100.84|26
1635431060000|2021-10-28 14:24:20||100.89||100.89||100.89||100.89|30
1635431080000|2021-10-28 14:24:40|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|12
1635431090000|2021-10-28 14:24:50||100.84||100.84||100.89||100.84|1
1635431100000|2021-10-28 14:25:00||100.89||100.89||100.89||100.84|8
1635431110000|2021-10-28 14:25:10|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|41
1635431120000|2021-10-28 14:25:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|1
1635431130000|2021-10-28 14:25:30||100.89||100.89||100.94||100.89|0
1635431140000|2021-10-28 14:25:40|100.97||100.97||101.02||100.97||0
1635431160000|2021-10-28 14:26:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|335
1635431180000|2021-10-28 14:26:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|26
1635431200000|2021-10-28 14:26:40|101.12|100.94|101.12|100.99|101.12|100.99|101.12|100.94|494
1635431210000|2021-10-28 14:26:50|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|0
1635431230000|2021-10-28 14:27:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|50
1635431250000|2021-10-28 14:27:30|||||||||6
1635431270000|2021-10-28 14:27:50||100.99||101.04||101.04||100.99|9
1635431280000|2021-10-28 14:28:00|||||||||8
1635431300000|2021-10-28 14:28:20|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|808
1635431330000|2021-10-28 14:28:50||101.09||101.09||101.14||101.09|20
1635431340000|2021-10-28 14:29:00|101.17|101.14|101.17|101.09|101.17|101.14|101.17|101.09|15
1635431350000|2021-10-28 14:29:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|8
1635431360000|2021-10-28 14:29:20|||||||||42
1635431370000|2021-10-28 14:29:30|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|0
1635431390000|2021-10-28 14:29:50|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|91
1635431400000|2021-10-28 14:30:00||101.09||101.09||101.09||101.09|50
1635431420000|2021-10-28 14:30:20|||||||||104
1635431430000|2021-10-28 14:30:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|18
1635431440000|2021-10-28 14:30:40|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|2
1635431450000|2021-10-28 14:30:50|101.17||101.17||101.22||101.17||1
1635431460000|2021-10-28 14:31:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|31
1635431470000|2021-10-28 14:31:10|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|372
1635431480000|2021-10-28 14:31:20|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|35
1635431510000|2021-10-28 14:31:50|||||||||3
1635431520000|2021-10-28 14:32:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|16
1635431530000|2021-10-28 14:32:10|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|156
1635431540000|2021-10-28 14:32:20||101.04||101.09||101.09||101.04|8
1635431580000|2021-10-28 14:33:00|101.12|101.04|101.17|101.04|101.17|101.09|101.12|101.04|43
1635431590000|2021-10-28 14:33:10|101.12|101.09|101.12|101.04|101.12|101.09|101.12|101.04|10
1635431610000|2021-10-28 14:33:30|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|8
1635431620000|2021-10-28 14:33:40|101.17||101.12||101.17||101.12||3
1635431630000|2021-10-28 14:33:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|1
1635431640000|2021-10-28 14:34:00|101.22||101.22||101.22||101.22||21
1635431650000|2021-10-28 14:34:10|101.17||101.22||101.22||101.17||3
1635431660000|2021-10-28 14:34:20|101.17|101.14|101.17|101.09|101.22|101.14|101.17|101.09|3
1635431670000|2021-10-28 14:34:30|101.22||101.22||101.22||101.22||3
1635431680000|2021-10-28 14:34:40|101.17|101.14|101.22|101.09|101.22|101.14|101.17|101.09|2
1635431690000|2021-10-28 14:34:50||101.14||101.14||101.14||101.14|1
1635431700000|2021-10-28 14:35:00|||||||||9
1635431730000|2021-10-28 14:35:30|||||||||1
1635431740000|2021-10-28 14:35:40|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|10
1635431750000|2021-10-28 14:35:50||101.19||101.19||101.19||101.14|0
1635431760000|2021-10-28 14:36:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|27
1635431770000|2021-10-28 14:36:10||101.09||101.14||101.14||101.09|381
1635431780000|2021-10-28 14:36:20|101.17|101.09|101.17|101.09|101.22|101.09|101.17|101.09|10
1635431790000|2021-10-28 14:36:30|101.22||101.17||101.22||101.17||99
1635431800000|2021-10-28 14:36:40|||||||||21
1635431820000|2021-10-28 14:37:00|101.22||101.17||101.22||101.17||90
1635431840000|2021-10-28 14:37:20||101.04||101.09||101.09||101.04|111
1635431850000|2021-10-28 14:37:30||101.04||101.09||101.09||101.04|0
1635431870000|2021-10-28 14:37:50|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|53
1635431880000|2021-10-28 14:38:00|101.12|101.04|101.17|101.04|101.17|101.04|101.12|101.04|16
1635431890000|2021-10-28 14:38:10|101.12||101.12||101.17||101.12||0
1635431940000|2021-10-28 14:39:00|||||||||1
1635431950000|2021-10-28 14:39:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|17
1635431960000|2021-10-28 14:39:20|||||||||2
1635431970000|2021-10-28 14:39:30|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|28
1635431990000|2021-10-28 14:39:50|||||||||18
1635432000000|2021-10-28 14:40:00|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.14|55
1635432010000|2021-10-28 14:40:10|||||||||1
1635432020000|2021-10-28 14:40:20|||||||||4
1635432030000|2021-10-28 14:40:30|||||||||16
1635432040000|2021-10-28 14:40:40||101.09||101.09||101.09||101.09|44
1635432050000|2021-10-28 14:40:50|101.17||101.17||101.17||101.17||25
1635432060000|2021-10-28 14:41:00|101.22||101.22||101.22||101.17||23
1635432070000|2021-10-28 14:41:10|101.17||101.17||101.22||101.17||338
1635432080000|2021-10-28 14:41:20|||||||||1
1635432090000|2021-10-28 14:41:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|42
1635432100000|2021-10-28 14:41:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|45
1635432150000|2021-10-28 14:42:30|||||||||60
1635432200000|2021-10-28 14:43:20||101.04||101.09||101.09||101.04|34
1635432210000|2021-10-28 14:43:30||101.04||101.04||101.04||101.04|0
1635432220000|2021-10-28 14:43:40|101.12|101.09|101.12|101.04|101.12|101.09|101.12|101.04|1
1635432240000|2021-10-28 14:44:00|||||||||3
1635432250000|2021-10-28 14:44:10|||||||||2
1635432260000|2021-10-28 14:44:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|54
1635432270000|2021-10-28 14:44:30|||||||||1
1635432280000|2021-10-28 14:44:40|101.02|100.94|101.02|100.94|101.07|100.94|101.02|100.94|85
1635432290000|2021-10-28 14:44:50|||||||||2
1635432320000|2021-10-28 14:45:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|123
1635432340000|2021-10-28 14:45:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|74
1635432350000|2021-10-28 14:45:50||100.89||100.94||100.94||100.89|43
1635432370000|2021-10-28 14:46:10|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|83
1635432380000|2021-10-28 14:46:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|362
1635432390000|2021-10-28 14:46:30|||||||||10
1635432400000|2021-10-28 14:46:40|||||||||36
1635432420000|2021-10-28 14:47:00|||||||||62
1635432430000|2021-10-28 14:47:10|||||||||21
1635432440000|2021-10-28 14:47:20|||||||||4
1635432450000|2021-10-28 14:47:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|13
1635432470000|2021-10-28 14:47:50|||||||||11
1635432480000|2021-10-28 14:48:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|62
1635432490000|2021-10-28 14:48:10|||||||||1
1635432500000|2021-10-28 14:48:20||100.94||100.99||100.99||100.94|184
1635432510000|2021-10-28 14:48:30||100.94||100.99||100.99||100.94|5
1635432520000|2021-10-28 14:48:40||100.94||100.94||100.94||100.94|30
1635432530000|2021-10-28 14:48:50||100.99||100.99||100.99||100.94|0
1635432550000|2021-10-28 14:49:10|||||||||121
1635432560000|2021-10-28 14:49:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|51
1635432570000|2021-10-28 14:49:30|101.07||101.02||101.07||101.02||11
1635432580000|2021-10-28 14:49:40|101.07||101.02||101.07||101.02||34
1635432590000|2021-10-28 14:49:50|101.07||101.02||101.07||101.02||18
1635432600000|2021-10-28 14:50:00|101.07|100.99|101.07|100.94|101.07|100.99|101.07|100.94|13
1635432610000|2021-10-28 14:50:10|101.02||101.02||101.02||101.02||4
1635432640000|2021-10-28 14:50:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|60
1635432670000|2021-10-28 14:51:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|136
1635432690000|2021-10-28 14:51:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|257
1635432700000|2021-10-28 14:51:40|||||||||8
1635432720000|2021-10-28 14:52:00|||||||||22
1635432730000|2021-10-28 14:52:10|||||||||1
1635432740000|2021-10-28 14:52:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|132
1635432760000|2021-10-28 14:52:40|||||||||4
1635432770000|2021-10-28 14:52:50|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|160
1635432780000|2021-10-28 14:53:00|||||||||4
1635432790000|2021-10-28 14:53:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|102
1635432800000|2021-10-28 14:53:20|||||||||46
1635432810000|2021-10-28 14:53:30|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|96
1635432820000|2021-10-28 14:53:40|||||||||43
1635432830000|2021-10-28 14:53:50|||||||||31
1635432840000|2021-10-28 14:54:00|||||||||24
1635432850000|2021-10-28 14:54:10|||||||||36
1635432860000|2021-10-28 14:54:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|111
1635432870000|2021-10-28 14:54:30|||||||||2
1635432900000|2021-10-28 14:55:00|||||||||21
1635432910000|2021-10-28 14:55:10|||||||||4
1635432930000|2021-10-28 14:55:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|109
1635432940000|2021-10-28 14:55:40|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|131
1635432950000|2021-10-28 14:55:50|101.07||101.07||101.12||101.07||5
1635432960000|2021-10-28 14:56:00|101.12|101.04|101.12|101.04|101.12|101.04|101.07|101.04|29
1635432980000|2021-10-28 14:56:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|169
1635432990000|2021-10-28 14:56:30|||||||||20
1635433000000|2021-10-28 14:56:40|||||||||15
1635433010000|2021-10-28 14:56:50|||||||||12
1635433020000|2021-10-28 14:57:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|198
1635433030000|2021-10-28 14:57:10|||||||||38
1635433040000|2021-10-28 14:57:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|141
1635433050000|2021-10-28 14:57:30|||||||||1
1635433060000|2021-10-28 14:57:40|||||||||2
1635433070000|2021-10-28 14:57:50|101.12||101.07||101.12||101.07||20
1635433080000|2021-10-28 14:58:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|30
1635433090000|2021-10-28 14:58:10|101.12|101.04|101.12|101.04|101.12|101.04|101.07|101.04|5
1635433100000|2021-10-28 14:58:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|2
1635433110000|2021-10-28 14:58:30|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|30
1635433120000|2021-10-28 14:58:40||101.04||101.04||101.04||101.04|0
1635433130000|2021-10-28 14:58:50||100.99||101.04||101.04||100.99|46
1635433140000|2021-10-28 14:59:00|||||||||4
1635433150000|2021-10-28 14:59:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|13
1635433160000|2021-10-28 14:59:20|||||||||10
1635433170000|2021-10-28 14:59:30|||||||||10
1635433180000|2021-10-28 14:59:40|||||||||1
1635433190000|2021-10-28 14:59:50|||||||||14
1635433200000|2021-10-28 15:00:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|37
1635433210000|2021-10-28 15:00:10|101.17||101.12||101.17||101.12||57
1635433220000|2021-10-28 15:00:20|101.17||101.12||101.17||101.12||277
1635433230000|2021-10-28 15:00:30|101.17||101.12||101.17||101.12||20
1635433240000|2021-10-28 15:00:40|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.09|18
1635433250000|2021-10-28 15:00:50|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|51
1635433260000|2021-10-28 15:01:00|||||||||17
1635433270000|2021-10-28 15:01:10||101.04||101.09||101.09||101.04|10
1635433280000|2021-10-28 15:01:20|||||||||1
1635433290000|2021-10-28 15:01:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|53
1635433310000|2021-10-28 15:01:50|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|765
1635433320000|2021-10-28 15:02:00|||||||||3
1635433330000|2021-10-28 15:02:10|101.07|100.94|101.07|100.94|101.12|100.94|101.07|100.94|422
1635433340000|2021-10-28 15:02:20||100.99||100.99||100.99||100.99|0
1635433350000|2021-10-28 15:02:30|101.02|100.94|101.02|100.94|101.07|100.94|101.02|100.94|66
1635433360000|2021-10-28 15:02:40|||||||||5
1635433370000|2021-10-28 15:02:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|202
1635433380000|2021-10-28 15:03:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|18
1635433420000|2021-10-28 15:03:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|509
1635433430000|2021-10-28 15:03:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|258
1635433440000|2021-10-28 15:04:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|30
1635433460000|2021-10-28 15:04:20|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|51
1635433470000|2021-10-28 15:04:30|||||||||4
1635433480000|2021-10-28 15:04:40||100.94||100.94||100.94||100.94|86
1635433490000|2021-10-28 15:04:50||100.99||100.94||100.99||100.94|3
1635433500000|2021-10-28 15:05:00||100.99||100.99||100.99||100.99|0
1635433520000|2021-10-28 15:05:20|||||||||11
1635433530000|2021-10-28 15:05:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|250
1635433540000|2021-10-28 15:05:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|310
1635433550000|2021-10-28 15:05:50|101.12||101.12||101.12||101.07||54
1635433560000|2021-10-28 15:06:00||101.04||100.99||101.04||100.99|14
1635433570000|2021-10-28 15:06:10|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|0
1635433580000|2021-10-28 15:06:20|101.12||101.12||101.12||101.12||2
1635433590000|2021-10-28 15:06:30|101.07|101.04|101.07|100.99|101.12|101.04|101.07|100.99|2
1635433630000|2021-10-28 15:07:10|101.12|101.04|101.12|100.99|101.12|101.04|101.12|100.99|61
1635433640000|2021-10-28 15:07:20|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|183
1635433650000|2021-10-28 15:07:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|165
1635433660000|2021-10-28 15:07:40|||||||||14
1635433670000|2021-10-28 15:07:50|||||||||2
1635433680000|2021-10-28 15:08:00|||||||||13
1635433690000|2021-10-28 15:08:10|||||||||9
1635433720000|2021-10-28 15:08:40|101.17||101.17||101.17||101.17||27
1635433730000|2021-10-28 15:08:50|101.12|101.09|101.12|101.04|101.17|101.09|101.12|101.04|14
1635433740000|2021-10-28 15:09:00|101.17||101.12||101.17||101.12||6
1635433770000|2021-10-28 15:09:30|101.07|100.99|101.07|100.99|101.12|100.99|101.07|100.99|164
1635433810000|2021-10-28 15:10:10|101.12||101.07||101.12||101.07||25
1635433820000|2021-10-28 15:10:20|101.12|101.04|101.12|101.04|101.12|101.04|101.07|101.04|7
1635433850000|2021-10-28 15:10:50|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|51
1635433860000|2021-10-28 15:11:00|101.17|101.09|101.17|101.04|101.17|101.09|101.17|101.04|11
1635433900000|2021-10-28 15:11:40|101.12|101.09|101.12|101.04|101.12|101.09|101.12|101.04|143
1635433910000|2021-10-28 15:11:50|||||||||208
1635433920000|2021-10-28 15:12:00|||||||||18
1635433930000|2021-10-28 15:12:10|101.17||101.17||101.17||101.12||38
1635433940000|2021-10-28 15:12:20|101.12||101.12||101.12||101.12||2
1635433990000|2021-10-28 15:13:10|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|259
1635434000000|2021-10-28 15:13:20|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|1
1635434010000|2021-10-28 15:13:30|||||||||11
1635434020000|2021-10-28 15:13:40|101.12||101.07||101.12||101.07||10
1635434030000|2021-10-28 15:13:50|||||||||28
1635434040000|2021-10-28 15:14:00|||||||||489
1635434060000|2021-10-28 15:14:20|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|10
1635434070000|2021-10-28 15:14:30||101.04||101.04||101.04||101.04|0
1635434100000|2021-10-28 15:15:00|||||||||26
1635434110000|2021-10-28 15:15:10||100.99||101.04||101.04||100.99|23
1635434120000|2021-10-28 15:15:20|||||||||2
1635434130000|2021-10-28 15:15:30||100.99||100.99||100.99||100.99|128
1635434140000|2021-10-28 15:15:40||101.04||100.99||101.04||100.99|20
1635434150000|2021-10-28 15:15:50|101.07||101.07||101.07||101.07||5
1635434160000|2021-10-28 15:16:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|20
1635434190000|2021-10-28 15:16:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|473
1635434200000|2021-10-28 15:16:40|||||||||1
1635434210000|2021-10-28 15:16:50|||||||||1
1635434220000|2021-10-28 15:17:00|||||||||40
1635434230000|2021-10-28 15:17:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|26
1635434250000|2021-10-28 15:17:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|31
1635434260000|2021-10-28 15:17:40|101.07||101.07||101.07||101.07||8
1635434270000|2021-10-28 15:17:50||100.99||100.99||100.99||100.99|0
1635434320000|2021-10-28 15:18:40|||||||||250
1635434340000|2021-10-28 15:19:00|||||||||161
1635434350000|2021-10-28 15:19:10|||||||||123
1635434370000|2021-10-28 15:19:30|||||||||281
1635434380000|2021-10-28 15:19:40|||||||||1
1635434390000|2021-10-28 15:19:50|||||||||1
1635434400000|2021-10-28 15:20:00|||||||||1
1635434410000|2021-10-28 15:20:10|||||||||1
1635434420000|2021-10-28 15:20:20|||||||||1
1635434430000|2021-10-28 15:20:30|||||||||1
1635434440000|2021-10-28 15:20:40|||||||||1
1635434450000|2021-10-28 15:20:50|||||||||1
1635434460000|2021-10-28 15:21:00|||||||||2
1635434480000|2021-10-28 15:21:20|||||||||78
1635434490000|2021-10-28 15:21:30|||||||||2
1635434500000|2021-10-28 15:21:40|||||||||1
1635434510000|2021-10-28 15:21:50|101.12|101.04|101.12|100.99|101.12|101.04|101.12|100.99|553
1635434520000|2021-10-28 15:22:00||101.04||101.04||101.04||101.04|0
1635434540000|2021-10-28 15:22:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|58
1635434560000|2021-10-28 15:22:40|101.12||101.12||101.12||101.12||28
1635434580000|2021-10-28 15:23:00|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|24
1635434630000|2021-10-28 15:23:50|||||||||250
1635434640000|2021-10-28 15:24:00|||||||||91
1635434650000|2021-10-28 15:24:10|||||||||1
1635434660000|2021-10-28 15:24:20|||||||||1
1635434670000|2021-10-28 15:24:30|||||||||3
1635434680000|2021-10-28 15:24:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|71
1635434710000|2021-10-28 15:25:10|||||||||7
1635434740000|2021-10-28 15:25:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|125
1635434750000|2021-10-28 15:25:50|||||||||11
1635434760000|2021-10-28 15:26:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|55
1635434790000|2021-10-28 15:26:30|||||||||2
1635434820000|2021-10-28 15:27:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|497
1635434830000|2021-10-28 15:27:10|||||||||151
1635434840000|2021-10-28 15:27:20|||||||||1
1635434850000|2021-10-28 15:27:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|275
1635434860000|2021-10-28 15:27:40|||||||||1
1635434870000|2021-10-28 15:27:50|||||||||1
1635434880000|2021-10-28 15:28:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|276
1635434900000|2021-10-28 15:28:20|||||||||44
1635434910000|2021-10-28 15:28:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|429
1635434920000|2021-10-28 15:28:40|||||||||212
1635434930000|2021-10-28 15:28:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|108
1635434940000|2021-10-28 15:29:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|112
1635434950000|2021-10-28 15:29:10|||||||||1
1635434970000|2021-10-28 15:29:30|||||||||14
1635434980000|2021-10-28 15:29:40|||||||||208
1635434990000|2021-10-28 15:29:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|69
1635435000000|2021-10-28 15:30:00|||||||||38
1635435010000|2021-10-28 15:30:10|||||||||6
1635435020000|2021-10-28 15:30:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|199
1635435030000|2021-10-28 15:30:30|||||||||513
1635435040000|2021-10-28 15:30:40||100.74||100.74||100.74||100.74|8
1635435050000|2021-10-28 15:30:50|100.82|100.79|100.87|100.79|100.87|100.79|100.82|100.79|20
1635435060000|2021-10-28 15:31:00|||||||||6
1635435070000|2021-10-28 15:31:10|||||||||5
1635435080000|2021-10-28 15:31:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|298
1635435090000|2021-10-28 15:31:30|||||||||5
1635435100000|2021-10-28 15:31:40|||||||||7
1635435110000|2021-10-28 15:31:50|||||||||8
1635435120000|2021-10-28 15:32:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|654
1635435130000|2021-10-28 15:32:10|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|822
1635435140000|2021-10-28 15:32:20||100.89||100.89||100.89||100.89|5
1635435150000|2021-10-28 15:32:30|||||||||7
1635435160000|2021-10-28 15:32:40|||||||||5
1635435170000|2021-10-28 15:32:50|||||||||11
1635435180000|2021-10-28 15:33:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|146
1635435190000|2021-10-28 15:33:10|||||||||8
1635435200000|2021-10-28 15:33:20||100.89||100.89||100.89||100.89|57
1635435210000|2021-10-28 15:33:30|||||||||9
1635435220000|2021-10-28 15:33:40|100.97||101.02||101.02||100.97||6
1635435230000|2021-10-28 15:33:50|100.97||101.02||101.02||100.97||186
1635435240000|2021-10-28 15:34:00|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.89|7
1635435250000|2021-10-28 15:34:10|||||||||11
1635435260000|2021-10-28 15:34:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|335
1635435270000|2021-10-28 15:34:30|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|194
1635435280000|2021-10-28 15:34:40|||||||||7
1635435290000|2021-10-28 15:34:50|||||||||18
1635435300000|2021-10-28 15:35:00|||||||||2266
1635435310000|2021-10-28 15:35:10|101.17||101.17||101.17||101.17||158
1635435320000|2021-10-28 15:35:20||101.09||101.04||101.09||101.04|759
1635435340000|2021-10-28 15:35:40||101.09||101.09||101.09||101.09|510
1635435360000|2021-10-28 15:36:00|||||||||11
1635435400000|2021-10-28 15:36:40|||||||||44
1635435410000|2021-10-28 15:36:50|||||||||125
1635435450000|2021-10-28 15:37:30|||||||||25
1635435480000|2021-10-28 15:38:00|||||||||25
1635435490000|2021-10-28 15:38:10|||||||||191
1635435510000|2021-10-28 15:38:30|||||||||21
1635435520000|2021-10-28 15:38:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|463
1635435530000|2021-10-28 15:38:50||101.09||101.09||101.09||101.09|37
1635435550000|2021-10-28 15:39:10|101.17||101.17||101.17||101.17||42
1635435570000|2021-10-28 15:39:30|||||||||30
1635435600000|2021-10-28 15:40:00|||||||||50
1635435610000|2021-10-28 15:40:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|87
1635435630000|2021-10-28 15:40:30|||||||||10
1635435640000|2021-10-28 15:40:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|14
1635435680000|2021-10-28 15:41:20|||||||||18
1635435820000|2021-10-28 15:43:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|27
1635435830000|2021-10-28 15:43:50||101.09||101.09||101.09||101.09|5
1635435840000|2021-10-28 15:44:00||101.14||101.09||101.14||101.09|1
1635435850000|2021-10-28 15:44:10||101.14||101.14||101.14||101.14|0
1635435860000|2021-10-28 15:44:20|||||||||10
1635435890000|2021-10-28 15:44:50|||||||||2000
1635435900000|2021-10-28 15:45:00|||||||||600
1635436120000|2021-10-28 15:48:40||101.09||101.09||101.09||101.09|323
1635436130000|2021-10-28 15:48:50|101.17||101.17||101.22||101.17||55
1635436140000|2021-10-28 15:49:00|101.22||101.17||101.22||101.17||8
1635436160000|2021-10-28 15:49:20||101.04||101.04||101.04||101.04|33
1635436170000|2021-10-28 15:49:30|101.12||101.12||101.12||101.12||0
1635436220000|2021-10-28 15:50:20|||||||||2
1635436260000|2021-10-28 15:51:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|361
1635436390000|2021-10-28 15:53:10|||||||||20
1635436400000|2021-10-28 15:53:20||100.94||100.94||100.94||100.94|21
1635436410000|2021-10-28 15:53:30||100.99||100.99||100.99||100.99|0
1635436420000|2021-10-28 15:53:40|||||||||1
1635436430000|2021-10-28 15:53:50|||||||||2250
1635436450000|2021-10-28 15:54:10|||||||||600
1635436480000|2021-10-28 15:54:40|||||||||120
1635436660000|2021-10-28 15:57:40|||||||||24
1635436720000|2021-10-28 15:58:40|||||||||516
1635436870000|2021-10-28 16:01:10|||||||||24
1635437060000|2021-10-28 16:04:20||100.94||100.94||100.94||100.94|102
1635437090000|2021-10-28 16:04:50|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.94|4
1635437150000|2021-10-28 16:05:50|||||||||1
1635437260000|2021-10-28 16:07:40|||||||||1
1635437270000|2021-10-28 16:07:50|||||||||55
1635437280000|2021-10-28 16:08:00|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|91
1635437290000|2021-10-28 16:08:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|27
1635437300000|2021-10-28 16:08:20|||||||||1
1635437520000|2021-10-28 16:12:00|||||||||1
1635437600000|2021-10-28 16:13:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|171
1635437620000|2021-10-28 16:13:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|258
1635437680000|2021-10-28 16:14:40|||||||||3
1635437700000|2021-10-28 16:15:00|||||||||15
1635437710000|2021-10-28 16:15:10||100.94||100.94||100.94||100.94|84
1635437740000|2021-10-28 16:15:40|101.02||101.02||101.02||101.02||10
1635437760000|2021-10-28 16:16:00||100.89||100.89||100.89||100.89|17
1635437820000|2021-10-28 16:17:00|100.97||101.02||101.02||100.97||0
1635437860000|2021-10-28 16:17:40||100.94||100.94||100.94||100.94|0
1635437880000|2021-10-28 16:18:00||100.89||100.89||100.89||100.89|16
1635437950000|2021-10-28 16:19:10||100.94||100.94||100.94||100.94|1
1635438030000|2021-10-28 16:20:30||100.89||100.89||100.89||100.89|3
1635438090000|2021-10-28 16:21:30||100.94||100.94||100.94||100.94|0
1635438240000|2021-10-28 16:24:00||100.89||100.89||100.89||100.89|2
1635438250000|2021-10-28 16:24:10||100.94||100.94||100.94||100.94|0
1635438360000|2021-10-28 16:26:00||100.89||100.89||100.89||100.89|7
1635438380000|2021-10-28 16:26:20|100.97||101.02||101.02||100.97||0
1635438390000|2021-10-28 16:26:30|100.97||101.02||101.02||100.97||0
1635438400000|2021-10-28 16:26:40|100.97||100.97||101.02||100.97||0
1635438410000|2021-10-28 16:26:50|101.02||101.02||101.02||100.97||0
1635438420000|2021-10-28 16:27:00||100.94||100.94||100.94||100.94|250
1635438480000|2021-10-28 16:28:00||100.89||100.94||100.94||100.89|76
1635438500000|2021-10-28 16:28:20||100.89||100.89||100.89||100.89|0
1635438530000|2021-10-28 16:28:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|430
1635438540000|2021-10-28 16:29:00|||||||||188
1635438550000|2021-10-28 16:29:10|||||||||33
1635438570000|2021-10-28 16:29:30|||||||||21
1635438600000|2021-10-28 16:30:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|51
1635439210000|2021-10-28 16:40:10|||||||||1
1635439380000|2021-10-28 16:43:00|||||||||1
1635439450000|2021-10-28 16:44:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|117
1635439460000|2021-10-28 16:44:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|136
1635439500000|2021-10-28 16:45:00|||||||||100
1635439520000|2021-10-28 16:45:20|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|100
1635439530000|2021-10-28 16:45:30||100.89||100.94||100.94||100.89|100
1635439550000|2021-10-28 16:45:50|||||||||1
1635439570000|2021-10-28 16:46:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|10
1635439580000|2021-10-28 16:46:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|104
1635439600000|2021-10-28 16:46:40|||||||||102
1635439610000|2021-10-28 16:46:50|||||||||100
1635439620000|2021-10-28 16:47:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|13
1635439660000|2021-10-28 16:47:40|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|100
1635439680000|2021-10-28 16:48:00|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|267
1635439690000|2021-10-28 16:48:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.94|55
1635439740000|2021-10-28 16:49:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|4
1635439750000|2021-10-28 16:49:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|46
1635439780000|2021-10-28 16:49:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|3
1635439880000|2021-10-28 16:51:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|399
1635440020000|2021-10-28 16:53:40|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|3
1635440030000|2021-10-28 16:53:50|100.92||100.92||100.92||100.92||0
1635440070000|2021-10-28 16:54:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1635440090000|2021-10-28 16:54:50|||||||||57
1635440100000|2021-10-28 16:55:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|8
1635440110000|2021-10-28 16:55:10|||||||||50
1635440260000|2021-10-28 16:57:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|103
1635440270000|2021-10-28 16:57:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|391
1635440280000|2021-10-28 16:58:00||100.79||100.84||100.84||100.79|0
1635440300000|2021-10-28 16:58:20|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|8
1635440310000|2021-10-28 16:58:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|4
1635440320000|2021-10-28 16:58:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|150
1635440330000|2021-10-28 16:58:50|100.87|100.79|100.92|100.79|100.92|100.79|100.87|100.79|18
1635440400000|2021-10-28 17:00:00|100.97|100.84|100.97|100.89|100.97|100.89|100.97|100.84|0
1635440440000|2021-10-28 17:00:40|||||||||43
1635440530000|2021-10-28 17:02:10|||||||||6
1635440560000|2021-10-28 17:02:40|101.02||101.02||101.02||101.02||6
1635440690000|2021-10-28 17:04:50|100.97|100.84|100.97|100.84|100.97|100.84|100.97|100.84|29
1635440700000|2021-10-28 17:05:00|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|16
1635441010000|2021-10-28 17:10:10|100.97||101.02||101.02||100.97||0
1635441040000|2021-10-28 17:10:40|100.97||100.97||100.97||100.97||0
1635441050000|2021-10-28 17:10:50|101.02||100.97||101.02||100.97||0
1635441110000|2021-10-28 17:11:50|101.02||101.02||101.02||101.02||3
1635441140000|2021-10-28 17:12:20|100.97||100.97||101.02||100.97||0
1635441150000|2021-10-28 17:12:30|101.02||101.02||101.02||100.97||3
1635441160000|2021-10-28 17:12:40|100.97||100.97||101.02||100.97||0
1635441170000|2021-10-28 17:12:50|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|71
1635441180000|2021-10-28 17:13:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|129
1635441240000|2021-10-28 17:14:00|||||||||3
1635441350000|2021-10-28 17:15:50|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|127
1635441450000|2021-10-28 17:17:30|||||||||40
1635441460000|2021-10-28 17:17:40|101.02||100.97||101.02||100.97||0
1635441470000|2021-10-28 17:17:50|101.02||100.97||101.02||100.97||0
1635441480000|2021-10-28 17:18:00|101.02||101.02||101.02||101.02||0
1635441500000|2021-10-28 17:18:20|100.97||100.97||101.02||100.97||0
1635441510000|2021-10-28 17:18:30|101.02||100.97||101.02||100.97||0
1635441820000|2021-10-28 17:23:40|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|2
1635441960000|2021-10-28 17:26:00||100.89||100.89||100.89||100.89|0
1635442120000|2021-10-28 17:28:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1635442130000|2021-10-28 17:28:50|100.97||100.97||100.97||100.97||2
1635442140000|2021-10-28 17:29:00||100.89||100.89||100.89||100.89|0
1635442370000|2021-10-28 17:32:50|||||||||100
1635442380000|2021-10-28 17:33:00|101.02||100.97||101.02||100.97||118
1635442390000|2021-10-28 17:33:10|101.02||100.97||101.02||100.97||205
1635442400000|2021-10-28 17:33:20|101.02||101.02||101.02||100.97||106
1635442410000|2021-10-28 17:33:30|100.97||101.02||101.02||100.97||103
1635442420000|2021-10-28 17:33:40|||||||||106
1635442430000|2021-10-28 17:33:50|100.97||100.97||100.97||100.97||200
1635442500000|2021-10-28 17:35:00|101.02||101.02||101.02||101.02||9
1635442520000|2021-10-28 17:35:20||100.94||100.89||100.94||100.89|0
1635442580000|2021-10-28 17:36:20|||||||||430
1635442590000|2021-10-28 17:36:30|||||||||201
1635442600000|2021-10-28 17:36:40|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|102
1635442650000|2021-10-28 17:37:30|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|22
1635442660000|2021-10-28 17:37:40||100.94||100.94||100.94||100.94|0
1635442670000|2021-10-28 17:37:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|4
1635442680000|2021-10-28 17:38:00|101.02||101.02||101.02||101.02||0
1635442720000|2021-10-28 17:38:40||100.94||100.94||100.94||100.94|6
1635442750000|2021-10-28 17:39:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|7
1635442770000|2021-10-28 17:39:30|101.02||101.02||101.02||101.02||43
1635442800000|2021-10-28 17:40:00||100.94||100.94||100.94||100.94|0
1635442820000|2021-10-28 17:40:20||100.89||100.89||100.94||100.89|5
1635442850000|2021-10-28 17:40:50||100.94||100.94||100.94||100.94|0
1635442900000|2021-10-28 17:41:40|||||||||6
1635442970000|2021-10-28 17:42:50|||||||||3
1635442990000|2021-10-28 17:43:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|185
1635443010000|2021-10-28 17:43:30|||||||||53
1635443070000|2021-10-28 17:44:30|||||||||211
1635443080000|2021-10-28 17:44:40|||||||||100
1635443090000|2021-10-28 17:44:50|||||||||114
1635443100000|2021-10-28 17:45:00|||||||||186
1635443110000|2021-10-28 17:45:10|||||||||100
1635443120000|2021-10-28 17:45:20|||||||||100
1635443130000|2021-10-28 17:45:30|||||||||120
1635443140000|2021-10-28 17:45:40|||||||||180
1635443200000|2021-10-28 17:46:40|||||||||113
1635443220000|2021-10-28 17:47:00|||||||||100
1635443240000|2021-10-28 17:47:20|||||||||103
1635443250000|2021-10-28 17:47:30|||||||||104
1635443260000|2021-10-28 17:47:40|||||||||134
1635443270000|2021-10-28 17:47:50|||||||||100
1635443280000|2021-10-28 17:48:00|||||||||114
1635443290000|2021-10-28 17:48:10|||||||||186
1635443300000|2021-10-28 17:48:20|||||||||100
1635443310000|2021-10-28 17:48:30|||||||||117
1635443350000|2021-10-28 17:49:10|||||||||14
1635443360000|2021-10-28 17:49:20|||||||||122
1635443370000|2021-10-28 17:49:30|||||||||174
1635443380000|2021-10-28 17:49:40|||||||||136
1635443390000|2021-10-28 17:49:50|||||||||150
1635443400000|2021-10-28 17:50:00|||||||||103
1635443410000|2021-10-28 17:50:10|||||||||114
1635443430000|2021-10-28 17:50:30|||||||||110
1635443450000|2021-10-28 17:50:50|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|28
1635443460000|2021-10-28 17:51:00|100.97||100.97||101.02||100.97||19
1635443500000|2021-10-28 17:51:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|14
1635443710000|2021-10-28 17:55:10|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|6
1635443810000|2021-10-28 17:56:50||100.89||100.89||100.89||100.89|2
1635443880000|2021-10-28 17:58:00|100.97||100.97||101.02||100.97||0
1635443940000|2021-10-28 17:59:00|101.02||101.02||101.02||101.02||2
1635443960000|2021-10-28 17:59:20|100.97||100.97||100.97||100.97||1
1635443970000|2021-10-28 17:59:30|101.02||101.02||101.02||101.02||1
1635443980000|2021-10-28 17:59:40||100.94||100.94||100.94||100.94|1
1635444000000|2021-10-28 18:00:00|||||||||10
1635444110000|2021-10-28 18:01:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|8
1635444120000|2021-10-28 18:02:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|92
1635444180000|2021-10-28 18:03:00|||||||||3
1635444220000|2021-10-28 18:03:40|||||||||5
1635444260000|2021-10-28 18:04:20|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|8
1635444270000|2021-10-28 18:04:30|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|2
1635444330000|2021-10-28 18:05:30|||||||||5
1635444380000|2021-10-28 18:06:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|7
1635444390000|2021-10-28 18:06:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|0
1635444440000|2021-10-28 18:07:20|||||||||1
1635444520000|2021-10-28 18:08:40|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|6
1635444530000|2021-10-28 18:08:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|2
1635444540000|2021-10-28 18:09:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|98
1635444560000|2021-10-28 18:09:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|3
1635444640000|2021-10-28 18:10:40|||||||||208
1635444750000|2021-10-28 18:12:30|||||||||5
1635444810000|2021-10-28 18:13:30|||||||||2
1635444820000|2021-10-28 18:13:40|101.02||101.02||101.02||101.02||4
1635444830000|2021-10-28 18:13:50|100.97||100.97||100.97||100.97||0
1635444870000|2021-10-28 18:14:30|101.02||101.02||101.02||101.02||4
1635444910000|2021-10-28 18:15:10|||||||||1
1635444930000|2021-10-28 18:15:30|100.97||100.97||100.97||100.97||0
1635444960000|2021-10-28 18:16:00|101.02||101.02||101.02||101.02||0
1635445030000|2021-10-28 18:17:10||100.94||100.94||100.94||100.94|0
1635445120000|2021-10-28 18:18:40|||||||||100
1635445130000|2021-10-28 18:18:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|9
1635445140000|2021-10-28 18:19:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|10
1635445190000|2021-10-28 18:19:50|||||||||100
1635445200000|2021-10-28 18:20:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|103
1635445280000|2021-10-28 18:21:20|||||||||100
1635445290000|2021-10-28 18:21:30|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|2
1635445320000|2021-10-28 18:22:00||100.94||100.94||100.94||100.94|0
1635445330000|2021-10-28 18:22:10|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|4
1635445360000|2021-10-28 18:22:40|100.97||101.02||101.02||100.97||0
1635445370000|2021-10-28 18:22:50||100.94||100.94||100.94||100.94|0
1635445420000|2021-10-28 18:23:40|||||||||6
1635445430000|2021-10-28 18:23:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|9
1635445440000|2021-10-28 18:24:00|101.02||101.02||101.02||101.02||0
1635445460000|2021-10-28 18:24:20||100.94||100.94||100.94||100.94|0
1635445470000|2021-10-28 18:24:30|||||||||100
1635445490000|2021-10-28 18:24:50|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|128
1635445500000|2021-10-28 18:25:00||100.94||100.94||100.94||100.94|0
1635445510000|2021-10-28 18:25:10|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|5
1635445520000|2021-10-28 18:25:20||100.94||100.94||100.94||100.94|0
1635445550000|2021-10-28 18:25:50|||||||||100
1635445560000|2021-10-28 18:26:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|4
1635445630000|2021-10-28 18:27:10||100.94||100.94||100.94||100.94|0
1635445660000|2021-10-28 18:27:40|101.07||101.07||101.07||101.07||39
1635445670000|2021-10-28 18:27:50|101.02||101.02||101.02||101.02||200
1635445850000|2021-10-28 18:30:50|101.07||101.07||101.07||101.07||0
1635445860000|2021-10-28 18:31:00|101.02||101.02||101.02||101.02||0
1635445940000|2021-10-28 18:32:20|101.07||101.07||101.07||101.07||0
1635445970000|2021-10-28 18:32:50|101.02||101.02||101.02||101.02||0
1635445980000|2021-10-28 18:33:00|101.07||101.02||101.07||101.02||0
1635445990000|2021-10-28 18:33:10|101.07||101.07||101.07||101.02||0
1635446000000|2021-10-28 18:33:20|101.02||101.07||101.07||101.02||0
1635446010000|2021-10-28 18:33:30|101.02||101.07||101.07||101.02||0
1635446020000|2021-10-28 18:33:40|101.02||101.02||101.07||101.02||0
1635446070000|2021-10-28 18:34:30|101.07||101.07||101.07||101.07||13
1635446310000|2021-10-28 18:38:30|||||||||17
1635446320000|2021-10-28 18:38:40|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|6
1635446440000|2021-10-28 18:40:40|100.97||100.97||100.97||100.97||0
1635446460000|2021-10-28 18:41:00|101.02||101.02||101.02||101.02||2
1635446480000|2021-10-28 18:41:20|100.97||100.97||100.97||100.97||0
1635446960000|2021-10-28 18:49:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|2
1635447140000|2021-10-28 18:52:20|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|1
1635447320000|2021-10-28 18:55:20|100.97||101.02||101.02||100.97||0
1635447380000|2021-10-28 18:56:20|100.97||100.97||100.97||100.97||0
1635447480000|2021-10-28 18:58:00|||||||||8
1635447640000|2021-10-28 19:00:40|101.02||101.02||101.02||101.02||2
1635447660000|2021-10-28 19:01:00|100.97||100.97||100.97||100.97||0
1635447670000|2021-10-28 19:01:10|101.02||100.97||101.02||100.97||3
1635447680000|2021-10-28 19:01:20|101.02||101.02||101.02||101.02||3
1635447750000|2021-10-28 19:02:30|100.97||100.97||100.97||100.97||3
1635447770000|2021-10-28 19:02:50|||||||||4
1635447780000|2021-10-28 19:03:00|101.02||100.97||101.02||100.97||5
1635447790000|2021-10-28 19:03:10|101.02||101.02||101.02||101.02||4
1635447810000|2021-10-28 19:03:30|100.97||101.02||101.02||100.97||3
1635447840000|2021-10-28 19:04:00|100.97||100.97||100.97||100.97||0
1635447870000|2021-10-28 19:04:30|101.02||101.02||101.02||101.02||9
1635447880000|2021-10-28 19:04:40|100.97||100.97||100.97||100.97||0
1635447890000|2021-10-28 19:04:50|101.02||101.02||101.02||101.02||3
1635447910000|2021-10-28 19:05:10|100.97||101.02||101.02||100.97||3
1635447930000|2021-10-28 19:05:30|100.97||101.02||101.02||100.97||3
1635447970000|2021-10-28 19:06:10|100.97||101.02||101.02||100.97||3
1635448020000|2021-10-28 19:07:00|100.97||101.02||101.02||100.97||3
1635448030000|2021-10-28 19:07:10|100.97||101.02||101.02||100.97||4
1635448050000|2021-10-28 19:07:30|100.97||101.02||101.02||100.97||3
1635448070000|2021-10-28 19:07:50|100.97||101.02||101.02||100.97||4
1635448110000|2021-10-28 19:08:30|100.97||101.02||101.02||100.97||2
1635448130000|2021-10-28 19:08:50||100.94||100.94||100.94||100.94|51
1635448190000|2021-10-28 19:09:50|101.07||101.07||101.07||101.07||11
1635448200000|2021-10-28 19:10:00|101.02||101.02||101.02||101.02||0
1635448220000|2021-10-28 19:10:20|101.07||101.02||101.07||101.02||10
1635448230000|2021-10-28 19:10:30|101.07||101.02||101.07||101.02||13
1635448240000|2021-10-28 19:10:40|101.07||101.07||101.07||101.07||10
1635448250000|2021-10-28 19:10:50|101.02||101.02||101.02||101.02||5
1635448260000|2021-10-28 19:11:00|101.07||101.07||101.07||101.07||6
1635448280000|2021-10-28 19:11:20|101.02||101.02||101.02||101.02||1
1635448340000|2021-10-28 19:12:20|101.07||101.02||101.07||101.02||5
1635448350000|2021-10-28 19:12:30|101.07||101.07||101.07||101.07||4
1635448430000|2021-10-28 19:13:50|101.02||101.07||101.07||101.02||7
1635448450000|2021-10-28 19:14:10|101.02||101.02||101.02||101.02||0
1635448470000|2021-10-28 19:14:30|101.07||101.02||101.07||101.02||4
1635448480000|2021-10-28 19:14:40|101.07||101.07||101.07||101.07||2
1635448500000|2021-10-28 19:15:00|101.02||101.02||101.02||101.02||0
1635448510000|2021-10-28 19:15:10|101.07||101.07||101.07||101.07||7
1635448520000|2021-10-28 19:15:20|101.02||101.02||101.02||101.02||5
1635448540000|2021-10-28 19:15:40|||||||||7
1635448600000|2021-10-28 19:16:40|||||||||14
1635448610000|2021-10-28 19:16:50|||||||||12
1635448630000|2021-10-28 19:17:10|||||||||5
1635448640000|2021-10-28 19:17:20|||||||||14
1635448650000|2021-10-28 19:17:30|||||||||5
1635448660000|2021-10-28 19:17:40|||||||||5
1635448670000|2021-10-28 19:17:50|||||||||19
1635448680000|2021-10-28 19:18:00|||||||||1
1635448720000|2021-10-28 19:18:40|||||||||3
1635448790000|2021-10-28 19:19:50|||||||||3
1635448840000|2021-10-28 19:20:40|||||||||6
1635449070000|2021-10-28 19:24:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|20
1635449080000|2021-10-28 19:24:40|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|4
1635449090000|2021-10-28 19:24:50||100.94||100.94||100.94||100.94|0
1635449200000|2021-10-28 19:26:40|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|2
1635449400000|2021-10-28 19:30:00||100.94||100.89||100.94||100.89|0
1635449440000|2021-10-28 19:30:40||100.94||100.89||100.94||100.89|0
1635449450000|2021-10-28 19:30:50||100.94||100.89||100.94||100.89|0
1635449460000|2021-10-28 19:31:00||100.94||100.89||100.94||100.89|0
1635449470000|2021-10-28 19:31:10|||||||||1
1635449490000|2021-10-28 19:31:30||100.94||100.94||100.94||100.89|0
1635449500000|2021-10-28 19:31:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|54
1635449510000|2021-10-28 19:31:50|101.02||101.02||101.02||101.02||0
1635449520000|2021-10-28 19:32:00||100.94||100.94||100.94||100.94|0
1635449540000|2021-10-28 19:32:20|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|3
1635449570000|2021-10-28 19:32:50||100.94||100.94||100.94||100.94|0
1635449590000|2021-10-28 19:33:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|6
1635449610000|2021-10-28 19:33:30||100.84||100.84||100.89||100.84|326
1635449630000|2021-10-28 19:33:50||100.89||100.89||100.89||100.89|0
1635449680000|2021-10-28 19:34:40|||||||||9
1635449690000|2021-10-28 19:34:50||100.84||100.84||100.84||100.84|10
1635449700000|2021-10-28 19:35:00||100.89||100.89||100.89||100.84|0
1635449810000|2021-10-28 19:36:50|101.02||101.02||101.02||101.02||9
1635449830000|2021-10-28 19:37:10|100.97||101.02||101.02||100.97||160
1635449850000|2021-10-28 19:37:30|||||||||165
1635449860000|2021-10-28 19:37:40|100.97||101.02||101.02||100.97||0
1635449890000|2021-10-28 19:38:10||100.94||100.89||100.94||100.89|6
1635449900000|2021-10-28 19:38:20|100.97||101.02||101.02||100.97||8
1635449920000|2021-10-28 19:38:40|100.97|100.84|100.97|100.84|100.97|100.84|100.97|100.84|207
1635449930000|2021-10-28 19:38:50||100.89||100.89||100.89||100.89|0
1635449940000|2021-10-28 19:39:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|14
1635449950000|2021-10-28 19:39:10|100.97||100.97||100.97||100.97||2
1635449990000|2021-10-28 19:39:50||100.89||100.89||100.89||100.89|11
1635450030000|2021-10-28 19:40:30|101.02||101.02||101.02||101.02||6
1635450050000|2021-10-28 19:40:50|100.97|100.94|101.02|100.89|101.02|100.94|100.97|100.89|11
1635450060000|2021-10-28 19:41:00|100.97||100.97||100.97||100.97||0
1635450080000|2021-10-28 19:41:20|101.02||101.02||101.02||101.02||0
1635450090000|2021-10-28 19:41:30|100.97||101.02||101.02||100.97||0
1635450100000|2021-10-28 19:41:40|||||||||11
1635450110000|2021-10-28 19:41:50||100.94||100.89||100.94||100.89|8
1635450120000|2021-10-28 19:42:00||100.94||100.94||100.94||100.94|0
1635450130000|2021-10-28 19:42:10||100.89||100.89||100.89||100.89|1
1635450170000|2021-10-28 19:42:50||100.94||100.94||100.94||100.94|0
1635450180000|2021-10-28 19:43:00||100.89||100.94||100.94||100.89|12
1635450210000|2021-10-28 19:43:30|||||||||50
1635450260000|2021-10-28 19:44:20||100.89||100.89||100.89||100.89|55
1635450280000|2021-10-28 19:44:40|100.97||100.97||100.97||100.97||0
1635450290000|2021-10-28 19:44:50|101.02||100.97||101.02||100.97||80
1635450300000|2021-10-28 19:45:00||100.84||100.84||100.84||100.84|12
1635450310000|2021-10-28 19:45:10||100.89||100.84||100.89||100.84|0
1635450350000|2021-10-28 19:45:50||100.89||100.89||100.89||100.89|0
1635450370000|2021-10-28 19:46:10|||||||||16
1635450400000|2021-10-28 19:46:40|||||||||13
1635450450000|2021-10-28 19:47:30|101.02||101.02||101.02||101.02||13
1635450490000|2021-10-28 19:48:10||100.94||100.94||100.94||100.94|0
1635450500000|2021-10-28 19:48:20|||||||||7
1635450520000|2021-10-28 19:48:40|||||||||8
1635450560000|2021-10-28 19:49:20|||||||||8
1635450580000|2021-10-28 19:49:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|29
1635450600000|2021-10-28 19:50:00|||||||||3
1635450620000|2021-10-28 19:50:20|||||||||28
1635450630000|2021-10-28 19:50:30|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|192
1635450650000|2021-10-28 19:50:50|||||||||3
1635450680000|2021-10-28 19:51:20|||||||||3
1635450710000|2021-10-28 19:51:50|101.17||101.17||101.17||101.17||3
1635450740000|2021-10-28 19:52:20|||||||||3
1635450790000|2021-10-28 19:53:10||101.09||101.09||101.09||101.09|46
1635450850000|2021-10-28 19:54:10|||||||||29
1635450870000|2021-10-28 19:54:30|||||||||79
1635450970000|2021-10-28 19:56:10|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|33
1635450980000|2021-10-28 19:56:20|101.27|101.19|101.27|101.14|101.27|101.19|101.27|101.14|50
1635450990000|2021-10-28 19:56:30||101.19||101.19||101.19||101.19|0
1635451000000|2021-10-28 19:56:40|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|427
1635451010000|2021-10-28 19:56:50||101.19||101.19||101.19||101.19|151
1635451020000|2021-10-28 19:57:00||101.24||101.19||101.24||101.19|25
1635451030000|2021-10-28 19:57:10||101.24||101.19||101.24||101.19|50
1635451050000|2021-10-28 19:57:30||101.24||101.24||101.24||101.24|20
1635451060000|2021-10-28 19:57:40|||||||||20
1635451080000|2021-10-28 19:58:00|||||||||46
1635451100000|2021-10-28 19:58:20|||||||||20
1635451120000|2021-10-28 19:58:40||101.19||101.19||101.19||101.19|170
1635451140000|2021-10-28 19:59:00||101.24||101.19||101.24||101.19|0
1635451150000|2021-10-28 19:59:10||101.24||101.24||101.24||101.24|0
1635451170000|2021-10-28 19:59:30|101.42|101.29|101.42|101.24|101.42|101.29|101.42|101.24|117
1635451180000|2021-10-28 19:59:40||101.29||101.24||101.29||101.24|0
1635451190000|2021-10-28 19:59:50||101.29||101.29||101.29||101.24|0
1635485690000|2021-10-29 05:34:50|101.74|100.47|101.79|101.67|101.79|101.67|101.74|100.47|107
1635485700000|2021-10-29 05:35:00|101.74|101.17|101.74|101.17|101.74|101.17|101.74|101.17|23
1635485710000|2021-10-29 05:35:10||101.47||101.47||101.47||101.47|0
1635485720000|2021-10-29 05:35:20|101.79||101.79||101.79||101.79||0
1635485750000|2021-10-29 05:35:50||101.52||101.52||101.52||101.52|0
1635485760000|2021-10-29 05:36:00||101.67||101.52||101.67||101.52|50
1635485910000|2021-10-29 05:38:30|101.74||101.74||101.74||101.74||0
1635485920000|2021-10-29 05:38:40|101.79|101.47|101.79|101.47|101.79|101.47|101.79|101.47|0
1635486260000|2021-10-29 05:44:20||101.52||101.52||101.52||101.52|0
1635486900000|2021-10-29 05:55:00|101.74||101.79||101.79||101.74||0
1635486960000|2021-10-29 05:56:00||101.47||101.47||101.47||101.47|50
1635486980000|2021-10-29 05:56:20|101.69|101.02|101.69|101.02|101.69|101.02|101.69|101.02|1
1635486990000|2021-10-29 05:56:30||101.07||101.02||101.07||101.02|0
1635487200000|2021-10-29 06:00:00|101.14||101.14||101.14||101.14||45
1635487230000|2021-10-29 06:00:30|101.09|100.97|101.09|100.97|101.09|100.97|101.09|100.97|5
1635487260000|2021-10-29 06:01:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|0
1635487330000|2021-10-29 06:02:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|60
1635487380000|2021-10-29 06:03:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|18
1635487390000|2021-10-29 06:03:10|101.12|100.94|101.02|100.94|101.12|100.94|101.02|100.94|21
1635487400000|2021-10-29 06:03:20|101.07|100.89|101.07|100.94|101.07|100.94|101.07|100.89|15
1635487420000|2021-10-29 06:03:40|101.02||101.02||101.02||101.02||0
1635487430000|2021-10-29 06:03:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|5
1635487460000|2021-10-29 06:04:20|||||||||25
1635487480000|2021-10-29 06:04:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|40
1635487530000|2021-10-29 06:05:30|||||||||64
1635487540000|2021-10-29 06:05:40|||||||||8
1635487560000|2021-10-29 06:06:00|||||||||20
1635487570000|2021-10-29 06:06:10|101.17||101.17||101.17||101.17||26
1635487580000|2021-10-29 06:06:20|101.22|101.04|101.22|101.04|101.22|101.04|101.22|101.04|13
1635487650000|2021-10-29 06:07:30|101.17||101.12||101.17||101.12||2
1635487660000|2021-10-29 06:07:40|101.22||101.22||101.22||101.22||37
1635487690000|2021-10-29 06:08:10|101.17||101.17||101.17||101.17||0
1635487740000|2021-10-29 06:09:00||100.99||100.99||101.04||100.99|50
1635487940000|2021-10-29 06:12:20|101.22|101.04|101.22|101.09|101.22|101.09|101.22|101.04|3
1635488000000|2021-10-29 06:13:20||101.14||101.14||101.14||101.14|0
1635488010000|2021-10-29 06:13:30|101.27||101.27||101.27||101.27||0
1635488130000|2021-10-29 06:15:30|101.32|101.24|101.32|101.19|101.32|101.24|101.32|101.19|20
1635488210000|2021-10-29 06:16:50||101.24||101.24||101.24||101.24|0
1635488220000|2021-10-29 06:17:00|101.37||101.37||101.37||101.37||0
1635488260000|2021-10-29 06:17:40||101.29||101.29||101.29||101.29|0
1635488300000|2021-10-29 06:18:20||101.24||101.24||101.24||101.24|0
1635488370000|2021-10-29 06:19:30||101.19||101.19||101.19||101.19|6
1635488380000|2021-10-29 06:19:40||101.24||101.24||101.24||101.24|0
1635488410000|2021-10-29 06:20:10|||||||||3
1635488420000|2021-10-29 06:20:20||101.19||101.19||101.19||101.19|1
1635488430000|2021-10-29 06:20:30|101.27||101.27||101.27||101.27||14
1635488450000|2021-10-29 06:20:50|101.32||101.32||101.32||101.32||0
1635488490000|2021-10-29 06:21:30|||||||||5
1635488500000|2021-10-29 06:21:40|101.27|101.14|101.27|101.19|101.27|101.19|101.27|101.14|240
1635488510000|2021-10-29 06:21:50|101.32||101.32||101.32||101.32||0
1635488560000|2021-10-29 06:22:40|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|193
1635488610000|2021-10-29 06:23:30|101.37||101.37||101.37||101.37||0
1635488640000|2021-10-29 06:24:00||101.24||101.24||101.24||101.24|1
1635488690000|2021-10-29 06:24:50|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|1
1635488850000|2021-10-29 06:27:30|101.37||101.37||101.37||101.37||0
1635488880000|2021-10-29 06:28:00||101.24||101.24||101.24||101.24|0
1635488940000|2021-10-29 06:29:00||101.29||101.24||101.29||101.24|0
1635488950000|2021-10-29 06:29:10||101.29||101.29||101.29||101.29|0
1635488960000|2021-10-29 06:29:20||101.24||101.29||101.29||101.24|0
1635488980000|2021-10-29 06:29:40|101.42||101.42||101.42||101.42||9
1635489040000|2021-10-29 06:30:40|101.37||101.42||101.42||101.37||0
1635489120000|2021-10-29 06:32:00||101.34||101.34||101.34||101.34|0
1635489130000|2021-10-29 06:32:10||101.29||101.29||101.29||101.29|0
1635489150000|2021-10-29 06:32:30||101.34||101.29||101.34||101.29|50
1635489240000|2021-10-29 06:34:00|101.37||101.42||101.42||101.37||5
1635489250000|2021-10-29 06:34:10|||||||||50
1635489270000|2021-10-29 06:34:30|101.37||101.37||101.37||101.37||0
1635489290000|2021-10-29 06:34:50||101.24||101.24||101.24||101.24|1
1635489480000|2021-10-29 06:38:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|143
1635489550000|2021-10-29 06:39:10|101.52||101.52||101.52||101.52||1
1635489570000|2021-10-29 06:39:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|22
1635489580000|2021-10-29 06:39:40|||||||||1
1635489620000|2021-10-29 06:40:20|101.62||101.62||101.62||101.62||101
1635489630000|2021-10-29 06:40:30|101.57||101.57||101.57||101.57||0
1635489640000|2021-10-29 06:40:40|||||||||50
1635489690000|2021-10-29 06:41:30|||||||||16
1635489700000|2021-10-29 06:41:40|||||||||164
1635489720000|2021-10-29 06:42:00|101.52|101.39|101.52|101.39|101.52|101.39|101.52|101.39|84
1635489890000|2021-10-29 06:44:50|||||||||5
1635490170000|2021-10-29 06:49:30||101.44||101.44||101.44||101.39|0
1635490180000|2021-10-29 06:49:40|||||||||1
1635490190000|2021-10-29 06:49:50|101.62|101.49|101.62|101.49|101.62|101.49|101.62|101.49|56
1635490360000|2021-10-29 06:52:40|101.57||101.57||101.57||101.57||0
1635490370000|2021-10-29 06:52:50|||||||||445
1635490390000|2021-10-29 06:53:10|||||||||69
1635490400000|2021-10-29 06:53:20|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|3
1635490460000|2021-10-29 06:54:20|101.62||101.62||101.62||101.62||10
1635490510000|2021-10-29 06:55:10|101.57||101.62||101.62||101.57||3
1635490520000|2021-10-29 06:55:20|101.57||101.62||101.62||101.57||5
1635490580000|2021-10-29 06:56:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|159
1635490600000|2021-10-29 06:56:40||101.34||101.34||101.34||101.34|0
1635490620000|2021-10-29 06:57:00||101.39||101.39||101.39||101.39|0
1635490720000|2021-10-29 06:58:40|101.52|101.44|101.62|101.49|101.62|101.49|101.52|101.44|112
1635490770000|2021-10-29 06:59:30|101.57|101.44|101.57|101.44|101.57|101.44|101.57|101.44|100
1635490780000|2021-10-29 06:59:40|101.52|101.49|101.52|101.39|101.52|101.49|101.52|101.39|110
1635490790000|2021-10-29 06:59:50|101.47|101.34|101.37|101.24|101.47|101.34|101.37|101.24|212
1635490800000|2021-10-29 07:00:00|101.22|101.09|101.27|101.19|101.32|101.24|101.22|101.09|260
1635490820000|2021-10-29 07:00:20|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|68
1635490830000|2021-10-29 07:00:30|101.17|101.09|101.17|101.04|101.17|101.14|101.17|101.04|201
1635490840000|2021-10-29 07:00:40|101.12|101.09|101.12|100.99|101.12|101.09|101.07|100.99|86
1635490850000|2021-10-29 07:00:50|101.07||101.12||101.12||101.07||10
1635490860000|2021-10-29 07:01:00|101.07|101.04|101.07|100.94|101.12|101.04|101.07|100.94|185
1635490870000|2021-10-29 07:01:10|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|29
1635490890000|2021-10-29 07:01:30|100.97|100.84|100.97|100.84|100.97|100.84|100.97|100.84|27
1635490900000|2021-10-29 07:01:40|100.92||100.97||100.97||100.92||181
1635490910000|2021-10-29 07:01:50|100.92|100.89|100.97|100.84|100.97|100.89|100.92|100.84|30
1635490920000|2021-10-29 07:02:00|100.92|100.79|100.87|100.79|100.97|100.79|100.87|100.79|198
1635490930000|2021-10-29 07:02:10|100.92|100.74|100.87|100.74|100.92|100.79|100.82|100.74|593
1635490940000|2021-10-29 07:02:20|100.82|100.79|100.82|100.74|100.82|100.79|100.82|100.74|31
1635490950000|2021-10-29 07:02:30|||||||||28
1635490960000|2021-10-29 07:02:40|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|88
1635490990000|2021-10-29 07:03:10|||||||||28
1635491010000|2021-10-29 07:03:30|||||||||191
1635491020000|2021-10-29 07:03:40|100.87|100.69|100.77|100.69|100.87|100.69|100.77|100.69|784
1635491030000|2021-10-29 07:03:50|100.82|100.74|100.72|100.59|100.82|100.74|100.67|100.59|418
1635491040000|2021-10-29 07:04:00|100.67|100.64|100.77|100.69|100.77|100.69|100.67|100.59|228
1635491050000|2021-10-29 07:04:10|100.82|100.64|100.77|100.69|100.82|100.69|100.77|100.64|272
1635491060000|2021-10-29 07:04:20||100.64||100.69||100.69||100.64|0
1635491070000|2021-10-29 07:04:30|100.72|100.64|100.72|100.64|100.72|100.69|100.72|100.64|0
1635491080000|2021-10-29 07:04:40|||||||||34
1635491090000|2021-10-29 07:04:50|100.67|100.59|100.62|100.54|100.72|100.59|100.62|100.54|23
1635491100000|2021-10-29 07:05:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|36
1635491110000|2021-10-29 07:05:10|100.62|100.54|100.67|100.59|100.67|100.59|100.57|100.49|714
1635491120000|2021-10-29 07:05:20|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.59|129
1635491130000|2021-10-29 07:05:30|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|367
1635491140000|2021-10-29 07:05:40|100.92|100.84|100.92|100.84|100.92|100.84|100.87|100.79|208
1635491150000|2021-10-29 07:05:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|112
1635491160000|2021-10-29 07:06:00|||||||||1001
1635491170000|2021-10-29 07:06:10|||||||||199
1635491180000|2021-10-29 07:06:20|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|217
1635491190000|2021-10-29 07:06:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|207
1635491200000|2021-10-29 07:06:40|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.84|591
1635491210000|2021-10-29 07:06:50|101.07||101.02||101.07||101.02||138
1635491220000|2021-10-29 07:07:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|88
1635491230000|2021-10-29 07:07:10|100.92|100.84|101.02|100.94|101.02|100.94|100.92|100.84|616
1635491240000|2021-10-29 07:07:20|||||||||158
1635491250000|2021-10-29 07:07:30|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|108
1635491260000|2021-10-29 07:07:40|101.12||101.07||101.12||101.07||114
1635491270000|2021-10-29 07:07:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|41
1635491280000|2021-10-29 07:08:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|113
1635491290000|2021-10-29 07:08:10|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|119
1635491300000|2021-10-29 07:08:20|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|122
1635491310000|2021-10-29 07:08:30||100.94||100.94||100.94||100.94|212
1635491320000|2021-10-29 07:08:40|101.12|100.99|101.12|101.04|101.12|101.04|101.12|100.99|11
1635491330000|2021-10-29 07:08:50|101.07|100.99|101.07|100.94|101.07|100.99|101.02|100.94|43
1635491340000|2021-10-29 07:09:00|101.12|100.99|101.12|101.04|101.12|101.04|101.12|100.94|321
1635491350000|2021-10-29 07:09:10|||||||||192
1635491360000|2021-10-29 07:09:20|||||||||173
1635491380000|2021-10-29 07:09:40|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|23
1635491390000|2021-10-29 07:09:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|18
1635491400000|2021-10-29 07:10:00||101.09||101.14||101.14||101.09|50
1635491410000|2021-10-29 07:10:10|101.27||101.22||101.27||101.22||16
1635491420000|2021-10-29 07:10:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|4
1635491430000|2021-10-29 07:10:30|101.32||101.32||101.32||101.32||25
1635491440000|2021-10-29 07:10:40||101.24||101.24||101.24||101.24|47
1635491470000|2021-10-29 07:11:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|322
1635491480000|2021-10-29 07:11:20|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|483
1635491490000|2021-10-29 07:11:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|41
1635491500000|2021-10-29 07:11:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|169
1635491510000|2021-10-29 07:11:50|||||||||96
1635491520000|2021-10-29 07:12:00|||||||||74
1635491540000|2021-10-29 07:12:20|||||||||141
1635491550000|2021-10-29 07:12:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|104
1635491560000|2021-10-29 07:12:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|42
1635491570000|2021-10-29 07:12:50|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|231
1635491580000|2021-10-29 07:13:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|77
1635491590000|2021-10-29 07:13:10||101.44||101.44||101.44||101.44|22
1635491600000|2021-10-29 07:13:20|101.57||101.52||101.57||101.52||21
1635491610000|2021-10-29 07:13:30|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|45
1635491620000|2021-10-29 07:13:40|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|26
1635491630000|2021-10-29 07:13:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|1
1635491640000|2021-10-29 07:14:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|45
1635491650000|2021-10-29 07:14:10||101.44||101.44||101.44||101.44|12
1635491660000|2021-10-29 07:14:20|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|19
1635491670000|2021-10-29 07:14:30|101.52|101.49|101.47|101.39|101.57|101.49|101.47|101.39|38
1635491680000|2021-10-29 07:14:40|101.57|101.44|101.52|101.44|101.57|101.44|101.52|101.44|528
1635491700000|2021-10-29 07:15:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|49
1635491710000|2021-10-29 07:15:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|23
1635491720000|2021-10-29 07:15:20|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|9
1635491730000|2021-10-29 07:15:30|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|96
1635491740000|2021-10-29 07:15:40|||||||||17
1635491750000|2021-10-29 07:15:50|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|37
1635491760000|2021-10-29 07:16:00|101.52|101.44|101.52|101.39|101.52|101.49|101.47|101.39|13
1635491770000|2021-10-29 07:16:10|101.47||101.47||101.52||101.47||0
1635491780000|2021-10-29 07:16:20|101.42|101.34|101.47|101.34|101.47|101.39|101.42|101.34|50
1635491790000|2021-10-29 07:16:30|101.42|101.29|101.42|101.34|101.42|101.34|101.37|101.29|50
1635491800000|2021-10-29 07:16:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|3
1635491820000|2021-10-29 07:17:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|16
1635491830000|2021-10-29 07:17:10|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|59
1635491840000|2021-10-29 07:17:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|11
1635491850000|2021-10-29 07:17:30|||||||||2
1635491880000|2021-10-29 07:18:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|47
1635491890000|2021-10-29 07:18:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|11
1635491900000|2021-10-29 07:18:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|71
1635491910000|2021-10-29 07:18:30|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|38
1635491920000|2021-10-29 07:18:40|||||||||54
1635491940000|2021-10-29 07:19:00|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|73
1635491950000|2021-10-29 07:19:10||101.54||101.54||101.54||101.49|154
1635491960000|2021-10-29 07:19:20|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|4
1635491970000|2021-10-29 07:19:30|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|64
1635491990000|2021-10-29 07:19:50|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|64
1635492000000|2021-10-29 07:20:00|101.57||101.52||101.57||101.52||11
1635492010000|2021-10-29 07:20:10|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|42
1635492020000|2021-10-29 07:20:20|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|2
1635492030000|2021-10-29 07:20:30||101.44||101.49||101.49||101.44|7
1635492040000|2021-10-29 07:20:40|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|3
1635492050000|2021-10-29 07:20:50|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|51
1635492060000|2021-10-29 07:21:00|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|14
1635492070000|2021-10-29 07:21:10|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|125
1635492090000|2021-10-29 07:21:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|23
1635492100000|2021-10-29 07:21:40||101.49||101.49||101.49||101.49|2
1635492110000|2021-10-29 07:21:50|101.57||101.57||101.62||101.57||2
1635492120000|2021-10-29 07:22:00|101.62||101.57||101.62||101.57||7
1635492140000|2021-10-29 07:22:20|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|4
1635492150000|2021-10-29 07:22:30|101.57|101.44|101.57|101.44|101.62|101.44|101.57|101.44|2
1635492160000|2021-10-29 07:22:40|101.52|101.49|101.52|101.44|101.52|101.49|101.52|101.44|0
1635492170000|2021-10-29 07:22:50|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|2
1635492180000|2021-10-29 07:23:00|101.52||101.52||101.57||101.52||7
1635492210000|2021-10-29 07:23:30|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|2
1635492220000|2021-10-29 07:23:40|101.47|101.34|101.47|101.39|101.52|101.39|101.47|101.34|0
1635492230000|2021-10-29 07:23:50|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|0
1635492240000|2021-10-29 07:24:00|101.47||101.42||101.47||101.42||12
1635492250000|2021-10-29 07:24:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|3
1635492260000|2021-10-29 07:24:20|101.32|101.24|101.32|101.24|101.32|101.29|101.32|101.24|24
1635492280000|2021-10-29 07:24:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|16
1635492290000|2021-10-29 07:24:50||101.24||101.29||101.29||101.24|0
1635492310000|2021-10-29 07:25:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|20
1635492320000|2021-10-29 07:25:20|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|47
1635492340000|2021-10-29 07:25:40|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|50
1635492360000|2021-10-29 07:26:00||101.19||101.19||101.24||101.19|37
1635492370000|2021-10-29 07:26:10|101.27|101.24|101.27|101.19|101.27|101.24|101.27|101.19|109
1635492390000|2021-10-29 07:26:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|161
1635492400000|2021-10-29 07:26:40|||||||||57
1635492420000|2021-10-29 07:27:00|||||||||48
1635492440000|2021-10-29 07:27:20|101.17|101.09|101.22|101.09|101.22|101.09|101.17|101.09|7
1635492450000|2021-10-29 07:27:30|101.17|101.14|101.22|101.14|101.22|101.14|101.17|101.09|36
1635492460000|2021-10-29 07:27:40|101.27|101.19|101.32|101.19|101.32|101.19|101.27|101.19|40
1635492470000|2021-10-29 07:27:50|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.24|0
1635492490000|2021-10-29 07:28:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|31
1635492500000|2021-10-29 07:28:20|101.42||101.37||101.42||101.37||7
1635492510000|2021-10-29 07:28:30|101.42|101.24|101.37|101.24|101.42|101.24|101.37|101.24|0
1635492520000|2021-10-29 07:28:40|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|3
1635492530000|2021-10-29 07:28:50|101.37||101.37||101.42||101.37||0
1635492540000|2021-10-29 07:29:00|101.42||101.37||101.42||101.37||7
1635492550000|2021-10-29 07:29:10|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|2
1635492560000|2021-10-29 07:29:20||101.34||101.34||101.34||101.29|0
1635492570000|2021-10-29 07:29:30|101.47||101.42||101.47||101.42||0
1635492580000|2021-10-29 07:29:40|101.47||101.42||101.47||101.42||0
1635492590000|2021-10-29 07:29:50||101.29||101.29||101.29||101.29|2
1635492600000|2021-10-29 07:30:00|101.47|101.34|101.52|101.44|101.52|101.44|101.47|101.34|29
1635492610000|2021-10-29 07:30:10|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|1
1635492620000|2021-10-29 07:30:20||101.49||101.49||101.49||101.44|1
1635492630000|2021-10-29 07:30:30|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|29
1635492640000|2021-10-29 07:30:40|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.44|288
1635492650000|2021-10-29 07:30:50||101.44||101.49||101.49||101.44|20
1635492660000|2021-10-29 07:31:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|37
1635492670000|2021-10-29 07:31:10|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|3
1635492680000|2021-10-29 07:31:20|101.62|101.44|101.62|101.54|101.62|101.54|101.62|101.44|23
1635492690000|2021-10-29 07:31:30|||||||||51
1635492700000|2021-10-29 07:31:40|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|3
1635492710000|2021-10-29 07:31:50|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|27
1635492720000|2021-10-29 07:32:00||101.54||101.49||101.54||101.49|8
1635492730000|2021-10-29 07:32:10||101.54||101.54||101.54||101.54|0
1635492740000|2021-10-29 07:32:20|||||||||2
1635492750000|2021-10-29 07:32:30|101.67||101.67||101.67||101.67||205
1635492760000|2021-10-29 07:32:40||101.59||101.54||101.59||101.54|28
1635492770000|2021-10-29 07:32:50|101.72|101.59|101.72|101.64|101.72|101.64|101.72|101.59|34
1635492780000|2021-10-29 07:33:00|||||||||1
1635492790000|2021-10-29 07:33:10|||||||||8
1635492800000|2021-10-29 07:33:20|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|77
1635492810000|2021-10-29 07:33:30|101.67||101.67||101.72||101.67||1
1635492820000|2021-10-29 07:33:40|101.62|101.54|101.62|101.54|101.62|101.59|101.62|101.54|119
1635492830000|2021-10-29 07:33:50||101.49||101.49||101.49||101.49|3
1635492840000|2021-10-29 07:34:00|101.57|101.54|101.62|101.54|101.62|101.54|101.57|101.49|11
1635492850000|2021-10-29 07:34:10|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|43
1635492860000|2021-10-29 07:34:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|27
1635492870000|2021-10-29 07:34:30|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|2
1635492880000|2021-10-29 07:34:40||101.49||101.49||101.49||101.49|0
1635492890000|2021-10-29 07:34:50|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|3
1635492900000|2021-10-29 07:35:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|44
1635492910000|2021-10-29 07:35:10||101.44||101.44||101.44||101.44|1
1635492920000|2021-10-29 07:35:20|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|2
1635492930000|2021-10-29 07:35:30|101.52||101.47||101.52||101.47||1
1635492940000|2021-10-29 07:35:40|101.52|101.34|101.42|101.34|101.52|101.34|101.42|101.34|38
1635492950000|2021-10-29 07:35:50|101.47||101.47||101.47||101.42||1
1635492960000|2021-10-29 07:36:00|101.42|101.39|101.42|101.34|101.42|101.39|101.42|101.34|8
1635492970000|2021-10-29 07:36:10|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|2
1635492980000|2021-10-29 07:36:20|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|1
1635492990000|2021-10-29 07:36:30|101.32||101.32||101.32||101.32||126
1635493000000|2021-10-29 07:36:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|20
1635493010000|2021-10-29 07:36:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|161
1635493020000|2021-10-29 07:37:00|||||||||9
1635493030000|2021-10-29 07:37:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|102
1635493040000|2021-10-29 07:37:20|||||||||9
1635493050000|2021-10-29 07:37:30|||||||||1
1635493060000|2021-10-29 07:37:40|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|23
1635493070000|2021-10-29 07:37:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|2
1635493080000|2021-10-29 07:38:00|||||||||9
1635493090000|2021-10-29 07:38:10|101.37||101.37||101.37||101.32||2
1635493100000|2021-10-29 07:38:20|101.32|101.29|101.32|101.24|101.32|101.29|101.32|101.24|6
1635493110000|2021-10-29 07:38:30|101.37||101.37||101.37||101.32||3
1635493120000|2021-10-29 07:38:40|101.32||101.37||101.37||101.32||5
1635493130000|2021-10-29 07:38:50||101.29||101.29||101.29||101.29|2
1635493140000|2021-10-29 07:39:00||101.24||101.24||101.29||101.24|7
1635493150000|2021-10-29 07:39:10|101.32||101.32||101.32||101.32||2
1635493160000|2021-10-29 07:39:20|101.37|101.29|101.37|101.24|101.37|101.29|101.37|101.24|5
1635493170000|2021-10-29 07:39:30|101.32||101.32||101.32||101.32||1
1635493180000|2021-10-29 07:39:40|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.29|2
1635493190000|2021-10-29 07:39:50|||||||||4
1635493200000|2021-10-29 07:40:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|114
1635493210000|2021-10-29 07:40:10|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|22
1635493220000|2021-10-29 07:40:20|||||||||1
1635493230000|2021-10-29 07:40:30|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|51
1635493240000|2021-10-29 07:40:40|101.47|101.29|101.42|101.29|101.47|101.34|101.37|101.29|1
1635493250000|2021-10-29 07:40:50|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|1
1635493260000|2021-10-29 07:41:00|101.47||101.47||101.47||101.47||1
1635493270000|2021-10-29 07:41:10|101.42||101.42||101.47||101.42||2
1635493280000|2021-10-29 07:41:20|||||||||1
1635493290000|2021-10-29 07:41:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|41
1635493300000|2021-10-29 07:41:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|2
1635493310000|2021-10-29 07:41:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|2
1635493320000|2021-10-29 07:42:00|||||||||58
1635493330000|2021-10-29 07:42:10||101.24||101.29||101.29||101.24|2
1635493340000|2021-10-29 07:42:20|||||||||1
1635493350000|2021-10-29 07:42:30|||||||||12
1635493360000|2021-10-29 07:42:40|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|6
1635493370000|2021-10-29 07:42:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|1
1635493380000|2021-10-29 07:43:00|||||||||1
1635493390000|2021-10-29 07:43:10|101.47|101.39|101.47|101.39|101.52|101.39|101.42|101.39|9
1635493400000|2021-10-29 07:43:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|1
1635493410000|2021-10-29 07:43:30|||||||||2
1635493420000|2021-10-29 07:43:40||101.39||101.44||101.44||101.39|2
1635493430000|2021-10-29 07:43:50|||||||||1
1635493440000|2021-10-29 07:44:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|55
1635493450000|2021-10-29 07:44:10|101.52||101.52||101.52||101.52||2
1635493460000|2021-10-29 07:44:20|||||||||1
1635493470000|2021-10-29 07:44:30|||||||||1
1635493480000|2021-10-29 07:44:40|||||||||1
1635493490000|2021-10-29 07:44:50|||||||||1
1635493500000|2021-10-29 07:45:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|43
1635493510000|2021-10-29 07:45:10|101.52||101.52||101.52||101.47||1
1635493520000|2021-10-29 07:45:20|101.47||101.47||101.52||101.47||2
1635493530000|2021-10-29 07:45:30|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.39|11
1635493540000|2021-10-29 07:45:40|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|9
1635493550000|2021-10-29 07:45:50|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|37
1635493570000|2021-10-29 07:46:10|||||||||9
1635493580000|2021-10-29 07:46:20|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|14
1635493590000|2021-10-29 07:46:30||101.34||101.39||101.39||101.34|1
1635493600000|2021-10-29 07:46:40|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|3
1635493610000|2021-10-29 07:46:50|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|1
1635493620000|2021-10-29 07:47:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.39|13
1635493630000|2021-10-29 07:47:10|||||||||88
1635493640000|2021-10-29 07:47:20|||||||||2
1635493660000|2021-10-29 07:47:40|||||||||2
1635493670000|2021-10-29 07:47:50|||||||||1
1635493680000|2021-10-29 07:48:00|||||||||2
1635493690000|2021-10-29 07:48:10|||||||||1
1635493700000|2021-10-29 07:48:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|8
1635493710000|2021-10-29 07:48:30|101.52|101.44|101.52|101.39|101.52|101.44|101.52|101.39|125
1635493720000|2021-10-29 07:48:40|101.47|101.44|101.47|101.39|101.47|101.44|101.42|101.34|77
1635493730000|2021-10-29 07:48:50|101.52||101.47||101.52||101.47||1
1635493740000|2021-10-29 07:49:00|101.52||101.47||101.52||101.47||8
1635493750000|2021-10-29 07:49:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|2
1635493760000|2021-10-29 07:49:20|||||||||1
1635493770000|2021-10-29 07:49:30|||||||||2
1635493780000|2021-10-29 07:49:40|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|110
1635493800000|2021-10-29 07:50:00|||||||||2
1635493810000|2021-10-29 07:50:10|||||||||1
1635493820000|2021-10-29 07:50:20||101.34||101.39||101.39||101.34|37
1635493830000|2021-10-29 07:50:30|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|120
1635493840000|2021-10-29 07:50:40|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|3
1635493850000|2021-10-29 07:50:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|8
1635493860000|2021-10-29 07:51:00|101.47||101.42||101.47||101.42||27
1635493870000|2021-10-29 07:51:10|||||||||3
1635493880000|2021-10-29 07:51:20|||||||||1
1635493890000|2021-10-29 07:51:30|||||||||1
1635493900000|2021-10-29 07:51:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|19
1635493910000|2021-10-29 07:51:50|||||||||1
1635493920000|2021-10-29 07:52:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|19
1635493930000|2021-10-29 07:52:10|||||||||1
1635493940000|2021-10-29 07:52:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|3
1635493950000|2021-10-29 07:52:30|||||||||1
1635493960000|2021-10-29 07:52:40|101.47||101.42||101.47||101.42||2
1635493970000|2021-10-29 07:52:50|101.47||101.47||101.47||101.47||1
1635493980000|2021-10-29 07:53:00|101.52|101.39|101.52|101.39|101.52|101.39|101.52|101.39|9
1635493990000|2021-10-29 07:53:10||101.44||101.44||101.44||101.44|2
1635494000000|2021-10-29 07:53:20|||||||||3
1635494010000|2021-10-29 07:53:30|||||||||6
1635494020000|2021-10-29 07:53:40|||||||||2
1635494030000|2021-10-29 07:53:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|50
1635494040000|2021-10-29 07:54:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|96
1635494050000|2021-10-29 07:54:10|||||||||5
1635494060000|2021-10-29 07:54:20|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|87
1635494070000|2021-10-29 07:54:30|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|44
1635494080000|2021-10-29 07:54:40||101.54||101.59||101.59||101.54|5
1635494090000|2021-10-29 07:54:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|40
1635494100000|2021-10-29 07:55:00|||||||||2
1635494110000|2021-10-29 07:55:10|||||||||1
1635494120000|2021-10-29 07:55:20|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|109
1635494130000|2021-10-29 07:55:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|4
1635494140000|2021-10-29 07:55:40|||||||||1
1635494150000|2021-10-29 07:55:50|||||||||43
1635494160000|2021-10-29 07:56:00|||||||||4
1635494170000|2021-10-29 07:56:10|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|23
1635494180000|2021-10-29 07:56:20|||||||||2
1635494190000|2021-10-29 07:56:30|||||||||2
1635494200000|2021-10-29 07:56:40|||||||||1
1635494210000|2021-10-29 07:56:50|||||||||1
1635494220000|2021-10-29 07:57:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|59
1635494230000|2021-10-29 07:57:10|||||||||1
1635494240000|2021-10-29 07:57:20|||||||||1
1635494250000|2021-10-29 07:57:30|||||||||2
1635494260000|2021-10-29 07:57:40|||||||||2
1635494270000|2021-10-29 07:57:50|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|200
1635494280000|2021-10-29 07:58:00|||||||||9
1635494290000|2021-10-29 07:58:10|||||||||1
1635494300000|2021-10-29 07:58:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|31
1635494310000|2021-10-29 07:58:30||101.54||101.54||101.59||101.54|61
1635494320000|2021-10-29 07:58:40||101.59||101.59||101.59||101.59|1
1635494330000|2021-10-29 07:58:50|101.62|101.54|101.62|101.54|101.67|101.54|101.62|101.54|6
1635494340000|2021-10-29 07:59:00|||||||||22
1635494350000|2021-10-29 07:59:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|9
1635494360000|2021-10-29 07:59:20|||||||||40
1635494370000|2021-10-29 07:59:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|143
1635494380000|2021-10-29 07:59:40|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|228
1635494390000|2021-10-29 07:59:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|111
1635494410000|2021-10-29 08:00:10|||||||||190
1635494420000|2021-10-29 08:00:20|||||||||172
1635494430000|2021-10-29 08:00:30|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|142
1635494440000|2021-10-29 08:00:40||101.69||101.69||101.69||101.69|1
1635494450000|2021-10-29 08:00:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|34
1635494460000|2021-10-29 08:01:00|||||||||41
1635494470000|2021-10-29 08:01:10|||||||||90
1635494480000|2021-10-29 08:01:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|80
1635494500000|2021-10-29 08:01:40|||||||||2
1635494510000|2021-10-29 08:01:50|||||||||2
1635494520000|2021-10-29 08:02:00|||||||||93
1635494530000|2021-10-29 08:02:10|||||||||1
1635494540000|2021-10-29 08:02:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|62
1635494550000|2021-10-29 08:02:30||101.69||101.74||101.74||101.69|12
1635494560000|2021-10-29 08:02:40|||||||||1
1635494570000|2021-10-29 08:02:50|||||||||1
1635494580000|2021-10-29 08:03:00|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|62
1635494590000|2021-10-29 08:03:10||101.79||101.79||101.79||101.79|13
1635494600000|2021-10-29 08:03:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|14
1635494610000|2021-10-29 08:03:30||101.69||101.74||101.74||101.69|79
1635494620000|2021-10-29 08:03:40|||||||||2
1635494630000|2021-10-29 08:03:50|||||||||22
1635494640000|2021-10-29 08:04:00|||||||||26
1635494660000|2021-10-29 08:04:20|||||||||2
1635494680000|2021-10-29 08:04:40|||||||||2
1635494690000|2021-10-29 08:04:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|9
1635494700000|2021-10-29 08:05:00|||||||||11
1635494710000|2021-10-29 08:05:10|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|84
1635494720000|2021-10-29 08:05:20|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|85
1635494730000|2021-10-29 08:05:30|101.87||101.87||101.92||101.87||2
1635494740000|2021-10-29 08:05:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1635494750000|2021-10-29 08:05:50|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|45
1635494760000|2021-10-29 08:06:00|||||||||1
1635494770000|2021-10-29 08:06:10|||||||||1
1635494780000|2021-10-29 08:06:20|||||||||1
1635494790000|2021-10-29 08:06:30|||||||||2
1635494800000|2021-10-29 08:06:40|||||||||1
1635494810000|2021-10-29 08:06:50|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|446
1635494820000|2021-10-29 08:07:00|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|267
1635494830000|2021-10-29 08:07:10||101.94||101.94||101.94||101.94|2
1635494840000|2021-10-29 08:07:20|||||||||91
1635494850000|2021-10-29 08:07:30|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|235
1635494860000|2021-10-29 08:07:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|255
1635494870000|2021-10-29 08:07:50|||||||||100
1635494880000|2021-10-29 08:08:00|||||||||1
1635494890000|2021-10-29 08:08:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|67
1635494900000|2021-10-29 08:08:20|||||||||2
1635494910000|2021-10-29 08:08:30|||||||||1
1635494920000|2021-10-29 08:08:40|||||||||2
1635494930000|2021-10-29 08:08:50|||||||||2
1635494940000|2021-10-29 08:09:00|||||||||1
1635494950000|2021-10-29 08:09:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|153
1635494960000|2021-10-29 08:09:20|||||||||3
1635494970000|2021-10-29 08:09:30|||||||||1
1635494980000|2021-10-29 08:09:40|||||||||11
1635494990000|2021-10-29 08:09:50|||||||||1
1635495000000|2021-10-29 08:10:00|||||||||2
1635495010000|2021-10-29 08:10:10|||||||||2
1635495020000|2021-10-29 08:10:20|||||||||2
1635495030000|2021-10-29 08:10:30|||||||||1
1635495040000|2021-10-29 08:10:40|||||||||6
1635495050000|2021-10-29 08:10:50|||||||||1
1635495060000|2021-10-29 08:11:00|||||||||1
1635495070000|2021-10-29 08:11:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|92
1635495080000|2021-10-29 08:11:20|||||||||33
1635495090000|2021-10-29 08:11:30|||||||||1
1635495100000|2021-10-29 08:11:40|||||||||1
1635495110000|2021-10-29 08:11:50|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|97
1635495120000|2021-10-29 08:12:00|||||||||3
1635495130000|2021-10-29 08:12:10|||||||||14
1635495140000|2021-10-29 08:12:20|||||||||1
1635495150000|2021-10-29 08:12:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|16
1635495160000|2021-10-29 08:12:40|102.07||102.02||102.07||102.02||234
1635495170000|2021-10-29 08:12:50|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|101
1635495180000|2021-10-29 08:13:00|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|21
1635495190000|2021-10-29 08:13:10||101.99||101.99||101.99||101.99|2
1635495200000|2021-10-29 08:13:20|||||||||2
1635495210000|2021-10-29 08:13:30|||||||||58
1635495220000|2021-10-29 08:13:40|||||||||1
1635495230000|2021-10-29 08:13:50|||||||||1
1635495240000|2021-10-29 08:14:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|13
1635495260000|2021-10-29 08:14:20|||||||||13
1635495270000|2021-10-29 08:14:30|||||||||1
1635495280000|2021-10-29 08:14:40|||||||||2
1635495290000|2021-10-29 08:14:50|||||||||1
1635495300000|2021-10-29 08:15:00|||||||||1
1635495310000|2021-10-29 08:15:10|102.07||102.02||102.07||102.02||9
1635495320000|2021-10-29 08:15:20|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|111
1635495330000|2021-10-29 08:15:30|||||||||1
1635495340000|2021-10-29 08:15:40|||||||||5
1635495350000|2021-10-29 08:15:50|||||||||53
1635495360000|2021-10-29 08:16:00|||||||||1
1635495370000|2021-10-29 08:16:10|||||||||2
1635495380000|2021-10-29 08:16:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|60
1635495400000|2021-10-29 08:16:40|||||||||2
1635495410000|2021-10-29 08:16:50|||||||||22
1635495420000|2021-10-29 08:17:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|69
1635495430000|2021-10-29 08:17:10||101.94||101.94||101.94||101.94|101
1635495440000|2021-10-29 08:17:20||101.99||101.99||101.99||101.99|0
1635495450000|2021-10-29 08:17:30|||||||||1
1635495460000|2021-10-29 08:17:40|||||||||202
1635495470000|2021-10-29 08:17:50|||||||||1
1635495480000|2021-10-29 08:18:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|328
1635495490000|2021-10-29 08:18:10|||||||||2
1635495500000|2021-10-29 08:18:20|||||||||1
1635495510000|2021-10-29 08:18:30|||||||||2
1635495520000|2021-10-29 08:18:40|||||||||1
1635495530000|2021-10-29 08:18:50|||||||||1
1635495540000|2021-10-29 08:19:00|||||||||44
1635495550000|2021-10-29 08:19:10|||||||||2
1635495560000|2021-10-29 08:19:20|||||||||2
1635495570000|2021-10-29 08:19:30|||||||||27
1635495580000|2021-10-29 08:19:40|||||||||17
1635495590000|2021-10-29 08:19:50|||||||||13
1635495600000|2021-10-29 08:20:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|95
1635495610000|2021-10-29 08:20:10|||||||||101
1635495620000|2021-10-29 08:20:20|102.12||102.07||102.12||102.07||128
1635495630000|2021-10-29 08:20:30|102.12||102.07||102.12||102.07||19
1635495640000|2021-10-29 08:20:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|3
1635495650000|2021-10-29 08:20:50|||||||||2
1635495660000|2021-10-29 08:21:00|||||||||102
1635495670000|2021-10-29 08:21:10|||||||||1
1635495680000|2021-10-29 08:21:20|||||||||2
1635495690000|2021-10-29 08:21:30|||||||||1
1635495700000|2021-10-29 08:21:40|||||||||1
1635495710000|2021-10-29 08:21:50|||||||||2
1635495720000|2021-10-29 08:22:00|||||||||1
1635495730000|2021-10-29 08:22:10|||||||||1
1635495740000|2021-10-29 08:22:20|||||||||1
1635495750000|2021-10-29 08:22:30|||||||||2
1635495760000|2021-10-29 08:22:40|||||||||1
1635495770000|2021-10-29 08:22:50|||||||||1118
1635495780000|2021-10-29 08:23:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|1005
1635495790000|2021-10-29 08:23:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|35
1635495800000|2021-10-29 08:23:20|||||||||1
1635495810000|2021-10-29 08:23:30|||||||||2
1635495820000|2021-10-29 08:23:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|25
1635495830000|2021-10-29 08:23:50|||||||||1
1635495840000|2021-10-29 08:24:00|||||||||2
1635495850000|2021-10-29 08:24:10|||||||||1
1635495860000|2021-10-29 08:24:20|||||||||71
1635495870000|2021-10-29 08:24:30|||||||||1
1635495880000|2021-10-29 08:24:40|||||||||26
1635495890000|2021-10-29 08:24:50|||||||||1
1635495900000|2021-10-29 08:25:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|54
1635495910000|2021-10-29 08:25:10|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|51
1635495920000|2021-10-29 08:25:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|4
1635495930000|2021-10-29 08:25:30|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|3
1635495940000|2021-10-29 08:25:40|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|177
1635495950000|2021-10-29 08:25:50|||||||||1
1635495960000|2021-10-29 08:26:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|50
1635495970000|2021-10-29 08:26:10|||||||||51
1635495980000|2021-10-29 08:26:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|67
1635495990000|2021-10-29 08:26:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|249
1635496000000|2021-10-29 08:26:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|6
1635496010000|2021-10-29 08:26:50|||||||||1
1635496020000|2021-10-29 08:27:00|||||||||2
1635496030000|2021-10-29 08:27:10|||||||||8
1635496040000|2021-10-29 08:27:20|102.17||102.12||102.17||102.12||3
1635496050000|2021-10-29 08:27:30|102.17||102.17||102.17||102.17||1
1635496060000|2021-10-29 08:27:40|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|1
1635496070000|2021-10-29 08:27:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|6
1635496080000|2021-10-29 08:28:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|50
1635496090000|2021-10-29 08:28:10|102.12||102.17||102.17||102.12||1
1635496100000|2021-10-29 08:28:20|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.04|5
1635496110000|2021-10-29 08:28:30||102.04||102.04||102.04||102.04|5
1635496120000|2021-10-29 08:28:40|102.12||102.12||102.17||102.12||1
1635496130000|2021-10-29 08:28:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|11
1635496140000|2021-10-29 08:29:00|||||||||1
1635496150000|2021-10-29 08:29:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|9
1635496160000|2021-10-29 08:29:20|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|3
1635496170000|2021-10-29 08:29:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|2
1635496180000|2021-10-29 08:29:40|102.22|102.04|102.12|102.04|102.22|102.04|102.12|102.04|3
1635496190000|2021-10-29 08:29:50|102.17||102.17||102.17||102.12||1
1635496200000|2021-10-29 08:30:00|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.04|12
1635496210000|2021-10-29 08:30:10|||||||||1
1635496220000|2021-10-29 08:30:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|18
1635496230000|2021-10-29 08:30:30|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|5
1635496250000|2021-10-29 08:30:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|3
1635496260000|2021-10-29 08:31:00|||||||||1
1635496270000|2021-10-29 08:31:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|25
1635496280000|2021-10-29 08:31:20|||||||||2
1635496290000|2021-10-29 08:31:30|||||||||1
1635496300000|2021-10-29 08:31:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|4
1635496310000|2021-10-29 08:31:50||102.19||102.19||102.19||102.19|23
1635496320000|2021-10-29 08:32:00|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|10
1635496330000|2021-10-29 08:32:10|||||||||1
1635496340000|2021-10-29 08:32:20|||||||||2
1635496350000|2021-10-29 08:32:30|||||||||1
1635496360000|2021-10-29 08:32:40|||||||||3
1635496370000|2021-10-29 08:32:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|2
1635496380000|2021-10-29 08:33:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|114
1635496390000|2021-10-29 08:33:10|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|488
1635496400000|2021-10-29 08:33:20|||||||||11
1635496410000|2021-10-29 08:33:30|||||||||2
1635496420000|2021-10-29 08:33:40|||||||||30
1635496430000|2021-10-29 08:33:50|||||||||1
1635496440000|2021-10-29 08:34:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|26
1635496450000|2021-10-29 08:34:10|||||||||2
1635496460000|2021-10-29 08:34:20|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|43
1635496470000|2021-10-29 08:34:30|||||||||1
1635496480000|2021-10-29 08:34:40|||||||||1
1635496490000|2021-10-29 08:34:50|||||||||2
1635496500000|2021-10-29 08:35:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|8
1635496510000|2021-10-29 08:35:10|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|18
1635496520000|2021-10-29 08:35:20|102.22||102.22||102.22||102.22||2
1635496530000|2021-10-29 08:35:30|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|7
1635496540000|2021-10-29 08:35:40|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|2
1635496550000|2021-10-29 08:35:50|102.17|102.04|102.12|102.04|102.22|102.04|102.12|102.04|306
1635496560000|2021-10-29 08:36:00|||||||||4
1635496570000|2021-10-29 08:36:10|||||||||152
1635496580000|2021-10-29 08:36:20|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|97
1635496590000|2021-10-29 08:36:30|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|9
1635496600000|2021-10-29 08:36:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|261
1635496610000|2021-10-29 08:36:50|||||||||6
1635496620000|2021-10-29 08:37:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|247
1635496630000|2021-10-29 08:37:10|||||||||1
1635496640000|2021-10-29 08:37:20|||||||||52
1635496650000|2021-10-29 08:37:30|||||||||1
1635496660000|2021-10-29 08:37:40|||||||||4
1635496670000|2021-10-29 08:37:50|||||||||2
1635496680000|2021-10-29 08:38:00|||||||||5
1635496690000|2021-10-29 08:38:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|237
1635496700000|2021-10-29 08:38:20|||||||||47
1635496710000|2021-10-29 08:38:30|||||||||1
1635496720000|2021-10-29 08:38:40|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|150
1635496730000|2021-10-29 08:38:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|8
1635496740000|2021-10-29 08:39:00|||||||||1
1635496750000|2021-10-29 08:39:10|||||||||2
1635496760000|2021-10-29 08:39:20|||||||||1
1635496770000|2021-10-29 08:39:30|||||||||1
1635496780000|2021-10-29 08:39:40|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|109
1635496790000|2021-10-29 08:39:50|||||||||1
1635496800000|2021-10-29 08:40:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|144
1635496810000|2021-10-29 08:40:10|||||||||1
1635496820000|2021-10-29 08:40:20|||||||||1
1635496830000|2021-10-29 08:40:30|||||||||1
1635496840000|2021-10-29 08:40:40|||||||||86
1635496850000|2021-10-29 08:40:50|||||||||1
1635496860000|2021-10-29 08:41:00|||||||||2
1635496870000|2021-10-29 08:41:10|||||||||261
1635496880000|2021-10-29 08:41:20|||||||||92
1635496890000|2021-10-29 08:41:30|||||||||2
1635496900000|2021-10-29 08:41:40|||||||||2
1635496910000|2021-10-29 08:41:50|||||||||1
1635496920000|2021-10-29 08:42:00|||||||||2
1635496930000|2021-10-29 08:42:10|||||||||152
1635496940000|2021-10-29 08:42:20|||||||||1
1635496950000|2021-10-29 08:42:30|||||||||2
1635496960000|2021-10-29 08:42:40|||||||||1
1635496970000|2021-10-29 08:42:50|||||||||1
1635496980000|2021-10-29 08:43:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|91
1635496990000|2021-10-29 08:43:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|757
1635497000000|2021-10-29 08:43:20|||||||||1
1635497010000|2021-10-29 08:43:30|||||||||4
1635497020000|2021-10-29 08:43:40|||||||||19
1635497030000|2021-10-29 08:43:50|||||||||2
1635497040000|2021-10-29 08:44:00|||||||||2
1635497050000|2021-10-29 08:44:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|42
1635497060000|2021-10-29 08:44:20|102.22||102.22||102.22||102.22||9
1635497070000|2021-10-29 08:44:30|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|29
1635497080000|2021-10-29 08:44:40|||||||||1
1635497090000|2021-10-29 08:44:50|||||||||34
1635497100000|2021-10-29 08:45:00|||||||||2
1635497110000|2021-10-29 08:45:10|||||||||1
1635497120000|2021-10-29 08:45:20|||||||||1
1635497130000|2021-10-29 08:45:30|||||||||1
1635497140000|2021-10-29 08:45:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|181
1635497150000|2021-10-29 08:45:50|||||||||26
1635497160000|2021-10-29 08:46:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1635497170000|2021-10-29 08:46:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|52
1635497190000|2021-10-29 08:46:30|||||||||2
1635497200000|2021-10-29 08:46:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|67
1635497210000|2021-10-29 08:46:50|||||||||1
1635497220000|2021-10-29 08:47:00|||||||||9
1635497230000|2021-10-29 08:47:10|||||||||1
1635497240000|2021-10-29 08:47:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|14
1635497250000|2021-10-29 08:47:30|102.27||102.27||102.27||102.27||5
1635497260000|2021-10-29 08:47:40|102.22||102.22||102.22||102.22||9
1635497270000|2021-10-29 08:47:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|7
1635497280000|2021-10-29 08:48:00|||||||||1
1635497290000|2021-10-29 08:48:10|||||||||1
1635497300000|2021-10-29 08:48:20|||||||||1
1635497310000|2021-10-29 08:48:30|||||||||2
1635497320000|2021-10-29 08:48:40|||||||||1
1635497330000|2021-10-29 08:48:50|||||||||52
1635497340000|2021-10-29 08:49:00|||||||||2
1635497350000|2021-10-29 08:49:10|||||||||1
1635497360000|2021-10-29 08:49:20|||||||||2
1635497370000|2021-10-29 08:49:30|||||||||603
1635497390000|2021-10-29 08:49:50|||||||||158
1635497400000|2021-10-29 08:50:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|91
1635497410000|2021-10-29 08:50:10|||||||||1
1635497420000|2021-10-29 08:50:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|10
1635497430000|2021-10-29 08:50:30|||||||||2
1635497440000|2021-10-29 08:50:40|102.32||102.27||102.32||102.27||12
1635497450000|2021-10-29 08:50:50|||||||||3
1635497460000|2021-10-29 08:51:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|25
1635497470000|2021-10-29 08:51:10||102.19||102.19||102.19||102.19|181
1635497480000|2021-10-29 08:51:20||102.24||102.24||102.24||102.24|269
1635497490000|2021-10-29 08:51:30|||||||||1
1635497500000|2021-10-29 08:51:40|||||||||1
1635497510000|2021-10-29 08:51:50|||||||||16
1635497520000|2021-10-29 08:52:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|154
1635497530000|2021-10-29 08:52:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|171
1635497540000|2021-10-29 08:52:20|||||||||253
1635497550000|2021-10-29 08:52:30|102.32||102.27||102.32||102.27||103
1635497560000|2021-10-29 08:52:40|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|58
1635497570000|2021-10-29 08:52:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|17
1635497580000|2021-10-29 08:53:00|||||||||1
1635497590000|2021-10-29 08:53:10|||||||||1
1635497600000|2021-10-29 08:53:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|12
1635497610000|2021-10-29 08:53:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|4
1635497620000|2021-10-29 08:53:40|||||||||16
1635497630000|2021-10-29 08:53:50|||||||||1
1635497640000|2021-10-29 08:54:00||102.19||102.19||102.19||102.19|25
1635497650000|2021-10-29 08:54:10|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|3
1635497660000|2021-10-29 08:54:20|102.32||102.27||102.32||102.27||1
1635497670000|2021-10-29 08:54:30|||||||||2
1635497680000|2021-10-29 08:54:40|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|350
1635497690000|2021-10-29 08:54:50|||||||||7
1635497700000|2021-10-29 08:55:00|||||||||2
1635497710000|2021-10-29 08:55:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|188
1635497720000|2021-10-29 08:55:20|||||||||1
1635497730000|2021-10-29 08:55:30|||||||||1
1635497740000|2021-10-29 08:55:40|||||||||10
1635497750000|2021-10-29 08:55:50|||||||||4602
1635497760000|2021-10-29 08:56:00|102.37||102.32||102.37||102.32||7
1635497770000|2021-10-29 08:56:10|||||||||51
1635497780000|2021-10-29 08:56:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|26
1635497790000|2021-10-29 08:56:30||102.24||102.24||102.24||102.24|216
1635497800000|2021-10-29 08:56:40||102.29||102.29||102.29||102.29|1
1635497810000|2021-10-29 08:56:50|||||||||2
1635497820000|2021-10-29 08:57:00|||||||||34
1635497830000|2021-10-29 08:57:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|387
1635497840000|2021-10-29 08:57:20|||||||||1
1635497850000|2021-10-29 08:57:30|||||||||1
1635497860000|2021-10-29 08:57:40|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|102
1635497870000|2021-10-29 08:57:50|||||||||1
1635497880000|2021-10-29 08:58:00|||||||||3
1635497890000|2021-10-29 08:58:10|||||||||51
1635497900000|2021-10-29 08:58:20|||||||||2
1635497920000|2021-10-29 08:58:40||102.24||102.24||102.29||102.24|75
1635497930000|2021-10-29 08:58:50||102.29||102.29||102.29||102.29|1
1635497940000|2021-10-29 08:59:00|||||||||1
1635497950000|2021-10-29 08:59:10||102.24||102.24||102.24||102.24|57
1635497960000|2021-10-29 08:59:20|102.32||102.37||102.37||102.32||5
1635497970000|2021-10-29 08:59:30|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|62
1635497980000|2021-10-29 08:59:40|||||||||4
1635497990000|2021-10-29 08:59:50|||||||||1
1635498000000|2021-10-29 09:00:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|94
1635498010000|2021-10-29 09:00:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|697
1635498020000|2021-10-29 09:00:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|30
1635498030000|2021-10-29 09:00:30|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|31
1635498040000|2021-10-29 09:00:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|9
1635498050000|2021-10-29 09:00:50|||||||||1
1635498060000|2021-10-29 09:01:00|||||||||1
1635498070000|2021-10-29 09:01:10|||||||||2
1635498080000|2021-10-29 09:01:20|||||||||1
1635498090000|2021-10-29 09:01:30|||||||||25
1635498100000|2021-10-29 09:01:40|||||||||8
1635498110000|2021-10-29 09:01:50|||||||||1
1635498120000|2021-10-29 09:02:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|118
1635498130000|2021-10-29 09:02:10||102.29||102.34||102.34||102.29|131
1635498140000|2021-10-29 09:02:20|||||||||1
1635498150000|2021-10-29 09:02:30|||||||||52
1635498160000|2021-10-29 09:02:40|||||||||35
1635498170000|2021-10-29 09:02:50|||||||||1
1635498180000|2021-10-29 09:03:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|2361
1635498190000|2021-10-29 09:03:10|||||||||2
1635498200000|2021-10-29 09:03:20|||||||||6
1635498210000|2021-10-29 09:03:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|40
1635498220000|2021-10-29 09:03:40|||||||||2
1635498230000|2021-10-29 09:03:50|||||||||1
1635498240000|2021-10-29 09:04:00|||||||||1
1635498250000|2021-10-29 09:04:10|||||||||42
1635498260000|2021-10-29 09:04:20|||||||||1
1635498270000|2021-10-29 09:04:30|||||||||61
1635498280000|2021-10-29 09:04:40|||||||||2
1635498290000|2021-10-29 09:04:50||102.39||102.44||102.44||102.39|213
1635498300000|2021-10-29 09:05:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|16
1635498310000|2021-10-29 09:05:10|||||||||1
1635498320000|2021-10-29 09:05:20|||||||||2
1635498330000|2021-10-29 09:05:30|||||||||1
1635498340000|2021-10-29 09:05:40|||||||||3
1635498350000|2021-10-29 09:05:50|||||||||1
1635498360000|2021-10-29 09:06:00|||||||||1
1635498370000|2021-10-29 09:06:10|||||||||2
1635498380000|2021-10-29 09:06:20|||||||||1
1635498390000|2021-10-29 09:06:30|||||||||6
1635498400000|2021-10-29 09:06:40|||||||||4
1635498410000|2021-10-29 09:06:50|||||||||2
1635498420000|2021-10-29 09:07:00|||||||||53
1635498430000|2021-10-29 09:07:10|||||||||2
1635498440000|2021-10-29 09:07:20|||||||||2
1635498450000|2021-10-29 09:07:30|||||||||1
1635498460000|2021-10-29 09:07:40|||||||||1
1635498470000|2021-10-29 09:07:50|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1002
1635498480000|2021-10-29 09:08:00|||||||||2
1635498490000|2021-10-29 09:08:10|||||||||2
1635498500000|2021-10-29 09:08:20|||||||||1
1635498510000|2021-10-29 09:08:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|72
1635498520000|2021-10-29 09:08:40|||||||||101
1635498530000|2021-10-29 09:08:50|||||||||3
1635498540000|2021-10-29 09:09:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|124
1635498550000|2021-10-29 09:09:10||102.44||102.44||102.44||102.39|33
1635498560000|2021-10-29 09:09:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|9
1635498570000|2021-10-29 09:09:30|||||||||2
1635498580000|2021-10-29 09:09:40|||||||||2
1635498590000|2021-10-29 09:09:50|||||||||2
1635498600000|2021-10-29 09:10:00|||||||||1
1635498610000|2021-10-29 09:10:10|||||||||2
1635498620000|2021-10-29 09:10:20|||||||||1
1635498630000|2021-10-29 09:10:30|||||||||1
1635498640000|2021-10-29 09:10:40|||||||||2
1635498650000|2021-10-29 09:10:50|||||||||1
1635498660000|2021-10-29 09:11:00|||||||||1
1635498670000|2021-10-29 09:11:10|||||||||1
1635498680000|2021-10-29 09:11:20|||||||||7
1635498690000|2021-10-29 09:11:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|132
1635498700000|2021-10-29 09:11:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|397
1635498710000|2021-10-29 09:11:50|||||||||9
1635498720000|2021-10-29 09:12:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|67
1635498730000|2021-10-29 09:12:10|||||||||1
1635498740000|2021-10-29 09:12:20|||||||||1
1635498750000|2021-10-29 09:12:30|||||||||2
1635498760000|2021-10-29 09:12:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|120
1635498780000|2021-10-29 09:13:00|||||||||2
1635498790000|2021-10-29 09:13:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|348
1635498810000|2021-10-29 09:13:30|||||||||8
1635498820000|2021-10-29 09:13:40|||||||||1
1635498830000|2021-10-29 09:13:50|||||||||1
1635498840000|2021-10-29 09:14:00|||||||||1
1635498850000|2021-10-29 09:14:10|||||||||2
1635498860000|2021-10-29 09:14:20|||||||||1
1635498870000|2021-10-29 09:14:30|||||||||2
1635498880000|2021-10-29 09:14:40|||||||||252
1635498890000|2021-10-29 09:14:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|39
1635498900000|2021-10-29 09:15:00|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|126
1635498910000|2021-10-29 09:15:10|||||||||3
1635498920000|2021-10-29 09:15:20|||||||||1
1635498930000|2021-10-29 09:15:30|||||||||2
1635498940000|2021-10-29 09:15:40|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|92
1635498950000|2021-10-29 09:15:50|102.27||102.27||102.27||102.27||2
1635498960000|2021-10-29 09:16:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|191
1635498970000|2021-10-29 09:16:10|||||||||8
1635498980000|2021-10-29 09:16:20|||||||||7
1635498990000|2021-10-29 09:16:30|||||||||8
1635499000000|2021-10-29 09:16:40|||||||||326
1635499010000|2021-10-29 09:16:50|||||||||46
1635499020000|2021-10-29 09:17:00|||||||||5
1635499030000|2021-10-29 09:17:10|||||||||6
1635499040000|2021-10-29 09:17:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|19
1635499050000|2021-10-29 09:17:30|||||||||10
1635499060000|2021-10-29 09:17:40|||||||||7
1635499070000|2021-10-29 09:17:50||102.04||102.04||102.04||102.04|7
1635499080000|2021-10-29 09:18:00||102.09||102.09||102.09||102.09|14
1635499090000|2021-10-29 09:18:10|||||||||7
1635499100000|2021-10-29 09:18:20||102.04||102.04||102.09||102.04|20
1635499110000|2021-10-29 09:18:30||102.09||102.09||102.09||102.09|1
1635499120000|2021-10-29 09:18:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|19
1635499130000|2021-10-29 09:18:50|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|25
1635499140000|2021-10-29 09:19:00|||||||||1
1635499150000|2021-10-29 09:19:10|||||||||8
1635499160000|2021-10-29 09:19:20|||||||||13
1635499170000|2021-10-29 09:19:30|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|18
1635499180000|2021-10-29 09:19:40|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|19
1635499190000|2021-10-29 09:19:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|220
1635499200000|2021-10-29 09:20:00|||||||||1
1635499210000|2021-10-29 09:20:10|||||||||1
1635499220000|2021-10-29 09:20:20|||||||||2
1635499230000|2021-10-29 09:20:30|||||||||1
1635499240000|2021-10-29 09:20:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|44
1635499250000|2021-10-29 09:20:50|||||||||3
1635499260000|2021-10-29 09:21:00||101.89||101.94||101.94||101.89|32
1635499270000|2021-10-29 09:21:10|||||||||1
1635499280000|2021-10-29 09:21:20|||||||||2
1635499290000|2021-10-29 09:21:30|||||||||1
1635499300000|2021-10-29 09:21:40|||||||||2
1635499310000|2021-10-29 09:21:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|82
1635499320000|2021-10-29 09:22:00|||||||||2
1635499330000|2021-10-29 09:22:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|27
1635499340000|2021-10-29 09:22:20|||||||||2
1635499350000|2021-10-29 09:22:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|10
1635499360000|2021-10-29 09:22:40|||||||||1
1635499370000|2021-10-29 09:22:50|||||||||1
1635499380000|2021-10-29 09:23:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|46
1635499390000|2021-10-29 09:23:10|||||||||1
1635499400000|2021-10-29 09:23:20|||||||||2
1635499410000|2021-10-29 09:23:30|||||||||1
1635499420000|2021-10-29 09:23:40|||||||||1
1635499430000|2021-10-29 09:23:50|||||||||1
1635499440000|2021-10-29 09:24:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|46
1635499450000|2021-10-29 09:24:10|||||||||1
1635499460000|2021-10-29 09:24:20|||||||||1
1635499470000|2021-10-29 09:24:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1635499480000|2021-10-29 09:24:40|||||||||2
1635499500000|2021-10-29 09:25:00|||||||||2
1635499510000|2021-10-29 09:25:10|||||||||2
1635499520000|2021-10-29 09:25:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|17
1635499530000|2021-10-29 09:25:30|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|4
1635499540000|2021-10-29 09:25:40|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|4
1635499550000|2021-10-29 09:25:50||102.14||102.14||102.14||102.14|1
1635499560000|2021-10-29 09:26:00|||||||||1
1635499570000|2021-10-29 09:26:10|||||||||2
1635499580000|2021-10-29 09:26:20|||||||||1
1635499590000|2021-10-29 09:26:30|||||||||6
1635499600000|2021-10-29 09:26:40|||||||||3
1635499610000|2021-10-29 09:26:50|||||||||1
1635499620000|2021-10-29 09:27:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|17
1635499640000|2021-10-29 09:27:20||102.04||102.09||102.09||102.04|10
1635499650000|2021-10-29 09:27:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|4
1635499660000|2021-10-29 09:27:40|102.17||102.12||102.17||102.12||0
1635499670000|2021-10-29 09:27:50|||||||||2
1635499680000|2021-10-29 09:28:00|||||||||1
1635499690000|2021-10-29 09:28:10|||||||||1
1635499700000|2021-10-29 09:28:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|14
1635499720000|2021-10-29 09:28:40|||||||||1
1635499730000|2021-10-29 09:28:50|||||||||2
1635499740000|2021-10-29 09:29:00|102.12||102.12||102.12||102.12||2
1635499750000|2021-10-29 09:29:10||102.04||102.04||102.04||102.04|7
1635499760000|2021-10-29 09:29:20|||||||||1
1635499770000|2021-10-29 09:29:30|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|2
1635499780000|2021-10-29 09:29:40||102.09||102.09||102.09||102.09|4
1635499800000|2021-10-29 09:30:00|||||||||2
1635499810000|2021-10-29 09:30:10|102.22||102.22||102.22||102.22||4
1635499820000|2021-10-29 09:30:20|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.09|9
1635499830000|2021-10-29 09:30:30|102.22||102.22||102.22||102.17||0
1635499840000|2021-10-29 09:30:40|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.09|4
1635499850000|2021-10-29 09:30:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|4
1635499860000|2021-10-29 09:31:00|102.17||102.12||102.17||102.12||25
1635499870000|2021-10-29 09:31:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1635499880000|2021-10-29 09:31:20|||||||||1
1635499890000|2021-10-29 09:31:30|102.22||102.22||102.22||102.22||1
1635499900000|2021-10-29 09:31:40|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|3
1635499910000|2021-10-29 09:31:50|||||||||24
1635499920000|2021-10-29 09:32:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|10
1635499930000|2021-10-29 09:32:10|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|7
1635499940000|2021-10-29 09:32:20||102.09||102.09||102.09||102.09|1
1635499950000|2021-10-29 09:32:30|||||||||2
1635499960000|2021-10-29 09:32:40|||||||||1
1635499970000|2021-10-29 09:32:50||102.04||102.04||102.04||102.04|4
1635499980000|2021-10-29 09:33:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|301
1635499990000|2021-10-29 09:33:10|||||||||27
1635500000000|2021-10-29 09:33:20|||||||||2
1635500010000|2021-10-29 09:33:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|233
1635500020000|2021-10-29 09:33:40|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|16
1635500030000|2021-10-29 09:33:50|||||||||101
1635500040000|2021-10-29 09:34:00||101.99||101.99||101.99||101.99|101
1635500050000|2021-10-29 09:34:10||102.04||102.04||102.04||102.04|51
1635500060000|2021-10-29 09:34:20|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|555
1635500070000|2021-10-29 09:34:30|||||||||71
1635500080000|2021-10-29 09:34:40|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|101
1635500090000|2021-10-29 09:34:50|102.07||102.07||102.07||102.07||7
1635500100000|2021-10-29 09:35:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|84
1635500110000|2021-10-29 09:35:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|172
1635500120000|2021-10-29 09:35:20|102.07||102.07||102.07||102.07||0
1635500130000|2021-10-29 09:35:30|||||||||2
1635500140000|2021-10-29 09:35:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|540
1635500150000|2021-10-29 09:35:50|102.07||102.02||102.07||102.02||36
1635500160000|2021-10-29 09:36:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|138
1635500170000|2021-10-29 09:36:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|53
1635500180000|2021-10-29 09:36:20|||||||||1
1635500190000|2021-10-29 09:36:30|||||||||2
1635500200000|2021-10-29 09:36:40|||||||||1
1635500210000|2021-10-29 09:36:50|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|50
1635500220000|2021-10-29 09:37:00|||||||||16
1635500230000|2021-10-29 09:37:10|||||||||2
1635500240000|2021-10-29 09:37:20|||||||||1
1635500250000|2021-10-29 09:37:30|||||||||1
1635500260000|2021-10-29 09:37:40|||||||||2
1635500270000|2021-10-29 09:37:50||101.89||101.89||101.89||101.89|264
1635500280000|2021-10-29 09:38:00||101.94||101.94||101.94||101.94|1
1635500300000|2021-10-29 09:38:20|||||||||2
1635500310000|2021-10-29 09:38:30|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|19
1635500320000|2021-10-29 09:38:40|102.02||102.02||102.02||102.02||2
1635500330000|2021-10-29 09:38:50||101.94||101.94||101.94||101.94|1
1635500340000|2021-10-29 09:39:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|10
1635500350000|2021-10-29 09:39:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|6
1635500360000|2021-10-29 09:39:20|||||||||1
1635500370000|2021-10-29 09:39:30|||||||||2
1635500380000|2021-10-29 09:39:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|651
1635500390000|2021-10-29 09:39:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|53
1635500400000|2021-10-29 09:40:00|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|15
1635500420000|2021-10-29 09:40:20|102.02||101.97||102.02||101.97||1
1635500430000|2021-10-29 09:40:30|102.02||101.97||102.02||101.97||1
1635500440000|2021-10-29 09:40:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|177
1635500450000|2021-10-29 09:40:50|||||||||301
1635500460000|2021-10-29 09:41:00|||||||||205
1635500470000|2021-10-29 09:41:10||101.89||101.94||101.94||101.89|130
1635500480000|2021-10-29 09:41:20|||||||||2
1635500490000|2021-10-29 09:41:30|||||||||1
1635500500000|2021-10-29 09:41:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|18
1635500510000|2021-10-29 09:41:50|||||||||100
1635500520000|2021-10-29 09:42:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|148
1635500530000|2021-10-29 09:42:10|101.97||101.97||101.97||101.97||34
1635500540000|2021-10-29 09:42:20|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|77
1635500550000|2021-10-29 09:42:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1635500560000|2021-10-29 09:42:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|228
1635500570000|2021-10-29 09:42:50|101.97||101.97||101.97||101.92||6
1635500580000|2021-10-29 09:43:00||101.89||101.89||101.89||101.89|2
1635500590000|2021-10-29 09:43:10|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|81
1635500600000|2021-10-29 09:43:20|101.97||101.97||101.97||101.92||23
1635500610000|2021-10-29 09:43:30|102.02|101.89|101.97|101.89|102.02|101.94|101.97|101.89|27
1635500620000|2021-10-29 09:43:40|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.89|39
1635500630000|2021-10-29 09:43:50|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|53
1635500640000|2021-10-29 09:44:00|102.02||101.97||102.02||101.97||62
1635500650000|2021-10-29 09:44:10|102.02||102.02||102.02||102.02||41
1635500660000|2021-10-29 09:44:20|101.97||101.97||101.97||101.97||8
1635500670000|2021-10-29 09:44:30|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|53
1635500680000|2021-10-29 09:44:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|13
1635500690000|2021-10-29 09:44:50|||||||||2
1635500700000|2021-10-29 09:45:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|332
1635500710000|2021-10-29 09:45:10|101.92||101.87||101.92||101.87||1
1635500720000|2021-10-29 09:45:20|||||||||2
1635500730000|2021-10-29 09:45:30|||||||||3
1635500740000|2021-10-29 09:45:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|468
1635500760000|2021-10-29 09:46:00||101.69||101.74||101.74||101.69|200
1635500770000|2021-10-29 09:46:10|||||||||1
1635500780000|2021-10-29 09:46:20|||||||||1
1635500790000|2021-10-29 09:46:30|||||||||2
1635500800000|2021-10-29 09:46:40|||||||||1
1635500810000|2021-10-29 09:46:50|101.87||101.82||101.87||101.82||155
1635500820000|2021-10-29 09:47:00|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|108
1635500830000|2021-10-29 09:47:10|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|4
1635500840000|2021-10-29 09:47:20|||||||||2
1635500850000|2021-10-29 09:47:30|||||||||4
1635500860000|2021-10-29 09:47:40|||||||||1
1635500870000|2021-10-29 09:47:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|213
1635500880000|2021-10-29 09:48:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|18
1635500890000|2021-10-29 09:48:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1635500900000|2021-10-29 09:48:20|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|300
1635500910000|2021-10-29 09:48:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|53
1635500920000|2021-10-29 09:48:40|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|19
1635500930000|2021-10-29 09:48:50|101.77||101.72||101.77||101.72||42
1635500940000|2021-10-29 09:49:00|101.77||101.72||101.77||101.72||38
1635500950000|2021-10-29 09:49:10|||||||||1
1635500960000|2021-10-29 09:49:20|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|289
1635500970000|2021-10-29 09:49:30|||||||||101
1635500980000|2021-10-29 09:49:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|31
1635500990000|2021-10-29 09:49:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|4
1635501000000|2021-10-29 09:50:00|||||||||51
1635501010000|2021-10-29 09:50:10|101.77||101.77||101.77||101.77||42
1635501020000|2021-10-29 09:50:20||101.69||101.69||101.69||101.69|108
1635501030000|2021-10-29 09:50:30|||||||||1
1635501040000|2021-10-29 09:50:40|||||||||3
1635501050000|2021-10-29 09:50:50|||||||||1
1635501060000|2021-10-29 09:51:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|243
1635501070000|2021-10-29 09:51:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|71
1635501080000|2021-10-29 09:51:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|114
1635501090000|2021-10-29 09:51:30|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|192
1635501110000|2021-10-29 09:51:50|||||||||61
1635501120000|2021-10-29 09:52:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|174
1635501130000|2021-10-29 09:52:10|||||||||2
1635501140000|2021-10-29 09:52:20|||||||||1
1635501150000|2021-10-29 09:52:30|101.82||101.82||101.82||101.82||1
1635501160000|2021-10-29 09:52:40|101.77||101.77||101.82||101.77||2
1635501170000|2021-10-29 09:52:50|101.82||101.77||101.82||101.77||2
1635501180000|2021-10-29 09:53:00|101.82||101.77||101.82||101.77||7
1635501190000|2021-10-29 09:53:10|||||||||2
1635501200000|2021-10-29 09:53:20||101.64||101.69||101.69||101.64|14
1635501220000|2021-10-29 09:53:40|||||||||2
1635501230000|2021-10-29 09:53:50|||||||||1
1635501240000|2021-10-29 09:54:00|||||||||8
1635501250000|2021-10-29 09:54:10|||||||||2
1635501260000|2021-10-29 09:54:20|||||||||1
1635501270000|2021-10-29 09:54:30|101.82||101.77||101.82||101.77||1
1635501280000|2021-10-29 09:54:40|101.82||101.82||101.82||101.82||2
1635501290000|2021-10-29 09:54:50|101.77||101.77||101.77||101.77||1
1635501300000|2021-10-29 09:55:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|32
1635501310000|2021-10-29 09:55:10|||||||||167
1635501320000|2021-10-29 09:55:20|||||||||166
1635501330000|2021-10-29 09:55:30|||||||||1
1635501340000|2021-10-29 09:55:40|||||||||2
1635501350000|2021-10-29 09:55:50|||||||||1
1635501360000|2021-10-29 09:56:00|||||||||70
1635501370000|2021-10-29 09:56:10|||||||||2
1635501380000|2021-10-29 09:56:20|||||||||1
1635501390000|2021-10-29 09:56:30|101.87|101.69|101.77|101.69|101.87|101.69|101.77|101.69|94
1635501400000|2021-10-29 09:56:40|||||||||1
1635501410000|2021-10-29 09:56:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|91
1635501420000|2021-10-29 09:57:00|||||||||1
1635501430000|2021-10-29 09:57:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|33
1635501440000|2021-10-29 09:57:20|||||||||1
1635501450000|2021-10-29 09:57:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|79
1635501460000|2021-10-29 09:57:40|||||||||1
1635501470000|2021-10-29 09:57:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|121
1635501490000|2021-10-29 09:58:10|||||||||2
1635501500000|2021-10-29 09:58:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|59
1635501520000|2021-10-29 09:58:40|||||||||2
1635501530000|2021-10-29 09:58:50|||||||||1
1635501540000|2021-10-29 09:59:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|88
1635501550000|2021-10-29 09:59:10|||||||||1
1635501560000|2021-10-29 09:59:20|||||||||1
1635501570000|2021-10-29 09:59:30|||||||||2
1635501580000|2021-10-29 09:59:40||101.64||101.64||101.64||101.64|36
1635501590000|2021-10-29 09:59:50||101.69||101.69||101.69||101.69|0
1635501600000|2021-10-29 10:00:00|||||||||25
1635501610000|2021-10-29 10:00:10|||||||||2
1635501620000|2021-10-29 10:00:20|||||||||1
1635501630000|2021-10-29 10:00:30|||||||||6
1635501640000|2021-10-29 10:00:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|61
1635501650000|2021-10-29 10:00:50|||||||||1
1635501660000|2021-10-29 10:01:00|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|310
1635501670000|2021-10-29 10:01:10|||||||||11
1635501680000|2021-10-29 10:01:20|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|278
1635501700000|2021-10-29 10:01:40|||||||||1
1635501710000|2021-10-29 10:01:50|||||||||2
1635501720000|2021-10-29 10:02:00|||||||||1
1635501730000|2021-10-29 10:02:10|||||||||2
1635501740000|2021-10-29 10:02:20|||||||||1
1635501750000|2021-10-29 10:02:30|||||||||2
1635501770000|2021-10-29 10:02:50|||||||||2
1635501780000|2021-10-29 10:03:00|||||||||5
1635501790000|2021-10-29 10:03:10|||||||||1
1635501800000|2021-10-29 10:03:20|||||||||1
1635501810000|2021-10-29 10:03:30|101.87||101.82||101.87||101.82||147
1635501820000|2021-10-29 10:03:40|||||||||1
1635501830000|2021-10-29 10:03:50|||||||||1
1635501840000|2021-10-29 10:04:00|||||||||3
1635501850000|2021-10-29 10:04:10|||||||||2
1635501860000|2021-10-29 10:04:20|||||||||1
1635501870000|2021-10-29 10:04:30|||||||||8
1635501880000|2021-10-29 10:04:40|||||||||1
1635501890000|2021-10-29 10:04:50|||||||||102
1635501900000|2021-10-29 10:05:00||101.69||101.74||101.74||101.69|8
1635501910000|2021-10-29 10:05:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|18
1635501920000|2021-10-29 10:05:20|||||||||26
1635501930000|2021-10-29 10:05:30|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|53
1635501940000|2021-10-29 10:05:40|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|19
1635501950000|2021-10-29 10:05:50|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|15
1635501960000|2021-10-29 10:06:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|40
1635501970000|2021-10-29 10:06:10|||||||||1
1635501980000|2021-10-29 10:06:20|||||||||8
1635501990000|2021-10-29 10:06:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|5
1635502000000|2021-10-29 10:06:40|||||||||1
1635502010000|2021-10-29 10:06:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|107
1635502020000|2021-10-29 10:07:00|||||||||2
1635502030000|2021-10-29 10:07:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|9
1635502040000|2021-10-29 10:07:20|||||||||1
1635502050000|2021-10-29 10:07:30|||||||||1
1635502060000|2021-10-29 10:07:40|||||||||2
1635502070000|2021-10-29 10:07:50|||||||||1
1635502080000|2021-10-29 10:08:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|8
1635502090000|2021-10-29 10:08:10|||||||||1
1635502100000|2021-10-29 10:08:20|||||||||1
1635502110000|2021-10-29 10:08:30|||||||||1
1635502120000|2021-10-29 10:08:40|||||||||2
1635502130000|2021-10-29 10:08:50|||||||||1
1635502140000|2021-10-29 10:09:00|||||||||2
1635502150000|2021-10-29 10:09:10|||||||||1
1635502160000|2021-10-29 10:09:20|||||||||1
1635502170000|2021-10-29 10:09:30|||||||||1
1635502180000|2021-10-29 10:09:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|49
1635502190000|2021-10-29 10:09:50||101.74||101.79||101.79||101.74|51
1635502200000|2021-10-29 10:10:00|||||||||1
1635502210000|2021-10-29 10:10:10|101.92||101.92||101.92||101.92||8
1635502220000|2021-10-29 10:10:20|101.87||101.87||101.87||101.87||2
1635502230000|2021-10-29 10:10:30|||||||||18
1635502240000|2021-10-29 10:10:40|||||||||1
1635502250000|2021-10-29 10:10:50|||||||||2
1635502260000|2021-10-29 10:11:00|||||||||18
1635502270000|2021-10-29 10:11:10|||||||||1
1635502280000|2021-10-29 10:11:20|||||||||23
1635502290000|2021-10-29 10:11:30|||||||||1
1635502300000|2021-10-29 10:11:40|||||||||2
1635502310000|2021-10-29 10:11:50|||||||||17
1635502320000|2021-10-29 10:12:00|||||||||17
1635502330000|2021-10-29 10:12:10|101.92|101.84|101.92|101.79|101.92|101.84|101.87|101.79|189
1635502340000|2021-10-29 10:12:20|101.87||101.87||101.87||101.87||5
1635502350000|2021-10-29 10:12:30|101.92||101.92||101.92||101.87||6
1635502360000|2021-10-29 10:12:40|101.87||101.87||101.87||101.87||15
1635502370000|2021-10-29 10:12:50|||||||||3
1635502380000|2021-10-29 10:13:00|||||||||2
1635502390000|2021-10-29 10:13:10|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|62
1635502400000|2021-10-29 10:13:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|10
1635502410000|2021-10-29 10:13:30|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|144
1635502420000|2021-10-29 10:13:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|30
1635502430000|2021-10-29 10:13:50|||||||||7
1635502440000|2021-10-29 10:14:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|34
1635502450000|2021-10-29 10:14:10||101.54||101.59||101.59||101.54|14
1635502460000|2021-10-29 10:14:20|||||||||1
1635502470000|2021-10-29 10:14:30|101.72||101.67||101.72||101.67||12
1635502480000|2021-10-29 10:14:40|||||||||1
1635502490000|2021-10-29 10:14:50|||||||||2
1635502500000|2021-10-29 10:15:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|10
1635502510000|2021-10-29 10:15:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|2
1635502520000|2021-10-29 10:15:20|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|7
1635502530000|2021-10-29 10:15:30|101.72||101.67||101.72||101.67||2
1635502540000|2021-10-29 10:15:40|||||||||1
1635502550000|2021-10-29 10:15:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|17
1635502560000|2021-10-29 10:16:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|12
1635502570000|2021-10-29 10:16:10|||||||||3
1635502580000|2021-10-29 10:16:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|40
1635502590000|2021-10-29 10:16:30|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|3
1635502600000|2021-10-29 10:16:40|||||||||11
1635502610000|2021-10-29 10:16:50|||||||||1
1635502620000|2021-10-29 10:17:00|101.57|101.49|101.62|101.49|101.62|101.49|101.57|101.49|18
1635502630000|2021-10-29 10:17:10|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|1
1635502640000|2021-10-29 10:17:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|14
1635502650000|2021-10-29 10:17:30|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|821
1635502660000|2021-10-29 10:17:40|||||||||1
1635502670000|2021-10-29 10:17:50|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|16
1635502680000|2021-10-29 10:18:00||101.39||101.44||101.44||101.39|32
1635502690000|2021-10-29 10:18:10|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|11
1635502700000|2021-10-29 10:18:20|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|19
1635502710000|2021-10-29 10:18:30|||||||||55
1635502720000|2021-10-29 10:18:40|||||||||1
1635502730000|2021-10-29 10:18:50|||||||||2
1635502740000|2021-10-29 10:19:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|109
1635502750000|2021-10-29 10:19:10|||||||||1
1635502760000|2021-10-29 10:19:20|||||||||2
1635502770000|2021-10-29 10:19:30|||||||||1
1635502780000|2021-10-29 10:19:40|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|87
1635502790000|2021-10-29 10:19:50|||||||||1
1635502800000|2021-10-29 10:20:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|14
1635502810000|2021-10-29 10:20:10|101.37|101.29|101.47|101.34|101.47|101.34|101.37|101.29|12
1635502820000|2021-10-29 10:20:20|101.42|101.39|101.47|101.39|101.47|101.39|101.42|101.39|7
1635502830000|2021-10-29 10:20:30|||||||||101
1635502840000|2021-10-29 10:20:40|||||||||2
1635502850000|2021-10-29 10:20:50|||||||||1
1635502860000|2021-10-29 10:21:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|108
1635502870000|2021-10-29 10:21:10|101.52||101.52||101.52||101.52||2
1635502880000|2021-10-29 10:21:20||101.44||101.44||101.44||101.44|1
1635502890000|2021-10-29 10:21:30|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|22
1635502900000|2021-10-29 10:21:40|||||||||2
1635502910000|2021-10-29 10:21:50|||||||||1
1635502920000|2021-10-29 10:22:00||101.34||101.39||101.39||101.34|19
1635502930000|2021-10-29 10:22:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|24
1635502940000|2021-10-29 10:22:20|||||||||22
1635502950000|2021-10-29 10:22:30|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|511
1635502960000|2021-10-29 10:22:40|||||||||1
1635502970000|2021-10-29 10:22:50|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.24|47
1635502980000|2021-10-29 10:23:00|101.32|101.29|101.32|101.24|101.32|101.29|101.32|101.24|8
1635502990000|2021-10-29 10:23:10|||||||||3
1635503000000|2021-10-29 10:23:20|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|17
1635503020000|2021-10-29 10:23:40|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|23
1635503030000|2021-10-29 10:23:50|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|11
1635503040000|2021-10-29 10:24:00|101.42||101.37||101.42||101.37||18
1635503050000|2021-10-29 10:24:10|||||||||23
1635503060000|2021-10-29 10:24:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|44
1635503070000|2021-10-29 10:24:30|101.27|101.19|101.32|101.19|101.32|101.24|101.27|101.19|32
1635503080000|2021-10-29 10:24:40|101.27|101.24|101.32|101.24|101.32|101.24|101.27|101.24|12
1635503090000|2021-10-29 10:24:50|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|41
1635503100000|2021-10-29 10:25:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|44
1635503110000|2021-10-29 10:25:10|||||||||1
1635503120000|2021-10-29 10:25:20|||||||||3
1635503130000|2021-10-29 10:25:30|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|92
1635503140000|2021-10-29 10:25:40|||||||||1
1635503150000|2021-10-29 10:25:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|29
1635503160000|2021-10-29 10:26:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|25
1635503170000|2021-10-29 10:26:10|||||||||1
1635503180000|2021-10-29 10:26:20|||||||||1
1635503190000|2021-10-29 10:26:30|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.09|107
1635503200000|2021-10-29 10:26:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.14|64
1635503210000|2021-10-29 10:26:50|||||||||1
1635503220000|2021-10-29 10:27:00|||||||||15
1635503230000|2021-10-29 10:27:10|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|560
1635503240000|2021-10-29 10:27:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|28
1635503250000|2021-10-29 10:27:30|||||||||1
1635503260000|2021-10-29 10:27:40|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|27
1635503270000|2021-10-29 10:27:50|||||||||1
1635503280000|2021-10-29 10:28:00|||||||||10
1635503290000|2021-10-29 10:28:10|||||||||202
1635503300000|2021-10-29 10:28:20|||||||||2
1635503310000|2021-10-29 10:28:30|101.37||101.32||101.37||101.32||2
1635503320000|2021-10-29 10:28:40|||||||||1
1635503330000|2021-10-29 10:28:50|||||||||2
1635503340000|2021-10-29 10:29:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|124
1635503350000|2021-10-29 10:29:10|||||||||1
1635503360000|2021-10-29 10:29:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|5
1635503370000|2021-10-29 10:29:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|38
1635503380000|2021-10-29 10:29:40|||||||||1
1635503390000|2021-10-29 10:29:50|||||||||1
1635503400000|2021-10-29 10:30:00|||||||||2
1635503410000|2021-10-29 10:30:10|||||||||130
1635503420000|2021-10-29 10:30:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|1
1635503430000|2021-10-29 10:30:30|||||||||1
1635503440000|2021-10-29 10:30:40|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|331
1635503450000|2021-10-29 10:30:50|||||||||1
1635503460000|2021-10-29 10:31:00|||||||||4
1635503470000|2021-10-29 10:31:10|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|663
1635503480000|2021-10-29 10:31:20|101.37||101.37||101.37||101.37||37
1635503490000|2021-10-29 10:31:30|101.32||101.32||101.32||101.32||2
1635503500000|2021-10-29 10:31:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|31
1635503510000|2021-10-29 10:31:50|||||||||1
1635503520000|2021-10-29 10:32:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|267
1635503530000|2021-10-29 10:32:10|||||||||51
1635503540000|2021-10-29 10:32:20|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|11
1635503550000|2021-10-29 10:32:30|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|30
1635503560000|2021-10-29 10:32:40|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|123
1635503580000|2021-10-29 10:33:00|||||||||1
1635503590000|2021-10-29 10:33:10|||||||||2
1635503600000|2021-10-29 10:33:20|||||||||1
1635503610000|2021-10-29 10:33:30|||||||||2
1635503620000|2021-10-29 10:33:40|||||||||1
1635503630000|2021-10-29 10:33:50|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|129
1635503640000|2021-10-29 10:34:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|17
1635503650000|2021-10-29 10:34:10|||||||||1
1635503660000|2021-10-29 10:34:20|||||||||3
1635503670000|2021-10-29 10:34:30|||||||||1
1635503680000|2021-10-29 10:34:40|||||||||1
1635503690000|2021-10-29 10:34:50|||||||||2
1635503700000|2021-10-29 10:35:00|||||||||1
1635503710000|2021-10-29 10:35:10|||||||||23
1635503720000|2021-10-29 10:35:20|||||||||2
1635503730000|2021-10-29 10:35:30|||||||||1
1635503740000|2021-10-29 10:35:40|||||||||1
1635503750000|2021-10-29 10:35:50|||||||||1
1635503760000|2021-10-29 10:36:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|222
1635503770000|2021-10-29 10:36:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|269
1635503780000|2021-10-29 10:36:20|||||||||1
1635503790000|2021-10-29 10:36:30|||||||||2
1635503800000|2021-10-29 10:36:40|||||||||6
1635503810000|2021-10-29 10:36:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|14
1635503820000|2021-10-29 10:37:00|||||||||1
1635503830000|2021-10-29 10:37:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|408
1635503840000|2021-10-29 10:37:20|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|302
1635503850000|2021-10-29 10:37:30|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|56
1635503860000|2021-10-29 10:37:40|||||||||1
1635503870000|2021-10-29 10:37:50|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|149
1635503880000|2021-10-29 10:38:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|167
1635503900000|2021-10-29 10:38:20|||||||||1
1635503910000|2021-10-29 10:38:30|||||||||2
1635503920000|2021-10-29 10:38:40|||||||||1
1635503930000|2021-10-29 10:38:50|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|54
1635503940000|2021-10-29 10:39:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|119
1635503950000|2021-10-29 10:39:10|||||||||1
1635503960000|2021-10-29 10:39:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|3
1635503970000|2021-10-29 10:39:30|||||||||1
1635503980000|2021-10-29 10:39:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|225
1635503990000|2021-10-29 10:39:50|||||||||2
1635504000000|2021-10-29 10:40:00|||||||||99
1635504010000|2021-10-29 10:40:10|||||||||1
1635504020000|2021-10-29 10:40:20|||||||||2
1635504030000|2021-10-29 10:40:30|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|228
1635504040000|2021-10-29 10:40:40|||||||||1
1635504050000|2021-10-29 10:40:50|||||||||35
1635504060000|2021-10-29 10:41:00|101.47|101.39|101.52|101.39|101.52|101.39|101.47|101.39|56
1635504070000|2021-10-29 10:41:10|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|3
1635504080000|2021-10-29 10:41:20|||||||||2
1635504090000|2021-10-29 10:41:30|||||||||1
1635504100000|2021-10-29 10:41:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|226
1635504110000|2021-10-29 10:41:50|101.52||101.47||101.52||101.47||0
1635504120000|2021-10-29 10:42:00|||||||||2
1635504130000|2021-10-29 10:42:10|||||||||1
1635504140000|2021-10-29 10:42:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|211
1635504150000|2021-10-29 10:42:30|||||||||1
1635504160000|2021-10-29 10:42:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|113
1635504170000|2021-10-29 10:42:50|101.62||101.62||101.62||101.62||10
1635504180000|2021-10-29 10:43:00|101.57|101.54|101.62|101.49|101.62|101.54|101.57|101.49|51
1635504190000|2021-10-29 10:43:10||101.54||101.54||101.54||101.54|1
1635504200000|2021-10-29 10:43:20|||||||||2
1635504210000|2021-10-29 10:43:30|||||||||1
1635504220000|2021-10-29 10:43:40|||||||||4
1635504230000|2021-10-29 10:43:50|||||||||1
1635504240000|2021-10-29 10:44:00|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|22
1635504250000|2021-10-29 10:44:10|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|13
1635504260000|2021-10-29 10:44:20|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|5
1635504270000|2021-10-29 10:44:30|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|5
1635504280000|2021-10-29 10:44:40|||||||||2
1635504290000|2021-10-29 10:44:50|||||||||1
1635504300000|2021-10-29 10:45:00|101.72||101.72||101.72||101.67||7
1635504310000|2021-10-29 10:45:10|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|14
1635504320000|2021-10-29 10:45:20|101.67|101.59|101.67|101.59|101.72|101.59|101.67|101.59|48
1635504330000|2021-10-29 10:45:30|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|4
1635504340000|2021-10-29 10:45:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|13
1635504350000|2021-10-29 10:45:50|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|11
1635504360000|2021-10-29 10:46:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|10
1635504370000|2021-10-29 10:46:10|101.67||101.72||101.72||101.67||3
1635504380000|2021-10-29 10:46:20||101.64||101.64||101.64||101.64|1
1635504390000|2021-10-29 10:46:30|||||||||101
1635504400000|2021-10-29 10:46:40|||||||||2
1635504410000|2021-10-29 10:46:50|||||||||1
1635504420000|2021-10-29 10:47:00|||||||||1
1635504430000|2021-10-29 10:47:10||101.59||101.59||101.59||101.59|40
1635504440000|2021-10-29 10:47:20|101.67|101.54|101.67|101.54|101.67|101.54|101.67|101.54|4
1635504450000|2021-10-29 10:47:30|101.62||101.62||101.67||101.62||21
1635504460000|2021-10-29 10:47:40|||||||||2
1635504470000|2021-10-29 10:47:50|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|6
1635504480000|2021-10-29 10:48:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|8
1635504490000|2021-10-29 10:48:10|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|4
1635504500000|2021-10-29 10:48:20|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|23
1635504510000|2021-10-29 10:48:30|||||||||1
1635504520000|2021-10-29 10:48:40||101.39||101.44||101.44||101.39|15
1635504530000|2021-10-29 10:48:50|||||||||1
1635504540000|2021-10-29 10:49:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|31
1635504550000|2021-10-29 10:49:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3
1635504560000|2021-10-29 10:49:20|||||||||1
1635504570000|2021-10-29 10:49:30|||||||||1
1635504580000|2021-10-29 10:49:40|||||||||2
1635504590000|2021-10-29 10:49:50|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|112
1635504600000|2021-10-29 10:50:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|17
1635504610000|2021-10-29 10:50:10|||||||||1
1635504620000|2021-10-29 10:50:20||101.34||101.39||101.39||101.34|24
1635504630000|2021-10-29 10:50:30|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|5
1635504640000|2021-10-29 10:50:40|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|116
1635504650000|2021-10-29 10:50:50|||||||||1
1635504660000|2021-10-29 10:51:00|||||||||1
1635504670000|2021-10-29 10:51:10|||||||||35
1635504680000|2021-10-29 10:51:20|||||||||10
1635504690000|2021-10-29 10:51:30|101.42|101.34|101.42|101.34|101.47|101.34|101.42|101.34|33
1635504700000|2021-10-29 10:51:40|||||||||36
1635504710000|2021-10-29 10:51:50|||||||||18
1635504720000|2021-10-29 10:52:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|117
1635504730000|2021-10-29 10:52:10|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|46
1635504740000|2021-10-29 10:52:20|||||||||1
1635504750000|2021-10-29 10:52:30|||||||||12
1635504760000|2021-10-29 10:52:40||101.29||101.34||101.34||101.29|75
1635504770000|2021-10-29 10:52:50|||||||||1
1635504780000|2021-10-29 10:53:00|||||||||8
1635504790000|2021-10-29 10:53:10|||||||||15
1635504800000|2021-10-29 10:53:20|||||||||33
1635504810000|2021-10-29 10:53:30|||||||||18
1635504820000|2021-10-29 10:53:40|||||||||33
1635504830000|2021-10-29 10:53:50|||||||||18
1635504840000|2021-10-29 10:54:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|94
1635504850000|2021-10-29 10:54:10|||||||||30
1635504860000|2021-10-29 10:54:20|||||||||18
1635504870000|2021-10-29 10:54:30|||||||||69
1635504880000|2021-10-29 10:54:40|||||||||18
1635504890000|2021-10-29 10:54:50|||||||||35
1635504900000|2021-10-29 10:55:00|||||||||36
1635504910000|2021-10-29 10:55:10||101.24||101.29||101.29||101.24|219
1635504920000|2021-10-29 10:55:20|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|10
1635504930000|2021-10-29 10:55:30|||||||||2
1635504940000|2021-10-29 10:55:40|||||||||2
1635504950000|2021-10-29 10:55:50|||||||||35
1635504960000|2021-10-29 10:56:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|154
1635504970000|2021-10-29 10:56:10|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|6
1635504980000|2021-10-29 10:56:20|||||||||1
1635504990000|2021-10-29 10:56:30|||||||||3
1635505000000|2021-10-29 10:56:40|||||||||35
1635505010000|2021-10-29 10:56:50|||||||||17
1635505020000|2021-10-29 10:57:00|||||||||36
1635505030000|2021-10-29 10:57:10|||||||||18
1635505040000|2021-10-29 10:57:20|||||||||51
1635505050000|2021-10-29 10:57:30|||||||||28
1635505060000|2021-10-29 10:57:40|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|132
1635505070000|2021-10-29 10:57:50|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|25
1635505080000|2021-10-29 10:58:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|158
1635505090000|2021-10-29 10:58:10|||||||||8
1635505100000|2021-10-29 10:58:20|||||||||1
1635505110000|2021-10-29 10:58:30|||||||||2
1635505120000|2021-10-29 10:58:40|||||||||17
1635505130000|2021-10-29 10:58:50|||||||||18
1635505140000|2021-10-29 10:59:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|100
1635505150000|2021-10-29 10:59:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|54
1635505160000|2021-10-29 10:59:20|||||||||2
1635505170000|2021-10-29 10:59:30|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|267
1635505180000|2021-10-29 10:59:40|||||||||1
1635505190000|2021-10-29 10:59:50|||||||||30
1635505200000|2021-10-29 11:00:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|24
1635505210000|2021-10-29 11:00:10|||||||||16
1635505240000|2021-10-29 11:00:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|15
1635505250000|2021-10-29 11:00:50||101.59||101.64||101.64||101.59|25
1635505270000|2021-10-29 11:01:10|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|85
1635505300000|2021-10-29 11:01:40|101.67|101.59|101.67|101.59|101.72|101.64|101.67|101.59|18
1635505310000|2021-10-29 11:01:50|101.72||101.67||101.72||101.67||0
1635505320000|2021-10-29 11:02:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|6
1635505340000|2021-10-29 11:02:20|101.77||101.72||101.77||101.72||3
1635505350000|2021-10-29 11:02:30|101.77||101.72||101.77||101.72||32
1635505360000|2021-10-29 11:02:40|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|8
1635505370000|2021-10-29 11:02:50|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.64|0
1635505380000|2021-10-29 11:03:00|101.77||101.72||101.77||101.72||9
1635505400000|2021-10-29 11:03:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|4
1635505410000|2021-10-29 11:03:30||101.59||101.59||101.59||101.59|3
1635505420000|2021-10-29 11:03:40||101.64||101.64||101.64||101.64|0
1635505430000|2021-10-29 11:03:50|||||||||1
1635505470000|2021-10-29 11:04:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|7
1635505500000|2021-10-29 11:05:00|||||||||30
1635505510000|2021-10-29 11:05:10|101.82||101.82||101.82||101.82||22
1635505520000|2021-10-29 11:05:20||101.74||101.74||101.74||101.74|0
1635505560000|2021-10-29 11:06:00||101.69||101.74||101.74||101.69|11
1635505580000|2021-10-29 11:06:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|9
1635505590000|2021-10-29 11:06:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|3
1635505600000|2021-10-29 11:06:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|0
1635505620000|2021-10-29 11:07:00|101.82||101.77||101.82||101.77||1
1635505630000|2021-10-29 11:07:10|||||||||6
1635505640000|2021-10-29 11:07:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1635505650000|2021-10-29 11:07:30|101.87||101.87||101.87||101.87||1
1635505660000|2021-10-29 11:07:40|101.82||101.82||101.82||101.82||1
1635505680000|2021-10-29 11:08:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|8
1635505710000|2021-10-29 11:08:30|||||||||4
1635505740000|2021-10-29 11:09:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|8
1635505750000|2021-10-29 11:09:10|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|6
1635505760000|2021-10-29 11:09:20|101.92||101.92||101.92||101.87||1
1635505770000|2021-10-29 11:09:30|101.87||101.87||101.87||101.87||2
1635505780000|2021-10-29 11:09:40|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|14
1635505790000|2021-10-29 11:09:50||101.74||101.74||101.74||101.74|3
1635505800000|2021-10-29 11:10:00|101.82|101.79|101.87|101.74|101.87|101.79|101.82|101.74|9
1635505810000|2021-10-29 11:10:10|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.79|0
1635505850000|2021-10-29 11:10:50|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|4
1635505860000|2021-10-29 11:11:00|101.92||101.87||101.92||101.87||10
1635505880000|2021-10-29 11:11:20|101.92||101.87||101.92||101.87||3
1635505890000|2021-10-29 11:11:30|101.92||101.87||101.92||101.87||0
1635505900000|2021-10-29 11:11:40|101.92||101.92||101.92||101.87||0
1635505910000|2021-10-29 11:11:50|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|0
1635505920000|2021-10-29 11:12:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|8
1635505930000|2021-10-29 11:12:10|||||||||3
1635505940000|2021-10-29 11:12:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|1
1635505960000|2021-10-29 11:12:40|101.97||101.92||101.97||101.92||2
1635505980000|2021-10-29 11:13:00|||||||||90
1635506010000|2021-10-29 11:13:30|||||||||51
1635506030000|2021-10-29 11:13:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|68
1635506070000|2021-10-29 11:14:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|61
1635506080000|2021-10-29 11:14:40||101.69||101.69||101.69||101.69|2
1635506090000|2021-10-29 11:14:50||101.74||101.74||101.74||101.74|0
1635506150000|2021-10-29 11:15:50|||||||||8
1635506160000|2021-10-29 11:16:00|101.87||101.87||101.87||101.87||2
1635506170000|2021-10-29 11:16:10|101.82||101.82||101.82||101.82||0
1635506190000|2021-10-29 11:16:30|||||||||5
1635506210000|2021-10-29 11:16:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|23
1635506220000|2021-10-29 11:17:00|||||||||6
1635506250000|2021-10-29 11:17:30|101.82||101.82||101.82||101.82||1
1635506260000|2021-10-29 11:17:40|101.77||101.82||101.82||101.77||1
1635506270000|2021-10-29 11:17:50|101.77||101.77||101.77||101.77||0
1635506280000|2021-10-29 11:18:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|7
1635506290000|2021-10-29 11:18:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|3
1635506310000|2021-10-29 11:18:30|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1635506330000|2021-10-29 11:18:50|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|1
1635506340000|2021-10-29 11:19:00|101.92||101.87||101.92||101.87||6
1635506370000|2021-10-29 11:19:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|14
1635506380000|2021-10-29 11:19:40|||||||||1
1635506400000|2021-10-29 11:20:00|||||||||1
1635506410000|2021-10-29 11:20:10|||||||||9
1635506420000|2021-10-29 11:20:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|20
1635506460000|2021-10-29 11:21:00|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|68
1635506480000|2021-10-29 11:21:20|101.97|101.94|101.97|101.89|101.97|101.94|101.97|101.89|30
1635506490000|2021-10-29 11:21:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|168
1635506500000|2021-10-29 11:21:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|15
1635506550000|2021-10-29 11:22:30|||||||||8
1635506600000|2021-10-29 11:23:20|||||||||7
1635506620000|2021-10-29 11:23:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|1
1635506630000|2021-10-29 11:23:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|35
1635506640000|2021-10-29 11:24:00|||||||||6
1635506650000|2021-10-29 11:24:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|105
1635506680000|2021-10-29 11:24:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|20
1635506710000|2021-10-29 11:25:10|102.02||102.02||102.02||102.02||19
1635506720000|2021-10-29 11:25:20|101.97||101.97||101.97||101.97||0
1635506750000|2021-10-29 11:25:50|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|25
1635506760000|2021-10-29 11:26:00|102.02||102.02||102.02||102.02||6
1635506770000|2021-10-29 11:26:10|101.97||101.97||101.97||101.97||0
1635506780000|2021-10-29 11:26:20|102.02||102.02||102.02||102.02||36
1635506790000|2021-10-29 11:26:30||101.94||101.94||101.94||101.94|0
1635506800000|2021-10-29 11:26:40|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|29
1635506810000|2021-10-29 11:26:50|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.94|0
1635506950000|2021-10-29 11:29:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|72
1635506960000|2021-10-29 11:29:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|50
1635506970000|2021-10-29 11:29:30|||||||||2
1635506980000|2021-10-29 11:29:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|55
1635506990000|2021-10-29 11:29:50|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|3
1635507000000|2021-10-29 11:30:00|102.12|101.94|102.12|102.04|102.12|102.04|102.12|101.94|440
1635507010000|2021-10-29 11:30:10|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|6
1635507040000|2021-10-29 11:30:40|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|78
1635507050000|2021-10-29 11:30:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1635507080000|2021-10-29 11:31:20|102.22||102.17||102.22||102.17||24
1635507110000|2021-10-29 11:31:50|||||||||4
1635507120000|2021-10-29 11:32:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|0
1635507170000|2021-10-29 11:32:50|||||||||48
1635507180000|2021-10-29 11:33:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|8
1635507230000|2021-10-29 11:33:50|||||||||30
1635507240000|2021-10-29 11:34:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|58
1635507250000|2021-10-29 11:34:10|||||||||1
1635507260000|2021-10-29 11:34:20|||||||||36
1635507270000|2021-10-29 11:34:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|69
1635507280000|2021-10-29 11:34:40||102.04||102.09||102.09||102.04|3
1635507330000|2021-10-29 11:35:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|267
1635507350000|2021-10-29 11:35:50||102.09||102.09||102.09||102.09|3
1635507360000|2021-10-29 11:36:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|8
1635507400000|2021-10-29 11:36:40|||||||||5
1635507410000|2021-10-29 11:36:50|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|12
1635507440000|2021-10-29 11:37:20|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|20
1635507450000|2021-10-29 11:37:30|102.22||102.22||102.22||102.22||0
1635507460000|2021-10-29 11:37:40|||||||||15
1635507480000|2021-10-29 11:38:00|||||||||13
1635507490000|2021-10-29 11:38:10|||||||||34
1635507510000|2021-10-29 11:38:30|||||||||1
1635507570000|2021-10-29 11:39:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|36
1635507580000|2021-10-29 11:39:40|||||||||1
1635507590000|2021-10-29 11:39:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|24
1635507600000|2021-10-29 11:40:00||102.19||102.24||102.24||102.19|158
1635507610000|2021-10-29 11:40:10|||||||||6
1635507640000|2021-10-29 11:40:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|11
1635507660000|2021-10-29 11:41:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|16
1635507670000|2021-10-29 11:41:10|||||||||1
1635507710000|2021-10-29 11:41:50|||||||||56
1635507730000|2021-10-29 11:42:10|||||||||38
1635507750000|2021-10-29 11:42:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|7
1635507780000|2021-10-29 11:43:00||102.09||102.14||102.14||102.09|9
1635507800000|2021-10-29 11:43:20|||||||||8
1635507850000|2021-10-29 11:44:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|120
1635507890000|2021-10-29 11:44:50|||||||||1
1635507920000|2021-10-29 11:45:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|89
1635507930000|2021-10-29 11:45:30|||||||||10
1635507950000|2021-10-29 11:45:50|102.17||102.12||102.17||102.12||43
1635507960000|2021-10-29 11:46:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|6
1635508000000|2021-10-29 11:46:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|7
1635508010000|2021-10-29 11:46:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|1
1635508050000|2021-10-29 11:47:30||102.04||102.09||102.09||102.04|13
1635508080000|2021-10-29 11:48:00|||||||||7
1635508150000|2021-10-29 11:49:10|||||||||1
1635508180000|2021-10-29 11:49:40|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|33
1635508190000|2021-10-29 11:49:50||102.09||102.04||102.09||102.04|0
1635508200000|2021-10-29 11:50:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|6
1635508210000|2021-10-29 11:50:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|20
1635508240000|2021-10-29 11:50:40|||||||||2
1635508280000|2021-10-29 11:51:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|68
1635508300000|2021-10-29 11:51:40|||||||||2
1635508310000|2021-10-29 11:51:50||101.99||102.04||102.04||101.99|14
1635508350000|2021-10-29 11:52:30|||||||||1
1635508380000|2021-10-29 11:53:00||101.99||101.99||101.99||101.99|15
1635508390000|2021-10-29 11:53:10|102.07||102.07||102.07||102.07||0
1635508440000|2021-10-29 11:54:00|||||||||6
1635508510000|2021-10-29 11:55:10|||||||||26
1635508540000|2021-10-29 11:55:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|65
1635508560000|2021-10-29 11:56:00|||||||||2
1635508600000|2021-10-29 11:56:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|20
1635508650000|2021-10-29 11:57:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|31
1635508680000|2021-10-29 11:58:00|||||||||11
1635508700000|2021-10-29 11:58:20|102.07||102.07||102.07||102.02||1
1635508710000|2021-10-29 11:58:30|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.99|0
1635508740000|2021-10-29 11:59:00|||||||||6
1635508750000|2021-10-29 11:59:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|4
1635508810000|2021-10-29 12:00:10|||||||||71
1635508840000|2021-10-29 12:00:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|48
1635508860000|2021-10-29 12:01:00|||||||||7
1635508880000|2021-10-29 12:01:20|102.12||102.07||102.12||102.07||0
1635508900000|2021-10-29 12:01:40|102.12||102.12||102.12||102.12||7
1635508910000|2021-10-29 12:01:50||102.04||102.04||102.04||102.04|0
1635508920000|2021-10-29 12:02:00|||||||||100
1635508930000|2021-10-29 12:02:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|116
1635508950000|2021-10-29 12:02:30|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|11
1635508960000|2021-10-29 12:02:40|102.22||102.22||102.22||102.22||0
1635508970000|2021-10-29 12:02:50||102.14||102.14||102.14||102.14|0
1635508980000|2021-10-29 12:03:00|||||||||1
1635509040000|2021-10-29 12:04:00|||||||||113
1635509050000|2021-10-29 12:04:10|||||||||26
1635509060000|2021-10-29 12:04:20|||||||||137
1635509090000|2021-10-29 12:04:50|||||||||57
1635509100000|2021-10-29 12:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|120
1635509160000|2021-10-29 12:06:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|24
1635509220000|2021-10-29 12:07:00|102.37||102.37||102.37||102.37||37
1635509230000|2021-10-29 12:07:10|102.32||102.32||102.32||102.32||1
1635509250000|2021-10-29 12:07:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|9
1635509260000|2021-10-29 12:07:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|26
1635509270000|2021-10-29 12:07:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|22
1635509290000|2021-10-29 12:08:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|39
1635509310000|2021-10-29 12:08:30|||||||||50
1635509340000|2021-10-29 12:09:00|||||||||109
1635509350000|2021-10-29 12:09:10|||||||||1
1635509410000|2021-10-29 12:10:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|139
1635509420000|2021-10-29 12:10:20|||||||||1
1635509430000|2021-10-29 12:10:30|||||||||3
1635509450000|2021-10-29 12:10:50|||||||||1
1635509460000|2021-10-29 12:11:00|||||||||1
1635509470000|2021-10-29 12:11:10|||||||||10
1635509490000|2021-10-29 12:11:30|||||||||1
1635509500000|2021-10-29 12:11:40|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|39
1635509510000|2021-10-29 12:11:50|||||||||3
1635509520000|2021-10-29 12:12:00|||||||||44
1635509530000|2021-10-29 12:12:10|||||||||1
1635509540000|2021-10-29 12:12:20|||||||||16
1635509580000|2021-10-29 12:13:00|||||||||94
1635509590000|2021-10-29 12:13:10|||||||||2
1635509640000|2021-10-29 12:14:00|102.42|102.34|102.42|102.34|102.47|102.34|102.42|102.34|26
1635509650000|2021-10-29 12:14:10|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|0
1635509660000|2021-10-29 12:14:20|102.42||102.42||102.47||102.42||0
1635509690000|2021-10-29 12:14:50|||||||||5
1635509700000|2021-10-29 12:15:00|||||||||10
1635509710000|2021-10-29 12:15:10|||||||||10
1635509720000|2021-10-29 12:15:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|92
1635509730000|2021-10-29 12:15:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|128
1635509780000|2021-10-29 12:16:20|||||||||8
1635509790000|2021-10-29 12:16:30|||||||||70
1635509810000|2021-10-29 12:16:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|474
1635509850000|2021-10-29 12:17:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|102
1635509910000|2021-10-29 12:18:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|54
1635509930000|2021-10-29 12:18:50|||||||||20
1635509940000|2021-10-29 12:19:00|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|213
1635509950000|2021-10-29 12:19:10|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|34
1635509960000|2021-10-29 12:19:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|183
1635510010000|2021-10-29 12:20:10|||||||||93
1635510030000|2021-10-29 12:20:30|||||||||67
1635510050000|2021-10-29 12:20:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|5
1635510070000|2021-10-29 12:21:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|115
1635510090000|2021-10-29 12:21:30||102.14||102.19||102.19||102.14|42
1635510120000|2021-10-29 12:22:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|62
1635510130000|2021-10-29 12:22:10|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|4
1635510140000|2021-10-29 12:22:20|102.27||102.22||102.27||102.22||1
1635510150000|2021-10-29 12:22:30|102.27||102.22||102.27||102.22||91
1635510160000|2021-10-29 12:22:40|||||||||4
1635510170000|2021-10-29 12:22:50||102.09||102.09||102.09||102.09|19
1635510180000|2021-10-29 12:23:00||102.14||102.14||102.14||102.09|22
1635510190000|2021-10-29 12:23:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|63
1635510200000|2021-10-29 12:23:20|102.22||102.17||102.22||102.17||2
1635510210000|2021-10-29 12:23:30|102.22||102.22||102.22||102.17||9
1635510220000|2021-10-29 12:23:40||102.14||102.14||102.14||102.14|0
1635510240000|2021-10-29 12:24:00|||||||||1
1635510250000|2021-10-29 12:24:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|145
1635510300000|2021-10-29 12:25:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|90
1635510310000|2021-10-29 12:25:10|||||||||50
1635510350000|2021-10-29 12:25:50|||||||||1
1635510360000|2021-10-29 12:26:00|||||||||10
1635510370000|2021-10-29 12:26:10|102.27||102.22||102.27||102.22||72
1635510380000|2021-10-29 12:26:20|||||||||18
1635510420000|2021-10-29 12:27:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|57
1635510460000|2021-10-29 12:27:40|||||||||58
1635510470000|2021-10-29 12:27:50|||||||||2
1635510480000|2021-10-29 12:28:00|||||||||7
1635510490000|2021-10-29 12:28:10|||||||||24
1635510520000|2021-10-29 12:28:40|||||||||99
1635510540000|2021-10-29 12:29:00|||||||||6
1635510570000|2021-10-29 12:29:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|50
1635510590000|2021-10-29 12:29:50|||||||||8
1635510600000|2021-10-29 12:30:00|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|131
1635510610000|2021-10-29 12:30:10||102.24||102.24||102.24||102.19|0
1635510620000|2021-10-29 12:30:20|||||||||224
1635510630000|2021-10-29 12:30:30|102.37||102.32||102.37||102.32||86
1635510650000|2021-10-29 12:30:50|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|9
1635510660000|2021-10-29 12:31:00||102.24||102.24||102.24||102.24|0
1635510670000|2021-10-29 12:31:10||102.19||102.19||102.19||102.19|10
1635510680000|2021-10-29 12:31:20|102.27||102.27||102.27||102.27||13
1635510690000|2021-10-29 12:31:30|102.32||102.32||102.32||102.32||0
1635510700000|2021-10-29 12:31:40||102.24||102.24||102.24||102.24|0
1635510720000|2021-10-29 12:32:00|102.37||102.32||102.37||102.32||6
1635510730000|2021-10-29 12:32:10|102.37|102.29|102.37|102.24|102.37|102.29|102.37|102.24|7
1635510740000|2021-10-29 12:32:20||102.29||102.29||102.29||102.24|0
1635510840000|2021-10-29 12:34:00|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|49
1635510850000|2021-10-29 12:34:10||102.29||102.29||102.29||102.29|0
1635510860000|2021-10-29 12:34:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|14
1635510870000|2021-10-29 12:34:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|416
1635510890000|2021-10-29 12:34:50|||||||||11
1635510900000|2021-10-29 12:35:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|7
1635510910000|2021-10-29 12:35:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1
1635510920000|2021-10-29 12:35:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|0
1635510930000|2021-10-29 12:35:30|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|5
1635510950000|2021-10-29 12:35:50|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.39|147
1635510960000|2021-10-29 12:36:00||102.34||102.34||102.34||102.34|62
1635510970000|2021-10-29 12:36:10|102.42||102.42||102.42||102.42||0
1635510990000|2021-10-29 12:36:30|102.47||102.42||102.47||102.42||0
1635511000000|2021-10-29 12:36:40|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|1
1635511010000|2021-10-29 12:36:50||102.39||102.39||102.39||102.39|0
1635511080000|2021-10-29 12:38:00||102.34||102.34||102.39||102.34|18
1635511090000|2021-10-29 12:38:10|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|114
1635511100000|2021-10-29 12:38:20||102.29||102.29||102.29||102.29|51
1635511110000|2021-10-29 12:38:30|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|11
1635511130000|2021-10-29 12:38:50|||||||||1
1635511150000|2021-10-29 12:39:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|37
1635511170000|2021-10-29 12:39:30|||||||||96
1635511180000|2021-10-29 12:39:40|||||||||6
1635511200000|2021-10-29 12:40:00|||||||||8
1635511210000|2021-10-29 12:40:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|318
1635511220000|2021-10-29 12:40:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|623
1635511270000|2021-10-29 12:41:10|||||||||134
1635511280000|2021-10-29 12:41:20|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|392
1635511300000|2021-10-29 12:41:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|23
1635511310000|2021-10-29 12:41:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|10
1635511330000|2021-10-29 12:42:10|||||||||1
1635511350000|2021-10-29 12:42:30|||||||||108
1635511360000|2021-10-29 12:42:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1635511370000|2021-10-29 12:42:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|314
1635511390000|2021-10-29 12:43:10|||||||||1
1635511400000|2021-10-29 12:43:20|102.37||102.32||102.37||102.32||17
1635511420000|2021-10-29 12:43:40|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|37
1635511430000|2021-10-29 12:43:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|59
1635511440000|2021-10-29 12:44:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|103
1635511460000|2021-10-29 12:44:20||102.24||102.24||102.24||102.24|8
1635511470000|2021-10-29 12:44:30||102.29||102.29||102.29||102.29|0
1635511480000|2021-10-29 12:44:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|1
1635511500000|2021-10-29 12:45:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|30
1635511510000|2021-10-29 12:45:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1635511520000|2021-10-29 12:45:20|||||||||1
1635511560000|2021-10-29 12:46:00|102.27||102.27||102.27||102.27||15
1635511570000|2021-10-29 12:46:10|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.19|0
1635511590000|2021-10-29 12:46:30|||||||||130
1635511600000|2021-10-29 12:46:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|119
1635511610000|2021-10-29 12:46:50|||||||||250
1635511660000|2021-10-29 12:47:40|||||||||33
1635511670000|2021-10-29 12:47:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|40
1635511690000|2021-10-29 12:48:10|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|11
1635511700000|2021-10-29 12:48:20|102.22||102.22||102.27||102.22||0
1635511720000|2021-10-29 12:48:40|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|4
1635511750000|2021-10-29 12:49:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|34
1635511760000|2021-10-29 12:49:20|102.22|102.14|102.22|102.09|102.22|102.14|102.22|102.09|22
1635511770000|2021-10-29 12:49:30||102.14||102.09||102.14||102.09|3
1635511780000|2021-10-29 12:49:40||102.14||102.14||102.14||102.09|0
1635511790000|2021-10-29 12:49:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|4
1635511840000|2021-10-29 12:50:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|12
1635511850000|2021-10-29 12:50:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|197
1635511860000|2021-10-29 12:51:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|109
1635511890000|2021-10-29 12:51:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|33
1635511900000|2021-10-29 12:51:40||101.94||101.99||101.99||101.94|72
1635511940000|2021-10-29 12:52:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|58
1635511960000|2021-10-29 12:52:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|104
1635511970000|2021-10-29 12:52:50|102.12||102.12||102.12||102.07||0
1635511980000|2021-10-29 12:53:00|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|7
1635512020000|2021-10-29 12:53:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|19
1635512030000|2021-10-29 12:53:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|30
1635512050000|2021-10-29 12:54:10|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|34
1635512060000|2021-10-29 12:54:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|4
1635512080000|2021-10-29 12:54:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|25
1635512090000|2021-10-29 12:54:50|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|38
1635512110000|2021-10-29 12:55:10|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|31
1635512130000|2021-10-29 12:55:30|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|18
1635512140000|2021-10-29 12:55:40||101.84||101.84||101.84||101.79|0
1635512150000|2021-10-29 12:55:50||101.79||101.84||101.84||101.79|0
1635512170000|2021-10-29 12:56:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|33
1635512210000|2021-10-29 12:56:50|||||||||30
1635512220000|2021-10-29 12:57:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|6
1635512240000|2021-10-29 12:57:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|2
1635512250000|2021-10-29 12:57:30|102.02||102.02||102.02||102.02||2
1635512260000|2021-10-29 12:57:40||101.94||101.94||101.94||101.94|0
1635512360000|2021-10-29 12:59:20|||||||||23
1635512370000|2021-10-29 12:59:30|||||||||1
1635512410000|2021-10-29 13:00:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|47
1635512450000|2021-10-29 13:00:50|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|76
1635512460000|2021-10-29 13:01:00|102.07||102.02||102.07||102.02||6
1635512480000|2021-10-29 13:01:20|||||||||93
1635512490000|2021-10-29 13:01:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|13
1635512500000|2021-10-29 13:01:40|102.02||102.02||102.02||102.02||0
1635512510000|2021-10-29 13:01:50||101.94||101.94||101.94||101.94|1
1635512530000|2021-10-29 13:02:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|51
1635512600000|2021-10-29 13:03:20|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|84
1635512610000|2021-10-29 13:03:30|101.92||101.92||101.92||101.92||240
1635512690000|2021-10-29 13:04:50|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|170
1635512700000|2021-10-29 13:05:00|101.82|101.79|101.82|101.74|101.87|101.79|101.82|101.74|36
1635512710000|2021-10-29 13:05:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|15
1635512720000|2021-10-29 13:05:20|||||||||16
1635512750000|2021-10-29 13:05:50|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|19
1635512760000|2021-10-29 13:06:00|||||||||10
1635512780000|2021-10-29 13:06:20|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|17
1635512800000|2021-10-29 13:06:40||101.79||101.74||101.79||101.74|0
1635512810000|2021-10-29 13:06:50||101.79||101.79||101.79||101.79|0
1635512830000|2021-10-29 13:07:10|||||||||18
1635512880000|2021-10-29 13:08:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|32
1635512900000|2021-10-29 13:08:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|11
1635512910000|2021-10-29 13:08:30|101.82||101.82||101.82||101.82||0
1635512920000|2021-10-29 13:08:40|101.77||101.82||101.82||101.77||0
1635512930000|2021-10-29 13:08:50|101.77||101.82||101.82||101.77||7
1635512940000|2021-10-29 13:09:00||101.74||101.74||101.74||101.74|0
1635512950000|2021-10-29 13:09:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|30
1635512960000|2021-10-29 13:09:20||101.64||101.69||101.69||101.64|0
1635513000000|2021-10-29 13:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|71
1635513010000|2021-10-29 13:10:10|||||||||4975
1635513030000|2021-10-29 13:10:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|14
1635513120000|2021-10-29 13:12:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|54
1635513130000|2021-10-29 13:12:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|150
1635513160000|2021-10-29 13:12:40|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|59
1635513170000|2021-10-29 13:12:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|0
1635513180000|2021-10-29 13:13:00|101.77||101.72||101.77||101.72||6
1635513200000|2021-10-29 13:13:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|2
1635513240000|2021-10-29 13:14:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|5
1635513260000|2021-10-29 13:14:20|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|5
1635513270000|2021-10-29 13:14:30||101.69||101.69||101.69||101.69|0
1635513310000|2021-10-29 13:15:10|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|9
1635513320000|2021-10-29 13:15:20||101.69||101.69||101.69||101.69|0
1635513330000|2021-10-29 13:15:30||101.64||101.64||101.64||101.64|80
1635513340000|2021-10-29 13:15:40||101.69||101.69||101.69||101.69|10
1635513360000|2021-10-29 13:16:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|9
1635513370000|2021-10-29 13:16:10|101.77||101.77||101.77||101.77||0
1635513380000|2021-10-29 13:16:20|101.72||101.72||101.72||101.72||0
1635513390000|2021-10-29 13:16:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|3
1635513400000|2021-10-29 13:16:40||101.64||101.64||101.64||101.64|8
1635513410000|2021-10-29 13:16:50|101.72||101.72||101.77||101.72||0
1635513440000|2021-10-29 13:17:20|101.77||101.72||101.77||101.72||8
1635513450000|2021-10-29 13:17:30|101.77||101.72||101.77||101.72||121
1635513460000|2021-10-29 13:17:40|101.77||101.77||101.77||101.72||0
1635513480000|2021-10-29 13:18:00|101.72||101.72||101.72||101.72||6
1635513500000|2021-10-29 13:18:20|101.77||101.77||101.77||101.77||0
1635513510000|2021-10-29 13:18:30|101.72||101.72||101.72||101.72||0
1635513540000|2021-10-29 13:19:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.64|7
1635513550000|2021-10-29 13:19:10||101.64||101.64||101.69||101.64|0
1635513560000|2021-10-29 13:19:20|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|3
1635513580000|2021-10-29 13:19:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|1
1635513610000|2021-10-29 13:20:10|101.82||101.82||101.82||101.82||18
1635513620000|2021-10-29 13:20:20||101.74||101.74||101.74||101.74|0
1635513650000|2021-10-29 13:20:50|101.87||101.82||101.87||101.82||33
1635513660000|2021-10-29 13:21:00|101.87||101.82||101.87||101.82||11
1635513670000|2021-10-29 13:21:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|3
1635513680000|2021-10-29 13:21:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|0
1635513700000|2021-10-29 13:21:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|19
1635513710000|2021-10-29 13:21:50|101.87||101.82||101.87||101.82||7
1635513720000|2021-10-29 13:22:00|101.87||101.82||101.87||101.82||7
1635513730000|2021-10-29 13:22:10|101.87||101.82||101.87||101.82||8
1635513760000|2021-10-29 13:22:40|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|54
1635513780000|2021-10-29 13:23:00|101.82|101.79|101.82|101.74|101.87|101.79|101.82|101.74|122
1635513850000|2021-10-29 13:24:10|||||||||7
1635513900000|2021-10-29 13:25:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|32
1635513920000|2021-10-29 13:25:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|13
1635513980000|2021-10-29 13:26:20|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|14
1635514010000|2021-10-29 13:26:50|||||||||3480
1635514050000|2021-10-29 13:27:30|||||||||28
1635514060000|2021-10-29 13:27:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|24
1635514140000|2021-10-29 13:29:00|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|18
1635514150000|2021-10-29 13:29:10||101.74||101.74||101.74||101.69|39
1635514170000|2021-10-29 13:29:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|31
1635514200000|2021-10-29 13:30:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|115
1635514210000|2021-10-29 13:30:10|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|129
1635514220000|2021-10-29 13:30:20|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|1
1635514230000|2021-10-29 13:30:30|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|12
1635514240000|2021-10-29 13:30:40|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|3
1635514250000|2021-10-29 13:30:50|101.87||101.82||101.87||101.82||0
1635514260000|2021-10-29 13:31:00|101.87||101.82||101.87||101.82||7
1635514270000|2021-10-29 13:31:10|||||||||7
1635514280000|2021-10-29 13:31:20|101.87||101.87||101.87||101.87||0
1635514290000|2021-10-29 13:31:30||101.79||101.79||101.79||101.79|0
1635514300000|2021-10-29 13:31:40|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|18
1635514310000|2021-10-29 13:31:50|101.82|101.74|101.82|101.74|101.87|101.74|101.82|101.74|2
1635514320000|2021-10-29 13:32:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|137
1635514330000|2021-10-29 13:32:10|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|17
1635514340000|2021-10-29 13:32:20|||||||||12
1635514350000|2021-10-29 13:32:30|101.82||101.82||101.82||101.77||0
1635514360000|2021-10-29 13:32:40|101.77||101.82||101.82||101.77||0
1635514370000|2021-10-29 13:32:50|101.77||101.82||101.82||101.77||0
1635514380000|2021-10-29 13:33:00|101.87|101.74|101.87|101.74|101.87|101.74|101.82|101.74|14
1635514390000|2021-10-29 13:33:10|101.82|101.79|101.92|101.84|101.92|101.84|101.82|101.79|46
1635514400000|2021-10-29 13:33:20|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.84|11
1635514410000|2021-10-29 13:33:30|102.07||102.02||102.07||102.02||0
1635514420000|2021-10-29 13:33:40|102.07||102.02||102.07||102.02||0
1635514430000|2021-10-29 13:33:50|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|30
1635514440000|2021-10-29 13:34:00|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.89|28
1635514450000|2021-10-29 13:34:10|102.02|101.99|102.02|101.94|102.02|101.99|102.02|101.94|8
1635514460000|2021-10-29 13:34:20|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|4
1635514470000|2021-10-29 13:34:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|1
1635514480000|2021-10-29 13:34:40|102.07||102.02||102.07||102.02||3
1635514490000|2021-10-29 13:34:50|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|14
1635514500000|2021-10-29 13:35:00|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|8
1635514510000|2021-10-29 13:35:10|102.12||102.07||102.12||102.07||10
1635514530000|2021-10-29 13:35:30|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|25
1635514540000|2021-10-29 13:35:40|102.12||102.12||102.12||102.07||55
1635514550000|2021-10-29 13:35:50|102.07|102.04|102.17|102.09|102.17|102.09|102.07|102.04|24
1635514560000|2021-10-29 13:36:00|102.22||102.17||102.22||102.17||6
1635514570000|2021-10-29 13:36:10|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|240
1635514580000|2021-10-29 13:36:20|102.07|101.99|102.17|102.09|102.17|102.09|102.07|101.99|42
1635514590000|2021-10-29 13:36:30|102.12|102.04|102.12|102.04|102.12|102.09|102.12|102.04|54
1635514600000|2021-10-29 13:36:40|||||||||16
1635514610000|2021-10-29 13:36:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|92
1635514620000|2021-10-29 13:37:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|65
1635514630000|2021-10-29 13:37:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|4
1635514650000|2021-10-29 13:37:30|||||||||12
1635514660000|2021-10-29 13:37:40|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|29
1635514670000|2021-10-29 13:37:50|102.07||102.07||102.07||102.07||0
1635514680000|2021-10-29 13:38:00|||||||||8
1635514690000|2021-10-29 13:38:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|74
1635514700000|2021-10-29 13:38:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|70
1635514710000|2021-10-29 13:38:30|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1635514720000|2021-10-29 13:38:40|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|31
1635514730000|2021-10-29 13:38:50|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.89|1
1635514740000|2021-10-29 13:39:00|||||||||2
1635514750000|2021-10-29 13:39:10|||||||||2
1635514760000|2021-10-29 13:39:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|58
1635514770000|2021-10-29 13:39:30|102.02||101.97||102.02||101.97||3
1635514780000|2021-10-29 13:39:40|||||||||100
1635514800000|2021-10-29 13:40:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|103
1635514830000|2021-10-29 13:40:30||101.74||101.74||101.74||101.74|57
1635514840000|2021-10-29 13:40:40|101.82||101.87||101.87||101.82||0
1635514850000|2021-10-29 13:40:50|101.82|101.79|101.87|101.74|101.87|101.79|101.82|101.74|109
1635514860000|2021-10-29 13:41:00|101.92|101.79|101.87|101.79|101.92|101.84|101.87|101.79|8
1635514890000|2021-10-29 13:41:30|101.92||101.87||101.92||101.87||0
1635514900000|2021-10-29 13:41:40|101.92||101.87||101.92||101.87||2
1635514910000|2021-10-29 13:41:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1635514940000|2021-10-29 13:42:20|101.97||101.97||101.97||101.92||140
1635514960000|2021-10-29 13:42:40||101.89||101.89||101.89||101.89|0
1635514980000|2021-10-29 13:43:00|||||||||56
1635515020000|2021-10-29 13:43:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|7
1635515030000|2021-10-29 13:43:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1635515040000|2021-10-29 13:44:00|||||||||17
1635515050000|2021-10-29 13:44:10|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|49
1635515060000|2021-10-29 13:44:20|102.07||102.07||102.07||102.07||0
1635515090000|2021-10-29 13:44:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|14
1635515100000|2021-10-29 13:45:00|||||||||8
1635515110000|2021-10-29 13:45:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|7
1635515130000|2021-10-29 13:45:30|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|115
1635515140000|2021-10-29 13:45:40|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|2
1635515150000|2021-10-29 13:45:50|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|19
1635515160000|2021-10-29 13:46:00|102.17|102.09|102.27|102.19|102.27|102.19|102.17|102.09|513
1635515170000|2021-10-29 13:46:10|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|39
1635515180000|2021-10-29 13:46:20||102.14||102.14||102.14||102.09|9
1635515200000|2021-10-29 13:46:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|854
1635515210000|2021-10-29 13:46:50|102.32|102.24|102.32|102.19|102.32|102.24|102.27|102.19|8
1635515220000|2021-10-29 13:47:00|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.19|52
1635515250000|2021-10-29 13:47:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|409
1635515260000|2021-10-29 13:47:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|33
1635515270000|2021-10-29 13:47:50|102.32||102.32||102.32||102.32||0
1635515280000|2021-10-29 13:48:00|102.27|102.24|102.27|102.19|102.27|102.24|102.27|102.19|107
1635515300000|2021-10-29 13:48:20|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|163
1635515340000|2021-10-29 13:49:00|||||||||4
1635515350000|2021-10-29 13:49:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|50
1635515370000|2021-10-29 13:49:30|||||||||100
1635515380000|2021-10-29 13:49:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|146
1635515400000|2021-10-29 13:50:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|181
1635515410000|2021-10-29 13:50:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|25
1635515420000|2021-10-29 13:50:20|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|13
1635515430000|2021-10-29 13:50:30||102.09||102.14||102.14||102.09|53
1635515440000|2021-10-29 13:50:40|102.17|102.09|102.17|102.09|102.17|102.14|102.17|102.09|0
1635515470000|2021-10-29 13:51:10|102.22||102.22||102.22||102.17||32
1635515480000|2021-10-29 13:51:20|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|5
1635515490000|2021-10-29 13:51:30|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|13
1635515520000|2021-10-29 13:52:00|||||||||4
1635515540000|2021-10-29 13:52:20|||||||||25
1635515570000|2021-10-29 13:52:50|102.22||102.22||102.22||102.22||8
1635515580000|2021-10-29 13:53:00|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|51
1635515590000|2021-10-29 13:53:10|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|658
1635515600000|2021-10-29 13:53:20|102.12||102.07||102.12||102.07||0
1635515620000|2021-10-29 13:53:40|102.12|101.94|102.12|101.99|102.12|101.99|102.07|101.94|73
1635515630000|2021-10-29 13:53:50|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|1
1635515650000|2021-10-29 13:54:10|||||||||16
1635515660000|2021-10-29 13:54:20|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|75
1635515670000|2021-10-29 13:54:30|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|0
1635515680000|2021-10-29 13:54:40|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|12
1635515690000|2021-10-29 13:54:50|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|54
1635515700000|2021-10-29 13:55:00|102.17||102.12||102.17||102.12||8
1635515710000|2021-10-29 13:55:10|||||||||6
1635515720000|2021-10-29 13:55:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|156
1635515740000|2021-10-29 13:55:40|102.12||102.12||102.12||102.12||122
1635515750000|2021-10-29 13:55:50|102.07||102.07||102.07||102.07||0
1635515760000|2021-10-29 13:56:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|129
1635515770000|2021-10-29 13:56:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1635515780000|2021-10-29 13:56:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|33
1635515800000|2021-10-29 13:56:40|||||||||14
1635515810000|2021-10-29 13:56:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1
1635515820000|2021-10-29 13:57:00|102.12||102.12||102.12||102.07||4
1635515830000|2021-10-29 13:57:10|102.07||102.07||102.12||102.07||24
1635515840000|2021-10-29 13:57:20|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|31
1635515850000|2021-10-29 13:57:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|1
1635515860000|2021-10-29 13:57:40||101.99||101.99||102.04||101.99|1
1635515870000|2021-10-29 13:57:50|102.07||102.07||102.07||102.07||0
1635515880000|2021-10-29 13:58:00|102.12||102.12||102.12||102.12||8
1635515890000|2021-10-29 13:58:10||102.04||101.99||102.04||101.99|0
1635515900000|2021-10-29 13:58:20|102.07||102.07||102.07||102.07||0
1635515930000|2021-10-29 13:58:50||101.94||101.99||101.99||101.94|51
1635515940000|2021-10-29 13:59:00||101.94||101.99||101.99||101.94|41
1635515960000|2021-10-29 13:59:20|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|14
1635515970000|2021-10-29 13:59:30|102.02||102.02||102.02||101.97||22
1635515980000|2021-10-29 13:59:40|101.97||102.02||102.02||101.97||0
1635515990000|2021-10-29 13:59:50|101.97||101.97||101.97||101.97||0
1635516010000|2021-10-29 14:00:10|102.02|101.94|102.02|101.89|102.02|101.94|101.97|101.89|40
1635516030000|2021-10-29 14:00:30|101.97|101.84|101.97|101.84|101.97|101.84|101.92|101.84|67
1635516040000|2021-10-29 14:00:40|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|50
1635516060000|2021-10-29 14:01:00||101.84||101.84||101.89||101.84|10
1635516070000|2021-10-29 14:01:10|101.92|101.79|101.92|101.84|101.92|101.84|101.92|101.79|1
1635516080000|2021-10-29 14:01:20|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|29
1635516090000|2021-10-29 14:01:30|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|0
1635516100000|2021-10-29 14:01:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|20
1635516110000|2021-10-29 14:01:50||101.84||101.89||101.89||101.84|1
1635516130000|2021-10-29 14:02:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|44
1635516140000|2021-10-29 14:02:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|43
1635516150000|2021-10-29 14:02:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|31
1635516160000|2021-10-29 14:02:40||101.84||101.89||101.89||101.84|1
1635516170000|2021-10-29 14:02:50|||||||||1
1635516180000|2021-10-29 14:03:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|16
1635516200000|2021-10-29 14:03:20|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|29
1635516210000|2021-10-29 14:03:30|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|6
1635516230000|2021-10-29 14:03:50|||||||||143
1635516270000|2021-10-29 14:04:30|||||||||155
1635516280000|2021-10-29 14:04:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|141
1635516290000|2021-10-29 14:04:50|101.87||101.82||101.87||101.82||136
1635516300000|2021-10-29 14:05:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|44
1635516320000|2021-10-29 14:05:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|134
1635516330000|2021-10-29 14:05:30|101.87||101.82||101.87||101.82||221
1635516340000|2021-10-29 14:05:40|||||||||14
1635516360000|2021-10-29 14:06:00|||||||||84
1635516370000|2021-10-29 14:06:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|25
1635516380000|2021-10-29 14:06:20|101.92||101.92||101.92||101.92||24
1635516390000|2021-10-29 14:06:30|101.87||101.87||101.87||101.87||0
1635516410000|2021-10-29 14:06:50|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|39
1635516420000|2021-10-29 14:07:00|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|17
1635516430000|2021-10-29 14:07:10|101.82||101.82||101.82||101.82||0
1635516440000|2021-10-29 14:07:20|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|0
1635516450000|2021-10-29 14:07:30||101.79||101.79||101.79||101.74|0
1635516460000|2021-10-29 14:07:40||101.74||101.79||101.79||101.74|1
1635516480000|2021-10-29 14:08:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|14
1635516510000|2021-10-29 14:08:30|||||||||5
1635516520000|2021-10-29 14:08:40|||||||||22
1635516530000|2021-10-29 14:08:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|53
1635516540000|2021-10-29 14:09:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|58
1635516550000|2021-10-29 14:09:10|||||||||125
1635516560000|2021-10-29 14:09:20|101.97||101.92||101.97||101.92||20
1635516570000|2021-10-29 14:09:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|8
1635516590000|2021-10-29 14:09:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|36
1635516600000|2021-10-29 14:10:00|||||||||66
1635516610000|2021-10-29 14:10:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.74|67
1635516660000|2021-10-29 14:11:00|||||||||7
1635516670000|2021-10-29 14:11:10|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|43
1635516680000|2021-10-29 14:11:20|||||||||14
1635516690000|2021-10-29 14:11:30|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|59
1635516700000|2021-10-29 14:11:40||101.74||101.69||101.74||101.69|20
1635516710000|2021-10-29 14:11:50||101.74||101.74||101.74||101.69|22
1635516750000|2021-10-29 14:12:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|11
1635516760000|2021-10-29 14:12:40||101.64||101.64||101.69||101.64|125
1635516770000|2021-10-29 14:12:50|101.72||101.77||101.77||101.72||6
1635516780000|2021-10-29 14:13:00|101.72|101.69|101.72|101.64|101.77|101.69|101.72|101.64|89
1635516790000|2021-10-29 14:13:10|||||||||6
1635516800000|2021-10-29 14:13:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|85
1635516820000|2021-10-29 14:13:40|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|72
1635516830000|2021-10-29 14:13:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|6
1635516840000|2021-10-29 14:14:00|101.82||101.77||101.82||101.77||45
1635516860000|2021-10-29 14:14:20|101.82|101.74|101.82|101.69|101.82|101.74|101.77|101.69|6
1635516870000|2021-10-29 14:14:30|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|4
1635516880000|2021-10-29 14:14:40|101.82||101.82||101.82||101.82||0
1635516890000|2021-10-29 14:14:50||101.74||101.74||101.74||101.74|0
1635516920000|2021-10-29 14:15:20|||||||||7
1635516930000|2021-10-29 14:15:30|||||||||5
1635516940000|2021-10-29 14:15:40|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|56
1635516950000|2021-10-29 14:15:50|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|0
1635516960000|2021-10-29 14:16:00|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|7
1635516980000|2021-10-29 14:16:20|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|155
1635517010000|2021-10-29 14:16:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|110
1635517020000|2021-10-29 14:17:00|||||||||14
1635517030000|2021-10-29 14:17:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|6
1635517040000|2021-10-29 14:17:20|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|19
1635517050000|2021-10-29 14:17:30||101.69||101.69||101.69||101.69|0
1635517070000|2021-10-29 14:17:50|101.82|101.74|101.82|101.69|101.82|101.74|101.82|101.69|8
1635517080000|2021-10-29 14:18:00|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.69|7
1635517090000|2021-10-29 14:18:10|||||||||500
1635517110000|2021-10-29 14:18:30|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|17
1635517120000|2021-10-29 14:18:40|101.77|101.69|101.77|101.64|101.82|101.69|101.77|101.64|26
1635517130000|2021-10-29 14:18:50|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.64|2
1635517180000|2021-10-29 14:19:40||101.64||101.64||101.64||101.64|260
1635517190000|2021-10-29 14:19:50||101.69||101.69||101.69||101.69|9
1635517200000|2021-10-29 14:20:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.74|15
1635517220000|2021-10-29 14:20:20|101.87||101.82||101.87||101.82||32
1635517250000|2021-10-29 14:20:50|||||||||5
1635517270000|2021-10-29 14:21:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|41
1635517280000|2021-10-29 14:21:20|101.82||101.77||101.82||101.77||3
1635517300000|2021-10-29 14:21:40|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|6
1635517310000|2021-10-29 14:21:50|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|2
1635517320000|2021-10-29 14:22:00||101.69||101.69||101.69||101.69|0
1635517330000|2021-10-29 14:22:10|||||||||1
1635517340000|2021-10-29 14:22:20|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|12
1635517350000|2021-10-29 14:22:30|101.72||101.72||101.72||101.72||0
1635517360000|2021-10-29 14:22:40|101.77|101.69|101.77|101.64|101.77|101.69|101.77|101.64|3
1635517370000|2021-10-29 14:22:50||101.69||101.69||101.69||101.69|0
1635517380000|2021-10-29 14:23:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|38
1635517390000|2021-10-29 14:23:10|||||||||60
1635517400000|2021-10-29 14:23:20|||||||||3
1635517410000|2021-10-29 14:23:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|7
1635517420000|2021-10-29 14:23:40|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|19
1635517430000|2021-10-29 14:23:50|101.67||101.67||101.67||101.67||0
1635517440000|2021-10-29 14:24:00|101.72||101.67||101.72||101.67||156
1635517470000|2021-10-29 14:24:30|||||||||5
1635517480000|2021-10-29 14:24:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|18
1635517490000|2021-10-29 14:24:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|17
1635517500000|2021-10-29 14:25:00|101.72||101.67||101.72||101.67||23
1635517560000|2021-10-29 14:26:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|985
1635517580000|2021-10-29 14:26:20|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|14
1635517590000|2021-10-29 14:26:30|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|4
1635517610000|2021-10-29 14:26:50|101.62||101.57||101.62||101.57||12
1635517620000|2021-10-29 14:27:00|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|27
1635517630000|2021-10-29 14:27:10||101.54||101.49||101.54||101.49|3
1635517640000|2021-10-29 14:27:20|101.57||101.57||101.57||101.57||0
1635517650000|2021-10-29 14:27:30|101.62||101.57||101.62||101.57||2
1635517660000|2021-10-29 14:27:40|101.62||101.57||101.62||101.57||121
1635517680000|2021-10-29 14:28:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|28
1635517690000|2021-10-29 14:28:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|17
1635517710000|2021-10-29 14:28:30|||||||||3
1635517720000|2021-10-29 14:28:40|||||||||1
1635517730000|2021-10-29 14:28:50||101.49||101.49||101.49||101.49|50
1635517740000|2021-10-29 14:29:00||101.54||101.54||101.54||101.54|10
1635517750000|2021-10-29 14:29:10|101.67||101.67||101.67||101.67||68
1635517760000|2021-10-29 14:29:20||101.59||101.59||101.59||101.59|0
1635517790000|2021-10-29 14:29:50|||||||||5
1635517840000|2021-10-29 14:30:40|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|70
1635517860000|2021-10-29 14:31:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|56
1635517880000|2021-10-29 14:31:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|40
1635517900000|2021-10-29 14:31:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|47
1635517930000|2021-10-29 14:32:10|||||||||14
1635517940000|2021-10-29 14:32:20|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|30
1635517970000|2021-10-29 14:32:50|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|6
1635517980000|2021-10-29 14:33:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|40
1635517990000|2021-10-29 14:33:10|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|27
1635518000000|2021-10-29 14:33:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|6
1635518020000|2021-10-29 14:33:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|43
1635518030000|2021-10-29 14:33:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|3
1635518090000|2021-10-29 14:34:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|24
1635518120000|2021-10-29 14:35:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|48
1635518130000|2021-10-29 14:35:30|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|10
1635518140000|2021-10-29 14:35:40|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|4
1635518150000|2021-10-29 14:35:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|1
1635518170000|2021-10-29 14:36:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|13
1635518180000|2021-10-29 14:36:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|132
1635518190000|2021-10-29 14:36:30|101.87||101.87||101.87||101.87||575
1635518200000|2021-10-29 14:36:40||101.79||101.74||101.79||101.74|0
1635518210000|2021-10-29 14:36:50||101.79||101.79||101.79||101.79|0
1635518220000|2021-10-29 14:37:00|||||||||5
1635518230000|2021-10-29 14:37:10|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|42
1635518240000|2021-10-29 14:37:20|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|23
1635518270000|2021-10-29 14:37:50|||||||||1
1635518280000|2021-10-29 14:38:00|101.82|101.74|101.82|101.74|101.82|101.79|101.82|101.74|16
1635518350000|2021-10-29 14:39:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|106
1635518380000|2021-10-29 14:39:40|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|128
1635518400000|2021-10-29 14:40:00|||||||||5
1635518410000|2021-10-29 14:40:10|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|7
1635518440000|2021-10-29 14:40:40|||||||||11
1635518460000|2021-10-29 14:41:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|41
1635518470000|2021-10-29 14:41:10|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|4
1635518480000|2021-10-29 14:41:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|536
1635518490000|2021-10-29 14:41:30|101.72||101.72||101.72||101.72||359
1635518500000|2021-10-29 14:41:40|101.67||101.67||101.67||101.67||0
1635518510000|2021-10-29 14:41:50|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|3
1635518520000|2021-10-29 14:42:00||101.59||101.64||101.64||101.59|21
1635518530000|2021-10-29 14:42:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|453
1635518560000|2021-10-29 14:42:40|101.72||101.72||101.72||101.67||380
1635518570000|2021-10-29 14:42:50|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|632
1635518590000|2021-10-29 14:43:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|39
1635518610000|2021-10-29 14:43:30|||||||||33
1635518630000|2021-10-29 14:43:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|46
1635518640000|2021-10-29 14:44:00|||||||||10
1635518650000|2021-10-29 14:44:10|101.77|101.69|101.82|101.69|101.82|101.69|101.77|101.69|47
1635518660000|2021-10-29 14:44:20|101.77||101.77||101.82||101.77||16
1635518670000|2021-10-29 14:44:30|101.82||101.77||101.82||101.77||7
1635518680000|2021-10-29 14:44:40|101.82||101.82||101.82||101.77||6
1635518690000|2021-10-29 14:44:50||101.74||101.74||101.74||101.74|0
1635518710000|2021-10-29 14:45:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|9
1635518720000|2021-10-29 14:45:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|42
1635518730000|2021-10-29 14:45:30|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|47
1635518750000|2021-10-29 14:45:50|||||||||1
1635518800000|2021-10-29 14:46:40|||||||||6
1635518810000|2021-10-29 14:46:50|101.97||101.92||101.97||101.92||72
1635518820000|2021-10-29 14:47:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.89|23
1635518850000|2021-10-29 14:47:30|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|174
1635518860000|2021-10-29 14:47:40|101.97|101.94|101.97|101.89|102.02|101.94|101.97|101.89|5
1635518880000|2021-10-29 14:48:00|102.02||102.02||102.02||101.97||8
1635518890000|2021-10-29 14:48:10|101.97|101.94|102.02|101.89|102.02|101.94|101.97|101.89|53
1635518900000|2021-10-29 14:48:20||101.94||101.94||101.94||101.94|0
1635518920000|2021-10-29 14:48:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|70
1635518950000|2021-10-29 14:49:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|45
1635519000000|2021-10-29 14:50:00|||||||||5
1635519030000|2021-10-29 14:50:30|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|55
1635519040000|2021-10-29 14:50:40|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|24
1635519050000|2021-10-29 14:50:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|7
1635519070000|2021-10-29 14:51:10|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|13
1635519080000|2021-10-29 14:51:20|101.92||101.97||101.97||101.92||0
1635519090000|2021-10-29 14:51:30|101.92|101.89|101.92|101.84|101.92|101.89|101.92|101.84|20
1635519150000|2021-10-29 14:52:30|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|44
1635519160000|2021-10-29 14:52:40||101.79||101.84||101.84||101.79|0
1635519190000|2021-10-29 14:53:10|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.79|22
1635519200000|2021-10-29 14:53:20|101.87|101.84|101.87|101.79|101.87|101.84|101.87|101.79|0
1635519210000|2021-10-29 14:53:30||101.74||101.74||101.74||101.74|1
1635519220000|2021-10-29 14:53:40||101.79||101.79||101.79||101.79|0
1635519230000|2021-10-29 14:53:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|1
1635519240000|2021-10-29 14:54:00|101.87||101.82||101.87||101.82||0
1635519250000|2021-10-29 14:54:10|101.87||101.82||101.87||101.82||8
1635519270000|2021-10-29 14:54:30|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|40
1635519280000|2021-10-29 14:54:40|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|0
1635519290000|2021-10-29 14:54:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|15
1635519300000|2021-10-29 14:55:00|||||||||31
1635519310000|2021-10-29 14:55:10|||||||||7
1635519320000|2021-10-29 14:55:20|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|12
1635519330000|2021-10-29 14:55:30|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|35
1635519390000|2021-10-29 14:56:30|||||||||38
1635519400000|2021-10-29 14:56:40|101.82|101.74|101.87|101.74|101.87|101.74|101.82|101.74|33
1635519410000|2021-10-29 14:56:50|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|0
1635519420000|2021-10-29 14:57:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|13
1635519440000|2021-10-29 14:57:20||101.69||101.74||101.74||101.69|3
1635519450000|2021-10-29 14:57:30|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|104
1635519460000|2021-10-29 14:57:40|101.77||101.77||101.82||101.77||0
1635519470000|2021-10-29 14:57:50|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|12
1635519480000|2021-10-29 14:58:00||101.69||101.69||101.69||101.69|0
1635519490000|2021-10-29 14:58:10|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|74
1635519500000|2021-10-29 14:58:20|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.64|15
1635519510000|2021-10-29 14:58:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|2
1635519550000|2021-10-29 14:59:10|||||||||10
1635519560000|2021-10-29 14:59:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|531
1635519570000|2021-10-29 14:59:30|||||||||10
1635519580000|2021-10-29 14:59:40|||||||||43
1635519600000|2021-10-29 15:00:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|71
1635519610000|2021-10-29 15:00:10|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|500
1635519620000|2021-10-29 15:00:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|76
1635519640000|2021-10-29 15:00:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|508
1635519650000|2021-10-29 15:00:50|||||||||9
1635519660000|2021-10-29 15:01:00|||||||||80
1635519690000|2021-10-29 15:01:30|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|62
1635519700000|2021-10-29 15:01:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|191
1635519740000|2021-10-29 15:02:20|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|89
1635519750000|2021-10-29 15:02:30|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|3
1635519760000|2021-10-29 15:02:40|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|2
1635519780000|2021-10-29 15:03:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|71
1635519790000|2021-10-29 15:03:10|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|6
1635519820000|2021-10-29 15:03:40|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|3
1635519840000|2021-10-29 15:04:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|54
1635519850000|2021-10-29 15:04:10|||||||||7
1635519860000|2021-10-29 15:04:20|||||||||387
1635519890000|2021-10-29 15:04:50|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|285
1635519900000|2021-10-29 15:05:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|174
1635519910000|2021-10-29 15:05:10|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|139
1635519930000|2021-10-29 15:05:30|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|104
1635519950000|2021-10-29 15:05:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|99
1635519960000|2021-10-29 15:06:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|148
1635520000000|2021-10-29 15:06:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|114
1635520010000|2021-10-29 15:06:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|120
1635520020000|2021-10-29 15:07:00|||||||||81
1635520040000|2021-10-29 15:07:20|||||||||1
1635520050000|2021-10-29 15:07:30|||||||||2
1635520060000|2021-10-29 15:07:40|||||||||87
1635520080000|2021-10-29 15:08:00|||||||||37
1635520090000|2021-10-29 15:08:10|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|93
1635520100000|2021-10-29 15:08:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|632
1635520110000|2021-10-29 15:08:30|101.82||101.82||101.82||101.82||113
1635520120000|2021-10-29 15:08:40|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.74|105
1635520130000|2021-10-29 15:08:50||101.69||101.74||101.74||101.69|34
1635520140000|2021-10-29 15:09:00||101.69||101.69||101.69||101.69|64
1635520150000|2021-10-29 15:09:10|101.77||101.77||101.82||101.77||11
1635520180000|2021-10-29 15:09:40|||||||||3
1635520190000|2021-10-29 15:09:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|182
1635520200000|2021-10-29 15:10:00|101.87|101.79|101.87|101.74|101.87|101.79|101.87|101.74|54
1635520210000|2021-10-29 15:10:10||101.79||101.79||101.79||101.74|1
1635520250000|2021-10-29 15:10:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|62
1635520260000|2021-10-29 15:11:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|78
1635520270000|2021-10-29 15:11:10|101.92||101.87||101.92||101.87||0
1635520280000|2021-10-29 15:11:20|101.92||101.92||101.92||101.87||3
1635520290000|2021-10-29 15:11:30|101.87||101.87||101.92||101.87||0
1635520300000|2021-10-29 15:11:40|101.92||101.87||101.92||101.87||0
1635520310000|2021-10-29 15:11:50|101.92||101.87||101.92||101.87||0
1635520320000|2021-10-29 15:12:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|75
1635520340000|2021-10-29 15:12:20|||||||||23
1635520430000|2021-10-29 15:13:50|||||||||132
1635520460000|2021-10-29 15:14:20|||||||||373
1635520470000|2021-10-29 15:14:30|||||||||195
1635520490000|2021-10-29 15:14:50|||||||||91
1635520500000|2021-10-29 15:15:00|||||||||128
1635520510000|2021-10-29 15:15:10|||||||||1
1635520520000|2021-10-29 15:15:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|327
1635520530000|2021-10-29 15:15:30|||||||||141
1635520540000|2021-10-29 15:15:40|||||||||217
1635520550000|2021-10-29 15:15:50|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1635520560000|2021-10-29 15:16:00|101.97||101.92||101.97||101.92||205
1635520590000|2021-10-29 15:16:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|156
1635520600000|2021-10-29 15:16:40|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|11
1635520610000|2021-10-29 15:16:50|||||||||146
1635520640000|2021-10-29 15:17:20|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|154
1635520680000|2021-10-29 15:18:00|||||||||6
1635520720000|2021-10-29 15:18:40|||||||||400
1635520780000|2021-10-29 15:19:40|||||||||5
1635520790000|2021-10-29 15:19:50|||||||||144
1635520830000|2021-10-29 15:20:30|||||||||380
1635520840000|2021-10-29 15:20:40|||||||||210
1635520880000|2021-10-29 15:21:20|||||||||39
1635520890000|2021-10-29 15:21:30|||||||||11
1635520900000|2021-10-29 15:21:40|||||||||30
1635520910000|2021-10-29 15:21:50|||||||||50
1635520940000|2021-10-29 15:22:20|||||||||68
1635520960000|2021-10-29 15:22:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|177
1635520970000|2021-10-29 15:22:50|101.97|101.89|101.97|101.84|101.97|101.89|101.97|101.84|220
1635520980000|2021-10-29 15:23:00||101.89||101.89||101.89||101.89|0
1635521020000|2021-10-29 15:23:40|||||||||5
1635521060000|2021-10-29 15:24:20|||||||||9
1635521070000|2021-10-29 15:24:30|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|277
1635521080000|2021-10-29 15:24:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|126
1635521090000|2021-10-29 15:24:50|||||||||100
1635521100000|2021-10-29 15:25:00|||||||||229
1635521110000|2021-10-29 15:25:10|||||||||205
1635521130000|2021-10-29 15:25:30|||||||||100
1635521140000|2021-10-29 15:25:40|||||||||100
1635521150000|2021-10-29 15:25:50|||||||||381
1635521160000|2021-10-29 15:26:00|||||||||1
1635521190000|2021-10-29 15:26:30|||||||||2
1635521210000|2021-10-29 15:26:50|||||||||6
1635521220000|2021-10-29 15:27:00|||||||||30
1635521230000|2021-10-29 15:27:10|||||||||1
1635521270000|2021-10-29 15:27:50|||||||||2
1635521300000|2021-10-29 15:28:20|||||||||3
1635521320000|2021-10-29 15:28:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|109
1635521330000|2021-10-29 15:28:50|||||||||8
1635521340000|2021-10-29 15:29:00|||||||||2
1635521350000|2021-10-29 15:29:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|205
1635521360000|2021-10-29 15:29:20|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|634
1635521370000|2021-10-29 15:29:30|||||||||67
1635521380000|2021-10-29 15:29:40|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|236
1635521390000|2021-10-29 15:29:50|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|1580
1635521400000|2021-10-29 15:30:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|248
1635521410000|2021-10-29 15:30:10|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|92
1635521420000|2021-10-29 15:30:20|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|35
1635521430000|2021-10-29 15:30:30|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|53
1635521440000|2021-10-29 15:30:40|102.22||102.22||102.22||102.22||108
1635521450000|2021-10-29 15:30:50||102.14||102.14||102.14||102.09|30
1635521460000|2021-10-29 15:31:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|155
1635521470000|2021-10-29 15:31:10||102.14||102.14||102.14||102.09|41
1635521480000|2021-10-29 15:31:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|78
1635521490000|2021-10-29 15:31:30|102.32||102.27||102.32||102.27||35
1635521500000|2021-10-29 15:31:40|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|281
1635521510000|2021-10-29 15:31:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|118
1635521520000|2021-10-29 15:32:00|||||||||35
1635521530000|2021-10-29 15:32:10|||||||||70
1635521540000|2021-10-29 15:32:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|67
1635521550000|2021-10-29 15:32:30|||||||||52
1635521560000|2021-10-29 15:32:40|||||||||36
1635521570000|2021-10-29 15:32:50|||||||||37
1635521580000|2021-10-29 15:33:00|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|266
1635521590000|2021-10-29 15:33:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|142
1635521600000|2021-10-29 15:33:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|181
1635521610000|2021-10-29 15:33:30|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|135
1635521620000|2021-10-29 15:33:40|102.27|102.24|102.22|102.14|102.27|102.24|102.22|102.14|519
1635521630000|2021-10-29 15:33:50|||||||||120
1635521640000|2021-10-29 15:34:00|||||||||145
1635521650000|2021-10-29 15:34:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|64
1635521660000|2021-10-29 15:34:20|||||||||270
1635521670000|2021-10-29 15:34:30|||||||||34
1635521680000|2021-10-29 15:34:40|||||||||38
1635521690000|2021-10-29 15:34:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|73
1635521700000|2021-10-29 15:35:00|102.17|102.09|102.17|102.04|102.17|102.09|102.12|102.04|269
1635521710000|2021-10-29 15:35:10||102.09||102.09||102.09||102.04|0
1635521720000|2021-10-29 15:35:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|16
1635521730000|2021-10-29 15:35:30|102.12||102.12||102.17||102.12||1
1635521740000|2021-10-29 15:35:40|102.17||102.12||102.17||102.12||0
1635521750000|2021-10-29 15:35:50|102.17||102.17||102.17||102.17||0
1635521760000|2021-10-29 15:36:00|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|10
1635521770000|2021-10-29 15:36:10||102.04||102.04||102.04||102.04|13
1635521780000|2021-10-29 15:36:20|102.12||102.17||102.17||102.12||2
1635521790000|2021-10-29 15:36:30|102.12||102.12||102.12||102.12||100
1635521800000|2021-10-29 15:36:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|119
1635521830000|2021-10-29 15:37:10|||||||||221
1635521840000|2021-10-29 15:37:20|||||||||1
1635521850000|2021-10-29 15:37:30|||||||||3
1635521860000|2021-10-29 15:37:40|||||||||154
1635521870000|2021-10-29 15:37:50|||||||||5
1635521880000|2021-10-29 15:38:00|||||||||18
1635521900000|2021-10-29 15:38:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|25
1635521940000|2021-10-29 15:39:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|9
1635521980000|2021-10-29 15:39:40|||||||||43
1635521990000|2021-10-29 15:39:50|102.12||102.12||102.12||102.12||14
1635522000000|2021-10-29 15:40:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|63
1635522010000|2021-10-29 15:40:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|18
1635522020000|2021-10-29 15:40:20|102.12||102.12||102.12||102.12||0
1635522040000|2021-10-29 15:40:40|102.07||102.07||102.07||102.07||0
1635522060000|2021-10-29 15:41:00|||||||||1
1635522110000|2021-10-29 15:41:50|||||||||84
1635522170000|2021-10-29 15:42:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|357
1635522180000|2021-10-29 15:43:00|||||||||19
1635522240000|2021-10-29 15:44:00|||||||||3
1635522250000|2021-10-29 15:44:10|||||||||15
1635522260000|2021-10-29 15:44:20|||||||||218
1635522280000|2021-10-29 15:44:40||101.89||101.94||101.94||101.89|4
1635522310000|2021-10-29 15:45:10|102.07||102.07||102.07||102.07||50
1635522330000|2021-10-29 15:45:30||101.99||101.99||101.99||101.99|4
1635522350000|2021-10-29 15:45:50|||||||||12
1635522360000|2021-10-29 15:46:00|102.12||102.12||102.12||102.12||11
1635522370000|2021-10-29 15:46:10|102.07||102.07||102.07||102.07||0
1635522400000|2021-10-29 15:46:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|10
1635522420000|2021-10-29 15:47:00||101.99||101.99||101.99||101.99|19
1635522430000|2021-10-29 15:47:10|102.07||102.07||102.07||102.07||0
1635522520000|2021-10-29 15:48:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|150
1635522530000|2021-10-29 15:48:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|204
1635522540000|2021-10-29 15:49:00||101.84||101.84||101.84||101.84|470
1635522550000|2021-10-29 15:49:10|102.02|101.89|102.02|101.94|102.02|101.94|102.02|101.89|90
1635522580000|2021-10-29 15:49:40|||||||||210
1635522590000|2021-10-29 15:49:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|87
1635522600000|2021-10-29 15:50:00|||||||||2
1635522660000|2021-10-29 15:51:00|||||||||4
1635522690000|2021-10-29 15:51:30|||||||||1
1635522790000|2021-10-29 15:53:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|51
1635522820000|2021-10-29 15:53:40|102.17||102.17||102.17||102.17||0
1635522850000|2021-10-29 15:54:10|102.12||102.12||102.12||102.12||0
1635522920000|2021-10-29 15:55:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|39
1635522960000|2021-10-29 15:56:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1635522990000|2021-10-29 15:56:30|||||||||21
1635523010000|2021-10-29 15:56:50|102.27||102.27||102.27||102.27||50
1635523030000|2021-10-29 15:57:10||102.19||102.19||102.19||102.19|0
1635523040000|2021-10-29 15:57:20||102.14||102.14||102.14||102.14|78
1635523060000|2021-10-29 15:57:40||102.19||102.19||102.19||102.19|0
1635523070000|2021-10-29 15:57:50|||||||||2400
1635523080000|2021-10-29 15:58:00||102.14||102.14||102.14||102.14|57
1635523130000|2021-10-29 15:58:50||102.19||102.19||102.19||102.19|0
1635523190000|2021-10-29 15:59:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|140
1635523210000|2021-10-29 16:00:10|||||||||1600
1635523360000|2021-10-29 16:02:40|||||||||26
1635523370000|2021-10-29 16:02:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|19
1635523390000|2021-10-29 16:03:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|31
1635523520000|2021-10-29 16:05:20|102.37||102.37||102.37||102.37||71
1635523540000|2021-10-29 16:05:40|102.32||102.37||102.37||102.32||4
1635523580000|2021-10-29 16:06:20||102.29||102.29||102.29||102.29|3
1635523620000|2021-10-29 16:07:00|||||||||6
1635523640000|2021-10-29 16:07:20|||||||||3
1635523650000|2021-10-29 16:07:30|||||||||6
1635523680000|2021-10-29 16:08:00|||||||||100
1635523720000|2021-10-29 16:08:40|||||||||3
1635523740000|2021-10-29 16:09:00|||||||||14
1635523770000|2021-10-29 16:09:30|||||||||7
1635523800000|2021-10-29 16:10:00||102.24||102.24||102.24||102.24|12
1635523820000|2021-10-29 16:10:20||102.29||102.29||102.29||102.29|1
1635523840000|2021-10-29 16:10:40|||||||||6
1635523900000|2021-10-29 16:11:40|||||||||3
1635523970000|2021-10-29 16:12:50|||||||||3
1635524040000|2021-10-29 16:14:00|||||||||3
1635524100000|2021-10-29 16:15:00|||||||||3
1635524170000|2021-10-29 16:16:10|||||||||3
1635524180000|2021-10-29 16:16:20||102.24||102.24||102.24||102.24|16
1635524200000|2021-10-29 16:16:40||102.29||102.29||102.29||102.29|0
1635524240000|2021-10-29 16:17:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|49
1635524250000|2021-10-29 16:17:30|||||||||9
1635524270000|2021-10-29 16:17:50|||||||||7
1635524280000|2021-10-29 16:18:00|||||||||6
1635524320000|2021-10-29 16:18:40|||||||||29
1635524370000|2021-10-29 16:19:30|||||||||9
1635524440000|2021-10-29 16:20:40|||||||||5
1635524530000|2021-10-29 16:22:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|349
1635524600000|2021-10-29 16:23:20|||||||||6
1635524660000|2021-10-29 16:24:20|||||||||3
1635524670000|2021-10-29 16:24:30|||||||||5
1635524730000|2021-10-29 16:25:30|||||||||5
1635524770000|2021-10-29 16:26:10||102.34||102.34||102.34||102.34|213
1635524780000|2021-10-29 16:26:20||102.39||102.34||102.39||102.34|11
1635524800000|2021-10-29 16:26:40||102.39||102.39||102.39||102.34|1
1635524820000|2021-10-29 16:27:00||102.34||102.34||102.34||102.34|32
1635524830000|2021-10-29 16:27:10|102.42||102.42||102.42||102.42||0
1635524840000|2021-10-29 16:27:20|||||||||5
1635524890000|2021-10-29 16:28:10|||||||||5
1635524940000|2021-10-29 16:29:00|||||||||18
1635524950000|2021-10-29 16:29:10|||||||||15
1635525010000|2021-10-29 16:30:10|||||||||5
1635525060000|2021-10-29 16:31:00|||||||||3
1635525120000|2021-10-29 16:32:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|44
1635525150000|2021-10-29 16:32:30|||||||||8
1635525210000|2021-10-29 16:33:30|||||||||40
1635525260000|2021-10-29 16:34:20|||||||||30
1635525270000|2021-10-29 16:34:30|||||||||19
1635525290000|2021-10-29 16:34:50|||||||||19
1635525300000|2021-10-29 16:35:00||102.34||102.39||102.39||102.34|26
1635525330000|2021-10-29 16:35:30|||||||||11
1635525340000|2021-10-29 16:35:40|||||||||384
1635525460000|2021-10-29 16:37:40|||||||||15
1635525520000|2021-10-29 16:38:40|||||||||4
1635525570000|2021-10-29 16:39:30|||||||||4
1635525620000|2021-10-29 16:40:20|||||||||4
1635525660000|2021-10-29 16:41:00|||||||||15
1635525680000|2021-10-29 16:41:20|||||||||4
1635525740000|2021-10-29 16:42:20|||||||||4
1635525780000|2021-10-29 16:43:00|||||||||4
1635525810000|2021-10-29 16:43:30|||||||||6
1635525830000|2021-10-29 16:43:50|||||||||15
1635525840000|2021-10-29 16:44:00|||||||||9
1635525890000|2021-10-29 16:44:50|||||||||4
1635525910000|2021-10-29 16:45:10|||||||||4
1635525940000|2021-10-29 16:45:40|||||||||6
1635525950000|2021-10-29 16:45:50|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|124
1635525970000|2021-10-29 16:46:10|||||||||5
1635526000000|2021-10-29 16:46:40|||||||||2
1635526080000|2021-10-29 16:48:00|||||||||10
1635526090000|2021-10-29 16:48:10|||||||||5
1635526140000|2021-10-29 16:49:00|||||||||1
1635526210000|2021-10-29 16:50:10|||||||||23
1635526220000|2021-10-29 16:50:20|||||||||17
1635526230000|2021-10-29 16:50:30|||||||||10
1635526280000|2021-10-29 16:51:20|||||||||8
1635526300000|2021-10-29 16:51:40|||||||||11
1635526320000|2021-10-29 16:52:00|||||||||62
1635526330000|2021-10-29 16:52:10|||||||||2
1635526340000|2021-10-29 16:52:20|||||||||35
1635526350000|2021-10-29 16:52:30|||||||||21
1635526390000|2021-10-29 16:53:10|||||||||53
1635526420000|2021-10-29 16:53:40|||||||||52
1635526430000|2021-10-29 16:53:50|||||||||47
1635526440000|2021-10-29 16:54:00|||||||||32
1635526460000|2021-10-29 16:54:20|||||||||22
1635526470000|2021-10-29 16:54:30|||||||||26
1635526500000|2021-10-29 16:55:00|||||||||42
1635526520000|2021-10-29 16:55:20|||||||||17
1635526560000|2021-10-29 16:56:00|||||||||10
1635526580000|2021-10-29 16:56:20|||||||||65
1635526670000|2021-10-29 16:57:50|||||||||149
1635526690000|2021-10-29 16:58:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|56
1635526720000|2021-10-29 16:58:40|||||||||8
1635526730000|2021-10-29 16:58:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|8
1635526740000|2021-10-29 16:59:00|102.42||102.42||102.42||102.42||11
1635526760000|2021-10-29 16:59:20||102.34||102.34||102.34||102.34|2
1635526810000|2021-10-29 17:00:10||102.29||102.29||102.29||102.29|4
1635526840000|2021-10-29 17:00:40|102.37||102.37||102.37||102.37||5
1635526870000|2021-10-29 17:01:10|||||||||13
1635526900000|2021-10-29 17:01:40|||||||||5
1635526950000|2021-10-29 17:02:30|102.42||102.42||102.42||102.42||7
1635526970000|2021-10-29 17:02:50|102.37||102.42||102.42||102.37||5
1635527030000|2021-10-29 17:03:50||102.34||102.34||102.34||102.34|0
1635527070000|2021-10-29 17:04:30|||||||||5
1635527110000|2021-10-29 17:05:10|||||||||1
1635527120000|2021-10-29 17:05:20|102.47||102.47||102.47||102.47||100
1635527130000|2021-10-29 17:05:30|||||||||210
1635527140000|2021-10-29 17:05:40|102.42||102.42||102.42||102.42||0
1635527180000|2021-10-29 17:06:20|||||||||9
1635527190000|2021-10-29 17:06:30|||||||||1
1635527220000|2021-10-29 17:07:00||102.29||102.29||102.29||102.29|1
1635527240000|2021-10-29 17:07:20|||||||||5
1635527250000|2021-10-29 17:07:30|||||||||1
1635527270000|2021-10-29 17:07:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|164
1635527290000|2021-10-29 17:08:10|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|147
1635527360000|2021-10-29 17:09:20|102.37||102.37||102.37||102.37||0
1635528020000|2021-10-29 17:20:20|102.42||102.42||102.42||102.42||54
1635528040000|2021-10-29 17:20:40|102.37||102.37||102.37||102.37||0
1635528060000|2021-10-29 17:21:00|||||||||159
1635528130000|2021-10-29 17:22:10|||||||||3
1635528150000|2021-10-29 17:22:30|||||||||5
1635528160000|2021-10-29 17:22:40||102.24||102.24||102.24||102.24|10
1635528180000|2021-10-29 17:23:00|102.32||102.32||102.32||102.32||0
1635528210000|2021-10-29 17:23:30|||||||||5
1635528260000|2021-10-29 17:24:20|||||||||3
1635528330000|2021-10-29 17:25:30|||||||||3
1635528390000|2021-10-29 17:26:30|||||||||3
1635528460000|2021-10-29 17:27:40|||||||||3
1635528530000|2021-10-29 17:28:50|||||||||3
1635528590000|2021-10-29 17:29:50|||||||||3
1635528650000|2021-10-29 17:30:50|||||||||3
1635528720000|2021-10-29 17:32:00|||||||||3
1635528780000|2021-10-29 17:33:00|||||||||3
1635528850000|2021-10-29 17:34:10|||||||||3
1635528930000|2021-10-29 17:35:30|||||||||3
1635528980000|2021-10-29 17:36:20|||||||||3
1635529090000|2021-10-29 17:38:10|||||||||3
1635529580000|2021-10-29 17:46:20|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|27
1635530150000|2021-10-29 17:55:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|36
1635530340000|2021-10-29 17:59:00|||||||||31
1635530400000|2021-10-29 18:00:00|||||||||3
1635530460000|2021-10-29 18:01:00|||||||||1
1635530520000|2021-10-29 18:02:00||102.19||102.19||102.19||102.19|4
1635530580000|2021-10-29 18:03:00|102.27||102.27||102.32||102.27||0
1635530590000|2021-10-29 18:03:10|102.32||102.32||102.32||102.27||0
1635530600000|2021-10-29 18:03:20|102.27||102.27||102.32||102.27||0
1635530610000|2021-10-29 18:03:30|102.32||102.32||102.32||102.32||0
1635530630000|2021-10-29 18:03:50|102.27||102.27||102.27||102.27||0
1635530640000|2021-10-29 18:04:00|102.32||102.32||102.32||102.32||0
1635530680000|2021-10-29 18:04:40|102.27||102.32||102.32||102.27||0
1635531040000|2021-10-29 18:10:40|102.27||102.32||102.32||102.27||0
1635531050000|2021-10-29 18:10:50|102.27||102.32||102.32||102.27||0
1635531080000|2021-10-29 18:11:20|102.27||102.27||102.27||102.27||0
1635531230000|2021-10-29 18:13:50||102.14||102.19||102.19||102.14|0
1635531240000|2021-10-29 18:14:00|||||||||2
1635531250000|2021-10-29 18:14:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|1
1635531500000|2021-10-29 18:18:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|16
1635531560000|2021-10-29 18:19:20|||||||||1
1635531750000|2021-10-29 18:22:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|65
1635531850000|2021-10-29 18:24:10|||||||||18
1635531860000|2021-10-29 18:24:20|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|366
1635531870000|2021-10-29 18:24:30|||||||||5
1635531880000|2021-10-29 18:24:40|102.07||102.07||102.07||102.02||7
1635531900000|2021-10-29 18:25:00|102.02||102.02||102.07||102.02||0
1635531910000|2021-10-29 18:25:10|102.07||102.07||102.07||102.02||0
1635531960000|2021-10-29 18:26:00|102.02||102.02||102.07||102.02||0
1635531970000|2021-10-29 18:26:10|102.07||102.07||102.07||102.02||0
1635531980000|2021-10-29 18:26:20|102.02||102.07||102.07||102.02||0
1635531990000|2021-10-29 18:26:30|102.02||102.02||102.07||102.02||0
1635532000000|2021-10-29 18:26:40|102.07||102.02||102.07||102.02||0
1635532010000|2021-10-29 18:26:50|102.07||102.02||102.07||102.02||0
1635532020000|2021-10-29 18:27:00|102.07||102.02||102.07||102.02||0
1635532030000|2021-10-29 18:27:10|102.07|101.99|102.07|101.94|102.07|101.99|102.07|101.94|0
1635532050000|2021-10-29 18:27:30||101.99||101.94||101.99||101.94|2
1635532080000|2021-10-29 18:28:00|102.02||102.02||102.07||102.02||0
1635532150000|2021-10-29 18:29:10|102.07||102.07||102.07||102.07||1
1635532160000|2021-10-29 18:29:20|102.02||102.02||102.07||102.02||0
1635532180000|2021-10-29 18:29:40|102.07||102.02||102.07||102.02||0
1635532420000|2021-10-29 18:33:40|102.07||102.02||102.07||102.02||0
1635532430000|2021-10-29 18:33:50|102.07||102.07||102.07||102.07||0
1635532460000|2021-10-29 18:34:20|102.02||102.02||102.02||102.02||0
1635532510000|2021-10-29 18:35:10|102.07||102.07||102.07||102.07||0
1635532560000|2021-10-29 18:36:00|102.02||102.02||102.07||102.02||0
1635532620000|2021-10-29 18:37:00|102.07||102.07||102.07||102.07||0
1635532690000|2021-10-29 18:38:10|102.02||102.07||102.07||102.02||0
1635532720000|2021-10-29 18:38:40|102.02||102.02||102.07||102.02||0
1635532730000|2021-10-29 18:38:50|102.07||102.02||102.07||102.02||0
1635532740000|2021-10-29 18:39:00|102.07||102.07||102.07||102.07||0
1635532760000|2021-10-29 18:39:20|102.02||102.02||102.02||102.02||0
1635532780000|2021-10-29 18:39:40|102.07||102.07||102.07||102.07||0
1635532790000|2021-10-29 18:39:50|102.02||102.02||102.02||102.02||0
1635532800000|2021-10-29 18:40:00|102.07||102.07||102.07||102.07||0
1635532820000|2021-10-29 18:40:20|102.02||102.02||102.07||102.02||0
1635532830000|2021-10-29 18:40:30|102.07||102.02||102.07||102.02||87
1635532930000|2021-10-29 18:42:10|102.07||102.07||102.07||102.07||8
1635532940000|2021-10-29 18:42:20||101.99||101.94||101.99||101.94|2
1635533020000|2021-10-29 18:43:40||101.99||101.99||101.99||101.99|0
1635533150000|2021-10-29 18:45:50|||||||||4
1635533340000|2021-10-29 18:49:00||101.94||101.94||101.94||101.94|10
1635533360000|2021-10-29 18:49:20||101.99||101.99||101.99||101.99|0
1635533940000|2021-10-29 18:59:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|6
1635533960000|2021-10-29 18:59:20|102.07||102.07||102.07||102.07||4
1635534000000|2021-10-29 19:00:00|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.99|1
1635534010000|2021-10-29 19:00:10|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|8
1635534040000|2021-10-29 19:00:40|102.02||102.07||102.07||102.02||0
1635534080000|2021-10-29 19:01:20||101.99||101.99||101.99||101.94|1
1635534090000|2021-10-29 19:01:30|||||||||4
1635534110000|2021-10-29 19:01:50||101.94||101.94||101.94||101.94|3
1635534120000|2021-10-29 19:02:00|102.02||102.07||102.07||102.02||1
1635534140000|2021-10-29 19:02:20|102.02||102.07||102.07||102.02||0
1635534150000|2021-10-29 19:02:30|102.02||102.07||102.07||102.02||0
1635534170000|2021-10-29 19:02:50|102.02||102.07||102.07||102.02||0
1635534190000|2021-10-29 19:03:10|102.02||102.07||102.07||102.02||0
1635534210000|2021-10-29 19:03:30|102.02||102.02||102.02||102.02||0
1635534220000|2021-10-29 19:03:40|102.07||102.02||102.07||102.02||0
1635534230000|2021-10-29 19:03:50|102.07||102.07||102.07||102.02||0
1635534250000|2021-10-29 19:04:10|102.02||102.02||102.02||102.02||0
1635534260000|2021-10-29 19:04:20|102.07||102.07||102.07||102.07||0
1635534340000|2021-10-29 19:05:40||101.99||101.94||101.99||101.94|11
1635534380000|2021-10-29 19:06:20|102.02||102.02||102.02||102.02||0
1635534390000|2021-10-29 19:06:30|102.07||102.07||102.07||102.02||0
1635534430000|2021-10-29 19:07:10||101.99||101.99||101.99||101.99|1
1635534440000|2021-10-29 19:07:20||101.94||101.94||101.94||101.94|2
1635534450000|2021-10-29 19:07:30||101.99||101.99||101.99||101.99|0
1635534460000|2021-10-29 19:07:40||101.94||101.94||101.94||101.94|5
1635534490000|2021-10-29 19:08:10|102.02||102.07||102.07||102.02||0
1635534500000|2021-10-29 19:08:20|102.02||102.02||102.02||102.02||0
1635534510000|2021-10-29 19:08:30|102.07||102.02||102.07||102.02||31
1635534530000|2021-10-29 19:08:50|102.07||102.07||102.07||102.07||0
1635534540000|2021-10-29 19:09:00|102.02||102.02||102.02||102.02||54
1635534700000|2021-10-29 19:11:40||101.89||101.89||101.89||101.89|26
1635534720000|2021-10-29 19:12:00|101.97||101.97||101.97||101.97||0
1635534750000|2021-10-29 19:12:30|102.02||102.02||102.02||101.97||1
1635534760000|2021-10-29 19:12:40|101.97||101.97||102.02||101.97||66
1635535040000|2021-10-29 19:17:20|||||||||1
1635535090000|2021-10-29 19:18:10|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|2
1635535180000|2021-10-29 19:19:40|101.97||101.97||101.97||101.97||26
1635535190000|2021-10-29 19:19:50||101.89||101.89||101.89||101.89|0
1635535280000|2021-10-29 19:21:20|||||||||10
1635535310000|2021-10-29 19:21:50|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|20
1635535370000|2021-10-29 19:22:50|102.07||102.07||102.07||102.07||1
1635535380000|2021-10-29 19:23:00|102.02||102.02||102.02||102.02||0
1635535410000|2021-10-29 19:23:30|102.07||102.07||102.07||102.07||0
1635535430000|2021-10-29 19:23:50|102.02||102.02||102.02||102.02||0
1635535590000|2021-10-29 19:26:30|||||||||1
1635535780000|2021-10-29 19:29:40|102.07||102.02||102.07||102.02||1
1635535790000|2021-10-29 19:29:50|102.07||102.02||102.07||102.02||0
1635535800000|2021-10-29 19:30:00|102.07||102.02||102.07||102.02||0
1635535820000|2021-10-29 19:30:20|102.07||102.02||102.07||102.02||0
1635535830000|2021-10-29 19:30:30|102.07||102.07||102.07||102.07||0
1635535900000|2021-10-29 19:31:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|111
1635535910000|2021-10-29 19:31:50|||||||||1
1635536120000|2021-10-29 19:35:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|32
1635536130000|2021-10-29 19:35:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|7
1635536150000|2021-10-29 19:35:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|15
1635536170000|2021-10-29 19:36:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|51
1635536180000|2021-10-29 19:36:20|||||||||45
1635536190000|2021-10-29 19:36:30|||||||||4
1635536200000|2021-10-29 19:36:40|||||||||16
1635536210000|2021-10-29 19:36:50|||||||||9
1635536220000|2021-10-29 19:37:00|||||||||9
1635536250000|2021-10-29 19:37:30|||||||||9
1635536310000|2021-10-29 19:38:30|||||||||8
1635536360000|2021-10-29 19:39:20|||||||||7
1635536370000|2021-10-29 19:39:30|||||||||5
1635536380000|2021-10-29 19:39:40|||||||||1
1635536390000|2021-10-29 19:39:50|||||||||20
1635536400000|2021-10-29 19:40:00|||||||||16
1635536680000|2021-10-29 19:44:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|31
1635536730000|2021-10-29 19:45:30|||||||||4
1635536830000|2021-10-29 19:47:10|||||||||25
1635536880000|2021-10-29 19:48:00|||||||||1
1635536990000|2021-10-29 19:49:50|||||||||23
1635537000000|2021-10-29 19:50:00|||||||||24
1635537010000|2021-10-29 19:50:10|||||||||76
1635537020000|2021-10-29 19:50:20|||||||||33
1635537030000|2021-10-29 19:50:30|||||||||21
1635537060000|2021-10-29 19:51:00|||||||||18
1635537080000|2021-10-29 19:51:20|||||||||10
1635537110000|2021-10-29 19:51:50|||||||||4
1635537160000|2021-10-29 19:52:40|||||||||5
1635537220000|2021-10-29 19:53:40|||||||||72
1635537230000|2021-10-29 19:53:50|||||||||2
1635537240000|2021-10-29 19:54:00|||||||||9
1635537250000|2021-10-29 19:54:10|102.32||102.32||102.32||102.32||156
1635537270000|2021-10-29 19:54:30||102.24||102.19||102.24||102.19|75
1635537280000|2021-10-29 19:54:40|||||||||2
1635537290000|2021-10-29 19:54:50||102.24||102.19||102.24||102.19|38
1635537370000|2021-10-29 19:56:10|102.27||102.27||102.27||102.27||27
1635537380000|2021-10-29 19:56:20|102.32||102.32||102.32||102.32||7
1635537420000|2021-10-29 19:57:00||102.24||102.24||102.24||102.24|12
1635537430000|2021-10-29 19:57:10|||||||||8
1635537460000|2021-10-29 19:57:40|||||||||4
1635537470000|2021-10-29 19:57:50|||||||||3
1635537480000|2021-10-29 19:58:00|||||||||4
1635537500000|2021-10-29 19:58:20|102.37||102.37||102.37||102.37||28
1635537520000|2021-10-29 19:58:40|102.42|102.29|102.42|102.29|102.42|102.29|102.42|102.29|1
1635537540000|2021-10-29 19:59:00|||||||||86
1635537550000|2021-10-29 19:59:10|||||||||15
1635537560000|2021-10-29 19:59:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|11
1635537570000|2021-10-29 19:59:30||102.19||102.19||102.19||102.19|0
1635537590000|2021-10-29 19:59:50|102.27||102.32||102.32||102.27||9
1635750000000|2021-11-01 07:00:00|102.49|102.32|102.49|102.32|102.49|102.32|102.49|102.32|0
1635750010000|2021-11-01 07:00:10|102.44||102.49||102.49||102.44||0
1635750020000|2021-11-01 07:00:20||102.37||102.37||102.37||102.37|0
1635750030000|2021-11-01 07:00:30|102.54||102.54||102.54||102.54||0
1635750040000|2021-11-01 07:00:40||102.42||102.42||102.42||102.42|0
1635750060000|2021-11-01 07:01:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|0
1635750100000|2021-11-01 07:01:40|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|47
1635750110000|2021-11-01 07:01:50|102.72|102.59|102.67|102.59|102.72|102.59|102.67|102.59|2
1635750120000|2021-11-01 07:02:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|13
1635750160000|2021-11-01 07:02:40|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.54|23
1635750200000|2021-11-01 07:03:20|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|0
1635750210000|2021-11-01 07:03:30||102.44||102.44||102.44||102.44|7
1635750260000|2021-11-01 07:04:20||102.39||102.39||102.39||102.39|14
1635750300000|2021-11-01 07:05:00||102.44||102.44||102.44||102.44|0
1635750310000|2021-11-01 07:05:10|102.62|102.49|102.62|102.49|102.62|102.49|102.62|102.49|0
1635750340000|2021-11-01 07:05:40|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.54|0
1635750360000|2021-11-01 07:06:00||102.49||102.49||102.49||102.49|0
1635750430000|2021-11-01 07:07:10|102.62||102.57||102.62||102.57||0
1635750540000|2021-11-01 07:09:00|102.62||102.62||102.62||102.62||0
1635750620000|2021-11-01 07:10:20||102.54||102.54||102.54||102.54|0
1635750660000|2021-11-01 07:11:00|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|0
1635750730000|2021-11-01 07:12:10|102.67||102.67||102.67||102.67||0
1635750750000|2021-11-01 07:12:30||102.54||102.54||102.54||102.54|10
1635750760000|2021-11-01 07:12:40|102.62|102.49|102.62|102.49|102.62|102.49|102.62|102.49|2
1635750780000|2021-11-01 07:13:00||102.54||102.49||102.54||102.49|1
1635750800000|2021-11-01 07:13:20||102.54||102.54||102.54||102.54|0
1635750820000|2021-11-01 07:13:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|3
1635750830000|2021-11-01 07:13:50|102.72||102.72||102.72||102.72||3
1635750880000|2021-11-01 07:14:40|102.67||102.72||102.72||102.67||0
1635750940000|2021-11-01 07:15:40||102.64||102.64||102.64||102.64|0
1635750990000|2021-11-01 07:16:30||102.59||102.59||102.59||102.59|0
1635751080000|2021-11-01 07:18:00|||||||||50
1635751090000|2021-11-01 07:18:10|102.67||102.72||102.72||102.67||0
1635751170000|2021-11-01 07:19:30|102.77|102.64|102.77|102.64|102.77|102.64|102.72|102.64|10
1635751250000|2021-11-01 07:20:50|102.72||102.77||102.77||102.72||1
1635751410000|2021-11-01 07:23:30|102.72||102.72||102.72||102.72||0
1635751420000|2021-11-01 07:23:40|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|197
1635751430000|2021-11-01 07:23:50|102.62||102.62||102.67||102.62||0
1635751490000|2021-11-01 07:24:50||102.49||102.49||102.49||102.49|0
1635751500000|2021-11-01 07:25:00||102.54||102.49||102.54||102.49|0
1635751630000|2021-11-01 07:27:10|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.54|0
1635751640000|2021-11-01 07:27:20|102.62||102.62||102.62||102.62||0
1635751650000|2021-11-01 07:27:30||102.49||102.49||102.49||102.49|2
1635751660000|2021-11-01 07:27:40|102.67|102.54|102.62|102.49|102.67|102.54|102.62|102.49|0
1635751700000|2021-11-01 07:28:20|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.54|0
1635751710000|2021-11-01 07:28:30|102.62||102.67||102.67||102.62||0
1635751800000|2021-11-01 07:30:00|102.62|102.49|102.62|102.49|102.62|102.49|102.62|102.49|0
1635751810000|2021-11-01 07:30:10|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.54|30
1635751850000|2021-11-01 07:30:50|||||||||20
1635751870000|2021-11-01 07:31:10|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|34
1635751890000|2021-11-01 07:31:30|||||||||30
1635751990000|2021-11-01 07:33:10||102.64||102.59||102.64||102.59|0
1635752030000|2021-11-01 07:33:50||102.64||102.59||102.64||102.59|0
1635752040000|2021-11-01 07:34:00||102.64||102.59||102.64||102.59|0
1635752080000|2021-11-01 07:34:40||102.64||102.59||102.64||102.59|0
1635752110000|2021-11-01 07:35:10||102.64||102.59||102.64||102.59|0
1635752120000|2021-11-01 07:35:20||102.64||102.59||102.64||102.59|0
1635752140000|2021-11-01 07:35:40||102.64||102.64||102.64||102.59|0
1635752150000|2021-11-01 07:35:50||102.59||102.59||102.64||102.59|0
1635752160000|2021-11-01 07:36:00||102.64||102.64||102.64||102.64|0
1635752170000|2021-11-01 07:36:10||102.59||102.59||102.59||102.59|7
1635752200000|2021-11-01 07:36:40|102.67||102.67||102.67||102.67||1
1635752220000|2021-11-01 07:37:00|||||||||20
1635752380000|2021-11-01 07:39:40|102.72||102.72||102.72||102.72||0
1635752440000|2021-11-01 07:40:40|102.67||102.67||102.67||102.67||0
1635752490000|2021-11-01 07:41:30|102.72||102.72||102.72||102.72||10
1635752790000|2021-11-01 07:46:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|42
1635752800000|2021-11-01 07:46:40|||||||||50
1635752810000|2021-11-01 07:46:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|30
1635752990000|2021-11-01 07:49:50|||||||||2
1635753030000|2021-11-01 07:50:30|102.62||102.62||102.62||102.62||1
1635753390000|2021-11-01 07:56:30|102.57||102.62||102.62||102.57||0
1635753400000|2021-11-01 07:56:40|102.57||102.62||102.62||102.57||0
1635753410000|2021-11-01 07:56:50|102.57||102.62||102.62||102.57||0
1635753420000|2021-11-01 07:57:00|102.57||102.62||102.62||102.57||0
1635753430000|2021-11-01 07:57:10|102.57||102.57||102.62||102.57||0
1635753440000|2021-11-01 07:57:20|102.62|102.44|102.52|102.44|102.62|102.44|102.52|102.44|90
1635753450000|2021-11-01 07:57:30|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|26
1635753510000|2021-11-01 07:58:30|||||||||150
1635753540000|2021-11-01 07:59:00|102.57|102.44|102.52|102.44|102.62|102.44|102.52|102.44|79
1635753550000|2021-11-01 07:59:10|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|27
1635753560000|2021-11-01 07:59:20|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|78
1635753570000|2021-11-01 07:59:30||102.39||102.39||102.44||102.39|131
1635753590000|2021-11-01 07:59:50|||||||||71
1635753600000|2021-11-01 08:00:00|102.47|102.29|102.62|102.54|102.62|102.54|102.37|102.29|330
1635753610000|2021-11-01 08:00:10|102.57|102.49|102.62|102.49|102.62|102.54|102.57|102.49|45
1635753620000|2021-11-01 08:00:20|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|37
1635753630000|2021-11-01 08:00:30|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.49|231
1635753640000|2021-11-01 08:00:40|102.67||102.62||102.67||102.62||47
1635753650000|2021-11-01 08:00:50|102.67||102.67||102.67||102.67||12
1635753660000|2021-11-01 08:01:00|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|58
1635753670000|2021-11-01 08:01:10|102.72|102.54|102.72|102.64|102.72|102.64|102.72|102.54|47
1635753680000|2021-11-01 08:01:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|53
1635753690000|2021-11-01 08:01:30|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|163
1635753700000|2021-11-01 08:01:40|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|109
1635753710000|2021-11-01 08:01:50|102.77||102.77||102.82||102.77||262
1635753720000|2021-11-01 08:02:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|68
1635753730000|2021-11-01 08:02:10|102.77|102.64|102.72|102.64|102.82|102.64|102.72|102.64|110
1635753740000|2021-11-01 08:02:20|||||||||16
1635753750000|2021-11-01 08:02:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|18
1635753760000|2021-11-01 08:02:40|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|48
1635753770000|2021-11-01 08:02:50||102.49||102.49||102.54||102.49|40
1635753780000|2021-11-01 08:03:00|102.67|102.54|102.67|102.59|102.67|102.59|102.67|102.54|51
1635753790000|2021-11-01 08:03:10|||||||||14
1635753810000|2021-11-01 08:03:30|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|28
1635753830000|2021-11-01 08:03:50|102.62|102.54|102.62|102.54|102.67|102.54|102.62|102.54|20
1635753840000|2021-11-01 08:04:00|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.54|11
1635753860000|2021-11-01 08:04:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|262
1635753870000|2021-11-01 08:04:30|||||||||9
1635753880000|2021-11-01 08:04:40|||||||||34
1635753900000|2021-11-01 08:05:00|||||||||200
1635753910000|2021-11-01 08:05:10|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|125
1635753920000|2021-11-01 08:05:20|102.72|102.64|102.72|102.64|102.72|102.69|102.72|102.64|15
1635753930000|2021-11-01 08:05:30|102.77|102.69|102.77|102.64|102.77|102.69|102.72|102.64|2
1635753940000|2021-11-01 08:05:40|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.69|0
1635753950000|2021-11-01 08:05:50|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|442
1635753960000|2021-11-01 08:06:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|114
1635753970000|2021-11-01 08:06:10|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|341
1635753980000|2021-11-01 08:06:20|102.87||102.82||102.87||102.82||51
1635753990000|2021-11-01 08:06:30|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|13
1635754000000|2021-11-01 08:06:40||102.79||102.79||102.79||102.74|31
1635754020000|2021-11-01 08:07:00|102.92|102.84|102.92|102.79|102.92|102.84|102.87|102.79|16
1635754030000|2021-11-01 08:07:10|102.87|102.74|102.82|102.74|102.92|102.74|102.82|102.74|21
1635754040000|2021-11-01 08:07:20|102.87|102.79|102.92|102.84|102.92|102.84|102.82|102.74|336
1635754050000|2021-11-01 08:07:30|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|10
1635754060000|2021-11-01 08:07:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|86
1635754080000|2021-11-01 08:08:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|64
1635754110000|2021-11-01 08:08:30|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|71
1635754140000|2021-11-01 08:09:00|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|4
1635754150000|2021-11-01 08:09:10|102.92||102.92||102.97||102.92||0
1635754160000|2021-11-01 08:09:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|7
1635754180000|2021-11-01 08:09:40||102.84||102.84||102.84||102.84|2
1635754190000|2021-11-01 08:09:50|103.02|102.89|103.02|102.94|103.02|102.94|103.02|102.89|3
1635754200000|2021-11-01 08:10:00|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|0
1635754210000|2021-11-01 08:10:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|552
1635754230000|2021-11-01 08:10:30||102.94||102.94||102.94||102.94|36
1635754240000|2021-11-01 08:10:40|103.02||103.02||103.07||103.02||26
1635754250000|2021-11-01 08:10:50|102.97|102.89|102.97|102.89|103.02|102.89|102.97|102.89|71
1635754260000|2021-11-01 08:11:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1635754280000|2021-11-01 08:11:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|246
1635754300000|2021-11-01 08:11:40|||||||||141
1635754310000|2021-11-01 08:11:50|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|311
1635754330000|2021-11-01 08:12:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|8
1635754340000|2021-11-01 08:12:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|1
1635754360000|2021-11-01 08:12:40|103.02|102.94|103.12|103.04|103.12|103.04|103.02|102.94|373
1635754370000|2021-11-01 08:12:50||102.99||102.99||102.99||102.99|0
1635754380000|2021-11-01 08:13:00|103.07|103.04|103.12|102.99|103.12|103.04|103.07|102.99|0
1635754390000|2021-11-01 08:13:10|103.07||103.12||103.12||103.07||9
1635754400000|2021-11-01 08:13:20||103.04||102.99||103.04||102.99|0
1635754410000|2021-11-01 08:13:30|103.07||103.12||103.12||103.07||0
1635754420000|2021-11-01 08:13:40||103.04||103.04||103.04||103.04|52
1635754430000|2021-11-01 08:13:50|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|11
1635754440000|2021-11-01 08:14:00||103.04||102.99||103.04||102.99|14
1635754450000|2021-11-01 08:14:10|103.17|103.04|103.12|103.04|103.17|103.04|103.12|103.04|7
1635754470000|2021-11-01 08:14:30|103.17||103.17||103.17||103.12||0
1635754480000|2021-11-01 08:14:40|103.12|103.09|103.12|103.04|103.17|103.09|103.12|103.04|10
1635754490000|2021-11-01 08:14:50|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|66
1635754500000|2021-11-01 08:15:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|20
1635754510000|2021-11-01 08:15:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|16
1635754520000|2021-11-01 08:15:20||103.09||103.14||103.14||103.09|8
1635754540000|2021-11-01 08:15:40||103.09||103.14||103.14||103.09|8
1635754550000|2021-11-01 08:15:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|119
1635754560000|2021-11-01 08:16:00||103.14||103.19||103.19||103.14|67
1635754570000|2021-11-01 08:16:10|||||||||3
1635754580000|2021-11-01 08:16:20|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|250
1635754590000|2021-11-01 08:16:30|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|53
1635754600000|2021-11-01 08:16:40|103.27||103.22||103.27||103.22||2
1635754610000|2021-11-01 08:16:50|||||||||1
1635754620000|2021-11-01 08:17:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.14|150
1635754630000|2021-11-01 08:17:10|103.37||103.37||103.37||103.32||7
1635754640000|2021-11-01 08:17:20|103.32|103.29|103.37|103.24|103.37|103.29|103.32|103.24|18
1635754650000|2021-11-01 08:17:30|103.32||103.37||103.37||103.32||8
1635754660000|2021-11-01 08:17:40||103.29||103.29||103.29||103.29|0
1635754670000|2021-11-01 08:17:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1
1635754680000|2021-11-01 08:18:00|||||||||14
1635754700000|2021-11-01 08:18:20|103.37||103.37||103.37||103.32||0
1635754710000|2021-11-01 08:18:30|103.42|103.29|103.37|103.29|103.42|103.34|103.37|103.29|12
1635754720000|2021-11-01 08:18:40|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|18
1635754730000|2021-11-01 08:18:50||103.29||103.29||103.29||103.29|0
1635754740000|2021-11-01 08:19:00|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|30
1635754750000|2021-11-01 08:19:10|103.37||103.37||103.37||103.37||100
1635754760000|2021-11-01 08:19:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|338
1635754770000|2021-11-01 08:19:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|10
1635754780000|2021-11-01 08:19:40|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|32
1635754810000|2021-11-01 08:20:10|||||||||2
1635754820000|2021-11-01 08:20:20|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|96
1635754830000|2021-11-01 08:20:30|103.22|103.09|103.17|103.09|103.22|103.09|103.17|103.09|169
1635754840000|2021-11-01 08:20:40|||||||||327
1635754860000|2021-11-01 08:21:00|||||||||7
1635754870000|2021-11-01 08:21:10|||||||||266
1635754880000|2021-11-01 08:21:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|192
1635754890000|2021-11-01 08:21:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|25
1635754910000|2021-11-01 08:21:50|103.22||103.17||103.22||103.17||40
1635754920000|2021-11-01 08:22:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.14|109
1635754930000|2021-11-01 08:22:10|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|1
1635754950000|2021-11-01 08:22:30|103.32||103.27||103.32||103.27||257
1635754960000|2021-11-01 08:22:40|||||||||21
1635754970000|2021-11-01 08:22:50|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.24|88
1635754980000|2021-11-01 08:23:00|103.27|103.19|103.32|103.19|103.32|103.24|103.27|103.19|38
1635754990000|2021-11-01 08:23:10|103.27||103.32||103.32||103.27||0
1635755000000|2021-11-01 08:23:20|103.27||103.32||103.32||103.27||0
1635755010000|2021-11-01 08:23:30|103.37|103.24|103.37|103.24|103.37|103.24|103.32|103.24|28
1635755020000|2021-11-01 08:23:40|103.32|103.19|103.32|103.19|103.37|103.19|103.27|103.19|2
1635755030000|2021-11-01 08:23:50||103.24||103.24||103.24||103.24|0
1635755060000|2021-11-01 08:24:20||103.19||103.24||103.24||103.19|4
1635755090000|2021-11-01 08:24:50|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|3
1635755100000|2021-11-01 08:25:00||103.24||103.24||103.24||103.24|0
1635755110000|2021-11-01 08:25:10|103.37||103.32||103.37||103.32||1
1635755130000|2021-11-01 08:25:30||103.19||103.19||103.19||103.19|52
1635755140000|2021-11-01 08:25:40|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|32
1635755150000|2021-11-01 08:25:50|103.27||103.27||103.27||103.27||0
1635755160000|2021-11-01 08:26:00|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|20
1635755170000|2021-11-01 08:26:10|103.22||103.22||103.27||103.22||0
1635755180000|2021-11-01 08:26:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1635755190000|2021-11-01 08:26:30|||||||||1
1635755200000|2021-11-01 08:26:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|9
1635755220000|2021-11-01 08:27:00|103.27|103.09|103.27|103.14|103.27|103.14|103.27|103.09|153
1635755230000|2021-11-01 08:27:10|103.22||103.22||103.22||103.22||0
1635755250000|2021-11-01 08:27:30|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|0
1635755260000|2021-11-01 08:27:40|103.22|103.19|103.22|103.14|103.22|103.19|103.22|103.14|0
1635755270000|2021-11-01 08:27:50|103.27||103.27||103.27||103.27||10
1635755280000|2021-11-01 08:28:00|103.22||103.27||103.27||103.22||0
1635755290000|2021-11-01 08:28:10||103.19||103.19||103.19||103.19|0
1635755300000|2021-11-01 08:28:20||103.14||103.14||103.14||103.14|1
1635755310000|2021-11-01 08:28:30|103.22||103.27||103.27||103.22||9
1635755330000|2021-11-01 08:28:50|103.22||103.27||103.27||103.22||0
1635755340000|2021-11-01 08:29:00||103.19||103.19||103.19||103.19|1
1635755370000|2021-11-01 08:29:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5
1635755380000|2021-11-01 08:29:40|||||||||1
1635755390000|2021-11-01 08:29:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|9
1635755400000|2021-11-01 08:30:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|4
1635755410000|2021-11-01 08:30:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|20
1635755420000|2021-11-01 08:30:20||103.14||103.14||103.14||103.14|20
1635755430000|2021-11-01 08:30:30||103.19||103.19||103.19||103.19|0
1635755440000|2021-11-01 08:30:40|||||||||60
1635755450000|2021-11-01 08:30:50|||||||||1
1635755460000|2021-11-01 08:31:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|20
1635755470000|2021-11-01 08:31:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|14
1635755480000|2021-11-01 08:31:20||103.04||103.04||103.04||103.04|102
1635755490000|2021-11-01 08:31:30||103.09||103.09||103.09||103.09|0
1635755510000|2021-11-01 08:31:50|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|57
1635755520000|2021-11-01 08:32:00|103.12|103.09|103.17|103.04|103.17|103.09|103.12|103.04|15
1635755530000|2021-11-01 08:32:10||103.09||103.09||103.09||103.04|0
1635755540000|2021-11-01 08:32:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|29
1635755550000|2021-11-01 08:32:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|79
1635755560000|2021-11-01 08:32:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|74
1635755580000|2021-11-01 08:33:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|53
1635755610000|2021-11-01 08:33:30|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|68
1635755640000|2021-11-01 08:34:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|38
1635755650000|2021-11-01 08:34:10|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|0
1635755660000|2021-11-01 08:34:20|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|107
1635755670000|2021-11-01 08:34:30|103.22||103.22||103.22||103.22||0
1635755680000|2021-11-01 08:34:40|103.27||103.27||103.27||103.27||10
1635755690000|2021-11-01 08:34:50||103.19||103.19||103.19||103.19|0
1635755700000|2021-11-01 08:35:00|||||||||29
1635755710000|2021-11-01 08:35:10|103.32||103.32||103.32||103.32||48
1635755720000|2021-11-01 08:35:20||103.24||103.24||103.24||103.24|0
1635755730000|2021-11-01 08:35:30|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|152
1635755740000|2021-11-01 08:35:40|103.32||103.27||103.32||103.27||0
1635755750000|2021-11-01 08:35:50|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.24|0
1635755760000|2021-11-01 08:36:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|26
1635755770000|2021-11-01 08:36:10||103.19||103.24||103.24||103.19|3
1635755780000|2021-11-01 08:36:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|24
1635755800000|2021-11-01 08:36:40|103.32||103.32||103.32||103.27||30
1635755810000|2021-11-01 08:36:50|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.19|13
1635755820000|2021-11-01 08:37:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|22
1635755860000|2021-11-01 08:37:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|89
1635755890000|2021-11-01 08:38:10|||||||||52
1635755900000|2021-11-01 08:38:20|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|86
1635755910000|2021-11-01 08:38:30||103.24||103.24||103.24||103.24|29
1635755920000|2021-11-01 08:38:40|103.32|103.29|103.32|103.24|103.32|103.29|103.32|103.24|8
1635755930000|2021-11-01 08:38:50|||||||||1
1635755940000|2021-11-01 08:39:00|||||||||10
1635755960000|2021-11-01 08:39:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|8
1635755970000|2021-11-01 08:39:30|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|22
1635755980000|2021-11-01 08:39:40||103.29||103.29||103.29||103.29|0
1635756000000|2021-11-01 08:40:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|80
1635756010000|2021-11-01 08:40:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1635756020000|2021-11-01 08:40:20|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|41
1635756040000|2021-11-01 08:40:40|||||||||249
1635756060000|2021-11-01 08:41:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|94
1635756070000|2021-11-01 08:41:10|||||||||33
1635756080000|2021-11-01 08:41:20|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|851
1635756090000|2021-11-01 08:41:30|||||||||246
1635756100000|2021-11-01 08:41:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|1026
1635756110000|2021-11-01 08:41:50|||||||||333
1635756120000|2021-11-01 08:42:00|||||||||233
1635756130000|2021-11-01 08:42:10|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|584
1635756140000|2021-11-01 08:42:20|103.47|103.34|103.47|103.39|103.47|103.39|103.47|103.34|168
1635756150000|2021-11-01 08:42:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|237
1635756160000|2021-11-01 08:42:40|||||||||33
1635756170000|2021-11-01 08:42:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|1082
1635756180000|2021-11-01 08:43:00|||||||||491
1635756190000|2021-11-01 08:43:10|||||||||291
1635756200000|2021-11-01 08:43:20|||||||||2
1635756210000|2021-11-01 08:43:30|||||||||46
1635756220000|2021-11-01 08:43:40|||||||||353
1635756230000|2021-11-01 08:43:50|||||||||37
1635756240000|2021-11-01 08:44:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|777
1635756250000|2021-11-01 08:44:10|||||||||33
1635756260000|2021-11-01 08:44:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|132
1635756300000|2021-11-01 08:45:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|496
1635756310000|2021-11-01 08:45:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|69
1635756320000|2021-11-01 08:45:20|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|755
1635756330000|2021-11-01 08:45:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|60
1635756360000|2021-11-01 08:46:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|270
1635756400000|2021-11-01 08:46:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|535
1635756420000|2021-11-01 08:47:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|134
1635756430000|2021-11-01 08:47:10|103.77||103.82||103.82||103.77||14
1635756440000|2021-11-01 08:47:20|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|4
1635756460000|2021-11-01 08:47:40|||||||||168
1635756490000|2021-11-01 08:48:10|||||||||7
1635756500000|2021-11-01 08:48:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|316
1635756510000|2021-11-01 08:48:30|103.82|103.74|103.92|103.84|103.92|103.84|103.82|103.74|791
1635756520000|2021-11-01 08:48:40|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|67
1635756530000|2021-11-01 08:48:50|||||||||212
1635756540000|2021-11-01 08:49:00|||||||||196
1635756550000|2021-11-01 08:49:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|175
1635756560000|2021-11-01 08:49:20|||||||||50
1635756570000|2021-11-01 08:49:30|||||||||337
1635756580000|2021-11-01 08:49:40|||||||||2
1635756590000|2021-11-01 08:49:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|226
1635756600000|2021-11-01 08:50:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|355
1635756610000|2021-11-01 08:50:10|||||||||82
1635756630000|2021-11-01 08:50:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|283
1635756640000|2021-11-01 08:50:40|||||||||11
1635756650000|2021-11-01 08:50:50|||||||||17
1635756660000|2021-11-01 08:51:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|786
1635756670000|2021-11-01 08:51:10|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|185
1635756680000|2021-11-01 08:51:20|||||||||1
1635756690000|2021-11-01 08:51:30|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|630
1635756700000|2021-11-01 08:51:40|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|156
1635756710000|2021-11-01 08:51:50|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|359
1635756720000|2021-11-01 08:52:00|||||||||59
1635756730000|2021-11-01 08:52:10|||||||||136
1635756740000|2021-11-01 08:52:20|||||||||6
1635756750000|2021-11-01 08:52:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|113
1635756760000|2021-11-01 08:52:40|||||||||1
1635756770000|2021-11-01 08:52:50|||||||||619
1635756780000|2021-11-01 08:53:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|147
1635756790000|2021-11-01 08:53:10||103.94||103.94||103.94||103.94|43
1635756800000|2021-11-01 08:53:20|104.02||104.07||104.07||104.02||158
1635756810000|2021-11-01 08:53:30|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|2
1635756820000|2021-11-01 08:53:40|||||||||50
1635756830000|2021-11-01 08:53:50|||||||||61
1635756850000|2021-11-01 08:54:10||103.94||103.94||103.99||103.94|318
1635756860000|2021-11-01 08:54:20|104.12|103.99|104.12|103.99|104.12|103.99|104.12|103.99|193
1635756870000|2021-11-01 08:54:30|104.07||104.07||104.12||104.07||1
1635756880000|2021-11-01 08:54:40|||||||||11
1635756890000|2021-11-01 08:54:50|104.12||104.07||104.12||104.07||2
1635756900000|2021-11-01 08:55:00|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|22
1635756910000|2021-11-01 08:55:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|3
1635756920000|2021-11-01 08:55:20|||||||||1
1635756930000|2021-11-01 08:55:30||103.89||103.94||103.94||103.89|34
1635756960000|2021-11-01 08:56:00|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|44
1635756970000|2021-11-01 08:56:10|104.02|103.94|103.92|103.84|104.02|103.94|103.92|103.84|476
1635756980000|2021-11-01 08:56:20|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|18
1635756990000|2021-11-01 08:56:30|||||||||3
1635757000000|2021-11-01 08:56:40|103.87|103.79|103.87|103.79|103.87|103.84|103.87|103.79|25
1635757010000|2021-11-01 08:56:50|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|74
1635757020000|2021-11-01 08:57:00|103.87|103.84|103.92|103.84|103.92|103.84|103.87|103.84|5
1635757030000|2021-11-01 08:57:10|||||||||38
1635757040000|2021-11-01 08:57:20|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|2
1635757050000|2021-11-01 08:57:30|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|52
1635757060000|2021-11-01 08:57:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|24
1635757070000|2021-11-01 08:57:50|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|2
1635757080000|2021-11-01 08:58:00|103.87||103.87||103.87||103.87||0
1635757100000|2021-11-01 08:58:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|6
1635757110000|2021-11-01 08:58:30|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|9
1635757120000|2021-11-01 08:58:40|103.87||103.87||103.87||103.87||0
1635757130000|2021-11-01 08:58:50|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|157
1635757140000|2021-11-01 08:59:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|45
1635757170000|2021-11-01 08:59:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|146
1635757190000|2021-11-01 08:59:50|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|10
1635757200000|2021-11-01 09:00:00|103.87|103.84|103.92|103.84|103.92|103.84|103.87|103.84|5
1635757210000|2021-11-01 09:00:10|||||||||2
1635757230000|2021-11-01 09:00:30|||||||||16
1635757240000|2021-11-01 09:00:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|52
1635757260000|2021-11-01 09:01:00|||||||||2
1635757270000|2021-11-01 09:01:10|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|153
1635757280000|2021-11-01 09:01:20|103.82||103.87||103.87||103.82||0
1635757290000|2021-11-01 09:01:30|103.82||103.82||103.82||103.82||401
1635757300000|2021-11-01 09:01:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|95
1635757310000|2021-11-01 09:01:50|||||||||2
1635757330000|2021-11-01 09:02:10|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.79|233
1635757360000|2021-11-01 09:02:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|109
1635757380000|2021-11-01 09:03:00|103.92|103.84|103.92|103.84|103.92|103.89|103.92|103.84|23
1635757390000|2021-11-01 09:03:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|46
1635757440000|2021-11-01 09:04:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|122
1635757450000|2021-11-01 09:04:10|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|1
1635757460000|2021-11-01 09:04:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|0
1635757470000|2021-11-01 09:04:30|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|4
1635757480000|2021-11-01 09:04:40||103.84||103.84||103.84||103.84|0
1635757490000|2021-11-01 09:04:50|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|2
1635757500000|2021-11-01 09:05:00|103.87|103.74|103.87|103.74|103.87|103.74|103.82|103.74|10
1635757510000|2021-11-01 09:05:10|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|0
1635757520000|2021-11-01 09:05:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|2
1635757550000|2021-11-01 09:05:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|47
1635757560000|2021-11-01 09:06:00|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|79
1635757570000|2021-11-01 09:06:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|3
1635757590000|2021-11-01 09:06:30|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|58
1635757620000|2021-11-01 09:07:00|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|17
1635757630000|2021-11-01 09:07:10|103.87||103.87||103.92||103.87||0
1635757640000|2021-11-01 09:07:20|103.92||103.87||103.92||103.87||0
1635757650000|2021-11-01 09:07:30|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|27
1635757670000|2021-11-01 09:07:50|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.74|3
1635757690000|2021-11-01 09:08:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|112
1635757720000|2021-11-01 09:08:40|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|7
1635757740000|2021-11-01 09:09:00|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|5
1635757760000|2021-11-01 09:09:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|4
1635757780000|2021-11-01 09:09:40|103.87||103.87||103.87||103.82||0
1635757790000|2021-11-01 09:09:50|103.82||103.82||103.87||103.82||14
1635757800000|2021-11-01 09:10:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|132
1635757820000|2021-11-01 09:10:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|100
1635757860000|2021-11-01 09:11:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|22
1635757870000|2021-11-01 09:11:10|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|0
1635757880000|2021-11-01 09:11:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1635757900000|2021-11-01 09:11:40|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|7
1635757980000|2021-11-01 09:13:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|79
1635757990000|2021-11-01 09:13:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|10
1635758000000|2021-11-01 09:13:20||103.64||103.64||103.64||103.64|4
1635758010000|2021-11-01 09:13:30||103.69||103.69||103.69||103.69|0
1635758030000|2021-11-01 09:13:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|39
1635758070000|2021-11-01 09:14:30|103.77||103.77||103.77||103.77||7
1635758080000|2021-11-01 09:14:40|103.72||103.77||103.77||103.72||0
1635758100000|2021-11-01 09:15:00|103.72||103.72||103.72||103.72||0
1635758110000|2021-11-01 09:15:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1635758140000|2021-11-01 09:15:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|129
1635758150000|2021-11-01 09:15:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|40
1635758160000|2021-11-01 09:16:00|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|46
1635758170000|2021-11-01 09:16:10|103.87||103.87||103.87||103.82||19
1635758180000|2021-11-01 09:16:20||103.79||103.79||103.79||103.79|0
1635758200000|2021-11-01 09:16:40|||||||||27
1635758210000|2021-11-01 09:16:50||103.74||103.74||103.74||103.74|12
1635758220000|2021-11-01 09:17:00|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|5
1635758260000|2021-11-01 09:17:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|17
1635758300000|2021-11-01 09:18:20|||||||||6
1635758310000|2021-11-01 09:18:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|7
1635758320000|2021-11-01 09:18:40|103.82||103.82||103.82||103.82||3
1635758330000|2021-11-01 09:18:50||103.74||103.74||103.74||103.74|0
1635758340000|2021-11-01 09:19:00|||||||||5
1635758380000|2021-11-01 09:19:40|103.87||103.82||103.87||103.82||0
1635758390000|2021-11-01 09:19:50|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|7
1635758400000|2021-11-01 09:20:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|12
1635758420000|2021-11-01 09:20:20|||||||||1
1635758430000|2021-11-01 09:20:30|||||||||150
1635758440000|2021-11-01 09:20:40|||||||||11
1635758450000|2021-11-01 09:20:50|103.82||103.77||103.82||103.77||0
1635758460000|2021-11-01 09:21:00||103.64||103.69||103.69||103.64|24
1635758470000|2021-11-01 09:21:10|103.82||103.82||103.82||103.77||0
1635758480000|2021-11-01 09:21:20||103.74||103.74||103.74||103.74|0
1635758490000|2021-11-01 09:21:30|||||||||23
1635758500000|2021-11-01 09:21:40|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|21
1635758520000|2021-11-01 09:22:00|103.97|103.89|103.97|103.84|103.97|103.89|103.97|103.84|22
1635758530000|2021-11-01 09:22:10||103.89||103.89||103.89||103.89|41
1635758540000|2021-11-01 09:22:20|||||||||33
1635758560000|2021-11-01 09:22:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|94
1635758640000|2021-11-01 09:24:00|||||||||10
1635758650000|2021-11-01 09:24:10|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|1112
1635758660000|2021-11-01 09:24:20||104.09||104.09||104.09||104.09|13
1635758670000|2021-11-01 09:24:30||104.04||104.04||104.04||104.04|19
1635758680000|2021-11-01 09:24:40|104.12||104.12||104.12||104.12||2
1635758700000|2021-11-01 09:25:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|513
1635758730000|2021-11-01 09:25:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|56
1635758750000|2021-11-01 09:25:50||104.09||104.09||104.09||104.09|22
1635758760000|2021-11-01 09:26:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|47
1635758790000|2021-11-01 09:26:30|104.27|104.19|104.27|104.14|104.27|104.19|104.27|104.14|213
1635758800000|2021-11-01 09:26:40||104.19||104.19||104.19||104.19|11
1635758810000|2021-11-01 09:26:50|104.32||104.27||104.32||104.27||524
1635758820000|2021-11-01 09:27:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|31
1635758840000|2021-11-01 09:27:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|201
1635758870000|2021-11-01 09:27:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|64
1635758880000|2021-11-01 09:28:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|11
1635758900000|2021-11-01 09:28:20|||||||||50
1635758930000|2021-11-01 09:28:50|||||||||53
1635758940000|2021-11-01 09:29:00|||||||||84
1635758960000|2021-11-01 09:29:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|132
1635758970000|2021-11-01 09:29:30|||||||||26
1635758980000|2021-11-01 09:29:40|||||||||55
1635759000000|2021-11-01 09:30:00|||||||||68
1635759010000|2021-11-01 09:30:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|216
1635759020000|2021-11-01 09:30:20|||||||||44
1635759030000|2021-11-01 09:30:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|128
1635759040000|2021-11-01 09:30:40|||||||||16
1635759060000|2021-11-01 09:31:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|277
1635759070000|2021-11-01 09:31:10|||||||||2
1635759080000|2021-11-01 09:31:20|||||||||72
1635759090000|2021-11-01 09:31:30|||||||||6
1635759100000|2021-11-01 09:31:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|148
1635759110000|2021-11-01 09:31:50|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|247
1635759120000|2021-11-01 09:32:00|104.27||104.27||104.32||104.27||11
1635759130000|2021-11-01 09:32:10|||||||||344
1635759140000|2021-11-01 09:32:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|83
1635759150000|2021-11-01 09:32:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|342
1635759160000|2021-11-01 09:32:40|104.22||104.17||104.22||104.17||311
1635759170000|2021-11-01 09:32:50|104.22||104.22||104.22||104.22||398
1635759180000|2021-11-01 09:33:00|104.17||104.22||104.22||104.17||231
1635759200000|2021-11-01 09:33:20||104.14||104.09||104.14||104.09|4
1635759220000|2021-11-01 09:33:40|104.17||104.17||104.22||104.17||2
1635759250000|2021-11-01 09:34:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|21
1635759300000|2021-11-01 09:35:00||104.09||104.14||104.14||104.09|157
1635759330000|2021-11-01 09:35:30||104.09||104.09||104.14||104.09|71
1635759340000|2021-11-01 09:35:40|104.17||104.17||104.22||104.17||100
1635759350000|2021-11-01 09:35:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|41
1635759360000|2021-11-01 09:36:00||104.09||104.14||104.14||104.09|5
1635759370000|2021-11-01 09:36:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|1073
1635759380000|2021-11-01 09:36:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|214
1635759390000|2021-11-01 09:36:30|||||||||21
1635759400000|2021-11-01 09:36:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|60
1635759410000|2021-11-01 09:36:50|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|15
1635759420000|2021-11-01 09:37:00|104.42|104.34|104.42|104.29|104.42|104.34|104.37|104.29|30
1635759430000|2021-11-01 09:37:10||104.34||104.34||104.34||104.34|0
1635759450000|2021-11-01 09:37:30|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|175
1635759460000|2021-11-01 09:37:40|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.39|8
1635759470000|2021-11-01 09:37:50||104.34||104.34||104.39||104.34|48
1635759480000|2021-11-01 09:38:00|104.42|104.39|104.47|104.39|104.47|104.39|104.42|104.34|38
1635759490000|2021-11-01 09:38:10|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|100
1635759530000|2021-11-01 09:38:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|22
1635759540000|2021-11-01 09:39:00|||||||||1
1635759550000|2021-11-01 09:39:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|0
1635759560000|2021-11-01 09:39:20||104.34||104.39||104.39||104.34|67
1635759570000|2021-11-01 09:39:30|||||||||48
1635759580000|2021-11-01 09:39:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|187
1635759590000|2021-11-01 09:39:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|276
1635759610000|2021-11-01 09:40:10|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|192
1635759620000|2021-11-01 09:40:20|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|1358
1635759640000|2021-11-01 09:40:40||104.24||104.29||104.29||104.24|950
1635759650000|2021-11-01 09:40:50|||||||||161
1635759660000|2021-11-01 09:41:00|||||||||442
1635759670000|2021-11-01 09:41:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|271
1635759680000|2021-11-01 09:41:20||104.29||104.29||104.29||104.29|17
1635759690000|2021-11-01 09:41:30|104.37||104.37||104.37||104.37||0
1635759700000|2021-11-01 09:41:40|104.42||104.42||104.42||104.42||36
1635759710000|2021-11-01 09:41:50||104.34||104.34||104.34||104.29|6
1635759750000|2021-11-01 09:42:30|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|63
1635759760000|2021-11-01 09:42:40||104.39||104.39||104.39||104.39|0
1635759770000|2021-11-01 09:42:50|||||||||50
1635759790000|2021-11-01 09:43:10|||||||||9
1635759800000|2021-11-01 09:43:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|92
1635759810000|2021-11-01 09:43:30|||||||||62
1635759820000|2021-11-01 09:43:40|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|40
1635759830000|2021-11-01 09:43:50|104.47|104.44|104.47|104.39|104.47|104.44|104.47|104.39|13
1635759840000|2021-11-01 09:44:00|104.52||104.52||104.52||104.47||6
1635759850000|2021-11-01 09:44:10||104.44||104.44||104.44||104.44|1
1635759860000|2021-11-01 09:44:20||104.39||104.44||104.44||104.39|12
1635759870000|2021-11-01 09:44:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|150
1635759880000|2021-11-01 09:44:40|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|23
1635759890000|2021-11-01 09:44:50|104.57||104.62||104.62||104.57||0
1635759900000|2021-11-01 09:45:00|104.57|104.54|104.62|104.54|104.62|104.54|104.57|104.49|14
1635759910000|2021-11-01 09:45:10||104.49||104.54||104.54||104.49|4
1635759930000|2021-11-01 09:45:30|104.57|104.49|104.57|104.44|104.57|104.49|104.57|104.44|498
1635759940000|2021-11-01 09:45:40|104.52|104.49|104.52|104.44|104.52|104.49|104.52|104.44|80
1635759950000|2021-11-01 09:45:50|||||||||1
1635759960000|2021-11-01 09:46:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|179
1635759970000|2021-11-01 09:46:10|104.62||104.62||104.62||104.62||89
1635759990000|2021-11-01 09:46:30||104.54||104.54||104.54||104.54|10
1635760000000|2021-11-01 09:46:40|104.67||104.67||104.67||104.67||112
1635760010000|2021-11-01 09:46:50|104.62|104.59|104.67|104.59|104.67|104.59|104.62|104.59|22
1635760020000|2021-11-01 09:47:00|104.62|104.54|104.67|104.54|104.67|104.54|104.62|104.54|62
1635760030000|2021-11-01 09:47:10|104.62|104.59|104.67|104.59|104.67|104.59|104.62|104.59|4
1635760040000|2021-11-01 09:47:20||104.54||104.59||104.59||104.54|0
1635760050000|2021-11-01 09:47:30|||||||||12
1635760060000|2021-11-01 09:47:40|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|14
1635760070000|2021-11-01 09:47:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|178
1635760080000|2021-11-01 09:48:00|104.67||104.67||104.67||104.62||7
1635760090000|2021-11-01 09:48:10|104.62||104.62||104.62||104.62||0
1635760100000|2021-11-01 09:48:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|14
1635760130000|2021-11-01 09:48:50||104.54||104.59||104.59||104.54|8
1635760140000|2021-11-01 09:49:00||104.54||104.59||104.59||104.54|11
1635760160000|2021-11-01 09:49:20|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|29
1635760190000|2021-11-01 09:49:50|104.62|104.54|104.67|104.54|104.67|104.54|104.62|104.54|13
1635760200000|2021-11-01 09:50:00|104.62|104.59|104.67|104.59|104.67|104.59|104.62|104.54|7
1635760210000|2021-11-01 09:50:10|||||||||10
1635760240000|2021-11-01 09:50:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|20
1635760260000|2021-11-01 09:51:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|180
1635760270000|2021-11-01 09:51:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|159
1635760280000|2021-11-01 09:51:20|104.77|104.59|104.77|104.69|104.77|104.69|104.77|104.59|97
1635760290000|2021-11-01 09:51:30|104.72|104.64|104.77|104.64|104.77|104.64|104.72|104.64|56
1635760300000|2021-11-01 09:51:40|104.72||104.72||104.72||104.72||13
1635760310000|2021-11-01 09:51:50|||||||||4
1635760320000|2021-11-01 09:52:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|23
1635760340000|2021-11-01 09:52:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|16
1635760350000|2021-11-01 09:52:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|503
1635760360000|2021-11-01 09:52:40|||||||||125
1635760370000|2021-11-01 09:52:50|||||||||33
1635760390000|2021-11-01 09:53:10|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|280
1635760400000|2021-11-01 09:53:20|104.77||104.77||104.77||104.77||0
1635760410000|2021-11-01 09:53:30|||||||||21
1635760420000|2021-11-01 09:53:40|||||||||110
1635760440000|2021-11-01 09:54:00|||||||||100
1635760450000|2021-11-01 09:54:10|||||||||77
1635760460000|2021-11-01 09:54:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|121
1635760500000|2021-11-01 09:55:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|45
1635760550000|2021-11-01 09:55:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|98
1635760560000|2021-11-01 09:56:00|104.77|104.69|104.77|104.69|104.77|104.69|104.72|104.64|36
1635760570000|2021-11-01 09:56:10||104.64||104.64||104.64||104.64|39
1635760580000|2021-11-01 09:56:20|104.72|104.69|104.72|104.64|104.72|104.69|104.72|104.64|4
1635760600000|2021-11-01 09:56:40|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|50
1635760610000|2021-11-01 09:56:50|104.67||104.67||104.67||104.67||0
1635760620000|2021-11-01 09:57:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|89
1635760630000|2021-11-01 09:57:10|||||||||3
1635760640000|2021-11-01 09:57:20||104.49||104.49||104.54||104.49|49
1635760650000|2021-11-01 09:57:30|104.57|104.44|104.52|104.44|104.57|104.44|104.52|104.44|7
1635760670000|2021-11-01 09:57:50||104.39||104.39||104.39||104.39|37
1635760680000|2021-11-01 09:58:00||104.44||104.44||104.44||104.39|62
1635760690000|2021-11-01 09:58:10|||||||||2
1635760700000|2021-11-01 09:58:20|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|200
1635760720000|2021-11-01 09:58:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|74
1635760740000|2021-11-01 09:59:00||104.44||104.44||104.49||104.44|22
1635760750000|2021-11-01 09:59:10|104.52|104.49|104.57|104.44|104.57|104.49|104.52|104.44|9
1635760760000|2021-11-01 09:59:20|104.52||104.52||104.52||104.52||0
1635760770000|2021-11-01 09:59:30||104.39||104.39||104.39||104.39|6
1635760780000|2021-11-01 09:59:40||104.44||104.44||104.44||104.44|0
1635760790000|2021-11-01 09:59:50||104.39||104.44||104.44||104.39|3
1635760800000|2021-11-01 10:00:00|||||||||1
1635760810000|2021-11-01 10:00:10|||||||||4
1635760820000|2021-11-01 10:00:20||104.39||104.39||104.39||104.39|26
1635760830000|2021-11-01 10:00:30|104.47||104.47||104.47||104.47||0
1635760840000|2021-11-01 10:00:40|104.52|104.44|104.47|104.39|104.52|104.44|104.47|104.39|48
1635760860000|2021-11-01 10:01:00|104.52|104.44|104.47|104.39|104.52|104.44|104.47|104.39|14
1635760900000|2021-11-01 10:01:40|104.52|104.44|104.47|104.34|104.52|104.44|104.42|104.34|69
1635760910000|2021-11-01 10:01:50|104.42||104.47||104.47||104.42||1
1635760920000|2021-11-01 10:02:00||104.39||104.39||104.39||104.39|0
1635760930000|2021-11-01 10:02:10|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|16
1635760940000|2021-11-01 10:02:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|30
1635760970000|2021-11-01 10:02:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|77
1635760990000|2021-11-01 10:03:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|71
1635761000000|2021-11-01 10:03:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|1
1635761010000|2021-11-01 10:03:30|104.42|104.34|104.47|104.34|104.47|104.39|104.42|104.34|40
1635761020000|2021-11-01 10:03:40|104.42||104.47||104.47||104.42||0
1635761030000|2021-11-01 10:03:50||104.39||104.39||104.39||104.39|0
1635761040000|2021-11-01 10:04:00|||||||||1
1635761060000|2021-11-01 10:04:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|86
1635761080000|2021-11-01 10:04:40|||||||||87
1635761100000|2021-11-01 10:05:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|3029
1635761120000|2021-11-01 10:05:20|||||||||1
1635761140000|2021-11-01 10:05:40|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|2179
1635761160000|2021-11-01 10:06:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|33
1635761170000|2021-11-01 10:06:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.39|13
1635761180000|2021-11-01 10:06:20|||||||||55
1635761190000|2021-11-01 10:06:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|0
1635761210000|2021-11-01 10:06:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|41
1635761220000|2021-11-01 10:07:00|||||||||53
1635761240000|2021-11-01 10:07:20|104.67|104.59|104.62|104.54|104.67|104.59|104.62|104.54|261
1635761250000|2021-11-01 10:07:30|104.67||104.67||104.67||104.67||1
1635761260000|2021-11-01 10:07:40|104.62||104.62||104.62||104.62||0
1635761280000|2021-11-01 10:08:00|104.67|104.59|104.67|104.54|104.67|104.59|104.67|104.54|13
1635761290000|2021-11-01 10:08:10||104.59||104.59||104.59||104.59|11
1635761300000|2021-11-01 10:08:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|136
1635761310000|2021-11-01 10:08:30|||||||||3
1635761330000|2021-11-01 10:08:50|104.67||104.67||104.67||104.67||10
1635761340000|2021-11-01 10:09:00||104.59||104.59||104.59||104.59|83
1635761380000|2021-11-01 10:09:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|26
1635761400000|2021-11-01 10:10:00|||||||||78
1635761430000|2021-11-01 10:10:30|||||||||7
1635761440000|2021-11-01 10:10:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|18
1635761460000|2021-11-01 10:11:00|||||||||10
1635761490000|2021-11-01 10:11:30||104.44||104.49||104.49||104.44|16
1635761500000|2021-11-01 10:11:40||104.44||104.44||104.44||104.44|6
1635761510000|2021-11-01 10:11:50||104.49||104.49||104.49||104.49|0
1635761520000|2021-11-01 10:12:00|||||||||33
1635761530000|2021-11-01 10:12:10|||||||||1
1635761540000|2021-11-01 10:12:20|||||||||190
1635761560000|2021-11-01 10:12:40||104.44||104.44||104.44||104.44|17
1635761570000|2021-11-01 10:12:50|104.52||104.52||104.52||104.52||0
1635761580000|2021-11-01 10:13:00|||||||||4
1635761620000|2021-11-01 10:13:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|146
1635761640000|2021-11-01 10:14:00|||||||||1
1635761670000|2021-11-01 10:14:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|93
1635761680000|2021-11-01 10:14:40|||||||||300
1635761690000|2021-11-01 10:14:50|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|57
1635761700000|2021-11-01 10:15:00||104.34||104.29||104.34||104.29|13
1635761710000|2021-11-01 10:15:10||104.34||104.29||104.34||104.29|12
1635761720000|2021-11-01 10:15:20|104.37||104.37||104.37||104.37||10
1635761740000|2021-11-01 10:15:40|104.42||104.42||104.42||104.42||8
1635761750000|2021-11-01 10:15:50|104.37||104.37||104.37||104.37||0
1635761810000|2021-11-01 10:16:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|247
1635761820000|2021-11-01 10:17:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|162
1635761830000|2021-11-01 10:17:10|104.37||104.37||104.37||104.37||0
1635761840000|2021-11-01 10:17:20||104.29||104.29||104.29||104.29|0
1635761890000|2021-11-01 10:18:10|||||||||8
1635761900000|2021-11-01 10:18:20|104.32|104.24|104.37|104.24|104.37|104.24|104.32|104.24|29
1635761910000|2021-11-01 10:18:30||104.29||104.29||104.29||104.29|0
1635761980000|2021-11-01 10:19:40|||||||||33
1635762000000|2021-11-01 10:20:00|||||||||87
1635762010000|2021-11-01 10:20:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|63
1635762020000|2021-11-01 10:20:20|||||||||20
1635762040000|2021-11-01 10:20:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|58
1635762050000|2021-11-01 10:20:50|104.42|104.34|104.47|104.34|104.47|104.34|104.42|104.34|42
1635762060000|2021-11-01 10:21:00||104.39||104.39||104.39||104.39|0
1635762090000|2021-11-01 10:21:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|114
1635762110000|2021-11-01 10:21:50|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|84
1635762120000|2021-11-01 10:22:00|104.37|104.34|104.42|104.29|104.42|104.34|104.37|104.29|24
1635762130000|2021-11-01 10:22:10|104.37|104.34|104.42|104.29|104.42|104.34|104.37|104.29|68
1635762140000|2021-11-01 10:22:20|104.37||104.37||104.37||104.37||60
1635762160000|2021-11-01 10:22:40|||||||||21
1635762190000|2021-11-01 10:23:10|||||||||8
1635762220000|2021-11-01 10:23:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|26
1635762240000|2021-11-01 10:24:00||104.29||104.29||104.29||104.29|47
1635762250000|2021-11-01 10:24:10||104.34||104.34||104.34||104.34|0
1635762260000|2021-11-01 10:24:20|||||||||6
1635762280000|2021-11-01 10:24:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|20
1635762290000|2021-11-01 10:24:50||104.24||104.24||104.24||104.24|13
1635762300000|2021-11-01 10:25:00|104.32|104.29|104.32|104.24|104.32|104.29|104.32|104.24|11
1635762310000|2021-11-01 10:25:10|||||||||1
1635762320000|2021-11-01 10:25:20|104.37||104.37||104.37||104.37||36
1635762330000|2021-11-01 10:25:30||104.29||104.29||104.29||104.29|0
1635762400000|2021-11-01 10:26:40|||||||||19
1635762420000|2021-11-01 10:27:00|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|78
1635762430000|2021-11-01 10:27:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|51
1635762470000|2021-11-01 10:27:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|35
1635762490000|2021-11-01 10:28:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|20
1635762500000|2021-11-01 10:28:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|14
1635762510000|2021-11-01 10:28:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|14
1635762520000|2021-11-01 10:28:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|21
1635762540000|2021-11-01 10:29:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|133
1635762550000|2021-11-01 10:29:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|104
1635762560000|2021-11-01 10:29:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1635762570000|2021-11-01 10:29:30|104.27||104.22||104.27||104.22||10
1635762580000|2021-11-01 10:29:40|104.27||104.22||104.27||104.22||0
1635762590000|2021-11-01 10:29:50||104.09||104.09||104.09||104.09|209
1635762600000|2021-11-01 10:30:00|104.17|104.14|104.32|104.24|104.32|104.24|104.17|104.09|1499
1635762610000|2021-11-01 10:30:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|272
1635762620000|2021-11-01 10:30:20|||||||||5
1635762630000|2021-11-01 10:30:30|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|26
1635762640000|2021-11-01 10:30:40|104.22||104.22||104.27||104.22||1
1635762670000|2021-11-01 10:31:10|||||||||7
1635762680000|2021-11-01 10:31:20||104.09||104.09||104.14||104.09|27
1635762690000|2021-11-01 10:31:30||104.14||104.09||104.14||104.09|7
1635762700000|2021-11-01 10:31:40|104.17||104.22||104.22||104.17||30
1635762710000|2021-11-01 10:31:50||104.14||104.14||104.14||104.14|0
1635762720000|2021-11-01 10:32:00|||||||||2
1635762760000|2021-11-01 10:32:40|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|20
1635762770000|2021-11-01 10:32:50|104.17||104.22||104.22||104.17||0
1635762780000|2021-11-01 10:33:00|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|9
1635762810000|2021-11-01 10:33:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1635762820000|2021-11-01 10:33:40|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|41
1635762830000|2021-11-01 10:33:50||104.14||104.14||104.14||104.14|0
1635762850000|2021-11-01 10:34:10|||||||||3
1635762860000|2021-11-01 10:34:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|134
1635762900000|2021-11-01 10:35:00|||||||||1
1635762920000|2021-11-01 10:35:20|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|14
1635762930000|2021-11-01 10:35:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|65
1635762940000|2021-11-01 10:35:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|75
1635762960000|2021-11-01 10:36:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|52
1635762970000|2021-11-01 10:36:10||104.09||104.14||104.14||104.09|5
1635762980000|2021-11-01 10:36:20|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|2
1635763010000|2021-11-01 10:36:50||104.09||104.09||104.09||104.09|2
1635763020000|2021-11-01 10:37:00||104.14||104.14||104.14||104.09|7
1635763030000|2021-11-01 10:37:10||104.09||104.09||104.09||104.09|3
1635763040000|2021-11-01 10:37:20|104.17||104.17||104.17||104.17||33
1635763060000|2021-11-01 10:37:40||104.04||104.09||104.09||104.04|28
1635763090000|2021-11-01 10:38:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|3
1635763110000|2021-11-01 10:38:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|26
1635763150000|2021-11-01 10:39:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|11
1635763170000|2021-11-01 10:39:30|||||||||2
1635763180000|2021-11-01 10:39:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.14|42
1635763190000|2021-11-01 10:39:50||104.14||104.14||104.14||104.14|7
1635763200000|2021-11-01 10:40:00|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|35
1635763210000|2021-11-01 10:40:10|||||||||6
1635763230000|2021-11-01 10:40:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|13
1635763250000|2021-11-01 10:40:50|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|5
1635763260000|2021-11-01 10:41:00|104.27|104.19|104.27|104.14|104.27|104.19|104.22|104.14|10
1635763270000|2021-11-01 10:41:10|104.22||104.22||104.22||104.22||0
1635763280000|2021-11-01 10:41:20|||||||||60
1635763310000|2021-11-01 10:41:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|15
1635763320000|2021-11-01 10:42:00||104.14||104.19||104.19||104.14|9
1635763330000|2021-11-01 10:42:10|||||||||7
1635763370000|2021-11-01 10:42:50|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|11
1635763380000|2021-11-01 10:43:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|2
1635763390000|2021-11-01 10:43:10|||||||||7
1635763430000|2021-11-01 10:43:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|29
1635763450000|2021-11-01 10:44:10|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|13
1635763460000|2021-11-01 10:44:20||104.09||104.14||104.14||104.09|3
1635763470000|2021-11-01 10:44:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|12
1635763510000|2021-11-01 10:45:10|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.14|13
1635763520000|2021-11-01 10:45:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|9
1635763530000|2021-11-01 10:45:30|104.22||104.17||104.22||104.17||66
1635763600000|2021-11-01 10:46:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|487
1635763630000|2021-11-01 10:47:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|195
1635763640000|2021-11-01 10:47:20|||||||||10
1635763650000|2021-11-01 10:47:30|||||||||1
1635763670000|2021-11-01 10:47:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|133
1635763680000|2021-11-01 10:48:00|||||||||50
1635763700000|2021-11-01 10:48:20|103.97|103.89|104.02|103.89|104.02|103.94|103.97|103.89|151
1635763710000|2021-11-01 10:48:30|103.97||103.97||103.97||103.97||1
1635763720000|2021-11-01 10:48:40|||||||||416
1635763730000|2021-11-01 10:48:50|||||||||45
1635763740000|2021-11-01 10:49:00|||||||||15
1635763760000|2021-11-01 10:49:20|103.92|103.84|103.92|103.84|103.92|103.89|103.92|103.84|85
1635763780000|2021-11-01 10:49:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|1
1635763790000|2021-11-01 10:49:50||103.84||103.84||103.84||103.84|3
1635763800000|2021-11-01 10:50:00|103.92|103.89|103.92|103.84|103.92|103.89|103.92|103.84|10
1635763810000|2021-11-01 10:50:10|103.97||103.92||103.97||103.92||0
1635763820000|2021-11-01 10:50:20|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|25
1635763830000|2021-11-01 10:50:30|103.97||103.92||103.97||103.92||10
1635763880000|2021-11-01 10:51:20|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|55
1635763890000|2021-11-01 10:51:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|21
1635763920000|2021-11-01 10:52:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|190
1635763930000|2021-11-01 10:52:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|30
1635763940000|2021-11-01 10:52:20|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|35
1635763950000|2021-11-01 10:52:30|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|36
1635764070000|2021-11-01 10:54:30|104.12||104.12||104.12||104.07||31
1635764080000|2021-11-01 10:54:40|104.07||104.12||104.12||104.07||1
1635764090000|2021-11-01 10:54:50|104.07||104.12||104.12||104.07||0
1635764100000|2021-11-01 10:55:00|104.07||104.07||104.12||104.07||6
1635764110000|2021-11-01 10:55:10|104.12||104.07||104.12||104.07||0
1635764120000|2021-11-01 10:55:20|104.12||104.12||104.12||104.12||0
1635764130000|2021-11-01 10:55:30||104.04||104.04||104.04||104.04|0
1635764170000|2021-11-01 10:56:10|104.17||104.17||104.17||104.17||64
1635764190000|2021-11-01 10:56:30|104.12||104.12||104.17||104.12||7
1635764210000|2021-11-01 10:56:50|||||||||160
1635764220000|2021-11-01 10:57:00|||||||||7
1635764230000|2021-11-01 10:57:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|13
1635764250000|2021-11-01 10:57:30|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|15
1635764260000|2021-11-01 10:57:40|104.12||104.12||104.12||104.12||0
1635764280000|2021-11-01 10:58:00|||||||||7
1635764300000|2021-11-01 10:58:20|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|43
1635764310000|2021-11-01 10:58:30|104.12||104.12||104.12||104.12||13
1635764320000|2021-11-01 10:58:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|0
1635764340000|2021-11-01 10:59:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|53
1635764350000|2021-11-01 10:59:10|104.17||104.17||104.17||104.17||1
1635764360000|2021-11-01 10:59:20||104.09||104.09||104.09||104.04|0
1635764370000|2021-11-01 10:59:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|4
1635764380000|2021-11-01 10:59:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|22
1635764400000|2021-11-01 11:00:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|10
1635764420000|2021-11-01 11:00:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|3
1635764470000|2021-11-01 11:01:10|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|95
1635764520000|2021-11-01 11:02:00|||||||||58
1635764530000|2021-11-01 11:02:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|102
1635764550000|2021-11-01 11:02:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|10
1635764570000|2021-11-01 11:02:50|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|12
1635764590000|2021-11-01 11:03:10|||||||||1
1635764630000|2021-11-01 11:03:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|159
1635764640000|2021-11-01 11:04:00|||||||||50
1635764690000|2021-11-01 11:04:50|||||||||62
1635764710000|2021-11-01 11:05:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|166
1635764740000|2021-11-01 11:05:40|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|114
1635764760000|2021-11-01 11:06:00|||||||||1
1635764780000|2021-11-01 11:06:20|104.32|104.24|104.32|104.19|104.32|104.24|104.32|104.19|139
1635764790000|2021-11-01 11:06:30||104.24||104.24||104.24||104.24|0
1635764800000|2021-11-01 11:06:40|||||||||66
1635764810000|2021-11-01 11:06:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|86
1635764880000|2021-11-01 11:08:00|||||||||32
1635764890000|2021-11-01 11:08:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|55
1635764900000|2021-11-01 11:08:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|206
1635764910000|2021-11-01 11:08:30|||||||||100
1635764920000|2021-11-01 11:08:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|185
1635764930000|2021-11-01 11:08:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|397
1635764940000|2021-11-01 11:09:00|||||||||42
1635764970000|2021-11-01 11:09:30|||||||||32
1635764980000|2021-11-01 11:09:40|||||||||190
1635764990000|2021-11-01 11:09:50||104.24||104.24||104.24||104.24|149
1635765000000|2021-11-01 11:10:00||104.29||104.29||104.29||104.29|2
1635765010000|2021-11-01 11:10:10||104.24||104.29||104.29||104.24|7
1635765050000|2021-11-01 11:10:50|104.32|104.24|104.37|104.24|104.37|104.24|104.32|104.24|9
1635765060000|2021-11-01 11:11:00|104.32||104.32||104.37||104.32||6
1635765100000|2021-11-01 11:11:40||104.19||104.19||104.19||104.19|9
1635765110000|2021-11-01 11:11:50||104.24||104.24||104.24||104.24|0
1635765130000|2021-11-01 11:12:10|||||||||1
1635765220000|2021-11-01 11:13:40|||||||||1
1635765300000|2021-11-01 11:15:00|||||||||10
1635765330000|2021-11-01 11:15:30|||||||||4
1635765340000|2021-11-01 11:15:40|||||||||10000
1635765360000|2021-11-01 11:16:00|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|50
1635765370000|2021-11-01 11:16:10||104.24||104.24||104.24||104.24|0
1635765390000|2021-11-01 11:16:30|||||||||2
1635765400000|2021-11-01 11:16:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|22
1635765420000|2021-11-01 11:17:00|104.32||104.32||104.32||104.27||10
1635765430000|2021-11-01 11:17:10|104.27||104.27||104.27||104.27||0
1635765440000|2021-11-01 11:17:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|367
1635765480000|2021-11-01 11:18:00|||||||||1
1635765510000|2021-11-01 11:18:30|104.27||104.27||104.27||104.27||472
1635765520000|2021-11-01 11:18:40|104.22||104.27||104.27||104.22||6
1635765530000|2021-11-01 11:18:50||104.19||104.14||104.19||104.14|14
1635765540000|2021-11-01 11:19:00||104.19||104.19||104.19||104.19|0
1635765560000|2021-11-01 11:19:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|197
1635765580000|2021-11-01 11:19:40|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|29
1635765590000|2021-11-01 11:19:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|0
1635765600000|2021-11-01 11:20:00|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|14
1635765630000|2021-11-01 11:20:30|104.32||104.32||104.32||104.27||0
1635765640000|2021-11-01 11:20:40|104.27||104.32||104.32||104.27||0
1635765650000|2021-11-01 11:20:50|104.27||104.27||104.32||104.27||0
1635765660000|2021-11-01 11:21:00|104.32||104.27||104.32||104.27||6
1635765710000|2021-11-01 11:21:50||104.14||104.14||104.14||104.14|9
1635765720000|2021-11-01 11:22:00||104.19||104.19||104.19||104.19|0
1635765730000|2021-11-01 11:22:10|||||||||7
1635765750000|2021-11-01 11:22:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|1
1635765760000|2021-11-01 11:22:40|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|2
1635765780000|2021-11-01 11:23:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|9
1635765800000|2021-11-01 11:23:20|104.32||104.32||104.32||104.32||0
1635765810000|2021-11-01 11:23:30||104.24||104.24||104.24||104.24|0
1635765820000|2021-11-01 11:23:40|||||||||175
1635765860000|2021-11-01 11:24:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|69
1635765890000|2021-11-01 11:24:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|358
1635765900000|2021-11-01 11:25:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|43
1635765920000|2021-11-01 11:25:20|104.42||104.42||104.42||104.37||1
1635765930000|2021-11-01 11:25:30|104.37||104.37||104.42||104.37||0
1635765960000|2021-11-01 11:26:00|||||||||3
1635765970000|2021-11-01 11:26:10|||||||||17
1635766000000|2021-11-01 11:26:40|||||||||10
1635766010000|2021-11-01 11:26:50||104.24||104.24||104.24||104.24|3
1635766020000|2021-11-01 11:27:00||104.29||104.29||104.29||104.29|0
1635766030000|2021-11-01 11:27:10|104.32|104.24|104.32|104.19|104.32|104.24|104.32|104.19|13
1635766040000|2021-11-01 11:27:20|104.27||104.27||104.27||104.27||0
1635766070000|2021-11-01 11:27:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|757
1635766080000|2021-11-01 11:28:00|||||||||11
1635766140000|2021-11-01 11:29:00||104.09||104.09||104.09||104.09|21
1635766150000|2021-11-01 11:29:10|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|0
1635766270000|2021-11-01 11:31:10|||||||||35
1635766280000|2021-11-01 11:31:20|||||||||53
1635766290000|2021-11-01 11:31:30|||||||||10
1635766370000|2021-11-01 11:32:50|||||||||2
1635766390000|2021-11-01 11:33:10|||||||||55
1635766400000|2021-11-01 11:33:20|104.27||104.27||104.27||104.27||4
1635766410000|2021-11-01 11:33:30||104.19||104.19||104.19||104.19|0
1635766480000|2021-11-01 11:34:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|362
1635766500000|2021-11-01 11:35:00|||||||||1
1635766510000|2021-11-01 11:35:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|50
1635766530000|2021-11-01 11:35:30|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|77
1635766560000|2021-11-01 11:36:00|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|21
1635766580000|2021-11-01 11:36:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|4
1635766600000|2021-11-01 11:36:40||104.24||104.24||104.24||104.24|7
1635766610000|2021-11-01 11:36:50||104.29||104.29||104.29||104.29|0
1635766670000|2021-11-01 11:37:50|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|24
1635766730000|2021-11-01 11:38:50|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|28
1635766740000|2021-11-01 11:39:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|387
1635766790000|2021-11-01 11:39:50|||||||||1
1635766810000|2021-11-01 11:40:10|||||||||2
1635766820000|2021-11-01 11:40:20|||||||||1
1635766830000|2021-11-01 11:40:30|||||||||1
1635766850000|2021-11-01 11:40:50|||||||||3
1635766880000|2021-11-01 11:41:20|||||||||4
1635766930000|2021-11-01 11:42:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|198
1635766940000|2021-11-01 11:42:20|||||||||33
1635766950000|2021-11-01 11:42:30|104.37||104.32||104.37||104.32||0
1635767010000|2021-11-01 11:43:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|56
1635767040000|2021-11-01 11:44:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|58
1635767050000|2021-11-01 11:44:10|104.37||104.32||104.37||104.32||0
1635767080000|2021-11-01 11:44:40|104.37||104.37||104.37||104.32||0
1635767090000|2021-11-01 11:44:50|104.32||104.32||104.37||104.32||0
1635767100000|2021-11-01 11:45:00|104.37||104.37||104.37||104.32||6
1635767110000|2021-11-01 11:45:10||104.29||104.29||104.29||104.29|0
1635767130000|2021-11-01 11:45:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|20
1635767150000|2021-11-01 11:45:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|51
1635767170000|2021-11-01 11:46:10||104.24||104.24||104.24||104.24|27
1635767180000|2021-11-01 11:46:20|104.32||104.32||104.32||104.32||0
1635767190000|2021-11-01 11:46:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|470
1635767200000|2021-11-01 11:46:40||104.24||104.24||104.24||104.24|33
1635767210000|2021-11-01 11:46:50||104.29||104.29||104.29||104.29|17
1635767230000|2021-11-01 11:47:10|||||||||2
1635767250000|2021-11-01 11:47:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|225
1635767260000|2021-11-01 11:47:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|114
1635767280000|2021-11-01 11:48:00|||||||||7
1635767300000|2021-11-01 11:48:20|||||||||24
1635767310000|2021-11-01 11:48:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|66
1635767400000|2021-11-01 11:50:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|46
1635767420000|2021-11-01 11:50:20|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|4
1635767430000|2021-11-01 11:50:30|104.17||104.17||104.17||104.17||0
1635767440000|2021-11-01 11:50:40|104.22||104.22||104.22||104.17||0
1635767450000|2021-11-01 11:50:50||104.14||104.14||104.14||104.14|0
1635767500000|2021-11-01 11:51:40|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|41
1635767510000|2021-11-01 11:51:50||104.14||104.14||104.14||104.14|0
1635767590000|2021-11-01 11:53:10|||||||||21
1635767600000|2021-11-01 11:53:20|||||||||100
1635767650000|2021-11-01 11:54:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|240
1635767660000|2021-11-01 11:54:20|||||||||43
1635767750000|2021-11-01 11:55:50|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|21
1635767760000|2021-11-01 11:56:00|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|8
1635767770000|2021-11-01 11:56:10|104.27||104.27||104.27||104.27||0
1635767780000|2021-11-01 11:56:20|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|1
1635767840000|2021-11-01 11:57:20|||||||||6
1635767880000|2021-11-01 11:58:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|1
1635767900000|2021-11-01 11:58:20|||||||||3
1635767990000|2021-11-01 11:59:50||104.14||104.19||104.19||104.14|48
1635768000000|2021-11-01 12:00:00|||||||||89
1635768030000|2021-11-01 12:00:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|41
1635768180000|2021-11-01 12:03:00|||||||||2
1635768190000|2021-11-01 12:03:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|98
1635768240000|2021-11-01 12:04:00|104.42||104.37||104.42||104.37||66
1635768250000|2021-11-01 12:04:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|29
1635768260000|2021-11-01 12:04:20|||||||||8
1635768270000|2021-11-01 12:04:30|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|14
1635768280000|2021-11-01 12:04:40|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.34|0
1635768290000|2021-11-01 12:04:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|7
1635768310000|2021-11-01 12:05:10|||||||||1
1635768420000|2021-11-01 12:07:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|63
1635768440000|2021-11-01 12:07:20|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|46
1635768450000|2021-11-01 12:07:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|9
1635768510000|2021-11-01 12:08:30|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|277
1635768520000|2021-11-01 12:08:40|104.27|104.24|104.32|104.19|104.32|104.24|104.27|104.19|50
1635768530000|2021-11-01 12:08:50||104.24||104.24||104.24||104.24|0
1635768550000|2021-11-01 12:09:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|19
1635768570000|2021-11-01 12:09:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|10
1635768590000|2021-11-01 12:09:50|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|8
1635768600000|2021-11-01 12:10:00||104.24||104.24||104.24||104.24|0
1635768690000|2021-11-01 12:11:30|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|14
1635768730000|2021-11-01 12:12:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|147
1635768750000|2021-11-01 12:12:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|11
1635768760000|2021-11-01 12:12:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|4
1635768770000|2021-11-01 12:12:50|||||||||7
1635768780000|2021-11-01 12:13:00|||||||||6
1635768790000|2021-11-01 12:13:10|||||||||11
1635768800000|2021-11-01 12:13:20|||||||||13
1635768820000|2021-11-01 12:13:40|||||||||15
1635768830000|2021-11-01 12:13:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|157
1635768840000|2021-11-01 12:14:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|109
1635768930000|2021-11-01 12:15:30|||||||||57
1635768960000|2021-11-01 12:16:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|208
1635769060000|2021-11-01 12:17:40|||||||||58
1635769110000|2021-11-01 12:18:30|||||||||41
1635769130000|2021-11-01 12:18:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|116
1635769140000|2021-11-01 12:19:00|||||||||30
1635769170000|2021-11-01 12:19:30|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|278
1635769190000|2021-11-01 12:19:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|37
1635769200000|2021-11-01 12:20:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|34
1635769210000|2021-11-01 12:20:10|||||||||1
1635769220000|2021-11-01 12:20:20|||||||||84
1635769250000|2021-11-01 12:20:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|70
1635769260000|2021-11-01 12:21:00|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|100
1635769270000|2021-11-01 12:21:10|104.37||104.32||104.37||104.32||0
1635769280000|2021-11-01 12:21:20|||||||||1
1635769330000|2021-11-01 12:22:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|205
1635769350000|2021-11-01 12:22:30||104.14||104.19||104.19||104.14|69
1635769360000|2021-11-01 12:22:40|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|4
1635769410000|2021-11-01 12:23:30|||||||||4
1635769440000|2021-11-01 12:24:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|219
1635769450000|2021-11-01 12:24:10|104.22||104.22||104.22||104.22||30
1635769460000|2021-11-01 12:24:20|104.17||104.17||104.17||104.17||0
1635769470000|2021-11-01 12:24:30|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|10
1635769480000|2021-11-01 12:24:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|6
1635769490000|2021-11-01 12:24:50||104.09||104.14||104.14||104.09|6
1635769530000|2021-11-01 12:25:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|32
1635769560000|2021-11-01 12:26:00|||||||||6
1635769570000|2021-11-01 12:26:10|||||||||32
1635769600000|2021-11-01 12:26:40|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|33
1635769610000|2021-11-01 12:26:50||104.14||104.14||104.14||104.14|0
1635769620000|2021-11-01 12:27:00|||||||||32
1635769630000|2021-11-01 12:27:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|135
1635769670000|2021-11-01 12:27:50|||||||||23
1635769690000|2021-11-01 12:28:10|||||||||60
1635769740000|2021-11-01 12:29:00|||||||||67
1635769760000|2021-11-01 12:29:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|581
1635769770000|2021-11-01 12:29:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|88
1635769780000|2021-11-01 12:29:40|||||||||28
1635769800000|2021-11-01 12:30:00|||||||||58
1635769810000|2021-11-01 12:30:10|104.22||104.17||104.22||104.17||40
1635769830000|2021-11-01 12:30:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|38
1635769840000|2021-11-01 12:30:40||104.09||104.14||104.14||104.09|98
1635769860000|2021-11-01 12:31:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|71
1635769940000|2021-11-01 12:32:20|||||||||51
1635769950000|2021-11-01 12:32:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|63
1635769970000|2021-11-01 12:32:50|||||||||28
1635769980000|2021-11-01 12:33:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|82
1635770000000|2021-11-01 12:33:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|86
1635770010000|2021-11-01 12:33:30|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|1
1635770020000|2021-11-01 12:33:40||104.14||104.14||104.14||104.14|0
1635770040000|2021-11-01 12:34:00|||||||||54
1635770080000|2021-11-01 12:34:40|||||||||46
1635770120000|2021-11-01 12:35:20|||||||||47
1635770160000|2021-11-01 12:36:00||104.09||104.09||104.09||104.09|221
1635770170000|2021-11-01 12:36:10|104.17|104.14|104.22|104.09|104.22|104.14|104.17|104.09|40
1635770180000|2021-11-01 12:36:20|104.17||104.22||104.22||104.17||0
1635770190000|2021-11-01 12:36:30||104.14||104.09||104.14||104.09|29
1635770210000|2021-11-01 12:36:50||104.14||104.14||104.14||104.14|0
1635770220000|2021-11-01 12:37:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|256
1635770270000|2021-11-01 12:37:50|||||||||25
1635770290000|2021-11-01 12:38:10|||||||||78
1635770300000|2021-11-01 12:38:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|246
1635770320000|2021-11-01 12:38:40|||||||||30
1635770350000|2021-11-01 12:39:10||104.19||104.24||104.24||104.19|60
1635770380000|2021-11-01 12:39:40|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|42
1635770390000|2021-11-01 12:39:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|2
1635770400000|2021-11-01 12:40:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.24|60
1635770430000|2021-11-01 12:40:30|||||||||27
1635770450000|2021-11-01 12:40:50|||||||||50
1635770490000|2021-11-01 12:41:30|||||||||42
1635770530000|2021-11-01 12:42:10|||||||||49
1635770570000|2021-11-01 12:42:50|||||||||108
1635770580000|2021-11-01 12:43:00|||||||||22
1635770610000|2021-11-01 12:43:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|258
1635770640000|2021-11-01 12:44:00|||||||||104
1635770670000|2021-11-01 12:44:30|||||||||1
1635770680000|2021-11-01 12:44:40|||||||||80
1635770700000|2021-11-01 12:45:00|||||||||1
1635770720000|2021-11-01 12:45:20|||||||||37
1635770730000|2021-11-01 12:45:30|||||||||10
1635770750000|2021-11-01 12:45:50|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|327
1635770760000|2021-11-01 12:46:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|59
1635770780000|2021-11-01 12:46:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|41
1635770840000|2021-11-01 12:47:20|||||||||1
1635770850000|2021-11-01 12:47:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|20
1635770870000|2021-11-01 12:47:50|||||||||44
1635770880000|2021-11-01 12:48:00|||||||||1
1635770890000|2021-11-01 12:48:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|143
1635770900000|2021-11-01 12:48:20|||||||||90
1635770920000|2021-11-01 12:48:40|||||||||34
1635770930000|2021-11-01 12:48:50|||||||||36
1635770940000|2021-11-01 12:49:00|||||||||46
1635770970000|2021-11-01 12:49:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|304
1635770980000|2021-11-01 12:49:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|11
1635771000000|2021-11-01 12:50:00|||||||||95
1635771010000|2021-11-01 12:50:10||104.34||104.39||104.39||104.34|68
1635771020000|2021-11-01 12:50:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|46
1635771040000|2021-11-01 12:50:40|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|59
1635771050000|2021-11-01 12:50:50|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.29|18
1635771060000|2021-11-01 12:51:00|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|47
1635771070000|2021-11-01 12:51:10||104.34||104.34||104.34||104.34|0
1635771170000|2021-11-01 12:52:50|||||||||60
1635771220000|2021-11-01 12:53:40|||||||||48
1635771250000|2021-11-01 12:54:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|174
1635771290000|2021-11-01 12:54:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|179
1635771370000|2021-11-01 12:56:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|166
1635771380000|2021-11-01 12:56:20|||||||||1
1635771400000|2021-11-01 12:56:40|||||||||46
1635771420000|2021-11-01 12:57:00|||||||||60
1635771440000|2021-11-01 12:57:20|||||||||57
1635771460000|2021-11-01 12:57:40|||||||||18
1635771470000|2021-11-01 12:57:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|448
1635771480000|2021-11-01 12:58:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|106
1635771510000|2021-11-01 12:58:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|157
1635771520000|2021-11-01 12:58:40|||||||||7
1635771530000|2021-11-01 12:58:50|||||||||13
1635771540000|2021-11-01 12:59:00|||||||||18
1635771550000|2021-11-01 12:59:10|||||||||15
1635771560000|2021-11-01 12:59:20|||||||||18
1635771570000|2021-11-01 12:59:30|||||||||16
1635771580000|2021-11-01 12:59:40|||||||||19
1635771590000|2021-11-01 12:59:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|212
1635771600000|2021-11-01 13:00:00|||||||||8
1635771620000|2021-11-01 13:00:20|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|91
1635771630000|2021-11-01 13:00:30|||||||||6
1635771640000|2021-11-01 13:00:40|||||||||2
1635771650000|2021-11-01 13:00:50||104.14||104.19||104.19||104.14|10
1635771670000|2021-11-01 13:01:10||104.14||104.19||104.19||104.14|11
1635771680000|2021-11-01 13:01:20||104.14||104.19||104.19||104.14|9
1635771720000|2021-11-01 13:02:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|364
1635771780000|2021-11-01 13:03:00|||||||||332
1635771790000|2021-11-01 13:03:10|||||||||44
1635771800000|2021-11-01 13:03:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1635771810000|2021-11-01 13:03:30|104.32||104.32||104.32||104.32||0
1635771820000|2021-11-01 13:03:40|104.27||104.32||104.32||104.27||0
1635771840000|2021-11-01 13:04:00|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|7
1635771880000|2021-11-01 13:04:40|104.32||104.27||104.32||104.27||21
1635771930000|2021-11-01 13:05:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|21
1635771960000|2021-11-01 13:06:00|||||||||32
1635771970000|2021-11-01 13:06:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|21
1635771990000|2021-11-01 13:06:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|270
1635772000000|2021-11-01 13:06:40|||||||||2
1635772040000|2021-11-01 13:07:20|104.37|104.29|104.37|104.24|104.37|104.29|104.32|104.24|8
1635772050000|2021-11-01 13:07:30|104.32||104.32||104.32||104.32||0
1635772080000|2021-11-01 13:08:00|104.37||104.37||104.37||104.37||7
1635772090000|2021-11-01 13:08:10||104.29||104.29||104.29||104.29|1
1635772110000|2021-11-01 13:08:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|56
1635772130000|2021-11-01 13:08:50|104.37||104.32||104.37||104.32||0
1635772140000|2021-11-01 13:09:00|104.37||104.32||104.37||104.32||0
1635772150000|2021-11-01 13:09:10|104.37||104.37||104.37||104.37||6
1635772160000|2021-11-01 13:09:20|104.32|104.29|104.32|104.24|104.37|104.29|104.32|104.24|11
1635772170000|2021-11-01 13:09:30|104.37||104.32||104.37||104.32||0
1635772180000|2021-11-01 13:09:40|104.37||104.32||104.37||104.32||0
1635772210000|2021-11-01 13:10:10|||||||||6
1635772220000|2021-11-01 13:10:20|||||||||20
1635772230000|2021-11-01 13:10:30|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|44
1635772260000|2021-11-01 13:11:00|104.37||104.32||104.37||104.32||20
1635772270000|2021-11-01 13:11:10|||||||||6
1635772280000|2021-11-01 13:11:20|||||||||13
1635772360000|2021-11-01 13:12:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|401
1635772380000|2021-11-01 13:13:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|35
1635772390000|2021-11-01 13:13:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|373
1635772410000|2021-11-01 13:13:30|||||||||1
1635772470000|2021-11-01 13:14:30|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|187
1635772480000|2021-11-01 13:14:40|104.22||104.27||104.27||104.22||2
1635772490000|2021-11-01 13:14:50|104.22|104.19|104.27|104.19|104.27|104.19|104.22|104.14|50
1635772520000|2021-11-01 13:15:20||104.14||104.14||104.14||104.14|177
1635772530000|2021-11-01 13:15:30|104.22||104.27||104.27||104.22||14
1635772540000|2021-11-01 13:15:40||104.19||104.14||104.19||104.14|1
1635772560000|2021-11-01 13:16:00||104.19||104.19||104.19||104.19|0
1635772580000|2021-11-01 13:16:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|40
1635772590000|2021-11-01 13:16:30|104.27||104.27||104.27||104.22||0
1635772600000|2021-11-01 13:16:40|104.22||104.27||104.27||104.22||0
1635772610000|2021-11-01 13:16:50|104.22||104.27||104.27||104.22||0
1635772620000|2021-11-01 13:17:00|104.22|104.19|104.27|104.14|104.27|104.19|104.22|104.14|20
1635772630000|2021-11-01 13:17:10|104.22|104.09|104.22|104.09|104.22|104.09|104.22|104.09|26
1635772640000|2021-11-01 13:17:20|104.17||104.17||104.17||104.17||0
1635772690000|2021-11-01 13:18:10||104.04||104.04||104.04||104.04|37
1635772710000|2021-11-01 13:18:30|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|23
1635772720000|2021-11-01 13:18:40|104.12|104.04|104.12|103.99|104.12|104.04|104.07|103.99|751
1635772730000|2021-11-01 13:18:50|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|26
1635772750000|2021-11-01 13:19:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|962
1635772770000|2021-11-01 13:19:30|||||||||184
1635772780000|2021-11-01 13:19:40|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|570
1635772790000|2021-11-01 13:19:50|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|0
1635772810000|2021-11-01 13:20:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|642
1635773060000|2021-11-01 13:24:20|||||||||23
1635773190000|2021-11-01 13:26:30|||||||||165
1635773240000|2021-11-01 13:27:20|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|616
1635773250000|2021-11-01 13:27:30|104.07||104.12||104.12||104.07||86
1635773260000|2021-11-01 13:27:40||104.04||104.04||104.04||104.04|4
1635773280000|2021-11-01 13:28:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|391
1635773350000|2021-11-01 13:29:10|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|75
1635773360000|2021-11-01 13:29:20|104.12||104.12||104.12||104.12||3
1635773370000|2021-11-01 13:29:30|104.07||104.07||104.07||104.07||0
1635773380000|2021-11-01 13:29:40|||||||||6
1635773390000|2021-11-01 13:29:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|256
1635773410000|2021-11-01 13:30:10|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|212
1635773420000|2021-11-01 13:30:20|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|111
1635773430000|2021-11-01 13:30:30|103.92|103.84|103.97|103.89|104.02|103.89|103.92|103.84|212
1635773440000|2021-11-01 13:30:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|180
1635773450000|2021-11-01 13:30:50|||||||||371
1635773460000|2021-11-01 13:31:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|121
1635773480000|2021-11-01 13:31:20|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|826
1635773490000|2021-11-01 13:31:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|151
1635773510000|2021-11-01 13:31:50|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|220
1635773520000|2021-11-01 13:32:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|142
1635773540000|2021-11-01 13:32:20|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|302
1635773550000|2021-11-01 13:32:30|104.22||104.17||104.22||104.17||0
1635773560000|2021-11-01 13:32:40|104.22||104.17||104.22||104.17||15
1635773570000|2021-11-01 13:32:50|104.22||104.17||104.22||104.17||1
1635773590000|2021-11-01 13:33:10|||||||||1
1635773600000|2021-11-01 13:33:20|104.22||104.17||104.22||104.17||16
1635773610000|2021-11-01 13:33:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|15
1635773620000|2021-11-01 13:33:40|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|59
1635773630000|2021-11-01 13:33:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1635773640000|2021-11-01 13:34:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|377
1635773650000|2021-11-01 13:34:10|||||||||10
1635773680000|2021-11-01 13:34:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|137
1635773690000|2021-11-01 13:34:50|104.27||104.22||104.27||104.22||19
1635773700000|2021-11-01 13:35:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|37
1635773710000|2021-11-01 13:35:10|104.27||104.22||104.27||104.22||0
1635773730000|2021-11-01 13:35:30|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|4
1635773750000|2021-11-01 13:35:50|||||||||1
1635773760000|2021-11-01 13:36:00|||||||||50
1635773770000|2021-11-01 13:36:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|67
1635773790000|2021-11-01 13:36:30|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|4
1635773810000|2021-11-01 13:36:50|104.22||104.22||104.22||104.17||0
1635773820000|2021-11-01 13:37:00||104.14||104.14||104.14||104.14|0
1635773850000|2021-11-01 13:37:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|82
1635773860000|2021-11-01 13:37:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|47
1635773870000|2021-11-01 13:37:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1635773880000|2021-11-01 13:38:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|108
1635773890000|2021-11-01 13:38:10|104.37||104.37||104.37||104.32||5138
1635773900000|2021-11-01 13:38:20|104.32||104.37||104.37||104.32||1
1635773910000|2021-11-01 13:38:30|104.32|104.29|104.37|104.29|104.37|104.29|104.32|104.29|0
1635773920000|2021-11-01 13:38:40|104.32|104.24|104.32|104.19|104.37|104.24|104.32|104.19|416
1635773930000|2021-11-01 13:38:50||104.24||104.24||104.24||104.19|201
1635773940000|2021-11-01 13:39:00||104.19||104.19||104.24||104.19|237
1635773950000|2021-11-01 13:39:10||104.24||104.19||104.24||104.19|43
1635773960000|2021-11-01 13:39:20||104.24||104.24||104.24||104.19|19
1635774000000|2021-11-01 13:40:00|||||||||3
1635774030000|2021-11-01 13:40:30|104.37||104.32||104.37||104.32||9
1635774070000|2021-11-01 13:41:10||104.19||104.19||104.19||104.19|44
1635774080000|2021-11-01 13:41:20|104.27||104.27||104.27||104.27||0
1635774090000|2021-11-01 13:41:30|||||||||1
1635774100000|2021-11-01 13:41:40|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.24|32
1635774130000|2021-11-01 13:42:10|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|148
1635774150000|2021-11-01 13:42:30|||||||||1
1635774190000|2021-11-01 13:43:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|191
1635774200000|2021-11-01 13:43:20|104.32||104.27||104.32||104.27||49
1635774230000|2021-11-01 13:43:50|||||||||83
1635774260000|2021-11-01 13:44:20|||||||||44
1635774270000|2021-11-01 13:44:30|||||||||26
1635774290000|2021-11-01 13:44:50|||||||||50
1635774300000|2021-11-01 13:45:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|161
1635774320000|2021-11-01 13:45:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|182
1635774330000|2021-11-01 13:45:30|||||||||41
1635774350000|2021-11-01 13:45:50|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|221
1635774370000|2021-11-01 13:46:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|34
1635774380000|2021-11-01 13:46:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|49
1635774390000|2021-11-01 13:46:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|41
1635774400000|2021-11-01 13:46:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|48
1635774410000|2021-11-01 13:46:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|0
1635774440000|2021-11-01 13:47:20|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|52
1635774450000|2021-11-01 13:47:30|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|5
1635774460000|2021-11-01 13:47:40|104.22||104.17||104.22||104.17||0
1635774470000|2021-11-01 13:47:50|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|38
1635774480000|2021-11-01 13:48:00|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|23
1635774490000|2021-11-01 13:48:10|104.17||104.17||104.22||104.17||0
1635774510000|2021-11-01 13:48:30|104.12|104.04|104.12|104.04|104.17|104.09|104.12|104.04|220
1635774520000|2021-11-01 13:48:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|30
1635774530000|2021-11-01 13:48:50||104.04||104.04||104.04||104.04|11
1635774540000|2021-11-01 13:49:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|9
1635774550000|2021-11-01 13:49:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|218
1635774570000|2021-11-01 13:49:30|104.12||104.07||104.12||104.07||52
1635774580000|2021-11-01 13:49:40|104.12|104.04|104.12|103.99|104.12|104.04|104.07|103.99|62
1635774590000|2021-11-01 13:49:50|104.07||104.07||104.07||104.07||0
1635774600000|2021-11-01 13:50:00|104.12||104.12||104.12||104.07||10
1635774610000|2021-11-01 13:50:10|104.07||104.07||104.12||104.07||0
1635774630000|2021-11-01 13:50:30|||||||||165
1635774640000|2021-11-01 13:50:40|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|301
1635774650000|2021-11-01 13:50:50|||||||||45
1635774660000|2021-11-01 13:51:00|||||||||13
1635774670000|2021-11-01 13:51:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|6
1635774680000|2021-11-01 13:51:20|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|453
1635774690000|2021-11-01 13:51:30|||||||||30
1635774700000|2021-11-01 13:51:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|129
1635774710000|2021-11-01 13:51:50|||||||||167
1635774740000|2021-11-01 13:52:20|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|183
1635774750000|2021-11-01 13:52:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|165
1635774760000|2021-11-01 13:52:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|78
1635774770000|2021-11-01 13:52:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|0
1635774780000|2021-11-01 13:53:00|||||||||3970
1635774790000|2021-11-01 13:53:10|||||||||25
1635774800000|2021-11-01 13:53:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|189
1635774810000|2021-11-01 13:53:30|||||||||1
1635774840000|2021-11-01 13:54:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|87
1635774860000|2021-11-01 13:54:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|90
1635774890000|2021-11-01 13:54:50|||||||||33
1635774900000|2021-11-01 13:55:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|9
1635774930000|2021-11-01 13:55:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|50
1635774940000|2021-11-01 13:55:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|640
1635774970000|2021-11-01 13:56:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|142
1635774980000|2021-11-01 13:56:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|11
1635775000000|2021-11-01 13:56:40|104.17||104.12||104.17||104.12||40
1635775010000|2021-11-01 13:56:50|104.17||104.17||104.17||104.17||27
1635775020000|2021-11-01 13:57:00||104.09||104.09||104.09||104.09|0
1635775040000|2021-11-01 13:57:20|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|194
1635775070000|2021-11-01 13:57:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|12
1635775080000|2021-11-01 13:58:00|||||||||29
1635775090000|2021-11-01 13:58:10|104.17||104.17||104.17||104.17||0
1635775100000|2021-11-01 13:58:20||104.09||104.09||104.09||104.09|0
1635775130000|2021-11-01 13:58:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|63
1635775140000|2021-11-01 13:59:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|165
1635775160000|2021-11-01 13:59:20|||||||||28
1635775180000|2021-11-01 13:59:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|44
1635775230000|2021-11-01 14:00:30|104.07|103.99|104.02|103.94|104.12|103.99|104.02|103.94|416
1635775240000|2021-11-01 14:00:40|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|14
1635775250000|2021-11-01 14:00:50|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|550
1635775260000|2021-11-01 14:01:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|63
1635775280000|2021-11-01 14:01:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|11
1635775290000|2021-11-01 14:01:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|53
1635775310000|2021-11-01 14:01:50|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|121
1635775320000|2021-11-01 14:02:00|103.92|103.84|104.02|103.89|104.02|103.94|103.92|103.84|234
1635775330000|2021-11-01 14:02:10||103.94||103.94||103.94||103.89|124
1635775350000|2021-11-01 14:02:30|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|40
1635775360000|2021-11-01 14:02:40||103.94||103.89||103.94||103.89|4
1635775370000|2021-11-01 14:02:50||103.94||103.94||103.94||103.94|4
1635775380000|2021-11-01 14:03:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|27
1635775390000|2021-11-01 14:03:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|1293
1635775410000|2021-11-01 14:03:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|96
1635775420000|2021-11-01 14:03:40|||||||||72
1635775430000|2021-11-01 14:03:50||103.84||103.89||103.89||103.84|73
1635775440000|2021-11-01 14:04:00|104.02|103.84|103.92|103.84|104.02|103.84|103.92|103.84|44
1635775450000|2021-11-01 14:04:10|103.97||103.97||103.97||103.92||91
1635775460000|2021-11-01 14:04:20|103.92|103.89|103.92|103.84|103.92|103.89|103.92|103.84|99
1635775500000|2021-11-01 14:05:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|22
1635775510000|2021-11-01 14:05:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|177
1635775520000|2021-11-01 14:05:20|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|10
1635775530000|2021-11-01 14:05:30|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|3
1635775540000|2021-11-01 14:05:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|7
1635775560000|2021-11-01 14:06:00|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|211
1635775570000|2021-11-01 14:06:10|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|1280
1635775600000|2021-11-01 14:06:40|103.97||103.97||103.97||103.92||34
1635775610000|2021-11-01 14:06:50||103.89||103.89||103.89||103.84|7
1635775620000|2021-11-01 14:07:00|||||||||10
1635775630000|2021-11-01 14:07:10|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|31
1635775640000|2021-11-01 14:07:20|103.92|103.89|103.97|103.84|103.97|103.89|103.92|103.84|25
1635775650000|2021-11-01 14:07:30|103.92|103.89|103.97|103.84|103.97|103.89|103.92|103.84|65
1635775660000|2021-11-01 14:07:40|103.92|103.89|103.92|103.84|103.97|103.89|103.92|103.84|4
1635775680000|2021-11-01 14:08:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|4
1635775690000|2021-11-01 14:08:10|104.02||104.02||104.02||103.97||198
1635775700000|2021-11-01 14:08:20||103.94||103.94||103.94||103.94|0
1635775720000|2021-11-01 14:08:40|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|41
1635775730000|2021-11-01 14:08:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|12
1635775760000|2021-11-01 14:09:20|||||||||10
1635775770000|2021-11-01 14:09:30|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|555
1635775780000|2021-11-01 14:09:40|104.02|103.94|104.02|103.94|104.02|103.99|104.02|103.94|435
1635775790000|2021-11-01 14:09:50|||||||||201
1635775820000|2021-11-01 14:10:20||103.89||103.94||103.94||103.89|89
1635775840000|2021-11-01 14:10:40|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|329
1635775850000|2021-11-01 14:10:50|104.07|103.99|104.07|103.99|104.12|104.04|104.07|103.99|21
1635775860000|2021-11-01 14:11:00|104.12||104.07||104.12||104.07||22
1635775880000|2021-11-01 14:11:20|||||||||150
1635775890000|2021-11-01 14:11:30||103.94||103.94||103.94||103.94|37
1635775900000|2021-11-01 14:11:40||103.99||103.99||103.99||103.99|0
1635775940000|2021-11-01 14:12:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|31
1635775960000|2021-11-01 14:12:40|||||||||1
1635776010000|2021-11-01 14:13:30|||||||||32
1635776020000|2021-11-01 14:13:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1635776030000|2021-11-01 14:13:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|14
1635776040000|2021-11-01 14:14:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|9
1635776110000|2021-11-01 14:15:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|277
1635776130000|2021-11-01 14:15:30|104.07|103.99|104.07|103.94|104.07|103.99|104.02|103.94|179
1635776140000|2021-11-01 14:15:40||103.99||103.99||103.99||103.99|0
1635776150000|2021-11-01 14:15:50||103.94||103.99||103.99||103.94|2
1635776170000|2021-11-01 14:16:10||103.94||103.99||103.99||103.94|31
1635776180000|2021-11-01 14:16:20|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|37
1635776190000|2021-11-01 14:16:30|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|9
1635776210000|2021-11-01 14:16:50|104.07||104.07||104.07||104.07||1
1635776220000|2021-11-01 14:17:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|11
1635776230000|2021-11-01 14:17:10|104.02|103.94|104.07|103.94|104.07|103.99|104.02|103.94|42
1635776240000|2021-11-01 14:17:20|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|1
1635776250000|2021-11-01 14:17:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|3
1635776260000|2021-11-01 14:17:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1635776280000|2021-11-01 14:18:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|2
1635776290000|2021-11-01 14:18:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|10
1635776320000|2021-11-01 14:18:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.94|594
1635776330000|2021-11-01 14:18:50|||||||||30
1635776340000|2021-11-01 14:19:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|45
1635776350000|2021-11-01 14:19:10|||||||||570
1635776370000|2021-11-01 14:19:30|||||||||30
1635776410000|2021-11-01 14:20:10|||||||||6
1635776420000|2021-11-01 14:20:20|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|9
1635776460000|2021-11-01 14:21:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|60
1635776490000|2021-11-01 14:21:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|4
1635776510000|2021-11-01 14:21:50||103.99||103.99||103.99||103.99|11
1635776520000|2021-11-01 14:22:00||104.04||104.04||104.04||104.04|0
1635776530000|2021-11-01 14:22:10|104.07|103.99|104.12|103.99|104.12|104.04|104.07|103.99|33
1635776540000|2021-11-01 14:22:20|104.07|103.94|104.07|103.94|104.07|103.94|104.07|103.94|51
1635776550000|2021-11-01 14:22:30||103.99||103.99||103.99||103.99|0
1635776560000|2021-11-01 14:22:40|||||||||7
1635776570000|2021-11-01 14:22:50||103.94||103.94||103.94||103.94|9
1635776580000|2021-11-01 14:23:00||103.99||103.99||103.99||103.94|7
1635776620000|2021-11-01 14:23:40|||||||||8
1635776630000|2021-11-01 14:23:50||103.94||103.94||103.94||103.94|7
1635776640000|2021-11-01 14:24:00|104.02|103.99|103.97|103.89|104.02|103.99|103.97|103.89|53
1635776650000|2021-11-01 14:24:10|||||||||1
1635776680000|2021-11-01 14:24:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|16
1635776710000|2021-11-01 14:25:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|30
1635776720000|2021-11-01 14:25:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|33
1635776730000|2021-11-01 14:25:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|11
1635776740000|2021-11-01 14:25:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1635776760000|2021-11-01 14:26:00|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|21
1635776780000|2021-11-01 14:26:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|3
1635776790000|2021-11-01 14:26:30|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|3
1635776800000|2021-11-01 14:26:40||103.99||103.99||103.99||103.99|0
1635776820000|2021-11-01 14:27:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|27
1635776840000|2021-11-01 14:27:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|11
1635776850000|2021-11-01 14:27:30|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|13
1635776860000|2021-11-01 14:27:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|6
1635776870000|2021-11-01 14:27:50|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|5
1635776880000|2021-11-01 14:28:00|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|12
1635776910000|2021-11-01 14:28:30|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|1
1635776930000|2021-11-01 14:28:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|10
1635776940000|2021-11-01 14:29:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|27
1635776960000|2021-11-01 14:29:20|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|4
1635776970000|2021-11-01 14:29:30||103.94||103.99||103.99||103.94|22
1635777010000|2021-11-01 14:30:10|||||||||6
1635777020000|2021-11-01 14:30:20|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|16
1635777030000|2021-11-01 14:30:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|8
1635777040000|2021-11-01 14:30:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|35
1635777050000|2021-11-01 14:30:50||103.94||103.99||103.99||103.94|5
1635777060000|2021-11-01 14:31:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|33
1635777100000|2021-11-01 14:31:40|104.07||104.02||104.07||104.02||3
1635777110000|2021-11-01 14:31:50|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|5
1635777120000|2021-11-01 14:32:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.94|8
1635777130000|2021-11-01 14:32:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|5
1635777140000|2021-11-01 14:32:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|0
1635777150000|2021-11-01 14:32:30|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|102
1635777170000|2021-11-01 14:32:50|104.07||104.07||104.07||104.07||2
1635777180000|2021-11-01 14:33:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|85
1635777190000|2021-11-01 14:33:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1635777200000|2021-11-01 14:33:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|0
1635777260000|2021-11-01 14:34:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|68
1635777330000|2021-11-01 14:35:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|27
1635777340000|2021-11-01 14:35:40|||||||||6
1635777370000|2021-11-01 14:36:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|17
1635777420000|2021-11-01 14:37:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|50
1635777430000|2021-11-01 14:37:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|14
1635777480000|2021-11-01 14:38:00|||||||||100
1635777490000|2021-11-01 14:38:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|19
1635777540000|2021-11-01 14:39:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|139
1635777580000|2021-11-01 14:39:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|34
1635777620000|2021-11-01 14:40:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|31
1635777630000|2021-11-01 14:40:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|7
1635777640000|2021-11-01 14:40:40|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|22
1635777650000|2021-11-01 14:40:50|104.12||104.12||104.12||104.12||0
1635777660000|2021-11-01 14:41:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|32
1635777670000|2021-11-01 14:41:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|1
1635777710000|2021-11-01 14:41:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|9
1635777720000|2021-11-01 14:42:00||104.04||104.09||104.09||104.04|62
1635777790000|2021-11-01 14:43:10|||||||||11
1635777860000|2021-11-01 14:44:20|104.22||104.17||104.22||104.17||7
1635777960000|2021-11-01 14:46:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|31
1635778030000|2021-11-01 14:47:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|36
1635778060000|2021-11-01 14:47:40|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|9
1635778110000|2021-11-01 14:48:30|||||||||1
1635778120000|2021-11-01 14:48:40||103.99||103.99||103.99||103.99|11
1635778130000|2021-11-01 14:48:50||104.04||104.04||104.04||104.04|0
1635778160000|2021-11-01 14:49:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|36
1635778200000|2021-11-01 14:50:00||104.04||104.09||104.09||104.04|19
1635778210000|2021-11-01 14:50:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|12
1635778260000|2021-11-01 14:51:00|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|18
1635778270000|2021-11-01 14:51:10|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|4
1635778280000|2021-11-01 14:51:20|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|0
1635778300000|2021-11-01 14:51:40||103.99||104.04||104.04||103.99|6
1635778310000|2021-11-01 14:51:50||103.99||104.04||104.04||103.99|0
1635778340000|2021-11-01 14:52:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|78
1635778350000|2021-11-01 14:52:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1635778360000|2021-11-01 14:52:40|104.17|104.09|104.17|104.04|104.17|104.09|104.12|104.04|8
1635778370000|2021-11-01 14:52:50||104.09||104.09||104.09||104.04|5
1635778380000|2021-11-01 14:53:00|||||||||2
1635778390000|2021-11-01 14:53:10|||||||||2
1635778410000|2021-11-01 14:53:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|13
1635778420000|2021-11-01 14:53:40|||||||||5
1635778440000|2021-11-01 14:54:00|104.17||104.17||104.17||104.17||7
1635778450000|2021-11-01 14:54:10|104.12||104.12||104.17||104.12||0
1635778460000|2021-11-01 14:54:20|104.17||104.12||104.17||104.12||1
1635778470000|2021-11-01 14:54:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|23
1635778500000|2021-11-01 14:55:00|||||||||7
1635778530000|2021-11-01 14:55:30|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|11
1635778540000|2021-11-01 14:55:40|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|33
1635778570000|2021-11-01 14:56:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1635778580000|2021-11-01 14:56:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|5
1635778620000|2021-11-01 14:57:00|||||||||3
1635778650000|2021-11-01 14:57:30|||||||||4
1635778680000|2021-11-01 14:58:00|||||||||6
1635778690000|2021-11-01 14:58:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1635778720000|2021-11-01 14:58:40|||||||||36
1635778740000|2021-11-01 14:59:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|98
1635778780000|2021-11-01 14:59:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|29
1635778790000|2021-11-01 14:59:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|3
1635778800000|2021-11-01 15:00:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|72
1635778810000|2021-11-01 15:00:10|||||||||4
1635778890000|2021-11-01 15:01:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|52
1635778910000|2021-11-01 15:01:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|13
1635778920000|2021-11-01 15:02:00|||||||||7
1635778930000|2021-11-01 15:02:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1635778940000|2021-11-01 15:02:20||104.09||104.14||104.14||104.09|15
1635778950000|2021-11-01 15:02:30|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.09|7
1635778960000|2021-11-01 15:02:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|5
1635778980000|2021-11-01 15:03:00|||||||||7
1635779000000|2021-11-01 15:03:20|104.27|104.19|104.27|104.14|104.27|104.19|104.27|104.14|75
1635779010000|2021-11-01 15:03:30||104.19||104.19||104.19||104.19|0
1635779030000|2021-11-01 15:03:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|443
1635779050000|2021-11-01 15:04:10|||||||||2
1635779080000|2021-11-01 15:04:40|||||||||16
1635779090000|2021-11-01 15:04:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|381
1635779110000|2021-11-01 15:05:10||104.14||104.19||104.19||104.14|19
1635779120000|2021-11-01 15:05:20||104.14||104.19||104.19||104.14|27
1635779130000|2021-11-01 15:05:30||104.14||104.14||104.14||104.14|11
1635779140000|2021-11-01 15:05:40|104.22||104.22||104.27||104.22||35
1635779150000|2021-11-01 15:05:50|104.27||104.22||104.27||104.22||2
1635779180000|2021-11-01 15:06:20|||||||||50
1635779190000|2021-11-01 15:06:30|||||||||8
1635779200000|2021-11-01 15:06:40|||||||||5
1635779220000|2021-11-01 15:07:00|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|154
1635779230000|2021-11-01 15:07:10|104.17||104.17||104.17||104.17||0
1635779270000|2021-11-01 15:07:50|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|41
1635779290000|2021-11-01 15:08:10|||||||||1
1635779300000|2021-11-01 15:08:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|106
1635779310000|2021-11-01 15:08:30||103.99||104.04||104.04||103.99|310
1635779330000|2021-11-01 15:08:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|567
1635779340000|2021-11-01 15:09:00|||||||||1
1635779350000|2021-11-01 15:09:10|||||||||192
1635779390000|2021-11-01 15:09:50|||||||||14
1635779400000|2021-11-01 15:10:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|230
1635779410000|2021-11-01 15:10:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|79
1635779520000|2021-11-01 15:12:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|975
1635779530000|2021-11-01 15:12:10|||||||||13
1635779540000|2021-11-01 15:12:20|||||||||1
1635779550000|2021-11-01 15:12:30|||||||||42
1635779560000|2021-11-01 15:12:40|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|71
1635779570000|2021-11-01 15:12:50|||||||||1
1635779590000|2021-11-01 15:13:10|104.12||104.12||104.12||104.07||9
1635779600000|2021-11-01 15:13:20|104.07||104.07||104.07||104.07||4
1635779650000|2021-11-01 15:14:10|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|62
1635779660000|2021-11-01 15:14:20|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|49
1635779670000|2021-11-01 15:14:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|6
1635779700000|2021-11-01 15:15:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|43
1635779710000|2021-11-01 15:15:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|7
1635779720000|2021-11-01 15:15:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|6
1635779740000|2021-11-01 15:15:40|104.02||104.02||104.02||104.02||10
1635779750000|2021-11-01 15:15:50|103.97||103.97||103.97||103.97||0
1635779760000|2021-11-01 15:16:00|||||||||7
1635779770000|2021-11-01 15:16:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|14
1635779780000|2021-11-01 15:16:20|||||||||29
1635779790000|2021-11-01 15:16:30||103.89||103.94||103.94||103.89|9
1635779800000|2021-11-01 15:16:40||103.89||103.94||103.94||103.89|8
1635779820000|2021-11-01 15:17:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|21
1635779840000|2021-11-01 15:17:20||103.89||103.94||103.94||103.89|6
1635779880000|2021-11-01 15:18:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|250
1635779890000|2021-11-01 15:18:10|||||||||10
1635779920000|2021-11-01 15:18:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|142
1635779930000|2021-11-01 15:18:50|||||||||16
1635779950000|2021-11-01 15:19:10|||||||||6
1635779960000|2021-11-01 15:19:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|13
1635779970000|2021-11-01 15:19:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1635779990000|2021-11-01 15:19:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|3
1635780060000|2021-11-01 15:21:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|48
1635780070000|2021-11-01 15:21:10|104.17||104.17||104.17||104.17||2
1635780080000|2021-11-01 15:21:20||104.09||104.09||104.09||104.09|0
1635780090000|2021-11-01 15:21:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|154
1635780120000|2021-11-01 15:22:00|||||||||7
1635780160000|2021-11-01 15:22:40|||||||||14
1635780210000|2021-11-01 15:23:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|137
1635780240000|2021-11-01 15:24:00|||||||||26
1635780260000|2021-11-01 15:24:20||103.94||103.94||103.94||103.94|22
1635780280000|2021-11-01 15:24:40||103.99||103.94||103.99||103.94|10
1635780290000|2021-11-01 15:24:50||103.99||103.99||103.99||103.99|0
1635780320000|2021-11-01 15:25:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|20
1635780340000|2021-11-01 15:25:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|6
1635780400000|2021-11-01 15:26:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|10
1635780430000|2021-11-01 15:27:10|||||||||68
1635780440000|2021-11-01 15:27:20|||||||||8
1635780480000|2021-11-01 15:28:00|||||||||7
1635780510000|2021-11-01 15:28:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|7
1635780520000|2021-11-01 15:28:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|1
1635780540000|2021-11-01 15:29:00|103.97|103.89|104.02|103.89|104.02|103.94|103.97|103.89|44
1635780550000|2021-11-01 15:29:10|103.97||104.02||104.02||103.97||16
1635780560000|2021-11-01 15:29:20|103.97|103.94|104.02|103.94|104.02|103.94|103.97|103.94|7
1635780600000|2021-11-01 15:30:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|120
1635780610000|2021-11-01 15:30:10|||||||||14
1635780650000|2021-11-01 15:30:50|||||||||4
1635780660000|2021-11-01 15:31:00||103.94||103.94||103.94||103.94|191
1635780670000|2021-11-01 15:31:10||103.99||103.94||103.99||103.94|10
1635780680000|2021-11-01 15:31:20|104.02|103.99|104.07|103.94|104.07|103.99|104.02|103.94|7
1635780690000|2021-11-01 15:31:30|104.02||104.02||104.07||104.02||1
1635780710000|2021-11-01 15:31:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|38
1635780720000|2021-11-01 15:32:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|614
1635780820000|2021-11-01 15:33:40|||||||||510
1635780830000|2021-11-01 15:33:50|||||||||398
1635780850000|2021-11-01 15:34:10|||||||||69
1635780930000|2021-11-01 15:35:30|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|71
1635780950000|2021-11-01 15:35:50|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|15
1635780960000|2021-11-01 15:36:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|10
1635780980000|2021-11-01 15:36:20|||||||||1
1635781010000|2021-11-01 15:36:50||103.89||103.89||103.89||103.89|327
1635781020000|2021-11-01 15:37:00||103.94||103.94||103.94||103.94|1
1635781040000|2021-11-01 15:37:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|26
1635781090000|2021-11-01 15:38:10|||||||||13
1635781120000|2021-11-01 15:38:40|||||||||14
1635781130000|2021-11-01 15:38:50|||||||||75
1635781160000|2021-11-01 15:39:20|||||||||1
1635781180000|2021-11-01 15:39:40|||||||||1
1635781210000|2021-11-01 15:40:10|||||||||226
1635781220000|2021-11-01 15:40:20|||||||||6
1635781290000|2021-11-01 15:41:30||103.84||103.89||103.89||103.84|98
1635781350000|2021-11-01 15:42:30|||||||||6
1635781390000|2021-11-01 15:43:10|||||||||42
1635781450000|2021-11-01 15:44:10|||||||||1
1635781500000|2021-11-01 15:45:00|||||||||2
1635781560000|2021-11-01 15:46:00|||||||||1
1635781570000|2021-11-01 15:46:10|||||||||2
1635781620000|2021-11-01 15:47:00|||||||||114
1635781650000|2021-11-01 15:47:30|||||||||5
1635781670000|2021-11-01 15:47:50|104.02||104.02||104.02||104.02||124
1635781680000|2021-11-01 15:48:00|103.97||103.97||103.97||103.97||0
1635781740000|2021-11-01 15:49:00|||||||||168
1635781770000|2021-11-01 15:49:30|||||||||50
1635781790000|2021-11-01 15:49:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|707
1635781800000|2021-11-01 15:50:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|156
1635781880000|2021-11-01 15:51:20|||||||||7
1635782010000|2021-11-01 15:53:30|104.02||103.97||104.02||103.97||666
1635782020000|2021-11-01 15:53:40|||||||||200
1635782030000|2021-11-01 15:53:50|||||||||100
1635782050000|2021-11-01 15:54:10|||||||||1
1635782150000|2021-11-01 15:55:50|||||||||33
1635782170000|2021-11-01 15:56:10|||||||||5
1635782260000|2021-11-01 15:57:40|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|1052
1635782270000|2021-11-01 15:57:50|104.02||104.02||104.02||104.02||856
1635782280000|2021-11-01 15:58:00|||||||||1
1635782320000|2021-11-01 15:58:40|||||||||36
1635782340000|2021-11-01 15:59:00|||||||||49
1635782400000|2021-11-01 16:00:00|||||||||1
1635782440000|2021-11-01 16:00:40||103.89||103.94||103.94||103.89|55
1635782460000|2021-11-01 16:01:00|||||||||8
1635782500000|2021-11-01 16:01:40|||||||||50
1635782580000|2021-11-01 16:03:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|157
1635782680000|2021-11-01 16:04:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|235
1635782690000|2021-11-01 16:04:50|||||||||100
1635782720000|2021-11-01 16:05:20|||||||||1
1635782730000|2021-11-01 16:05:30|||||||||6
1635782800000|2021-11-01 16:06:40|||||||||6
1635782850000|2021-11-01 16:07:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|157
1635782870000|2021-11-01 16:07:50|||||||||6
1635782880000|2021-11-01 16:08:00|||||||||110
1635782940000|2021-11-01 16:09:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|308
1635782950000|2021-11-01 16:09:10|||||||||87
1635782970000|2021-11-01 16:09:30|||||||||274
1635783070000|2021-11-01 16:11:10|||||||||5
1635783120000|2021-11-01 16:12:00|||||||||5
1635783150000|2021-11-01 16:12:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|200
1635783160000|2021-11-01 16:12:40|||||||||5
1635783180000|2021-11-01 16:13:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|389
1635783190000|2021-11-01 16:13:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|33
1635783240000|2021-11-01 16:14:00||104.09||104.09||104.09||104.09|30
1635783250000|2021-11-01 16:14:10||104.14||104.14||104.14||104.14|0
1635783280000|2021-11-01 16:14:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|13
1635783310000|2021-11-01 16:15:10|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|57
1635783320000|2021-11-01 16:15:20|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|22
1635783330000|2021-11-01 16:15:30|104.12||104.12||104.12||104.12||0
1635783340000|2021-11-01 16:15:40|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|52
1635783350000|2021-11-01 16:15:50||104.09||104.04||104.09||104.04|28
1635783360000|2021-11-01 16:16:00|104.12|104.09|104.12|104.04|104.17|104.09|104.12|104.04|64
1635783400000|2021-11-01 16:16:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|9
1635783410000|2021-11-01 16:16:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1635783430000|2021-11-01 16:17:10|||||||||40
1635783460000|2021-11-01 16:17:40|||||||||55
1635783510000|2021-11-01 16:18:30|||||||||6
1635783590000|2021-11-01 16:19:50|||||||||1
1635783610000|2021-11-01 16:20:10|||||||||48
1635783670000|2021-11-01 16:21:10|||||||||5
1635783690000|2021-11-01 16:21:30|||||||||284
1635783720000|2021-11-01 16:22:00|||||||||54
1635783730000|2021-11-01 16:22:10|||||||||54
1635783770000|2021-11-01 16:22:50|||||||||2
1635783780000|2021-11-01 16:23:00|||||||||2
1635783790000|2021-11-01 16:23:10|||||||||8
1635783810000|2021-11-01 16:23:30|||||||||1002
1635783820000|2021-11-01 16:23:40|||||||||1000
1635783830000|2021-11-01 16:23:50|||||||||2
1635783840000|2021-11-01 16:24:00|||||||||1
1635783850000|2021-11-01 16:24:10|||||||||6
1635783860000|2021-11-01 16:24:20|||||||||3
1635783870000|2021-11-01 16:24:30|||||||||10
1635783880000|2021-11-01 16:24:40|||||||||11
1635783890000|2021-11-01 16:24:50|||||||||108
1635783900000|2021-11-01 16:25:00|||||||||129
1635783910000|2021-11-01 16:25:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|473
1635783940000|2021-11-01 16:25:40|||||||||1
1635783960000|2021-11-01 16:26:00|||||||||31
1635783970000|2021-11-01 16:26:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|347
1635783980000|2021-11-01 16:26:20|||||||||1
1635784000000|2021-11-01 16:26:40|||||||||3
1635784020000|2021-11-01 16:27:00|||||||||4
1635784040000|2021-11-01 16:27:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|473
1635784060000|2021-11-01 16:27:40|||||||||6
1635784070000|2021-11-01 16:27:50|||||||||100
1635784080000|2021-11-01 16:28:00|||||||||1
1635784090000|2021-11-01 16:28:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|294
1635784120000|2021-11-01 16:28:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|596
1635784130000|2021-11-01 16:28:50|||||||||84
1635784140000|2021-11-01 16:29:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|142
1635784160000|2021-11-01 16:29:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|4
1635784170000|2021-11-01 16:29:30|||||||||45
1635784180000|2021-11-01 16:29:40|||||||||172
1635784190000|2021-11-01 16:29:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|465
1635784200000|2021-11-01 16:30:00|||||||||308
1635784220000|2021-11-01 16:30:20|||||||||304
1635784230000|2021-11-01 16:30:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|210
1635784240000|2021-11-01 16:30:40|||||||||147
1635784270000|2021-11-01 16:31:10|||||||||50
1635784280000|2021-11-01 16:31:20|104.22||104.22||104.22||104.22||200
1635784290000|2021-11-01 16:31:30||104.14||104.14||104.14||104.14|98
1635784300000|2021-11-01 16:31:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|248
1635784320000|2021-11-01 16:32:00|||||||||100
1635784330000|2021-11-01 16:32:10|||||||||50
1635784340000|2021-11-01 16:32:20|||||||||12
1635784350000|2021-11-01 16:32:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|137
1635784370000|2021-11-01 16:32:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|443
1635784380000|2021-11-01 16:33:00|||||||||20
1635784390000|2021-11-01 16:33:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|347
1635784400000|2021-11-01 16:33:20|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|125
1635784410000|2021-11-01 16:33:30|104.07|103.94|104.07|103.99|104.07|103.99|104.07|103.94|600
1635784420000|2021-11-01 16:33:40|||||||||288
1635784430000|2021-11-01 16:33:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|106
1635784450000|2021-11-01 16:34:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|217
1635784470000|2021-11-01 16:34:30|||||||||94
1635784480000|2021-11-01 16:34:40|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|617
1635784490000|2021-11-01 16:34:50|||||||||68
1635784500000|2021-11-01 16:35:00|||||||||383
1635784520000|2021-11-01 16:35:20|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|573
1635784530000|2021-11-01 16:35:30|104.07||104.07||104.07||104.07||0
1635784540000|2021-11-01 16:35:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|38
1635784550000|2021-11-01 16:35:50|||||||||25
1635784560000|2021-11-01 16:36:00|||||||||237
1635784570000|2021-11-01 16:36:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|341
1635784590000|2021-11-01 16:36:30|||||||||1111
1635784600000|2021-11-01 16:36:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|151
1635784610000|2021-11-01 16:36:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|162
1635784630000|2021-11-01 16:37:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|688
1635784640000|2021-11-01 16:37:20|||||||||297
1635784650000|2021-11-01 16:37:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|600
1635784670000|2021-11-01 16:37:50|104.12||104.07||104.12||104.07||701
1635784680000|2021-11-01 16:38:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|285
1635784690000|2021-11-01 16:38:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|87
1635784700000|2021-11-01 16:38:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|163
1635784710000|2021-11-01 16:38:30|104.12||104.12||104.12||104.12||0
1635784730000|2021-11-01 16:38:50||104.04||104.04||104.04||104.04|600
1635784740000|2021-11-01 16:39:00|104.17||104.17||104.17||104.17||276
1635784760000|2021-11-01 16:39:20||104.09||104.09||104.09||104.09|0
1635784780000|2021-11-01 16:39:40|||||||||250
1635784810000|2021-11-01 16:40:10|104.22||104.22||104.22||104.22||250
1635784820000|2021-11-01 16:40:20||104.14||104.14||104.14||104.14|0
1635784920000|2021-11-01 16:42:00|104.27||104.27||104.27||104.27||0
1635784970000|2021-11-01 16:42:50||104.19||104.19||104.19||104.19|0
1635784980000|2021-11-01 16:43:00|104.32||104.32||104.32||104.32||200
1635784990000|2021-11-01 16:43:10|104.27||104.27||104.32||104.27||0
1635785000000|2021-11-01 16:43:20|104.32||104.27||104.32||104.27||0
1635785020000|2021-11-01 16:43:40|104.32||104.27||104.32||104.27||0
1635785030000|2021-11-01 16:43:50|104.32||104.32||104.32||104.32||0
1635785040000|2021-11-01 16:44:00|104.27||104.32||104.32||104.27||0
1635785050000|2021-11-01 16:44:10|104.27||104.32||104.32||104.27||0
1635785060000|2021-11-01 16:44:20|104.27||104.27||104.27||104.27||0
1635785180000|2021-11-01 16:46:20||104.14||104.14||104.14||104.14|50
1635785190000|2021-11-01 16:46:30|||||||||2
1635785230000|2021-11-01 16:47:10||104.19||104.19||104.19||104.19|0
1635785290000|2021-11-01 16:48:10|||||||||1
1635785300000|2021-11-01 16:48:20|||||||||1
1635785340000|2021-11-01 16:49:00|||||||||310
1635785350000|2021-11-01 16:49:10|||||||||1
1635785550000|2021-11-01 16:52:30|||||||||1
1635785560000|2021-11-01 16:52:40|||||||||5
1635785640000|2021-11-01 16:54:00|||||||||300
1635785660000|2021-11-01 16:54:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|16
1635785670000|2021-11-01 16:54:30|||||||||1
1635785760000|2021-11-01 16:56:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|98
1635785770000|2021-11-01 16:56:10|||||||||3
1635785900000|2021-11-01 16:58:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|69
1635786060000|2021-11-01 17:01:00|||||||||23
1635786070000|2021-11-01 17:01:10|||||||||2
1635786180000|2021-11-01 17:03:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|43
1635786440000|2021-11-01 17:07:20|||||||||1
1635786450000|2021-11-01 17:07:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|57
1635786570000|2021-11-01 17:09:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|8
1635786880000|2021-11-01 17:14:40|104.12||104.12||104.12||104.12||14
1635786890000|2021-11-01 17:14:50||104.04||104.04||104.04||104.04|1
1635787170000|2021-11-01 17:19:30|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|8
1635787250000|2021-11-01 17:20:50|||||||||7
1635787260000|2021-11-01 17:21:00|||||||||1
1635787290000|2021-11-01 17:21:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|2
1635787320000|2021-11-01 17:22:00|104.12||104.12||104.12||104.12||119
1635787330000|2021-11-01 17:22:10|104.07||104.07||104.07||104.07||61
1635787360000|2021-11-01 17:22:40|||||||||24
1635787370000|2021-11-01 17:22:50|||||||||6
1635787530000|2021-11-01 17:25:30|104.12||104.12||104.12||104.12||15
1635787540000|2021-11-01 17:25:40||104.04||104.04||104.04||104.04|1
1635787550000|2021-11-01 17:25:50|104.17||104.17||104.17||104.17||14
1635787560000|2021-11-01 17:26:00|||||||||1
1635787580000|2021-11-01 17:26:20|104.12||104.17||104.17||104.12||10
1635787610000|2021-11-01 17:26:50||104.09||104.09||104.09||104.09|33
1635787620000|2021-11-01 17:27:00|||||||||28
1635787630000|2021-11-01 17:27:10|||||||||40
1635787640000|2021-11-01 17:27:20|104.22||104.22||104.22||104.22||13
1635787700000|2021-11-01 17:28:20|104.17||104.17||104.17||104.17||21
1635787710000|2021-11-01 17:28:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1635787740000|2021-11-01 17:29:00|||||||||17
1635787760000|2021-11-01 17:29:20||104.09||104.09||104.09||104.09|1
1635787780000|2021-11-01 17:29:40|104.17||104.17||104.17||104.17||16
1635787790000|2021-11-01 17:29:50|||||||||1
1635787830000|2021-11-01 17:30:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|1
1635787890000|2021-11-01 17:31:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|22
1635787900000|2021-11-01 17:31:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|19
1635787910000|2021-11-01 17:31:50|||||||||1
1635787960000|2021-11-01 17:32:40|104.17||104.17||104.17||104.17||11
1635788110000|2021-11-01 17:35:10||104.09||104.09||104.09||104.09|8
1635788350000|2021-11-01 17:39:10|104.22||104.22||104.22||104.22||0
1635788370000|2021-11-01 17:39:30|104.17||104.17||104.17||104.17||0
1635788540000|2021-11-01 17:42:20||104.04||104.04||104.04||104.04|19
1635788580000|2021-11-01 17:43:00||104.09||104.09||104.09||104.04|20
1635788640000|2021-11-01 17:44:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|13
1635788720000|2021-11-01 17:45:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|2
1635788740000|2021-11-01 17:45:40||104.04||104.04||104.04||104.04|108
1635788750000|2021-11-01 17:45:50||104.09||104.09||104.09||104.09|0
1635788820000|2021-11-01 17:47:00||104.04||104.04||104.04||104.04|123
1635788830000|2021-11-01 17:47:10|104.12|103.99|104.12|103.99|104.12|103.99|104.12|103.99|145
1635788840000|2021-11-01 17:47:20||104.04||104.04||104.04||104.04|13
1635788850000|2021-11-01 17:47:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|21
1635788900000|2021-11-01 17:48:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|11
1635788910000|2021-11-01 17:48:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|10
1635788920000|2021-11-01 17:48:40|104.12||104.12||104.12||104.12||1
1635788940000|2021-11-01 17:49:00|104.07||104.12||104.12||104.07||1
1635788950000|2021-11-01 17:49:10|104.07||104.07||104.07||104.07||0
1635789040000|2021-11-01 17:50:40|||||||||321
1635789050000|2021-11-01 17:50:50|||||||||17
1635789070000|2021-11-01 17:51:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|27
1635789080000|2021-11-01 17:51:20|||||||||2
1635789120000|2021-11-01 17:52:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|39
1635789130000|2021-11-01 17:52:10|||||||||2
1635789210000|2021-11-01 17:53:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|11
1635789330000|2021-11-01 17:55:30|||||||||1
1635789350000|2021-11-01 17:55:50||103.99||104.04||104.04||103.99|13
1635789360000|2021-11-01 17:56:00||103.99||103.99||103.99||103.99|5
1635789430000|2021-11-01 17:57:10||104.04||104.04||104.04||103.99|14
1635789440000|2021-11-01 17:57:20|||||||||1
1635789570000|2021-11-01 17:59:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|13
1635789610000|2021-11-01 18:00:10|||||||||2
1635789930000|2021-11-01 18:05:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|16
1635789940000|2021-11-01 18:05:40|||||||||1
1635790020000|2021-11-01 18:07:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|17
1635790030000|2021-11-01 18:07:10|||||||||1
1635790150000|2021-11-01 18:09:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|37
1635790240000|2021-11-01 18:10:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1635790250000|2021-11-01 18:10:50|||||||||1
1635790330000|2021-11-01 18:12:10|||||||||12
1635790340000|2021-11-01 18:12:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|100
1635790420000|2021-11-01 18:13:40|||||||||17
1635790450000|2021-11-01 18:14:10|||||||||24
1635790460000|2021-11-01 18:14:20|||||||||1
1635790470000|2021-11-01 18:14:30|||||||||24
1635790480000|2021-11-01 18:14:40|||||||||2
1635790610000|2021-11-01 18:16:50||103.89||103.89||103.94||103.89|14
1635790690000|2021-11-01 18:18:10|103.97||104.02||104.02||103.97||0
1635790710000|2021-11-01 18:18:30|103.97||103.97||103.97||103.97||0
1635790740000|2021-11-01 18:19:00|104.02||103.97||104.02||103.97||0
1635790830000|2021-11-01 18:20:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1635790880000|2021-11-01 18:21:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|10
1635790890000|2021-11-01 18:21:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|95
1635791400000|2021-11-01 18:30:00||103.89||103.94||103.94||103.89|5
1635792290000|2021-11-01 18:44:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|61
1635792300000|2021-11-01 18:45:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|45
1635792310000|2021-11-01 18:45:10|||||||||13
1635792320000|2021-11-01 18:45:20|||||||||26
1635792530000|2021-11-01 18:48:50|||||||||11
1635792540000|2021-11-01 18:49:00|||||||||12
1635792760000|2021-11-01 18:52:40|||||||||18
1635792770000|2021-11-01 18:52:50|||||||||1
1635792800000|2021-11-01 18:53:20|||||||||25
1635792820000|2021-11-01 18:53:40|||||||||53
1635792830000|2021-11-01 18:53:50|||||||||28
1635792850000|2021-11-01 18:54:10|||||||||25
1635792860000|2021-11-01 18:54:20|104.17||104.17||104.17||104.17||27
1635792950000|2021-11-01 18:55:50||104.09||104.09||104.09||104.09|0
1635792960000|2021-11-01 18:56:00||104.04||104.09||104.09||104.04|10
1635793230000|2021-11-01 19:00:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|12
1635793270000|2021-11-01 19:01:10|104.17||104.17||104.17||104.17||10
1635793300000|2021-11-01 19:01:40||104.09||104.09||104.09||104.09|1
1635793910000|2021-11-01 19:11:50|||||||||10
1635794260000|2021-11-01 19:17:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|99
1635794290000|2021-11-01 19:18:10|||||||||122
1635794300000|2021-11-01 19:18:20|||||||||86
1635794310000|2021-11-01 19:18:30|||||||||32
1635794340000|2021-11-01 19:19:00|||||||||13
1635794350000|2021-11-01 19:19:10|||||||||1
1635794410000|2021-11-01 19:20:10|||||||||8
1635794420000|2021-11-01 19:20:20|||||||||5
1635794430000|2021-11-01 19:20:30|||||||||48
1635794440000|2021-11-01 19:20:40|||||||||77
1635794450000|2021-11-01 19:20:50||104.09||104.14||104.14||104.09|126
1635794460000|2021-11-01 19:21:00|||||||||45
1635794470000|2021-11-01 19:21:10|||||||||79
1635794480000|2021-11-01 19:21:20||104.09||104.09||104.09||104.09|95
1635794490000|2021-11-01 19:21:30|104.17||104.17||104.17||104.17||2
1635794500000|2021-11-01 19:21:40|104.22||104.22||104.22||104.22||1
1635794510000|2021-11-01 19:21:50||104.14||104.09||104.14||104.09|1
1635794520000|2021-11-01 19:22:00||104.14||104.09||104.14||104.09|1
1635794550000|2021-11-01 19:22:30||104.14||104.09||104.14||104.09|0
1635794560000|2021-11-01 19:22:40||104.14||104.09||104.14||104.09|1
1635794580000|2021-11-01 19:23:00||104.14||104.09||104.14||104.09|2
1635794620000|2021-11-01 19:23:40||104.14||104.14||104.14||104.14|0
1635794670000|2021-11-01 19:24:30|104.27||104.27||104.27||104.27||0
1635794690000|2021-11-01 19:24:50|104.22||104.22||104.22||104.22||0
1635794710000|2021-11-01 19:25:10|104.27||104.22||104.27||104.22||0
1635794730000|2021-11-01 19:25:30|104.27||104.22||104.27||104.22||0
1635794740000|2021-11-01 19:25:40|104.27||104.27||104.27||104.22||0
1635794750000|2021-11-01 19:25:50|104.22||104.22||104.22||104.22||0
1635794810000|2021-11-01 19:26:50|104.27||104.22||104.27||104.22||0
1635794820000|2021-11-01 19:27:00|104.27||104.22||104.27||104.22||0
1635794910000|2021-11-01 19:28:30|104.27||104.27||104.27||104.27||1
1635794980000|2021-11-01 19:29:40|104.22||104.22||104.22||104.22||0
1635795040000|2021-11-01 19:30:40|104.27||104.27||104.27||104.27||0
1635795080000|2021-11-01 19:31:20|104.22||104.27||104.27||104.22||1
1635795140000|2021-11-01 19:32:20||104.19||104.19||104.19||104.19|1
1635795300000|2021-11-01 19:35:00|104.32||104.32||104.32||104.32||1
1635795410000|2021-11-01 19:36:50||104.24||104.19||104.24||104.19|0
1635795430000|2021-11-01 19:37:10||104.24||104.19||104.24||104.19|0
1635795440000|2021-11-01 19:37:20||104.24||104.19||104.24||104.19|0
1635795450000|2021-11-01 19:37:30||104.24||104.24||104.24||104.19|0
1635795490000|2021-11-01 19:38:10||104.19||104.19||104.19||104.19|6
1635795510000|2021-11-01 19:38:30||104.24||104.24||104.24||104.24|0
1635795520000|2021-11-01 19:38:40|||||||||1
1635795540000|2021-11-01 19:39:00||104.19||104.19||104.19||104.19|1
1635795550000|2021-11-01 19:39:10||104.24||104.24||104.24||104.24|0
1635795560000|2021-11-01 19:39:20||104.19||104.19||104.19||104.19|1
1635795570000|2021-11-01 19:39:30|104.27||104.27||104.27||104.27||0
1635795580000|2021-11-01 19:39:40|104.32||104.32||104.32||104.32||0
1635795590000|2021-11-01 19:39:50||104.24||104.24||104.24||104.24|0
1635795610000|2021-11-01 19:40:10||104.19||104.24||104.24||104.19|0
1635795620000|2021-11-01 19:40:20||104.19||104.19||104.19||104.19|0
1635795630000|2021-11-01 19:40:30||104.24||104.19||104.24||104.19|0
1635795660000|2021-11-01 19:41:00|104.27||104.27||104.27||104.27||0
1635795770000|2021-11-01 19:42:50|104.32||104.32||104.32||104.32||1
1635795810000|2021-11-01 19:43:30||104.24||104.24||104.24||104.24|0
1635795880000|2021-11-01 19:44:40|104.37||104.37||104.37||104.37||135
1635795890000|2021-11-01 19:44:50||104.29||104.24||104.29||104.24|1
1635795900000|2021-11-01 19:45:00|104.32||104.32||104.32||104.32||0
1635795940000|2021-11-01 19:45:40|||||||||3
1635796000000|2021-11-01 19:46:40|||||||||3
1635796070000|2021-11-01 19:47:50|||||||||3
1635796120000|2021-11-01 19:48:40|||||||||3
1635796180000|2021-11-01 19:49:40|||||||||6
1635796200000|2021-11-01 19:50:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|11
1635796250000|2021-11-01 19:50:50|||||||||3
1635796270000|2021-11-01 19:51:10|||||||||1
1635796290000|2021-11-01 19:51:30|||||||||3
1635796300000|2021-11-01 19:51:40|||||||||2
1635796320000|2021-11-01 19:52:00|||||||||2
1635796330000|2021-11-01 19:52:10|||||||||2
1635796360000|2021-11-01 19:52:40|104.42||104.42||104.42||104.42||8
1635796370000|2021-11-01 19:52:50|104.37||104.42||104.42||104.37||4
1635796380000|2021-11-01 19:53:00|104.37||104.42||104.42||104.37||21
1635796390000|2021-11-01 19:53:10|104.37||104.37||104.37||104.37||0
1635796400000|2021-11-01 19:53:20|104.42||104.42||104.42||104.42||2
1635796410000|2021-11-01 19:53:30|104.37||104.42||104.42||104.37||2
1635796420000|2021-11-01 19:53:40|104.37||104.42||104.42||104.37||6
1635796460000|2021-11-01 19:54:20|||||||||1
1635796470000|2021-11-01 19:54:30|104.37||104.42||104.42||104.37||14
1635796480000|2021-11-01 19:54:40|104.37||104.42||104.42||104.37||16
1635796490000|2021-11-01 19:54:50|104.37||104.37||104.42||104.37||31
1635796500000|2021-11-01 19:55:00|104.42||104.37||104.42||104.37||22
1635796510000|2021-11-01 19:55:10|||||||||7
1635796520000|2021-11-01 19:55:20|104.32|104.24|104.37|104.24|104.37|104.24|104.32|104.24|2
1635796540000|2021-11-01 19:55:40||104.29||104.24||104.29||104.24|37
1635796560000|2021-11-01 19:56:00||104.29||104.29||104.29||104.29|1
1635796570000|2021-11-01 19:56:10|||||||||1
1635796580000|2021-11-01 19:56:20|||||||||16
1635796620000|2021-11-01 19:57:00|||||||||6
1635796630000|2021-11-01 19:57:10|||||||||6
1635796640000|2021-11-01 19:57:20|||||||||3
1635796650000|2021-11-01 19:57:30|||||||||22
1635796670000|2021-11-01 19:57:50||104.24||104.29||104.29||104.24|20
1635796680000|2021-11-01 19:58:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|9
1635796690000|2021-11-01 19:58:10|104.37|104.29|104.37|104.24|104.37|104.29|104.37|104.24|11
1635796700000|2021-11-01 19:58:20|||||||||26
1635796720000|2021-11-01 19:58:40||104.29||104.24||104.29||104.24|1
1635796730000|2021-11-01 19:58:50||104.29||104.29||104.29||104.29|0
1635796760000|2021-11-01 19:59:20|||||||||3
1635796780000|2021-11-01 19:59:40|||||||||1
1635836610000|2021-11-02 07:03:30|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|0
1635836630000|2021-11-02 07:03:50|103.92|103.79|103.92|103.79|103.92|103.79|103.92|103.79|6
1635836690000|2021-11-02 07:04:50|103.97||103.97||103.97||103.97||0
1635836750000|2021-11-02 07:05:50|103.92||103.97||103.97||103.92||0
1635836820000|2021-11-02 07:07:00|103.92||103.92||103.92||103.92||0
1635836830000|2021-11-02 07:07:10|103.87|103.69|103.82|103.69|103.87|103.69|103.82|103.69|3
1635836870000|2021-11-02 07:07:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|70
1635836880000|2021-11-02 07:08:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|0
1635836890000|2021-11-02 07:08:10||103.64||103.69||103.69||103.64|0
1635836900000|2021-11-02 07:08:20|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|10
1635836950000|2021-11-02 07:09:10|103.72||103.77||103.77||103.72||0
1635837020000|2021-11-02 07:10:20||103.69||103.69||103.69||103.69|0
1635837070000|2021-11-02 07:11:10|||||||||7
1635837080000|2021-11-02 07:11:20||103.64||103.64||103.64||103.64|0
1635837130000|2021-11-02 07:12:10||103.69||103.64||103.69||103.64|0
1635837190000|2021-11-02 07:13:10||103.69||103.64||103.69||103.64|0
1635837240000|2021-11-02 07:14:00||103.69||103.69||103.69||103.69|0
1635837250000|2021-11-02 07:14:10||103.64||103.64||103.64||103.64|0
1635837270000|2021-11-02 07:14:30||103.69||103.64||103.69||103.64|6
1635837310000|2021-11-02 07:15:10||103.69||103.64||103.69||103.64|1
1635837350000|2021-11-02 07:15:50||103.69||103.69||103.69||103.69|0
1635837380000|2021-11-02 07:16:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|35
1635837450000|2021-11-02 07:17:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|41
1635837500000|2021-11-02 07:18:20|103.67|103.59|103.72|103.59|103.72|103.59|103.62|103.59|57
1635837540000|2021-11-02 07:19:00||103.64||103.64||103.64||103.64|0
1635837550000|2021-11-02 07:19:10||103.59||103.59||103.59||103.59|20
1635837560000|2021-11-02 07:19:20||103.64||103.64||103.64||103.64|0
1635837570000|2021-11-02 07:19:30|103.77||103.72||103.77||103.72||25
1635837590000|2021-11-02 07:19:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|70
1635837600000|2021-11-02 07:20:00|||||||||6
1635837610000|2021-11-02 07:20:10|103.82||103.82||103.82||103.82||0
1635837620000|2021-11-02 07:20:20|103.77||103.82||103.82||103.77||0
1635837630000|2021-11-02 07:20:30|103.77||103.82||103.82||103.77||0
1635837660000|2021-11-02 07:21:00|103.77||103.77||103.82||103.77||0
1635837670000|2021-11-02 07:21:10|103.82||103.77||103.82||103.77||0
1635837700000|2021-11-02 07:21:40|103.82||103.82||103.82||103.82||0
1635837720000|2021-11-02 07:22:00|103.77||103.77||103.82||103.77||0
1635837730000|2021-11-02 07:22:10|103.82||103.82||103.82||103.82||0
1635837740000|2021-11-02 07:22:20|103.77||103.82||103.82||103.77||0
1635837750000|2021-11-02 07:22:30|103.77||103.82||103.82||103.77||0
1635837760000|2021-11-02 07:22:40|103.77||103.77||103.77||103.77||0
1635837790000|2021-11-02 07:23:10|103.82||103.82||103.82||103.82||0
1635837800000|2021-11-02 07:23:20|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|0
1635837810000|2021-11-02 07:23:30||103.69||103.69||103.69||103.69|0
1635837920000|2021-11-02 07:25:20|103.77||103.77||103.77||103.77||0
1635838080000|2021-11-02 07:28:00|103.82||103.82||103.82||103.82||2
1635838150000|2021-11-02 07:29:10||103.74||103.74||103.74||103.74|0
1635838160000|2021-11-02 07:29:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|4
1635838180000|2021-11-02 07:29:40|||||||||50
1635838260000|2021-11-02 07:31:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|25
1635838340000|2021-11-02 07:32:20||103.59||103.64||103.64||103.59|0
1635838370000|2021-11-02 07:32:50|103.77|103.59|103.77|103.64|103.77|103.64|103.72|103.59|0
1635838440000|2021-11-02 07:34:00||103.69||103.69||103.69||103.69|0
1635838720000|2021-11-02 07:38:40||103.64||103.64||103.64||103.64|0
1635838770000|2021-11-02 07:39:30||103.69||103.69||103.69||103.69|0
1635838800000|2021-11-02 07:40:00||103.64||103.64||103.69||103.64|0
1635838880000|2021-11-02 07:41:20||103.69||103.64||103.69||103.64|0
1635838910000|2021-11-02 07:41:50||103.69||103.64||103.69||103.64|0
1635838950000|2021-11-02 07:42:30|||||||||2
1635838960000|2021-11-02 07:42:40||103.69||103.69||103.69||103.69|0
1635838970000|2021-11-02 07:42:50||103.64||103.64||103.64||103.64|0
1635838980000|2021-11-02 07:43:00|103.82|103.69|103.82|103.69|103.82|103.74|103.82|103.69|5
1635839020000|2021-11-02 07:43:40|103.87|103.74|103.87|103.74|103.87|103.74|103.87|103.74|6
1635839050000|2021-11-02 07:44:10||103.79||103.79||103.79||103.79|0
1635839200000|2021-11-02 07:46:40|103.97|103.84|103.97|103.84|103.97|103.84|103.97|103.84|8
1635839210000|2021-11-02 07:46:50|103.92|103.79|103.92|103.79|103.92|103.79|103.92|103.79|70
1635839290000|2021-11-02 07:48:10|103.87||103.87||103.87||103.87||0
1635839320000|2021-11-02 07:48:40||103.74||103.79||103.79||103.74|4
1635839340000|2021-11-02 07:49:00||103.74||103.74||103.74||103.74|0
1635839350000|2021-11-02 07:49:10||103.79||103.74||103.79||103.74|18
1635839360000|2021-11-02 07:49:20||103.79||103.74||103.79||103.74|0
1635839370000|2021-11-02 07:49:30||103.79||103.74||103.79||103.74|13
1635839390000|2021-11-02 07:49:50||103.79||103.79||103.79||103.74|0
1635839400000|2021-11-02 07:50:00||103.74||103.74||103.79||103.74|0
1635839430000|2021-11-02 07:50:30||103.79||103.74||103.79||103.74|0
1635839450000|2021-11-02 07:50:50||103.79||103.79||103.79||103.74|0
1635839460000|2021-11-02 07:51:00|103.92||103.92||103.92||103.92||0
1635839620000|2021-11-02 07:53:40||103.84||103.79||103.84||103.79|0
1635839630000|2021-11-02 07:53:50||103.84||103.84||103.84||103.84|0
1635839640000|2021-11-02 07:54:00||103.79||103.84||103.84||103.79|0
1635839650000|2021-11-02 07:54:10||103.79||103.79||103.79||103.79|0
1635839660000|2021-11-02 07:54:20||103.84||103.79||103.84||103.79|0
1635839670000|2021-11-02 07:54:30||103.84||103.84||103.84||103.84|0
1635839710000|2021-11-02 07:55:10|103.97||103.97||103.97||103.97||4
1635839740000|2021-11-02 07:55:40||103.89||103.89||103.89||103.84|1
1635839750000|2021-11-02 07:55:50||103.84||103.84||103.89||103.84|0
1635839780000|2021-11-02 07:56:20||103.89||103.84||103.89||103.84|0
1635839830000|2021-11-02 07:57:10||103.89||103.89||103.89||103.89|0
1635839840000|2021-11-02 07:57:20||103.84||103.84||103.89||103.84|0
1635839850000|2021-11-02 07:57:30|103.92||103.92||103.92||103.92||0
1635839870000|2021-11-02 07:57:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|216
1635839880000|2021-11-02 07:58:00|||||||||6
1635839940000|2021-11-02 07:59:00||103.74||103.74||103.74||103.74|6
1635839970000|2021-11-02 07:59:30|103.82|103.69|103.82|103.69|103.87|103.69|103.82|103.69|176
1635839990000|2021-11-02 07:59:50|103.77|103.64|103.72|103.64|103.77|103.64|103.72|103.64|77
1635840000000|2021-11-02 08:00:00|103.77||103.72||103.77||103.72||47
1635840010000|2021-11-02 08:00:10||103.59||103.59||103.59||103.59|26
1635840020000|2021-11-02 08:00:20|103.67|103.64|103.67|103.54|103.67|103.64|103.67|103.54|131
1635840030000|2021-11-02 08:00:30|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|1000
1635840040000|2021-11-02 08:00:40||103.49||103.54||103.54||103.49|1
1635840050000|2021-11-02 08:00:50|||||||||53
1635840060000|2021-11-02 08:01:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|43
1635840070000|2021-11-02 08:01:10|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.39|146
1635840080000|2021-11-02 08:01:20|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|31
1635840090000|2021-11-02 08:01:30|||||||||50
1635840100000|2021-11-02 08:01:40|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|277
1635840110000|2021-11-02 08:01:50|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|99
1635840120000|2021-11-02 08:02:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|59
1635840140000|2021-11-02 08:02:20|||||||||53
1635840150000|2021-11-02 08:02:30|103.77||103.72||103.77||103.72||0
1635840170000|2021-11-02 08:02:50|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|55
1635840180000|2021-11-02 08:03:00||103.69||103.74||103.74||103.69|152
1635840190000|2021-11-02 08:03:10|||||||||110
1635840200000|2021-11-02 08:03:20|103.87||103.82||103.87||103.82||13
1635840210000|2021-11-02 08:03:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|23
1635840220000|2021-11-02 08:03:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|136
1635840240000|2021-11-02 08:04:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|26
1635840250000|2021-11-02 08:04:10||103.59||103.64||103.64||103.59|4
1635840260000|2021-11-02 08:04:20|||||||||25
1635840280000|2021-11-02 08:04:40|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|44
1635840290000|2021-11-02 08:04:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|6
1635840300000|2021-11-02 08:05:00|103.87||103.82||103.87||103.82||36
1635840310000|2021-11-02 08:05:10||103.69||103.74||103.74||103.69|18
1635840320000|2021-11-02 08:05:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|94
1635840330000|2021-11-02 08:05:30|103.82|103.74|103.77|103.69|103.87|103.74|103.77|103.69|24
1635840340000|2021-11-02 08:05:40|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|8
1635840350000|2021-11-02 08:05:50||103.64||103.69||103.69||103.64|22
1635840370000|2021-11-02 08:06:10|||||||||3
1635840390000|2021-11-02 08:06:30|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|59
1635840400000|2021-11-02 08:06:40|||||||||2
1635840410000|2021-11-02 08:06:50|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|282
1635840420000|2021-11-02 08:07:00|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|63
1635840430000|2021-11-02 08:07:10|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|9
1635840440000|2021-11-02 08:07:20|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|2
1635840450000|2021-11-02 08:07:30|103.92||103.92||103.97||103.92||9
1635840460000|2021-11-02 08:07:40|103.97||103.92||103.97||103.92||40
1635840470000|2021-11-02 08:07:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|8
1635840480000|2021-11-02 08:08:00|103.92||103.87||103.92||103.87||19
1635840490000|2021-11-02 08:08:10|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|4
1635840500000|2021-11-02 08:08:20|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|13
1635840510000|2021-11-02 08:08:30|103.87|103.84|103.87|103.79|103.92|103.84|103.87|103.79|2
1635840520000|2021-11-02 08:08:40|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|40
1635840530000|2021-11-02 08:08:50|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|8
1635840540000|2021-11-02 08:09:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|16
1635840560000|2021-11-02 08:09:20|||||||||2
1635840570000|2021-11-02 08:09:30|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.74|4
1635840580000|2021-11-02 08:09:40|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|10
1635840600000|2021-11-02 08:10:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|36
1635840610000|2021-11-02 08:10:10|||||||||1
1635840620000|2021-11-02 08:10:20|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|18
1635840630000|2021-11-02 08:10:30|103.82|103.79|103.77|103.69|103.82|103.79|103.77|103.69|9
1635840640000|2021-11-02 08:10:40|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|19
1635840650000|2021-11-02 08:10:50|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|24
1635840660000|2021-11-02 08:11:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|22
1635840670000|2021-11-02 08:11:10|103.77|103.69|103.82|103.69|103.82|103.74|103.77|103.69|10
1635840680000|2021-11-02 08:11:20|103.77||103.77||103.77||103.77||0
1635840690000|2021-11-02 08:11:30||103.64||103.69||103.69||103.64|4
1635840700000|2021-11-02 08:11:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1635840710000|2021-11-02 08:11:50|103.77||103.72||103.77||103.72||12
1635840720000|2021-11-02 08:12:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|22
1635840730000|2021-11-02 08:12:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|17
1635840740000|2021-11-02 08:12:20||103.74||103.74||103.74||103.74|0
1635840750000|2021-11-02 08:12:30|||||||||10
1635840770000|2021-11-02 08:12:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|16
1635840780000|2021-11-02 08:13:00|||||||||47
1635840790000|2021-11-02 08:13:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|13
1635840820000|2021-11-02 08:13:40|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|37
1635840830000|2021-11-02 08:13:50|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|15
1635840840000|2021-11-02 08:14:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|22
1635840850000|2021-11-02 08:14:10|103.67|103.59|103.72|103.59|103.72|103.64|103.67|103.59|27
1635840860000|2021-11-02 08:14:20|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|7
1635840870000|2021-11-02 08:14:30|103.72|103.64|103.72|103.59|103.72|103.64|103.67|103.59|18
1635840880000|2021-11-02 08:14:40||103.64||103.64||103.64||103.64|0
1635840890000|2021-11-02 08:14:50|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|6
1635840900000|2021-11-02 08:15:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|43
1635840910000|2021-11-02 08:15:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1635840920000|2021-11-02 08:15:20|103.67|103.59|103.67|103.59|103.67|103.64|103.67|103.59|93
1635840930000|2021-11-02 08:15:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|60
1635840960000|2021-11-02 08:16:00|||||||||150
1635840970000|2021-11-02 08:16:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|287
1635840980000|2021-11-02 08:16:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|144
1635840990000|2021-11-02 08:16:30|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.49|104
1635841000000|2021-11-02 08:16:40|103.57|103.49|103.62|103.54|103.67|103.59|103.57|103.49|41
1635841010000|2021-11-02 08:16:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|8
1635841020000|2021-11-02 08:17:00|103.62||103.57||103.62||103.57||25
1635841040000|2021-11-02 08:17:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|146
1635841050000|2021-11-02 08:17:30|||||||||3
1635841070000|2021-11-02 08:17:50|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|2
1635841080000|2021-11-02 08:18:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|66
1635841090000|2021-11-02 08:18:10|103.62||103.57||103.62||103.57||0
1635841100000|2021-11-02 08:18:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|9
1635841110000|2021-11-02 08:18:30||103.49||103.49||103.49||103.49|18
1635841120000|2021-11-02 08:18:40||103.54||103.49||103.54||103.49|2
1635841130000|2021-11-02 08:18:50|103.67|103.54|103.67|103.54|103.67|103.54|103.62|103.54|0
1635841140000|2021-11-02 08:19:00||103.59||103.59||103.59||103.54|25
1635841150000|2021-11-02 08:19:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1
1635841160000|2021-11-02 08:19:20|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|8
1635841170000|2021-11-02 08:19:30||103.54||103.54||103.54||103.54|0
1635841180000|2021-11-02 08:19:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1635841190000|2021-11-02 08:19:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|3
1635841200000|2021-11-02 08:20:00|103.67||103.62||103.67||103.62||6
1635841210000|2021-11-02 08:20:10|||||||||4
1635841220000|2021-11-02 08:20:20|||||||||1
1635841230000|2021-11-02 08:20:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|29
1635841240000|2021-11-02 08:20:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|29
1635841250000|2021-11-02 08:20:50|103.57||103.52||103.57||103.52||1
1635841260000|2021-11-02 08:21:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|76
1635841270000|2021-11-02 08:21:10|||||||||28
1635841280000|2021-11-02 08:21:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|12
1635841310000|2021-11-02 08:21:50|103.47|103.39|103.52|103.39|103.52|103.44|103.47|103.39|42
1635841320000|2021-11-02 08:22:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|53
1635841330000|2021-11-02 08:22:10|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|429
1635841340000|2021-11-02 08:22:20|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.34|25
1635841350000|2021-11-02 08:22:30|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|50
1635841370000|2021-11-02 08:22:50||103.34||103.39||103.39||103.34|18
1635841380000|2021-11-02 08:23:00|||||||||2
1635841390000|2021-11-02 08:23:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|104
1635841400000|2021-11-02 08:23:20|103.47||103.42||103.47||103.42||2
1635841420000|2021-11-02 08:23:40|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|4
1635841430000|2021-11-02 08:23:50|||||||||54
1635841440000|2021-11-02 08:24:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|51
1635841450000|2021-11-02 08:24:10|||||||||2
1635841460000|2021-11-02 08:24:20|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|9
1635841470000|2021-11-02 08:24:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|19
1635841480000|2021-11-02 08:24:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|48
1635841500000|2021-11-02 08:25:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|160
1635841510000|2021-11-02 08:25:10|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|110
1635841520000|2021-11-02 08:25:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|34
1635841530000|2021-11-02 08:25:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|179
1635841540000|2021-11-02 08:25:40|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|260
1635841550000|2021-11-02 08:25:50|||||||||6
1635841560000|2021-11-02 08:26:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|568
1635841570000|2021-11-02 08:26:10|||||||||56
1635841580000|2021-11-02 08:26:20|||||||||1
1635841590000|2021-11-02 08:26:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|26
1635841600000|2021-11-02 08:26:40|||||||||215
1635841620000|2021-11-02 08:27:00|||||||||195
1635841660000|2021-11-02 08:27:40|||||||||50
1635841680000|2021-11-02 08:28:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|320
1635841690000|2021-11-02 08:28:10|||||||||155
1635841700000|2021-11-02 08:28:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|42
1635841730000|2021-11-02 08:28:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|275
1635841740000|2021-11-02 08:29:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|385
1635841750000|2021-11-02 08:29:10|||||||||22
1635841760000|2021-11-02 08:29:20|||||||||3
1635841780000|2021-11-02 08:29:40|||||||||69
1635841790000|2021-11-02 08:29:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|65
1635841800000|2021-11-02 08:30:00|||||||||14
1635841810000|2021-11-02 08:30:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|132
1635841820000|2021-11-02 08:30:20|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|245
1635841830000|2021-11-02 08:30:30||103.09||103.14||103.14||103.09|72
1635841840000|2021-11-02 08:30:40|||||||||6
1635841860000|2021-11-02 08:31:00|||||||||61
1635841870000|2021-11-02 08:31:10|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|329
1635841880000|2021-11-02 08:31:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|72
1635841890000|2021-11-02 08:31:30|||||||||35
1635841900000|2021-11-02 08:31:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|48
1635841920000|2021-11-02 08:32:00|||||||||1
1635841930000|2021-11-02 08:32:10|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|8
1635841940000|2021-11-02 08:32:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|21
1635841960000|2021-11-02 08:32:40|103.47||103.42||103.47||103.42||55
1635841980000|2021-11-02 08:33:00|103.47||103.42||103.47||103.42||21
1635842010000|2021-11-02 08:33:30||103.29||103.34||103.34||103.29|4
1635842020000|2021-11-02 08:33:40|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|6
1635842030000|2021-11-02 08:33:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|2
1635842040000|2021-11-02 08:34:00|103.37|103.29|103.37|103.29|103.37|103.34|103.37|103.29|257
1635842050000|2021-11-02 08:34:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|11
1635842060000|2021-11-02 08:34:20|||||||||150
1635842070000|2021-11-02 08:34:30|103.47|103.39|103.47|103.34|103.52|103.44|103.42|103.34|1327
1635842080000|2021-11-02 08:34:40|103.42|103.39|103.42|103.34|103.47|103.39|103.42|103.34|159
1635842090000|2021-11-02 08:34:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|14
1635842100000|2021-11-02 08:35:00|103.52||103.52||103.52||103.47||609
1635842110000|2021-11-02 08:35:10|103.47|103.34|103.42|103.34|103.47|103.34|103.42|103.34|184
1635842120000|2021-11-02 08:35:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|51
1635842130000|2021-11-02 08:35:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|500
1635842140000|2021-11-02 08:35:40|||||||||2
1635842150000|2021-11-02 08:35:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|500
1635842160000|2021-11-02 08:36:00||103.34||103.39||103.39||103.34|89
1635842170000|2021-11-02 08:36:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|592
1635842200000|2021-11-02 08:36:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|197
1635842210000|2021-11-02 08:36:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|149
1635842220000|2021-11-02 08:37:00|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|162
1635842230000|2021-11-02 08:37:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|146
1635842280000|2021-11-02 08:38:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|96
1635842310000|2021-11-02 08:38:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|30
1635842340000|2021-11-02 08:39:00|||||||||22
1635842350000|2021-11-02 08:39:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|180
1635842360000|2021-11-02 08:39:20|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|77
1635842370000|2021-11-02 08:39:30|103.32||103.37||103.37||103.32||26
1635842380000|2021-11-02 08:39:40|103.32|103.29|103.32|103.24|103.37|103.29|103.32|103.24|19
1635842390000|2021-11-02 08:39:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|18
1635842400000|2021-11-02 08:40:00|103.37|103.29|103.37|103.24|103.37|103.29|103.32|103.24|26
1635842410000|2021-11-02 08:40:10||103.29||103.29||103.29||103.29|0
1635842430000|2021-11-02 08:40:30|||||||||2
1635842450000|2021-11-02 08:40:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|200
1635842460000|2021-11-02 08:41:00|||||||||12
1635842480000|2021-11-02 08:41:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|197
1635842490000|2021-11-02 08:41:30|||||||||10
1635842500000|2021-11-02 08:41:40|103.52||103.52||103.52||103.52||14
1635842510000|2021-11-02 08:41:50||103.44||103.44||103.44||103.44|1
1635842520000|2021-11-02 08:42:00|||||||||33
1635842530000|2021-11-02 08:42:10|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|381
1635842550000|2021-11-02 08:42:30|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|28
1635842640000|2021-11-02 08:44:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|21
1635842650000|2021-11-02 08:44:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|20
1635842660000|2021-11-02 08:44:20|||||||||1
1635842670000|2021-11-02 08:44:30|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|6
1635842720000|2021-11-02 08:45:20|103.57||103.57||103.57||103.57||10
1635842730000|2021-11-02 08:45:30|103.52||103.52||103.52||103.52||0
1635842770000|2021-11-02 08:46:10|||||||||17
1635842780000|2021-11-02 08:46:20|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|254
1635842790000|2021-11-02 08:46:30|||||||||1
1635842800000|2021-11-02 08:46:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1635842820000|2021-11-02 08:47:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|16
1635842830000|2021-11-02 08:47:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|139
1635842850000|2021-11-02 08:47:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|21
1635842860000|2021-11-02 08:47:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|3
1635842870000|2021-11-02 08:47:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1635842880000|2021-11-02 08:48:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|13
1635842890000|2021-11-02 08:48:10|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.19|2
1635842900000|2021-11-02 08:48:20||103.14||103.19||103.19||103.14|12
1635842910000|2021-11-02 08:48:30||103.14||103.19||103.19||103.14|7
1635842920000|2021-11-02 08:48:40|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|151
1635842930000|2021-11-02 08:48:50|103.32||103.32||103.32||103.32||1
1635842940000|2021-11-02 08:49:00|103.27||103.27||103.27||103.27||7
1635842950000|2021-11-02 08:49:10|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|54
1635842960000|2021-11-02 08:49:20|||||||||33
1635842970000|2021-11-02 08:49:30|103.32||103.27||103.32||103.27||12
1635842990000|2021-11-02 08:49:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1
1635843000000|2021-11-02 08:50:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|8
1635843010000|2021-11-02 08:50:10|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|19
1635843030000|2021-11-02 08:50:30||103.14||103.19||103.19||103.14|40
1635843050000|2021-11-02 08:50:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1635843060000|2021-11-02 08:51:00|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|16
1635843070000|2021-11-02 08:51:10|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|1
1635843080000|2021-11-02 08:51:20|103.27||103.27||103.32||103.27||0
1635843110000|2021-11-02 08:51:50|||||||||2
1635843120000|2021-11-02 08:52:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|15
1635843130000|2021-11-02 08:52:10|103.27||103.22||103.27||103.22||1
1635843140000|2021-11-02 08:52:20||103.09||103.09||103.09||103.09|2
1635843150000|2021-11-02 08:52:30||103.14||103.14||103.14||103.14|1
1635843170000|2021-11-02 08:52:50|||||||||1
1635843180000|2021-11-02 08:53:00|103.27||103.27||103.27||103.22||7
1635843190000|2021-11-02 08:53:10|103.22||103.22||103.22||103.22||1
1635843200000|2021-11-02 08:53:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1635843210000|2021-11-02 08:53:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|1
1635843220000|2021-11-02 08:53:40|103.27||103.22||103.27||103.22||0
1635843230000|2021-11-02 08:53:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1635843240000|2021-11-02 08:54:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|88
1635843250000|2021-11-02 08:54:10|||||||||1
1635843270000|2021-11-02 08:54:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|23
1635843280000|2021-11-02 08:54:40|103.22||103.17||103.22||103.17||2
1635843290000|2021-11-02 08:54:50|||||||||7
1635843300000|2021-11-02 08:55:00|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|33
1635843310000|2021-11-02 08:55:10||103.14||103.14||103.14||103.14|2
1635843320000|2021-11-02 08:55:20||103.09||103.09||103.09||103.09|2
1635843330000|2021-11-02 08:55:30||103.14||103.09||103.14||103.09|1
1635843340000|2021-11-02 08:55:40|103.17||103.22||103.22||103.17||19
1635843350000|2021-11-02 08:55:50||103.14||103.09||103.14||103.09|0
1635843360000|2021-11-02 08:56:00|103.17||103.17||103.17||103.17||0
1635843370000|2021-11-02 08:56:10|103.22||103.22||103.22||103.17||17
1635843380000|2021-11-02 08:56:20||103.14||103.09||103.14||103.09|61
1635843390000|2021-11-02 08:56:30||103.14||103.09||103.14||103.09|1
1635843400000|2021-11-02 08:56:40|103.17|103.14|103.17|103.09|103.22|103.14|103.17|103.09|0
1635843420000|2021-11-02 08:57:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|590
1635843430000|2021-11-02 08:57:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|595
1635843440000|2021-11-02 08:57:20|||||||||12
1635843470000|2021-11-02 08:57:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|226
1635843480000|2021-11-02 08:58:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|96
1635843500000|2021-11-02 08:58:20|||||||||4
1635843510000|2021-11-02 08:58:30|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|181
1635843520000|2021-11-02 08:58:40|102.97|102.89|102.97|102.89|103.02|102.94|102.97|102.89|34
1635843550000|2021-11-02 08:59:10|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|20
1635843560000|2021-11-02 08:59:20|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|20
1635843570000|2021-11-02 08:59:30|||||||||100
1635843580000|2021-11-02 08:59:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|23
1635843590000|2021-11-02 08:59:50|102.97||102.97||102.97||102.92||5
1635843600000|2021-11-02 09:00:00|102.92||102.92||102.92||102.92||0
1635843640000|2021-11-02 09:00:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|9
1635843650000|2021-11-02 09:00:50|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|45
1635843660000|2021-11-02 09:01:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|9
1635843680000|2021-11-02 09:01:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|103
1635843690000|2021-11-02 09:01:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|41
1635843710000|2021-11-02 09:01:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|381
1635843720000|2021-11-02 09:02:00|102.92|102.84|102.92|102.84|102.97|102.84|102.92|102.84|21
1635843730000|2021-11-02 09:02:10|102.97||102.97||102.97||102.97||15
1635843740000|2021-11-02 09:02:20||102.89||102.89||102.89||102.89|133
1635843750000|2021-11-02 09:02:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|63
1635843770000|2021-11-02 09:02:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|22
1635843790000|2021-11-02 09:03:10||102.84||102.84||102.84||102.84|86
1635843800000|2021-11-02 09:03:20|102.92||102.92||102.92||102.92||0
1635843820000|2021-11-02 09:03:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|27
1635843880000|2021-11-02 09:04:40|||||||||50
1635843890000|2021-11-02 09:04:50|103.02||102.97||103.02||102.97||106
1635843900000|2021-11-02 09:05:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|100
1635843920000|2021-11-02 09:05:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|145
1635843930000|2021-11-02 09:05:30|||||||||10
1635843940000|2021-11-02 09:05:40|||||||||200
1635843960000|2021-11-02 09:06:00|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|146
1635843970000|2021-11-02 09:06:10|||||||||30
1635843980000|2021-11-02 09:06:20||102.89||102.89||102.89||102.89|4
1635843990000|2021-11-02 09:06:30|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|2
1635844010000|2021-11-02 09:06:50||102.89||102.94||102.94||102.89|2
1635844020000|2021-11-02 09:07:00|||||||||5
1635844040000|2021-11-02 09:07:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|79
1635844070000|2021-11-02 09:07:50|||||||||31
1635844090000|2021-11-02 09:08:10|||||||||7
1635844100000|2021-11-02 09:08:20|103.12||103.07||103.12||103.07||8
1635844120000|2021-11-02 09:08:40|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|10
1635844140000|2021-11-02 09:09:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.04|14
1635844170000|2021-11-02 09:09:30||103.04||103.09||103.09||103.04|33
1635844180000|2021-11-02 09:09:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|0
1635844200000|2021-11-02 09:10:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|9
1635844210000|2021-11-02 09:10:10|103.02|102.94|103.02|102.94|103.02|102.99|103.02|102.94|11
1635844220000|2021-11-02 09:10:20|103.07||103.07||103.07||103.07||0
1635844230000|2021-11-02 09:10:30|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|2
1635844240000|2021-11-02 09:10:40|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|3
1635844250000|2021-11-02 09:10:50||102.99||102.99||102.99||102.99|0
1635844260000|2021-11-02 09:11:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|14
1635844270000|2021-11-02 09:11:10|||||||||2
1635844280000|2021-11-02 09:11:20|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|37
1635844300000|2021-11-02 09:11:40||102.99||102.99||102.99||102.99|9
1635844310000|2021-11-02 09:11:50||103.04||103.04||103.04||103.04|0
1635844350000|2021-11-02 09:12:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|7
1635844380000|2021-11-02 09:13:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|5
1635844400000|2021-11-02 09:13:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|1
1635844410000|2021-11-02 09:13:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|241
1635844420000|2021-11-02 09:13:40|||||||||13
1635844430000|2021-11-02 09:13:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|190
1635844440000|2021-11-02 09:14:00|||||||||28
1635844450000|2021-11-02 09:14:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|483
1635844480000|2021-11-02 09:14:40|||||||||233
1635844490000|2021-11-02 09:14:50|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|418
1635844500000|2021-11-02 09:15:00|103.32||103.32||103.32||103.32||183
1635844510000|2021-11-02 09:15:10|||||||||2
1635844520000|2021-11-02 09:15:20|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|97
1635844550000|2021-11-02 09:15:50|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|53
1635844570000|2021-11-02 09:16:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|156
1635844580000|2021-11-02 09:16:20|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|32
1635844590000|2021-11-02 09:16:30|103.17||103.17||103.22||103.17||200
1635844600000|2021-11-02 09:16:40|103.22||103.17||103.22||103.17||27
1635844610000|2021-11-02 09:16:50|103.22||103.22||103.22||103.22||1
1635844620000|2021-11-02 09:17:00|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.09|9
1635844630000|2021-11-02 09:17:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|49
1635844650000|2021-11-02 09:17:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|7
1635844690000|2021-11-02 09:18:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|260
1635844720000|2021-11-02 09:18:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|148
1635844730000|2021-11-02 09:18:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|12
1635844740000|2021-11-02 09:19:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|206
1635844750000|2021-11-02 09:19:10|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|14
1635844760000|2021-11-02 09:19:20|103.07||103.07||103.07||103.07||0
1635844780000|2021-11-02 09:19:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|8
1635844790000|2021-11-02 09:19:50|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|32
1635844800000|2021-11-02 09:20:00|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.94|7
1635844810000|2021-11-02 09:20:10||102.94||102.94||102.94||102.94|2
1635844820000|2021-11-02 09:20:20||102.99||102.99||102.99||102.99|1
1635844850000|2021-11-02 09:20:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|86
1635844860000|2021-11-02 09:21:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|2
1635844870000|2021-11-02 09:21:10|||||||||1
1635844890000|2021-11-02 09:21:30|||||||||7
1635844900000|2021-11-02 09:21:40||102.94||102.94||102.94||102.94|6
1635844910000|2021-11-02 09:21:50|103.02|102.99|103.02|102.94|103.02|102.99|103.02|102.94|2
1635844980000|2021-11-02 09:23:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|33
1635844990000|2021-11-02 09:23:10|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|14
1635845010000|2021-11-02 09:23:30||102.94||102.99||102.99||102.94|2
1635845020000|2021-11-02 09:23:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1635845030000|2021-11-02 09:23:50|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|18
1635845040000|2021-11-02 09:24:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|36
1635845060000|2021-11-02 09:24:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|31
1635845070000|2021-11-02 09:24:30|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|8
1635845080000|2021-11-02 09:24:40||103.04||103.04||103.04||103.04|1
1635845090000|2021-11-02 09:24:50||102.99||102.99||102.99||102.99|9
1635845100000|2021-11-02 09:25:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|103.04|9
1635845130000|2021-11-02 09:25:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|117
1635845140000|2021-11-02 09:25:40|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|4
1635845150000|2021-11-02 09:25:50|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|3
1635845160000|2021-11-02 09:26:00|||||||||7
1635845210000|2021-11-02 09:26:50||102.99||103.04||103.04||102.99|9
1635845220000|2021-11-02 09:27:00|||||||||7
1635845230000|2021-11-02 09:27:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|51
1635845240000|2021-11-02 09:27:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|102.99|334
1635845250000|2021-11-02 09:27:30|||||||||1
1635845260000|2021-11-02 09:27:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|3
1635845270000|2021-11-02 09:27:50|103.12||103.07||103.12||103.07||48
1635845340000|2021-11-02 09:29:00|103.12||103.07||103.12||103.07||40
1635845370000|2021-11-02 09:29:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|38
1635845390000|2021-11-02 09:29:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|165
1635845400000|2021-11-02 09:30:00|||||||||24
1635845410000|2021-11-02 09:30:10|103.12||103.07||103.12||103.07||1
1635845440000|2021-11-02 09:30:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|64
1635845470000|2021-11-02 09:31:10|||||||||1
1635845500000|2021-11-02 09:31:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|11
1635845560000|2021-11-02 09:32:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|268
1635845580000|2021-11-02 09:33:00|||||||||33
1635845630000|2021-11-02 09:33:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|106
1635845650000|2021-11-02 09:34:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|152
1635845660000|2021-11-02 09:34:20|||||||||1800
1635845690000|2021-11-02 09:34:50|||||||||2
1635845700000|2021-11-02 09:35:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|55
1635845720000|2021-11-02 09:35:20|||||||||130
1635845770000|2021-11-02 09:36:10|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|461
1635845780000|2021-11-02 09:36:20|102.97||102.97||102.97||102.97||0
1635845790000|2021-11-02 09:36:30|103.02||102.97||103.02||102.97||74
1635845800000|2021-11-02 09:36:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1635845830000|2021-11-02 09:37:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|110
1635845840000|2021-11-02 09:37:20|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|10
1635845850000|2021-11-02 09:37:30||102.94||102.99||102.99||102.94|4
1635845860000|2021-11-02 09:37:40|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|462
1635845880000|2021-11-02 09:38:00||102.89||102.89||102.89||102.89|20
1635845890000|2021-11-02 09:38:10|103.07|102.94|103.02|102.94|103.07|102.94|103.02|102.94|261
1635845940000|2021-11-02 09:39:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|36
1635845960000|2021-11-02 09:39:20|||||||||16
1635845980000|2021-11-02 09:39:40|||||||||7
1635845990000|2021-11-02 09:39:50|||||||||22
1635846000000|2021-11-02 09:40:00|||||||||18
1635846010000|2021-11-02 09:40:10|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|50
1635846020000|2021-11-02 09:40:20|103.02||103.02||103.02||103.02||0
1635846030000|2021-11-02 09:40:30|103.07||103.07||103.07||103.07||0
1635846040000|2021-11-02 09:40:40||102.99||102.99||102.99||102.94|2
1635846060000|2021-11-02 09:41:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|8
1635846120000|2021-11-02 09:42:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|63
1635846140000|2021-11-02 09:42:20|||||||||1
1635846180000|2021-11-02 09:43:00|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|20
1635846190000|2021-11-02 09:43:10||102.99||102.99||102.99||102.99|0
1635846210000|2021-11-02 09:43:30|103.12||103.12||103.12||103.12||250
1635846220000|2021-11-02 09:43:40||103.04||102.99||103.04||102.99|7
1635846230000|2021-11-02 09:43:50||103.04||103.04||103.04||103.04|0
1635846320000|2021-11-02 09:45:20|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|294
1635846330000|2021-11-02 09:45:30|||||||||3
1635846360000|2021-11-02 09:46:00|103.02|102.94|103.02|102.89|103.02|102.99|102.97|102.89|28
1635846370000|2021-11-02 09:46:10||102.94||102.94||102.94||102.94|1
1635846390000|2021-11-02 09:46:30|||||||||4
1635846420000|2021-11-02 09:47:00|||||||||5
1635846460000|2021-11-02 09:47:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|15
1635846470000|2021-11-02 09:47:50|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|2
1635846480000|2021-11-02 09:48:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|0
1635846490000|2021-11-02 09:48:10|||||||||1
1635846530000|2021-11-02 09:48:50|103.02|102.94|103.07|102.94|103.07|102.99|103.02|102.94|105
1635846540000|2021-11-02 09:49:00|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|8
1635846560000|2021-11-02 09:49:20|||||||||25
1635846570000|2021-11-02 09:49:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1635846580000|2021-11-02 09:49:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|0
1635846590000|2021-11-02 09:49:50||102.94||102.94||102.94||102.94|2
1635846600000|2021-11-02 09:50:00|103.02||103.02||103.02||103.02||0
1635846640000|2021-11-02 09:50:40|||||||||7
1635846650000|2021-11-02 09:50:50|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|2
1635846660000|2021-11-02 09:51:00||102.89||102.94||102.94||102.89|7
1635846700000|2021-11-02 09:51:40||102.89||102.94||102.94||102.89|2
1635846710000|2021-11-02 09:51:50|||||||||5
1635846720000|2021-11-02 09:52:00|||||||||25
1635846740000|2021-11-02 09:52:20|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|40
1635846750000|2021-11-02 09:52:30|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|1
1635846780000|2021-11-02 09:53:00|103.02|102.94|103.07|102.94|103.07|102.99|103.02|102.94|15
1635846790000|2021-11-02 09:53:10|103.02|102.99|103.07|102.94|103.07|102.99|103.02|102.94|2
1635846800000|2021-11-02 09:53:20||102.99||102.94||102.99||102.94|2
1635846810000|2021-11-02 09:53:30|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|0
1635846820000|2021-11-02 09:53:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|2
1635846830000|2021-11-02 09:53:50|||||||||20
1635846840000|2021-11-02 09:54:00|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|28
1635846850000|2021-11-02 09:54:10||102.99||102.94||102.99||102.94|11
1635846860000|2021-11-02 09:54:20|103.02||103.02||103.02||103.02||0
1635846870000|2021-11-02 09:54:30|103.07||103.07||103.07||103.07||12
1635846880000|2021-11-02 09:54:40||102.99||102.99||102.99||102.99|0
1635846900000|2021-11-02 09:55:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|39
1635846920000|2021-11-02 09:55:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|25
1635846960000|2021-11-02 09:56:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|10
1635846990000|2021-11-02 09:56:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|11
1635847010000|2021-11-02 09:56:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|0
1635847020000|2021-11-02 09:57:00|||||||||6
1635847030000|2021-11-02 09:57:10|103.17|103.09|103.22|103.09|103.22|103.14|103.17|103.09|18
1635847040000|2021-11-02 09:57:20|103.17||103.22||103.22||103.17||0
1635847050000|2021-11-02 09:57:30||103.14||103.14||103.14||103.09|6
1635847090000|2021-11-02 09:58:10|103.27||103.27||103.27||103.27||43
1635847100000|2021-11-02 09:58:20||103.19||103.19||103.19||103.14|2
1635847110000|2021-11-02 09:58:30|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|79
1635847150000|2021-11-02 09:59:10|||||||||20
1635847160000|2021-11-02 09:59:20|103.32||103.32||103.32||103.32||18
1635847170000|2021-11-02 09:59:30||103.24||103.24||103.24||103.24|0
1635847180000|2021-11-02 09:59:40||103.19||103.24||103.24||103.19|9
1635847190000|2021-11-02 09:59:50|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|4
1635847200000|2021-11-02 10:00:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|11
1635847230000|2021-11-02 10:00:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|2
1635847240000|2021-11-02 10:00:40|||||||||2
1635847250000|2021-11-02 10:00:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5
1635847320000|2021-11-02 10:02:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|264
1635847340000|2021-11-02 10:02:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|45
1635847350000|2021-11-02 10:02:30|||||||||14
1635847380000|2021-11-02 10:03:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|44
1635847390000|2021-11-02 10:03:10|||||||||1
1635847440000|2021-11-02 10:04:00|||||||||1
1635847470000|2021-11-02 10:04:30|||||||||107
1635847500000|2021-11-02 10:05:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|85
1635847550000|2021-11-02 10:05:50|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|27
1635847560000|2021-11-02 10:06:00|102.97||102.97||102.97||102.97||50
1635847570000|2021-11-02 10:06:10|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|13
1635847580000|2021-11-02 10:06:20||102.94||102.94||102.94||102.94|0
1635847610000|2021-11-02 10:06:50|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|3
1635847620000|2021-11-02 10:07:00|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|9
1635847630000|2021-11-02 10:07:10||102.94||102.94||102.94||102.94|0
1635847650000|2021-11-02 10:07:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|10
1635847660000|2021-11-02 10:07:40|103.02||102.97||103.02||102.97||0
1635847670000|2021-11-02 10:07:50|103.02||102.97||103.02||102.97||0
1635847680000|2021-11-02 10:08:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|39
1635847740000|2021-11-02 10:09:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|583
1635847750000|2021-11-02 10:09:10|||||||||10
1635847790000|2021-11-02 10:09:50|||||||||2
1635847810000|2021-11-02 10:10:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|221
1635847840000|2021-11-02 10:10:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|150
1635847860000|2021-11-02 10:11:00|103.12||103.07||103.12||103.07||59
1635847880000|2021-11-02 10:11:20|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|8
1635847890000|2021-11-02 10:11:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|0
1635847900000|2021-11-02 10:11:40|||||||||4
1635847910000|2021-11-02 10:11:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|11
1635847920000|2021-11-02 10:12:00||103.04||103.09||103.09||103.04|8
1635847990000|2021-11-02 10:13:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|11
1635848010000|2021-11-02 10:13:30|||||||||18
1635848050000|2021-11-02 10:14:10|||||||||6
1635848090000|2021-11-02 10:14:50|||||||||4
1635848100000|2021-11-02 10:15:00||103.09||103.14||103.14||103.09|14
1635848130000|2021-11-02 10:15:30|103.27||103.27||103.27||103.27||6
1635848140000|2021-11-02 10:15:40|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|0
1635848160000|2021-11-02 10:16:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|32
1635848170000|2021-11-02 10:16:10|||||||||7
1635848180000|2021-11-02 10:16:20|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|25
1635848200000|2021-11-02 10:16:40|103.27||103.27||103.27||103.22||0
1635848220000|2021-11-02 10:17:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|7
1635848230000|2021-11-02 10:17:10|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|5
1635848240000|2021-11-02 10:17:20|103.22||103.22||103.22||103.22||4
1635848250000|2021-11-02 10:17:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1635848280000|2021-11-02 10:18:00|||||||||5
1635848290000|2021-11-02 10:18:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|6
1635848300000|2021-11-02 10:18:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|14
1635848320000|2021-11-02 10:18:40|103.32||103.32||103.32||103.32||6
1635848330000|2021-11-02 10:18:50||103.24||103.24||103.24||103.24|0
1635848340000|2021-11-02 10:19:00||103.19||103.24||103.24||103.19|22
1635848390000|2021-11-02 10:19:50||103.19||103.19||103.19||103.19|5
1635848400000|2021-11-02 10:20:00|103.27||103.27||103.27||103.27||0
1635848450000|2021-11-02 10:20:50|||||||||1
1635848460000|2021-11-02 10:21:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|11
1635848470000|2021-11-02 10:21:10|||||||||1
1635848500000|2021-11-02 10:21:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|18
1635848550000|2021-11-02 10:22:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|11
1635848600000|2021-11-02 10:23:20|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|41
1635848630000|2021-11-02 10:23:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|526
1635848640000|2021-11-02 10:24:00|103.37||103.37||103.37||103.32||16
1635848650000|2021-11-02 10:24:10|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|0
1635848660000|2021-11-02 10:24:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|70
1635848670000|2021-11-02 10:24:30|103.37||103.32||103.37||103.32||0
1635848680000|2021-11-02 10:24:40|103.37||103.37||103.37||103.37||6
1635848700000|2021-11-02 10:25:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|15
1635848710000|2021-11-02 10:25:10|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|87
1635848720000|2021-11-02 10:25:20|103.37||103.32||103.37||103.32||0
1635848730000|2021-11-02 10:25:30|103.37||103.32||103.37||103.32||0
1635848750000|2021-11-02 10:25:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1635848860000|2021-11-02 10:27:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|72
1635848950000|2021-11-02 10:29:10|||||||||3
1635848960000|2021-11-02 10:29:20|||||||||2
1635848980000|2021-11-02 10:29:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|119
1635849000000|2021-11-02 10:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|326
1635849010000|2021-11-02 10:30:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|462
1635849030000|2021-11-02 10:30:30|103.42||103.42||103.42||103.42||1
1635849060000|2021-11-02 10:31:00|103.37||103.37||103.37||103.37||0
1635849090000|2021-11-02 10:31:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|5
1635849110000|2021-11-02 10:31:50||103.29||103.29||103.29||103.29|3
1635849120000|2021-11-02 10:32:00|103.37||103.37||103.37||103.37||0
1635849160000|2021-11-02 10:32:40||103.24||103.29||103.29||103.24|12
1635849230000|2021-11-02 10:33:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|31
1635849320000|2021-11-02 10:35:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|40
1635849330000|2021-11-02 10:35:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|17
1635849380000|2021-11-02 10:36:20|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|81
1635849390000|2021-11-02 10:36:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|0
1635849400000|2021-11-02 10:36:40||103.29||103.29||103.29||103.29|2
1635849420000|2021-11-02 10:37:00|103.37||103.37||103.37||103.37||0
1635849440000|2021-11-02 10:37:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|6
1635849480000|2021-11-02 10:38:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|49
1635849510000|2021-11-02 10:38:30|||||||||3
1635849540000|2021-11-02 10:39:00|||||||||5
1635849550000|2021-11-02 10:39:10|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|28
1635849570000|2021-11-02 10:39:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|0
1635849650000|2021-11-02 10:40:50||103.29||103.29||103.29||103.29|6
1635849660000|2021-11-02 10:41:00||103.34||103.34||103.34||103.34|6
1635849680000|2021-11-02 10:41:20|103.47||103.42||103.47||103.42||33
1635849690000|2021-11-02 10:41:30|103.47||103.42||103.47||103.42||0
1635849710000|2021-11-02 10:41:50|103.47||103.42||103.47||103.42||0
1635849730000|2021-11-02 10:42:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|21
1635849740000|2021-11-02 10:42:20||103.34||103.34||103.34||103.34|3
1635849760000|2021-11-02 10:42:40||103.39||103.39||103.39||103.39|0
1635849800000|2021-11-02 10:43:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|14
1635849810000|2021-11-02 10:43:30||103.39||103.44||103.44||103.39|2
1635849840000|2021-11-02 10:44:00|||||||||92
1635849860000|2021-11-02 10:44:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1635849900000|2021-11-02 10:45:00|||||||||4
1635849920000|2021-11-02 10:45:20|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|69
1635849940000|2021-11-02 10:45:40|103.47||103.47||103.47||103.47||22
1635849950000|2021-11-02 10:45:50|103.52||103.47||103.52||103.47||0
1635849970000|2021-11-02 10:46:10|103.52||103.47||103.52||103.47||102
1635849980000|2021-11-02 10:46:20|103.52||103.47||103.52||103.47||0
1635850000000|2021-11-02 10:46:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|16
1635850020000|2021-11-02 10:47:00||103.39||103.39||103.39||103.39|8
1635850030000|2021-11-02 10:47:10|103.47||103.47||103.47||103.47||12
1635850070000|2021-11-02 10:47:50||103.34||103.39||103.39||103.34|28
1635850080000|2021-11-02 10:48:00|||||||||7
1635850090000|2021-11-02 10:48:10|||||||||204
1635850150000|2021-11-02 10:49:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|84
1635850170000|2021-11-02 10:49:30|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|35
1635850180000|2021-11-02 10:49:40||103.44||103.44||103.44||103.44|0
1635850240000|2021-11-02 10:50:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|146
1635850300000|2021-11-02 10:51:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|74
1635850310000|2021-11-02 10:51:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|16
1635850480000|2021-11-02 10:54:40|||||||||16
1635850530000|2021-11-02 10:55:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|250
1635850550000|2021-11-02 10:55:50|||||||||7
1635850570000|2021-11-02 10:56:10|||||||||7
1635850600000|2021-11-02 10:56:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|73
1635850610000|2021-11-02 10:56:50|103.67||103.67||103.67||103.67||459
1635850620000|2021-11-02 10:57:00|103.62||103.62||103.62||103.62||0
1635850640000|2021-11-02 10:57:20|||||||||2
1635850660000|2021-11-02 10:57:40|103.67||103.67||103.67||103.67||12
1635850670000|2021-11-02 10:57:50||103.59||103.59||103.59||103.54|259
1635850680000|2021-11-02 10:58:00|||||||||6
1635850690000|2021-11-02 10:58:10||103.54||103.54||103.54||103.54|4
1635850700000|2021-11-02 10:58:20|103.62|103.59|103.62|103.54|103.67|103.59|103.62|103.54|287
1635850760000|2021-11-02 10:59:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|33
1635850770000|2021-11-02 10:59:30||103.54||103.59||103.59||103.54|2
1635850800000|2021-11-02 11:00:00|||||||||201
1635850830000|2021-11-02 11:00:30|||||||||4
1635850840000|2021-11-02 11:00:40||103.54||103.54||103.54||103.54|9
1635850850000|2021-11-02 11:00:50|103.62|103.59|103.67|103.54|103.67|103.59|103.62|103.54|31
1635850860000|2021-11-02 11:01:00|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|6
1635850870000|2021-11-02 11:01:10|103.67||103.62||103.67||103.62||0
1635850890000|2021-11-02 11:01:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|201
1635850930000|2021-11-02 11:02:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|25
1635851000000|2021-11-02 11:03:20|||||||||7
1635851010000|2021-11-02 11:03:30|103.57||103.52||103.57||103.52||34
1635851020000|2021-11-02 11:03:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|31
1635851040000|2021-11-02 11:04:00|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|179
1635851060000|2021-11-02 11:04:20|103.47||103.47||103.52||103.47||0
1635851070000|2021-11-02 11:04:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|75
1635851080000|2021-11-02 11:04:40|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|19
1635851100000|2021-11-02 11:05:00||103.29||103.29||103.29||103.29|338
1635851110000|2021-11-02 11:05:10|103.37||103.42||103.42||103.37||48
1635851120000|2021-11-02 11:05:20|103.37||103.37||103.37||103.37||0
1635851130000|2021-11-02 11:05:30|103.42||103.37||103.42||103.37||7
1635851140000|2021-11-02 11:05:40|||||||||7
1635851150000|2021-11-02 11:05:50||103.24||103.24||103.24||103.24|8
1635851160000|2021-11-02 11:06:00|103.32||103.32||103.32||103.32||0
1635851170000|2021-11-02 11:06:10|||||||||840
1635851180000|2021-11-02 11:06:20|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|196
1635851190000|2021-11-02 11:06:30|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|228
1635851210000|2021-11-02 11:06:50|||||||||7
1635851220000|2021-11-02 11:07:00|103.32||103.32||103.32||103.32||12
1635851230000|2021-11-02 11:07:10|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|38
1635851250000|2021-11-02 11:07:30|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|10
1635851270000|2021-11-02 11:07:50||103.24||103.24||103.24||103.24|0
1635851280000|2021-11-02 11:08:00|103.27|103.19|103.32|103.19|103.32|103.24|103.27|103.19|49
1635851290000|2021-11-02 11:08:10||103.24||103.24||103.24||103.24|0
1635851310000|2021-11-02 11:08:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|21
1635851320000|2021-11-02 11:08:40||103.24||103.19||103.24||103.19|53
1635851330000|2021-11-02 11:08:50|103.27||103.27||103.27||103.27||0
1635851400000|2021-11-02 11:10:00|||||||||9
1635851410000|2021-11-02 11:10:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|41
1635851490000|2021-11-02 11:11:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|178
1635851590000|2021-11-02 11:13:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|111
1635851600000|2021-11-02 11:13:20|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|8
1635851630000|2021-11-02 11:13:50|||||||||19
1635851640000|2021-11-02 11:14:00|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|7
1635851650000|2021-11-02 11:14:10|103.32||103.32||103.32||103.32||0
1635851700000|2021-11-02 11:15:00|||||||||4
1635851710000|2021-11-02 11:15:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|275
1635851730000|2021-11-02 11:15:30|||||||||53
1635851740000|2021-11-02 11:15:40|||||||||1
1635851750000|2021-11-02 11:15:50|||||||||1
1635851770000|2021-11-02 11:16:10|||||||||30
1635851780000|2021-11-02 11:16:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|83
1635851960000|2021-11-02 11:19:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|14
1635852020000|2021-11-02 11:20:20|103.52||103.52||103.52||103.52||30
1635852040000|2021-11-02 11:20:40|103.47||103.47||103.47||103.47||0
1635852050000|2021-11-02 11:20:50|||||||||33
1635852110000|2021-11-02 11:21:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|106
1635852170000|2021-11-02 11:22:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|165
1635852220000|2021-11-02 11:23:40||103.24||103.24||103.24||103.24|61
1635852230000|2021-11-02 11:23:50|103.32||103.32||103.32||103.32||6
1635852240000|2021-11-02 11:24:00|103.37||103.37||103.37||103.32||91
1635852250000|2021-11-02 11:24:10|103.32||103.32||103.32||103.32||0
1635852270000|2021-11-02 11:24:30|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|3
1635852290000|2021-11-02 11:24:50|103.37||103.32||103.37||103.32||1
1635852300000|2021-11-02 11:25:00||103.19||103.24||103.24||103.19|37
1635852360000|2021-11-02 11:26:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|25
1635852370000|2021-11-02 11:26:10|||||||||1
1635852450000|2021-11-02 11:27:30|||||||||25
1635852460000|2021-11-02 11:27:40|||||||||7
1635852470000|2021-11-02 11:27:50|103.32||103.27||103.32||103.27||7
1635852480000|2021-11-02 11:28:00|||||||||7
1635852490000|2021-11-02 11:28:10|||||||||7
1635852530000|2021-11-02 11:28:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|9
1635852540000|2021-11-02 11:29:00|||||||||6
1635852580000|2021-11-02 11:29:40|||||||||50
1635852600000|2021-11-02 11:30:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|53
1635852620000|2021-11-02 11:30:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|4
1635852630000|2021-11-02 11:30:30|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|17
1635852640000|2021-11-02 11:30:40||103.14||103.14||103.14||103.14|0
1635852650000|2021-11-02 11:30:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|109
1635852690000|2021-11-02 11:31:30|||||||||5
1635852720000|2021-11-02 11:32:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|54
1635852750000|2021-11-02 11:32:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|3
1635852760000|2021-11-02 11:32:40|103.32||103.32||103.32||103.32||1
1635852770000|2021-11-02 11:32:50||103.24||103.24||103.24||103.24|0
1635852780000|2021-11-02 11:33:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|2
1635852790000|2021-11-02 11:33:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|9
1635852800000|2021-11-02 11:33:20|103.37||103.37||103.37||103.32||3
1635852810000|2021-11-02 11:33:30||103.29||103.29||103.29||103.24|21
1635852860000|2021-11-02 11:34:20|103.42||103.37||103.42||103.37||7
1635852870000|2021-11-02 11:34:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|54
1635852880000|2021-11-02 11:34:40|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|5
1635852890000|2021-11-02 11:34:50||103.34||103.34||103.34||103.34|0
1635852900000|2021-11-02 11:35:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2
1635852950000|2021-11-02 11:35:50|||||||||10
1635852960000|2021-11-02 11:36:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|6
1635852990000|2021-11-02 11:36:30|||||||||8
1635853020000|2021-11-02 11:37:00|||||||||6
1635853040000|2021-11-02 11:37:20|||||||||3
1635853050000|2021-11-02 11:37:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|3
1635853060000|2021-11-02 11:37:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|52
1635853140000|2021-11-02 11:39:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1635853190000|2021-11-02 11:39:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|3
1635853200000|2021-11-02 11:40:00||103.19||103.24||103.24||103.19|15
1635853210000|2021-11-02 11:40:10|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|3
1635853230000|2021-11-02 11:40:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1
1635853240000|2021-11-02 11:40:40||103.19||103.19||103.19||103.19|2
1635853250000|2021-11-02 11:40:50|103.27||103.27||103.27||103.27||0
1635853300000|2021-11-02 11:41:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1635853310000|2021-11-02 11:41:50|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|7
1635853320000|2021-11-02 11:42:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|5
1635853330000|2021-11-02 11:42:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1
1635853340000|2021-11-02 11:42:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|2
1635853350000|2021-11-02 11:42:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|2
1635853370000|2021-11-02 11:42:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|2
1635853380000|2021-11-02 11:43:00|||||||||2
1635853410000|2021-11-02 11:43:30|||||||||60
1635853440000|2021-11-02 11:44:00|||||||||8
1635853450000|2021-11-02 11:44:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|2
1635853480000|2021-11-02 11:44:40|||||||||7
1635853500000|2021-11-02 11:45:00|||||||||6
1635853510000|2021-11-02 11:45:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|5
1635853520000|2021-11-02 11:45:20|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|33
1635853530000|2021-11-02 11:45:30|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|235
1635853540000|2021-11-02 11:45:40|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|56
1635853560000|2021-11-02 11:46:00|103.17||103.17||103.17||103.17||0
1635853570000|2021-11-02 11:46:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|6
1635853620000|2021-11-02 11:47:00|||||||||8
1635853650000|2021-11-02 11:47:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|19
1635853660000|2021-11-02 11:47:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|4
1635853670000|2021-11-02 11:47:50||103.09||103.09||103.09||103.09|2
1635853680000|2021-11-02 11:48:00|103.17||103.22||103.22||103.17||16
1635853690000|2021-11-02 11:48:10|103.17||103.22||103.22||103.17||102
1635853720000|2021-11-02 11:48:40||103.14||103.14||103.14||103.14|0
1635853730000|2021-11-02 11:48:50|103.27||103.27||103.27||103.27||98
1635853740000|2021-11-02 11:49:00|103.22||103.22||103.22||103.22||0
1635853850000|2021-11-02 11:50:50|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|27
1635853860000|2021-11-02 11:51:00|103.22||103.22||103.22||103.22||0
1635853970000|2021-11-02 11:52:50|||||||||1
1635853990000|2021-11-02 11:53:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|39
1635854020000|2021-11-02 11:53:40|||||||||99
1635854100000|2021-11-02 11:55:00|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|74
1635854110000|2021-11-02 11:55:10|103.27||103.27||103.27||103.27||0
1635854140000|2021-11-02 11:55:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|33
1635854230000|2021-11-02 11:57:10|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|13
1635854250000|2021-11-02 11:57:30||103.19||103.19||103.19||103.19|15
1635854310000|2021-11-02 11:58:30||103.14||103.14||103.14||103.14|18
1635854320000|2021-11-02 11:58:40||103.19||103.19||103.19||103.19|72
1635854360000|2021-11-02 11:59:20||103.14||103.14||103.14||103.14|12
1635854370000|2021-11-02 11:59:30||103.19||103.19||103.19||103.19|4
1635854420000|2021-11-02 12:00:20|||||||||107
1635854430000|2021-11-02 12:00:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|29
1635854480000|2021-11-02 12:01:20|||||||||87
1635854490000|2021-11-02 12:01:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|20
1635854510000|2021-11-02 12:01:50|103.42||103.37||103.42||103.37||9
1635854540000|2021-11-02 12:02:20|||||||||25
1635854600000|2021-11-02 12:03:20|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|10
1635854610000|2021-11-02 12:03:30|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|2
1635854630000|2021-11-02 12:03:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|39
1635854640000|2021-11-02 12:04:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|55
1635854680000|2021-11-02 12:04:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1635854710000|2021-11-02 12:05:10|||||||||6
1635854760000|2021-11-02 12:06:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|38
1635854770000|2021-11-02 12:06:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1635854780000|2021-11-02 12:06:20|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|2
1635854790000|2021-11-02 12:06:30||103.34||103.34||103.34||103.34|0
1635854800000|2021-11-02 12:06:40||103.29||103.29||103.29||103.29|27
1635854810000|2021-11-02 12:06:50|103.37||103.37||103.37||103.37||0
1635854840000|2021-11-02 12:07:20|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|21
1635854850000|2021-11-02 12:07:30||103.34||103.34||103.34||103.34|0
1635854860000|2021-11-02 12:07:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2
1635854870000|2021-11-02 12:07:50|103.42||103.37||103.42||103.37||50
1635854880000|2021-11-02 12:08:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|7
1635854920000|2021-11-02 12:08:40||103.29||103.29||103.29||103.29|26
1635854940000|2021-11-02 12:09:00|103.37||103.37||103.37||103.37||0
1635854950000|2021-11-02 12:09:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|6
1635854980000|2021-11-02 12:09:40|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|4
1635854990000|2021-11-02 12:09:50||103.34||103.34||103.34||103.34|0
1635855000000|2021-11-02 12:10:00||103.29||103.34||103.34||103.29|2
1635855010000|2021-11-02 12:10:10|||||||||4
1635855020000|2021-11-02 12:10:20||103.29||103.29||103.29||103.29|2
1635855030000|2021-11-02 12:10:30|103.37||103.37||103.37||103.37||0
1635855130000|2021-11-02 12:12:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|70
1635855170000|2021-11-02 12:12:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|18
1635855180000|2021-11-02 12:13:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|12
1635855190000|2021-11-02 12:13:10|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|40
1635855270000|2021-11-02 12:14:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|379
1635855280000|2021-11-02 12:14:40|||||||||8
1635855290000|2021-11-02 12:14:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|18
1635855320000|2021-11-02 12:15:20|||||||||5
1635855380000|2021-11-02 12:16:20|||||||||2
1635855400000|2021-11-02 12:16:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|148
1635855410000|2021-11-02 12:16:50||103.24||103.29||103.29||103.24|3
1635855420000|2021-11-02 12:17:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|2
1635855590000|2021-11-02 12:19:50|||||||||36
1635855610000|2021-11-02 12:20:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|10
1635855930000|2021-11-02 12:25:30||103.24||103.29||103.29||103.24|132
1635855940000|2021-11-02 12:25:40|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|85
1635855950000|2021-11-02 12:25:50|103.37||103.32||103.37||103.32||12
1635855980000|2021-11-02 12:26:20|||||||||61
1635856040000|2021-11-02 12:27:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|67
1635856080000|2021-11-02 12:28:00|||||||||17
1635856140000|2021-11-02 12:29:00||103.14||103.19||103.19||103.14|60
1635856150000|2021-11-02 12:29:10|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|4
1635856160000|2021-11-02 12:29:20|103.22||103.22||103.22||103.22||0
1635856180000|2021-11-02 12:29:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1635856200000|2021-11-02 12:30:00|||||||||5
1635856270000|2021-11-02 12:31:10|||||||||6
1635856320000|2021-11-02 12:32:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5
1635856340000|2021-11-02 12:32:20|103.27||103.22||103.27||103.22||1
1635856350000|2021-11-02 12:32:30|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.19|0
1635856370000|2021-11-02 12:32:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|147
1635856380000|2021-11-02 12:33:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|84
1635856390000|2021-11-02 12:33:10||103.24||103.29||103.29||103.24|2
1635856400000|2021-11-02 12:33:20||103.24||103.29||103.29||103.24|7
1635856470000|2021-11-02 12:34:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|148
1635856480000|2021-11-02 12:34:40|||||||||33
1635856520000|2021-11-02 12:35:20|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|1187
1635856540000|2021-11-02 12:35:40||103.39||103.39||103.39||103.39|4
1635856550000|2021-11-02 12:35:50||103.34||103.34||103.39||103.34|13
1635856560000|2021-11-02 12:36:00|103.42|103.39|103.42|103.34|103.47|103.39|103.42|103.34|8
1635856570000|2021-11-02 12:36:10|103.47||103.42||103.47||103.42||7
1635856580000|2021-11-02 12:36:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|243
1635856590000|2021-11-02 12:36:30||103.34||103.34||103.39||103.34|0
1635856600000|2021-11-02 12:36:40||103.39||103.34||103.39||103.34|59
1635856610000|2021-11-02 12:36:50||103.39||103.39||103.39||103.34|0
1635856620000|2021-11-02 12:37:00|103.52|103.34|103.52|103.44|103.52|103.44|103.52|103.34|677
1635856640000|2021-11-02 12:37:20||103.39||103.39||103.39||103.39|30
1635856650000|2021-11-02 12:37:30||103.44||103.39||103.44||103.39|0
1635856660000|2021-11-02 12:37:40||103.44||103.44||103.44||103.39|0
1635856670000|2021-11-02 12:37:50||103.39||103.39||103.44||103.39|28
1635856680000|2021-11-02 12:38:00|103.57|103.44|103.57|103.49|103.57|103.49|103.57|103.39|567
1635856690000|2021-11-02 12:38:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|88
1635856700000|2021-11-02 12:38:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|32
1635856750000|2021-11-02 12:39:10|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|73
1635856760000|2021-11-02 12:39:20|103.52||103.47||103.52||103.47||38
1635856770000|2021-11-02 12:39:30|103.52||103.52||103.52||103.52||192
1635856780000|2021-11-02 12:39:40|103.47||103.47||103.47||103.47||27
1635856890000|2021-11-02 12:41:30|||||||||27
1635856940000|2021-11-02 12:42:20||103.34||103.39||103.39||103.34|89
1635856960000|2021-11-02 12:42:40||103.34||103.34||103.39||103.34|54
1635856970000|2021-11-02 12:42:50|103.42||103.42||103.42||103.42||0
1635857100000|2021-11-02 12:45:00|||||||||39
1635857110000|2021-11-02 12:45:10||103.29||103.29||103.34||103.29|9
1635857120000|2021-11-02 12:45:20|103.37|103.34|103.37|103.29|103.37|103.34|103.37|103.29|2
1635857160000|2021-11-02 12:46:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|37
1635857170000|2021-11-02 12:46:10||103.19||103.19||103.19||103.19|62
1635857180000|2021-11-02 12:46:20|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.24|8
1635857190000|2021-11-02 12:46:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|28
1635857220000|2021-11-02 12:47:00|||||||||7
1635857230000|2021-11-02 12:47:10|103.22|103.14|103.22|103.14|103.22|103.19|103.22|103.14|66
1635857240000|2021-11-02 12:47:20|103.27||103.22||103.27||103.22||0
1635857370000|2021-11-02 12:49:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|14
1635857380000|2021-11-02 12:49:40|||||||||2
1635857430000|2021-11-02 12:50:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|192
1635857490000|2021-11-02 12:51:30|||||||||1
1635857520000|2021-11-02 12:52:00|||||||||1
1635857540000|2021-11-02 12:52:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|52
1635857550000|2021-11-02 12:52:30|||||||||4
1635857620000|2021-11-02 12:53:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|11
1635857630000|2021-11-02 12:53:50|103.37||103.37||103.37||103.32||88
1635857640000|2021-11-02 12:54:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|20
1635857650000|2021-11-02 12:54:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|2
1635857660000|2021-11-02 12:54:20|103.37||103.32||103.37||103.32||0
1635857670000|2021-11-02 12:54:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|16
1635857680000|2021-11-02 12:54:40|||||||||146
1635857690000|2021-11-02 12:54:50|||||||||271
1635857700000|2021-11-02 12:55:00|||||||||60
1635857720000|2021-11-02 12:55:20|||||||||109
1635857740000|2021-11-02 12:55:40|||||||||169
1635857770000|2021-11-02 12:56:10|||||||||5
1635857830000|2021-11-02 12:57:10|||||||||1
1635857850000|2021-11-02 12:57:30|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|52
1635857860000|2021-11-02 12:57:40|103.37||103.32||103.37||103.32||1
1635857870000|2021-11-02 12:57:50|103.37||103.37||103.37||103.37||0
1635857880000|2021-11-02 12:58:00|103.32||103.32||103.32||103.32||0
1635857930000|2021-11-02 12:58:50|||||||||10
1635857940000|2021-11-02 12:59:00|||||||||1
1635857970000|2021-11-02 12:59:30||103.19||103.24||103.24||103.19|10
1635858000000|2021-11-02 13:00:00|||||||||55
1635858010000|2021-11-02 13:00:10|||||||||4
1635858070000|2021-11-02 13:01:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|29
1635858080000|2021-11-02 13:01:20||103.14||103.19||103.19||103.14|270
1635858090000|2021-11-02 13:01:30||103.14||103.14||103.14||103.14|56
1635858100000|2021-11-02 13:01:40||103.19||103.19||103.19||103.14|9
1635858110000|2021-11-02 13:01:50||103.14||103.19||103.19||103.14|15
1635858120000|2021-11-02 13:02:00|||||||||6
1635858140000|2021-11-02 13:02:20||103.14||103.14||103.14||103.14|14
1635858150000|2021-11-02 13:02:30|||||||||1
1635858160000|2021-11-02 13:02:40||103.19||103.14||103.19||103.14|6
1635858170000|2021-11-02 13:02:50|||||||||1
1635858180000|2021-11-02 13:03:00|103.22||103.22||103.22||103.22||6
1635858190000|2021-11-02 13:03:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|8
1635858240000|2021-11-02 13:04:00|103.32||103.32||103.32||103.32||205
1635858250000|2021-11-02 13:04:10||103.24||103.24||103.24||103.24|15
1635858270000|2021-11-02 13:04:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|4
1635858280000|2021-11-02 13:04:40|||||||||1
1635858350000|2021-11-02 13:05:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1635858360000|2021-11-02 13:06:00||103.19||103.24||103.24||103.19|10
1635858430000|2021-11-02 13:07:10|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|74
1635858450000|2021-11-02 13:07:30|||||||||3
1635858530000|2021-11-02 13:08:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1635858540000|2021-11-02 13:09:00|||||||||1
1635858550000|2021-11-02 13:09:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1635858600000|2021-11-02 13:10:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|34
1635858640000|2021-11-02 13:10:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|127
1635858650000|2021-11-02 13:10:50|||||||||9
1635858710000|2021-11-02 13:11:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|21
1635858720000|2021-11-02 13:12:00||103.34||103.34||103.34||103.34|11
1635858730000|2021-11-02 13:12:10|103.42||103.42||103.42||103.42||0
1635858820000|2021-11-02 13:13:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|42
1635858830000|2021-11-02 13:13:50|||||||||4
1635858860000|2021-11-02 13:14:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|43
1635858870000|2021-11-02 13:14:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|47
1635858880000|2021-11-02 13:14:40|||||||||3
1635858910000|2021-11-02 13:15:10|||||||||6
1635858920000|2021-11-02 13:15:20||103.24||103.24||103.24||103.24|18
1635858930000|2021-11-02 13:15:30|103.32|103.29|103.32|103.24|103.32|103.29|103.32|103.24|1
1635858940000|2021-11-02 13:15:40||103.19||103.19||103.19||103.19|4
1635858950000|2021-11-02 13:15:50|103.27||103.27||103.32||103.27||0
1635858960000|2021-11-02 13:16:00||103.14||103.14||103.14||103.14|44
1635858970000|2021-11-02 13:16:10||103.19||103.14||103.19||103.14|232
1635858980000|2021-11-02 13:16:20|103.22||103.22||103.22||103.22||7
1635859130000|2021-11-02 13:18:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|16
1635859140000|2021-11-02 13:19:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|3
1635859170000|2021-11-02 13:19:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|6
1635859180000|2021-11-02 13:19:40|||||||||1
1635859220000|2021-11-02 13:20:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|10
1635859240000|2021-11-02 13:20:40|103.27||103.27||103.27||103.27||2
1635859250000|2021-11-02 13:20:50||103.19||103.19||103.19||103.19|3
1635859260000|2021-11-02 13:21:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|0
1635859270000|2021-11-02 13:21:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|6
1635859290000|2021-11-02 13:21:30||103.14||103.14||103.14||103.14|2
1635859300000|2021-11-02 13:21:40|103.22|103.19|103.22|103.14|103.22|103.19|103.22|103.14|2
1635859310000|2021-11-02 13:21:50|||||||||1
1635859320000|2021-11-02 13:22:00|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|6
1635859330000|2021-11-02 13:22:10|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|0
1635859340000|2021-11-02 13:22:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|2
1635859410000|2021-11-02 13:23:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|42
1635859420000|2021-11-02 13:23:40|||||||||4
1635859440000|2021-11-02 13:24:00|||||||||162
1635859460000|2021-11-02 13:24:20|103.22||103.22||103.22||103.17||15
1635859470000|2021-11-02 13:24:30||103.14||103.14||103.14||103.14|9
1635859480000|2021-11-02 13:24:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|11
1635859490000|2021-11-02 13:24:50|103.22||103.17||103.22||103.17||0
1635859500000|2021-11-02 13:25:00|103.22||103.22||103.22||103.22||15
1635859510000|2021-11-02 13:25:10|103.17||103.17||103.22||103.17||1
1635859520000|2021-11-02 13:25:20|103.22||103.22||103.22||103.22||150
1635859530000|2021-11-02 13:25:30|103.17||103.17||103.17||103.17||12
1635859540000|2021-11-02 13:25:40|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|43
1635859550000|2021-11-02 13:25:50|103.17|103.14|103.22|103.09|103.22|103.14|103.17|103.09|5
1635859560000|2021-11-02 13:26:00|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|6
1635859570000|2021-11-02 13:26:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1635859580000|2021-11-02 13:26:20|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|2
1635859590000|2021-11-02 13:26:30|103.17||103.22||103.22||103.17||0
1635859600000|2021-11-02 13:26:40|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|0
1635859610000|2021-11-02 13:26:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|6
1635859630000|2021-11-02 13:27:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|200
1635859640000|2021-11-02 13:27:20|||||||||15
1635859650000|2021-11-02 13:27:30|103.27||103.27||103.27||103.27||129
1635859660000|2021-11-02 13:27:40|103.22|103.19|103.27|103.14|103.27|103.19|103.22|103.14|16
1635859670000|2021-11-02 13:27:50|103.22||103.22||103.27||103.22||1
1635859740000|2021-11-02 13:29:00|||||||||6
1635859750000|2021-11-02 13:29:10|||||||||1
1635859760000|2021-11-02 13:29:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|4
1635859780000|2021-11-02 13:29:40|||||||||2
1635859800000|2021-11-02 13:30:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|14
1635859810000|2021-11-02 13:30:10|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|5
1635859820000|2021-11-02 13:30:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|109
1635859850000|2021-11-02 13:30:50|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|217
1635859860000|2021-11-02 13:31:00|||||||||17
1635859870000|2021-11-02 13:31:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|537
1635859910000|2021-11-02 13:31:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|134
1635859920000|2021-11-02 13:32:00|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|23
1635859930000|2021-11-02 13:32:10||103.04||102.99||103.04||102.99|28
1635859940000|2021-11-02 13:32:20|103.07|103.04|103.07|102.99|103.07|103.04|103.07|102.99|554
1635859950000|2021-11-02 13:32:30|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|236
1635859960000|2021-11-02 13:32:40|103.02|102.99|103.02|102.94|103.07|102.99|103.02|102.94|125
1635859970000|2021-11-02 13:32:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|9
1635859980000|2021-11-02 13:33:00|||||||||1
1635860010000|2021-11-02 13:33:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|62
1635860020000|2021-11-02 13:33:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|29
1635860030000|2021-11-02 13:33:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|443
1635860040000|2021-11-02 13:34:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|129
1635860050000|2021-11-02 13:34:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|4
1635860060000|2021-11-02 13:34:20||102.99||103.04||103.04||102.99|17
1635860070000|2021-11-02 13:34:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|217
1635860080000|2021-11-02 13:34:40|103.22|103.14|103.27|103.14|103.27|103.19|103.22|103.14|163
1635860090000|2021-11-02 13:34:50|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.14|4
1635860100000|2021-11-02 13:35:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|10
1635860110000|2021-11-02 13:35:10|103.32||103.32||103.32||103.32||2
1635860120000|2021-11-02 13:35:20||103.24||103.24||103.24||103.19|18
1635860130000|2021-11-02 13:35:30||103.19||103.19||103.19||103.19|9
1635860140000|2021-11-02 13:35:40||103.24||103.24||103.24||103.19|13
1635860150000|2021-11-02 13:35:50||103.19||103.24||103.24||103.19|12
1635860160000|2021-11-02 13:36:00|103.37||103.32||103.37||103.32||40
1635860170000|2021-11-02 13:36:10|||||||||3
1635860180000|2021-11-02 13:36:20|103.27|103.19|103.32|103.19|103.32|103.24|103.27|103.19|3
1635860190000|2021-11-02 13:36:30||103.24||103.24||103.24||103.19|3
1635860200000|2021-11-02 13:36:40||103.19||103.19||103.24||103.19|10
1635860210000|2021-11-02 13:36:50|103.27||103.27||103.27||103.27||0
1635860220000|2021-11-02 13:37:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|19
1635860230000|2021-11-02 13:37:10|103.32||103.27||103.32||103.27||1
1635860240000|2021-11-02 13:37:20|103.32||103.27||103.32||103.27||9
1635860260000|2021-11-02 13:37:40||103.14||103.19||103.19||103.14|7
1635860270000|2021-11-02 13:37:50||103.14||103.19||103.19||103.14|0
1635860280000|2021-11-02 13:38:00|103.22|103.14|103.17|103.09|103.22|103.19|103.17|103.09|52
1635860290000|2021-11-02 13:38:10|||||||||4
1635860300000|2021-11-02 13:38:20|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|17
1635860310000|2021-11-02 13:38:30|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|1
1635860320000|2021-11-02 13:38:40||103.14||103.14||103.14||103.09|0
1635860330000|2021-11-02 13:38:50||103.09||103.14||103.14||103.09|0
1635860340000|2021-11-02 13:39:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|7
1635860350000|2021-11-02 13:39:10|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|1
1635860360000|2021-11-02 13:39:20||103.14||103.14||103.14||103.09|0
1635860380000|2021-11-02 13:39:40|103.17|103.09|103.17|103.09|103.22|103.09|103.17|103.09|3
1635860400000|2021-11-02 13:40:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|16
1635860450000|2021-11-02 13:40:50|||||||||3
1635860460000|2021-11-02 13:41:00||102.99||102.99||102.99||102.99|28
1635860470000|2021-11-02 13:41:10|103.07||103.07||103.12||103.07||2
1635860480000|2021-11-02 13:41:20|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|0
1635860520000|2021-11-02 13:42:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|7
1635860530000|2021-11-02 13:42:10|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|9
1635860540000|2021-11-02 13:42:20|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|0
1635860550000|2021-11-02 13:42:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|7
1635860560000|2021-11-02 13:42:40|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|2
1635860600000|2021-11-02 13:43:20|||||||||1
1635860610000|2021-11-02 13:43:30|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|112
1635860630000|2021-11-02 13:43:50|||||||||33
1635860640000|2021-11-02 13:44:00|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|16
1635860650000|2021-11-02 13:44:10|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|11
1635860660000|2021-11-02 13:44:20|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|61
1635860670000|2021-11-02 13:44:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|116
1635860680000|2021-11-02 13:44:40|||||||||8
1635860710000|2021-11-02 13:45:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|607
1635860720000|2021-11-02 13:45:20|||||||||53
1635860730000|2021-11-02 13:45:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|165
1635860740000|2021-11-02 13:45:40|||||||||106
1635860750000|2021-11-02 13:45:50|||||||||18
1635860760000|2021-11-02 13:46:00|||||||||1
1635860790000|2021-11-02 13:46:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|343
1635860800000|2021-11-02 13:46:40|||||||||25
1635860810000|2021-11-02 13:46:50|||||||||76
1635860820000|2021-11-02 13:47:00|||||||||105
1635860830000|2021-11-02 13:47:10|||||||||7
1635860860000|2021-11-02 13:47:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|352
1635860870000|2021-11-02 13:47:50|||||||||27
1635860880000|2021-11-02 13:48:00||103.24||103.29||103.29||103.24|40
1635860890000|2021-11-02 13:48:10||103.24||103.24||103.29||103.24|39
1635860900000|2021-11-02 13:48:20|103.32||103.32||103.32||103.32||3
1635860910000|2021-11-02 13:48:30||103.19||103.24||103.24||103.19|5
1635860920000|2021-11-02 13:48:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|110
1635860940000|2021-11-02 13:49:00|||||||||646
1635860950000|2021-11-02 13:49:10|||||||||50
1635860960000|2021-11-02 13:49:20|||||||||1
1635860970000|2021-11-02 13:49:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|252
1635860980000|2021-11-02 13:49:40|||||||||20
1635860990000|2021-11-02 13:49:50|||||||||69
1635861000000|2021-11-02 13:50:00|||||||||57
1635861010000|2021-11-02 13:50:10|||||||||13
1635861020000|2021-11-02 13:50:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|303
1635861030000|2021-11-02 13:50:30|||||||||203
1635861040000|2021-11-02 13:50:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|276
1635861050000|2021-11-02 13:50:50||103.29||103.34||103.34||103.29|172
1635861060000|2021-11-02 13:51:00|||||||||14
1635861070000|2021-11-02 13:51:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|187
1635861080000|2021-11-02 13:51:20|||||||||52
1635861090000|2021-11-02 13:51:30|||||||||9
1635861100000|2021-11-02 13:51:40|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|14
1635861130000|2021-11-02 13:52:10||103.34||103.39||103.39||103.34|26
1635861220000|2021-11-02 13:53:40|||||||||99
1635861230000|2021-11-02 13:53:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|29
1635861240000|2021-11-02 13:54:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|68
1635861260000|2021-11-02 13:54:20|103.52||103.47||103.52||103.47||9
1635861280000|2021-11-02 13:54:40|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|33
1635861290000|2021-11-02 13:54:50|||||||||1
1635861310000|2021-11-02 13:55:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|28
1635861370000|2021-11-02 13:56:10||103.34||103.39||103.39||103.34|6
1635861380000|2021-11-02 13:56:20|103.42|103.34|103.42|103.34|103.42|103.39|103.42|103.34|26
1635861390000|2021-11-02 13:56:30|||||||||1
1635861400000|2021-11-02 13:56:40|103.47|103.39|103.47|103.34|103.47|103.39|103.42|103.34|1
1635861420000|2021-11-02 13:57:00|103.42|103.39|103.47|103.34|103.47|103.39|103.42|103.34|9
1635861430000|2021-11-02 13:57:10|103.42||103.42||103.42||103.42||0
1635861440000|2021-11-02 13:57:20|103.47|103.39|103.47|103.34|103.47|103.39|103.42|103.34|28
1635861450000|2021-11-02 13:57:30|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|52
1635861460000|2021-11-02 13:57:40|||||||||4
1635861490000|2021-11-02 13:58:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|15
1635861500000|2021-11-02 13:58:20|||||||||2
1635861530000|2021-11-02 13:58:50|103.47||103.42||103.47||103.42||6
1635861540000|2021-11-02 13:59:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|14
1635861550000|2021-11-02 13:59:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|37
1635861560000|2021-11-02 13:59:20||103.39||103.39||103.39||103.39|12
1635861570000|2021-11-02 13:59:30|103.47||103.47||103.47||103.47||1
1635861580000|2021-11-02 13:59:40|||||||||1
1635861600000|2021-11-02 14:00:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|9
1635861610000|2021-11-02 14:00:10|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|4
1635861650000|2021-11-02 14:00:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|4
1635861660000|2021-11-02 14:01:00||103.29||103.34||103.34||103.29|88
1635861670000|2021-11-02 14:01:10||103.29||103.29||103.29||103.29|61
1635861680000|2021-11-02 14:01:20|103.37||103.37||103.42||103.37||9
1635861720000|2021-11-02 14:02:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|30
1635861730000|2021-11-02 14:02:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|1
1635861740000|2021-11-02 14:02:20|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|62
1635861750000|2021-11-02 14:02:30|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|86
1635861760000|2021-11-02 14:02:40|103.52||103.47||103.52||103.47||1
1635861790000|2021-11-02 14:03:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1635861820000|2021-11-02 14:03:40|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|5
1635861880000|2021-11-02 14:04:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|43
1635861890000|2021-11-02 14:04:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1635861900000|2021-11-02 14:05:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|21
1635861910000|2021-11-02 14:05:10|||||||||57
1635861920000|2021-11-02 14:05:20||103.44||103.49||103.49||103.44|619
1635861930000|2021-11-02 14:05:30|||||||||46
1635861940000|2021-11-02 14:05:40|||||||||24
1635861950000|2021-11-02 14:05:50|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|3
1635861960000|2021-11-02 14:06:00||103.44||103.49||103.49||103.44|32
1635861970000|2021-11-02 14:06:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|90134
1635861990000|2021-11-02 14:06:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|652
1635862000000|2021-11-02 14:06:40|||||||||49
1635862030000|2021-11-02 14:07:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|199
1635862040000|2021-11-02 14:07:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|313
1635862050000|2021-11-02 14:07:30|||||||||22
1635862070000|2021-11-02 14:07:50|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|19
1635862080000|2021-11-02 14:08:00|103.52||103.52||103.57||103.52||7
1635862130000|2021-11-02 14:08:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|163
1635862140000|2021-11-02 14:09:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|35
1635862150000|2021-11-02 14:09:10|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|37
1635862160000|2021-11-02 14:09:20|||||||||78
1635862170000|2021-11-02 14:09:30|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|1181
1635862180000|2021-11-02 14:09:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|177
1635862190000|2021-11-02 14:09:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|258
1635862200000|2021-11-02 14:10:00|||||||||19
1635862230000|2021-11-02 14:10:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|268
1635862240000|2021-11-02 14:10:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|46
1635862250000|2021-11-02 14:10:50||103.39||103.44||103.44||103.39|44
1635862260000|2021-11-02 14:11:00|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|72
1635862280000|2021-11-02 14:11:20||103.34||103.34||103.34||103.34|115
1635862290000|2021-11-02 14:11:30|103.42||103.42||103.47||103.42||3
1635862300000|2021-11-02 14:11:40|103.47||103.42||103.47||103.42||0
1635862330000|2021-11-02 14:12:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|59
1635862340000|2021-11-02 14:12:20|||||||||2
1635862380000|2021-11-02 14:13:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|329
1635862400000|2021-11-02 14:13:20|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|1542
1635862410000|2021-11-02 14:13:30|103.37|103.24|103.32|103.24|103.37|103.24|103.32|103.24|82
1635862420000|2021-11-02 14:13:40|||||||||5
1635862430000|2021-11-02 14:13:50|103.37||103.32||103.37||103.32||0
1635862440000|2021-11-02 14:14:00|103.37||103.32||103.37||103.32||26
1635862460000|2021-11-02 14:14:20|||||||||2
1635862470000|2021-11-02 14:14:30|||||||||1
1635862500000|2021-11-02 14:15:00|||||||||1320
1635862520000|2021-11-02 14:15:20|||||||||2
1635862530000|2021-11-02 14:15:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|2063
1635862540000|2021-11-02 14:15:40|103.32||103.27||103.32||103.27||58
1635862550000|2021-11-02 14:15:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|41
1635862570000|2021-11-02 14:16:10|||||||||396
1635862600000|2021-11-02 14:16:40|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|310
1635862610000|2021-11-02 14:16:50|103.27||103.27||103.27||103.27||3
1635862620000|2021-11-02 14:17:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|26
1635862630000|2021-11-02 14:17:10|||||||||22
1635862640000|2021-11-02 14:17:20|||||||||29
1635862660000|2021-11-02 14:17:40|||||||||4
1635862730000|2021-11-02 14:18:50|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|207
1635862740000|2021-11-02 14:19:00|||||||||33
1635862750000|2021-11-02 14:19:10|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.19|8101
1635862760000|2021-11-02 14:19:20|||||||||1
1635862770000|2021-11-02 14:19:30|103.32||103.32||103.32||103.32||8
1635862780000|2021-11-02 14:19:40|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|65
1635862790000|2021-11-02 14:19:50||103.24||103.19||103.24||103.19|11
1635862800000|2021-11-02 14:20:00|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.24|6
1635862860000|2021-11-02 14:21:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|58
1635862870000|2021-11-02 14:21:10|||||||||4
1635862930000|2021-11-02 14:22:10|||||||||348
1635862940000|2021-11-02 14:22:20|||||||||1
1635863070000|2021-11-02 14:24:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|154
1635863080000|2021-11-02 14:24:40|||||||||11
1635863090000|2021-11-02 14:24:50|||||||||22
1635863100000|2021-11-02 14:25:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|188
1635863120000|2021-11-02 14:25:20|103.32||103.32||103.32||103.32||5
1635863130000|2021-11-02 14:25:30||103.24||103.24||103.24||103.24|0
1635863260000|2021-11-02 14:27:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|636
1635863270000|2021-11-02 14:27:50|||||||||16
1635863280000|2021-11-02 14:28:00|||||||||19
1635863300000|2021-11-02 14:28:20|||||||||195
1635863310000|2021-11-02 14:28:30|||||||||15
1635863330000|2021-11-02 14:28:50|||||||||1
1635863340000|2021-11-02 14:29:00|||||||||8
1635863350000|2021-11-02 14:29:10||103.14||103.14||103.14||103.14|560
1635863360000|2021-11-02 14:29:20|103.22|103.19|103.22|103.14|103.22|103.19|103.22|103.14|12
1635863370000|2021-11-02 14:29:30|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|58
1635863380000|2021-11-02 14:29:40||103.09||103.09||103.14||103.09|18
1635863390000|2021-11-02 14:29:50||103.14||103.14||103.14||103.14|8
1635863400000|2021-11-02 14:30:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|1204
1635863410000|2021-11-02 14:30:10|||||||||66
1635863420000|2021-11-02 14:30:20|103.17||103.12||103.17||103.12||122
1635863430000|2021-11-02 14:30:30|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|287
1635863440000|2021-11-02 14:30:40|||||||||41
1635863460000|2021-11-02 14:31:00|||||||||6
1635863470000|2021-11-02 14:31:10|103.17|103.09|103.17|103.09|103.22|103.09|103.17|103.09|1347
1635863480000|2021-11-02 14:31:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|72
1635863490000|2021-11-02 14:31:30|||||||||8
1635863520000|2021-11-02 14:32:00|||||||||43
1635863530000|2021-11-02 14:32:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|57
1635863540000|2021-11-02 14:32:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|36
1635863550000|2021-11-02 14:32:30|103.27||103.22||103.27||103.22||150
1635863560000|2021-11-02 14:32:40|||||||||50
1635863580000|2021-11-02 14:33:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|224
1635863620000|2021-11-02 14:33:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|0
1635863670000|2021-11-02 14:34:30|||||||||338
1635863690000|2021-11-02 14:34:50|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|60
1635863730000|2021-11-02 14:35:30|||||||||1
1635863750000|2021-11-02 14:35:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|54
1635863760000|2021-11-02 14:36:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|88
1635863770000|2021-11-02 14:36:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|112
1635863780000|2021-11-02 14:36:20|||||||||34
1635863800000|2021-11-02 14:36:40|||||||||28
1635863820000|2021-11-02 14:37:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|248
1635863830000|2021-11-02 14:37:10|||||||||25
1635863860000|2021-11-02 14:37:40|||||||||1
1635863900000|2021-11-02 14:38:20|||||||||10
1635863920000|2021-11-02 14:38:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|273
1635863930000|2021-11-02 14:38:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|86
1635863940000|2021-11-02 14:39:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|53
1635863950000|2021-11-02 14:39:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|40
1635863960000|2021-11-02 14:39:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|28
1635863970000|2021-11-02 14:39:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1635863980000|2021-11-02 14:39:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|16
1635864000000|2021-11-02 14:40:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|55
1635864030000|2021-11-02 14:40:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|25
1635864040000|2021-11-02 14:40:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|113
1635864060000|2021-11-02 14:41:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|25
1635864070000|2021-11-02 14:41:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|64
1635864130000|2021-11-02 14:42:10|||||||||50
1635864140000|2021-11-02 14:42:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|89
1635864160000|2021-11-02 14:42:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|26
1635864180000|2021-11-02 14:43:00|||||||||6
1635864210000|2021-11-02 14:43:30|||||||||5
1635864230000|2021-11-02 14:43:50|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|482
1635864240000|2021-11-02 14:44:00|||||||||5
1635864270000|2021-11-02 14:44:30|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|48
1635864280000|2021-11-02 14:44:40||103.39||103.39||103.39||103.39|0
1635864290000|2021-11-02 14:44:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|6
1635864320000|2021-11-02 14:45:20||103.29||103.29||103.34||103.29|18
1635864330000|2021-11-02 14:45:30||103.34||103.34||103.34||103.34|9
1635864350000|2021-11-02 14:45:50||103.29||103.29||103.29||103.29|9
1635864360000|2021-11-02 14:46:00|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|18
1635864370000|2021-11-02 14:46:10||103.34||103.34||103.34||103.34|0
1635864380000|2021-11-02 14:46:20||103.29||103.29||103.29||103.29|63
1635864390000|2021-11-02 14:46:30|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|0
1635864420000|2021-11-02 14:47:00|||||||||10
1635864460000|2021-11-02 14:47:40||103.29||103.34||103.34||103.29|24
1635864480000|2021-11-02 14:48:00|||||||||50
1635864490000|2021-11-02 14:48:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|144
1635864510000|2021-11-02 14:48:30||103.34||103.39||103.39||103.34|13
1635864520000|2021-11-02 14:48:40||103.34||103.34||103.34||103.34|2
1635864530000|2021-11-02 14:48:50|103.42||103.42||103.42||103.42||0
1635864540000|2021-11-02 14:49:00|||||||||5
1635864550000|2021-11-02 14:49:10||103.29||103.34||103.34||103.29|6
1635864570000|2021-11-02 14:49:30|||||||||6
1635864580000|2021-11-02 14:49:40||103.29||103.29||103.29||103.29|2
1635864600000|2021-11-02 14:50:00||103.34||103.34||103.34||103.34|1
1635864620000|2021-11-02 14:50:20||103.29||103.29||103.29||103.29|21
1635864630000|2021-11-02 14:50:30|103.37||103.37||103.42||103.37||0
1635864670000|2021-11-02 14:51:10||103.24||103.29||103.29||103.24|13
1635864710000|2021-11-02 14:51:50|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|8
1635864720000|2021-11-02 14:52:00|103.32||103.32||103.32||103.32||0
1635864730000|2021-11-02 14:52:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|31
1635864790000|2021-11-02 14:53:10|||||||||1
1635864800000|2021-11-02 14:53:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|286
1635864810000|2021-11-02 14:53:30|||||||||9
1635864820000|2021-11-02 14:53:40|||||||||50
1635864840000|2021-11-02 14:54:00||103.29||103.34||103.34||103.29|23
1635864850000|2021-11-02 14:54:10|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|14
1635864860000|2021-11-02 14:54:20|103.37||103.42||103.42||103.37||56
1635864870000|2021-11-02 14:54:30|103.37||103.37||103.37||103.37||0
1635864910000|2021-11-02 14:55:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|60
1635865050000|2021-11-02 14:57:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|143
1635865080000|2021-11-02 14:58:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|135
1635865090000|2021-11-02 14:58:10|||||||||6
1635865110000|2021-11-02 14:58:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1635865120000|2021-11-02 14:58:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|104
1635865140000|2021-11-02 14:59:00|||||||||178
1635865150000|2021-11-02 14:59:10|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|64
1635865160000|2021-11-02 14:59:20|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|9
1635865190000|2021-11-02 14:59:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|28
1635865200000|2021-11-02 15:00:00|||||||||720
1635865210000|2021-11-02 15:00:10|||||||||1
1635865220000|2021-11-02 15:00:20|||||||||78
1635865230000|2021-11-02 15:00:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|61
1635865330000|2021-11-02 15:02:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|192
1635865340000|2021-11-02 15:02:20||103.49||103.54||103.54||103.49|59
1635865360000|2021-11-02 15:02:40|||||||||1
1635865390000|2021-11-02 15:03:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|287
1635865410000|2021-11-02 15:03:30|||||||||188
1635865420000|2021-11-02 15:03:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|276
1635865430000|2021-11-02 15:03:50|||||||||29
1635865440000|2021-11-02 15:04:00|||||||||92
1635865450000|2021-11-02 15:04:10|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|60
1635865460000|2021-11-02 15:04:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|5
1635865470000|2021-11-02 15:04:30|||||||||10
1635865490000|2021-11-02 15:04:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|578
1635865510000|2021-11-02 15:05:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|197
1635865520000|2021-11-02 15:05:20|||||||||5
1635865530000|2021-11-02 15:05:30|||||||||3
1635865540000|2021-11-02 15:05:40|||||||||12
1635865550000|2021-11-02 15:05:50|||||||||10
1635865590000|2021-11-02 15:06:30|||||||||1
1635865620000|2021-11-02 15:07:00|||||||||39
1635865660000|2021-11-02 15:07:40||103.44||103.44||103.44||103.44|47
1635865670000|2021-11-02 15:07:50|103.52||103.52||103.52||103.52||1
1635865700000|2021-11-02 15:08:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|364
1635865720000|2021-11-02 15:08:40|||||||||108
1635865740000|2021-11-02 15:09:00|||||||||2
1635865770000|2021-11-02 15:09:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|93
1635865780000|2021-11-02 15:09:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|20
1635865790000|2021-11-02 15:09:50|||||||||4
1635865800000|2021-11-02 15:10:00|||||||||28
1635865810000|2021-11-02 15:10:10|||||||||2
1635865820000|2021-11-02 15:10:20|||||||||1
1635865840000|2021-11-02 15:10:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|308
1635865860000|2021-11-02 15:11:00|||||||||22
1635865870000|2021-11-02 15:11:10|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|97
1635865880000|2021-11-02 15:11:20|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|511
1635865890000|2021-11-02 15:11:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|84
1635865900000|2021-11-02 15:11:40|||||||||9
1635865910000|2021-11-02 15:11:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|203
1635865920000|2021-11-02 15:12:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|61
1635865930000|2021-11-02 15:12:10|||||||||11
1635865940000|2021-11-02 15:12:20|||||||||1
1635865960000|2021-11-02 15:12:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|222
1635865970000|2021-11-02 15:12:50|||||||||23
1635865980000|2021-11-02 15:13:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|90
1635865990000|2021-11-02 15:13:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|15
1635866020000|2021-11-02 15:13:40|103.52||103.52||103.52||103.52||215
1635866030000|2021-11-02 15:13:50|103.47||103.47||103.47||103.47||159
1635866040000|2021-11-02 15:14:00|||||||||14
1635866050000|2021-11-02 15:14:10|103.42|103.34|103.42|103.34|103.47|103.39|103.42|103.34|173
1635866060000|2021-11-02 15:14:20|||||||||15
1635866090000|2021-11-02 15:14:50|||||||||71
1635866100000|2021-11-02 15:15:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|381
1635866110000|2021-11-02 15:15:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|170
1635866130000|2021-11-02 15:15:30|||||||||1
1635866150000|2021-11-02 15:15:50|||||||||7
1635866200000|2021-11-02 15:16:40|||||||||2
1635866210000|2021-11-02 15:16:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|72
1635866280000|2021-11-02 15:18:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|279
1635866290000|2021-11-02 15:18:10|||||||||2
1635866300000|2021-11-02 15:18:20|103.42||103.37||103.42||103.37||125
1635866310000|2021-11-02 15:18:30|103.42||103.37||103.42||103.37||25
1635866320000|2021-11-02 15:18:40|||||||||5
1635866340000|2021-11-02 15:19:00|||||||||46
1635866350000|2021-11-02 15:19:10|||||||||4
1635866360000|2021-11-02 15:19:20|||||||||1
1635866390000|2021-11-02 15:19:50|||||||||1
1635866400000|2021-11-02 15:20:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|181
1635866410000|2021-11-02 15:20:10|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|119
1635866420000|2021-11-02 15:20:20|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|174
1635866430000|2021-11-02 15:20:30|||||||||24
1635866440000|2021-11-02 15:20:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|917
1635866450000|2021-11-02 15:20:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|242
1635866460000|2021-11-02 15:21:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|393
1635866470000|2021-11-02 15:21:10|||||||||97
1635866480000|2021-11-02 15:21:20|||||||||8
1635866490000|2021-11-02 15:21:30|||||||||3
1635866510000|2021-11-02 15:21:50|||||||||1
1635866520000|2021-11-02 15:22:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|334
1635866530000|2021-11-02 15:22:10|||||||||10
1635866540000|2021-11-02 15:22:20|||||||||1
1635866580000|2021-11-02 15:23:00|||||||||34
1635866590000|2021-11-02 15:23:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|143
1635866610000|2021-11-02 15:23:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1482
1635866620000|2021-11-02 15:23:40|||||||||48
1635866660000|2021-11-02 15:24:20|||||||||1
1635866670000|2021-11-02 15:24:30|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|116
1635866680000|2021-11-02 15:24:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|30
1635866690000|2021-11-02 15:24:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|5
1635866740000|2021-11-02 15:25:40|||||||||2
1635866790000|2021-11-02 15:26:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|393
1635866800000|2021-11-02 15:26:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|209
1635866810000|2021-11-02 15:26:50|||||||||63
1635866820000|2021-11-02 15:27:00|||||||||10
1635866830000|2021-11-02 15:27:10|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|139
1635866840000|2021-11-02 15:27:20||103.49||103.49||103.49||103.49|647
1635866850000|2021-11-02 15:27:30|||||||||55
1635866860000|2021-11-02 15:27:40|103.62||103.62||103.62||103.62||333
1635866870000|2021-11-02 15:27:50|103.57||103.62||103.62||103.57||62
1635866880000|2021-11-02 15:28:00|103.57|103.54|103.57|103.49|103.62|103.54|103.57|103.49|42
1635866890000|2021-11-02 15:28:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|242
1635866910000|2021-11-02 15:28:30|||||||||63
1635866940000|2021-11-02 15:29:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|70
1635866950000|2021-11-02 15:29:10|||||||||6
1635866970000|2021-11-02 15:29:30|||||||||1
1635867010000|2021-11-02 15:30:10|||||||||33
1635867040000|2021-11-02 15:30:40|||||||||1
1635867100000|2021-11-02 15:31:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|112
1635867110000|2021-11-02 15:31:50|||||||||6
1635867120000|2021-11-02 15:32:00|||||||||1
1635867130000|2021-11-02 15:32:10|||||||||38
1635867140000|2021-11-02 15:32:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|40
1635867150000|2021-11-02 15:32:30||103.49||103.49||103.49||103.49|99
1635867160000|2021-11-02 15:32:40|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.49|37
1635867170000|2021-11-02 15:32:50|103.57|103.49|103.57|103.49|103.57|103.54|103.57|103.49|67
1635867180000|2021-11-02 15:33:00|||||||||2
1635867190000|2021-11-02 15:33:10|||||||||1
1635867200000|2021-11-02 15:33:20|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|328
1635867210000|2021-11-02 15:33:30||103.49||103.49||103.49||103.49|39
1635867220000|2021-11-02 15:33:40||103.54||103.54||103.54||103.54|3
1635867230000|2021-11-02 15:33:50|||||||||660
1635867240000|2021-11-02 15:34:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|37
1635867250000|2021-11-02 15:34:10|||||||||3
1635867270000|2021-11-02 15:34:30|||||||||1
1635867280000|2021-11-02 15:34:40|||||||||149
1635867290000|2021-11-02 15:34:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|703
1635867300000|2021-11-02 15:35:00|||||||||3
1635867330000|2021-11-02 15:35:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|361
1635867340000|2021-11-02 15:35:40|||||||||31
1635867350000|2021-11-02 15:35:50|||||||||1
1635867360000|2021-11-02 15:36:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|310
1635867370000|2021-11-02 15:36:10|||||||||60
1635867380000|2021-11-02 15:36:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|34
1635867390000|2021-11-02 15:36:30|||||||||3
1635867400000|2021-11-02 15:36:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|180
1635867410000|2021-11-02 15:36:50|||||||||15
1635867420000|2021-11-02 15:37:00|103.62||103.57||103.62||103.57||48
1635867430000|2021-11-02 15:37:10|||||||||6
1635867450000|2021-11-02 15:37:30|103.62||103.62||103.62||103.62||25
1635867460000|2021-11-02 15:37:40|103.57||103.57||103.57||103.57||2
1635867480000|2021-11-02 15:38:00|||||||||12
1635867490000|2021-11-02 15:38:10|||||||||2
1635867500000|2021-11-02 15:38:20|||||||||1
1635867520000|2021-11-02 15:38:40|103.62||103.57||103.62||103.57||0
1635867580000|2021-11-02 15:39:40|||||||||254
1635867590000|2021-11-02 15:39:50|||||||||8
1635867650000|2021-11-02 15:40:50|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|68
1635867660000|2021-11-02 15:41:00|103.52||103.52||103.52||103.52||1
1635867700000|2021-11-02 15:41:40|||||||||1
1635867720000|2021-11-02 15:42:00|||||||||56
1635867730000|2021-11-02 15:42:10|||||||||1
1635867760000|2021-11-02 15:42:40|||||||||4
1635867810000|2021-11-02 15:43:30|||||||||1
1635867830000|2021-11-02 15:43:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|96
1635867840000|2021-11-02 15:44:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1635867890000|2021-11-02 15:44:50|||||||||1
1635867930000|2021-11-02 15:45:30|||||||||10
1635867940000|2021-11-02 15:45:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|197
1635867960000|2021-11-02 15:46:00|||||||||6
1635867970000|2021-11-02 15:46:10|||||||||2
1635867990000|2021-11-02 15:46:30|||||||||3
1635868000000|2021-11-02 15:46:40|||||||||3095
1635868010000|2021-11-02 15:46:50|||||||||6
1635868030000|2021-11-02 15:47:10||103.34||103.39||103.39||103.34|16
1635868040000|2021-11-02 15:47:20||103.34||103.39||103.39||103.34|34
1635868050000|2021-11-02 15:47:30|||||||||3
1635868070000|2021-11-02 15:47:50||103.34||103.39||103.39||103.34|4
1635868100000|2021-11-02 15:48:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|4
1635868110000|2021-11-02 15:48:30|103.47||103.42||103.47||103.42||1
1635868120000|2021-11-02 15:48:40|||||||||1
1635868160000|2021-11-02 15:49:20|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|16
1635868170000|2021-11-02 15:49:30|103.42||103.42||103.47||103.42||0
1635868190000|2021-11-02 15:49:50|||||||||1
1635868210000|2021-11-02 15:50:10|||||||||141
1635868230000|2021-11-02 15:50:30|||||||||7
1635868240000|2021-11-02 15:50:40|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|104
1635868250000|2021-11-02 15:50:50|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|37
1635868260000|2021-11-02 15:51:00|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|9
1635868270000|2021-11-02 15:51:10||103.34||103.34||103.34||103.34|1
1635868290000|2021-11-02 15:51:30||103.29||103.29||103.29||103.29|6
1635868300000|2021-11-02 15:51:40|103.37||103.42||103.42||103.37||1
1635868320000|2021-11-02 15:52:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|15
1635868350000|2021-11-02 15:52:30|||||||||1
1635868430000|2021-11-02 15:53:50|||||||||26
1635868440000|2021-11-02 15:54:00||103.29||103.34||103.34||103.29|22
1635868450000|2021-11-02 15:54:10|||||||||1
1635868470000|2021-11-02 15:54:30|||||||||18
1635868480000|2021-11-02 15:54:40||103.29||103.34||103.34||103.29|7
1635868490000|2021-11-02 15:54:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|584
1635868500000|2021-11-02 15:55:00|||||||||11
1635868520000|2021-11-02 15:55:20||103.24||103.24||103.24||103.24|47
1635868530000|2021-11-02 15:55:30|103.32|103.29|103.32|103.24|103.37|103.29|103.32|103.24|15
1635868540000|2021-11-02 15:55:40|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|0
1635868580000|2021-11-02 15:56:20|||||||||1
1635868610000|2021-11-02 15:56:50||103.24||103.29||103.29||103.24|32
1635868620000|2021-11-02 15:57:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1635868630000|2021-11-02 15:57:10|||||||||17
1635868650000|2021-11-02 15:57:30|||||||||1
1635868700000|2021-11-02 15:58:20|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|56
1635868710000|2021-11-02 15:58:30|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|12
1635868730000|2021-11-02 15:58:50|||||||||1
1635868740000|2021-11-02 15:59:00|||||||||1
1635868750000|2021-11-02 15:59:10|||||||||9
1635868760000|2021-11-02 15:59:20|||||||||11
1635868770000|2021-11-02 15:59:30|||||||||10
1635868780000|2021-11-02 15:59:40|||||||||2
1635868790000|2021-11-02 15:59:50|||||||||9
1635868800000|2021-11-02 16:00:00|||||||||44
1635868810000|2021-11-02 16:00:10|||||||||851
1635868820000|2021-11-02 16:00:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|265
1635868830000|2021-11-02 16:00:30|||||||||2
1635868840000|2021-11-02 16:00:40|||||||||9
1635868850000|2021-11-02 16:00:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|79
1635868880000|2021-11-02 16:01:20|103.47||103.47||103.47||103.47||159
1635868890000|2021-11-02 16:01:30|103.42||103.42||103.42||103.42||0
1635868900000|2021-11-02 16:01:40|103.47||103.47||103.47||103.42||3
1635868910000|2021-11-02 16:01:50|103.42||103.42||103.42||103.42||34
1635868950000|2021-11-02 16:02:30|103.47||103.47||103.47||103.47||10
1635868970000|2021-11-02 16:02:50||103.39||103.39||103.39||103.39|0
1635868980000|2021-11-02 16:03:00|||||||||7
1635869020000|2021-11-02 16:03:40|||||||||3
1635869030000|2021-11-02 16:03:50|103.52||103.47||103.52||103.47||173
1635869040000|2021-11-02 16:04:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|321
1635869060000|2021-11-02 16:04:20|||||||||36
1635869090000|2021-11-02 16:04:50||103.39||103.44||103.44||103.39|31
1635869110000|2021-11-02 16:05:10|||||||||1
1635869130000|2021-11-02 16:05:30|||||||||30
1635869160000|2021-11-02 16:06:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|303
1635869170000|2021-11-02 16:06:10||103.44||103.44||103.44||103.44|158
1635869180000|2021-11-02 16:06:20|103.52||103.52||103.52||103.52||0
1635869190000|2021-11-02 16:06:30|103.57||103.57||103.57||103.57||24
1635869200000|2021-11-02 16:06:40|103.52||103.52||103.57||103.52||0
1635869210000|2021-11-02 16:06:50|103.57||103.52||103.57||103.52||32
1635869220000|2021-11-02 16:07:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.49|10
1635869270000|2021-11-02 16:07:50|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|10
1635869280000|2021-11-02 16:08:00|103.52||103.57||103.57||103.52||6
1635869290000|2021-11-02 16:08:10|103.52||103.57||103.57||103.52||0
1635869300000|2021-11-02 16:08:20||103.49||103.49||103.49||103.49|0
1635869340000|2021-11-02 16:09:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|123
1635869350000|2021-11-02 16:09:10|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|45
1635869360000|2021-11-02 16:09:20||103.49||103.49||103.49||103.49|0
1635869370000|2021-11-02 16:09:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1635869390000|2021-11-02 16:09:50||103.39||103.44||103.44||103.39|34
1635869420000|2021-11-02 16:10:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|32
1635869440000|2021-11-02 16:10:40|||||||||25
1635869470000|2021-11-02 16:11:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|113
1635869500000|2021-11-02 16:11:40|||||||||100
1635869590000|2021-11-02 16:13:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|144
1635869640000|2021-11-02 16:14:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|300
1635869660000|2021-11-02 16:14:20|||||||||19
1635869670000|2021-11-02 16:14:30|||||||||37
1635869680000|2021-11-02 16:14:40|||||||||37
1635869690000|2021-11-02 16:14:50|||||||||36
1635869700000|2021-11-02 16:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|452
1635869710000|2021-11-02 16:15:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|224
1635869770000|2021-11-02 16:16:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|251
1635869780000|2021-11-02 16:16:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|46
1635869830000|2021-11-02 16:17:10|||||||||125
1635869870000|2021-11-02 16:17:50|||||||||13
1635869880000|2021-11-02 16:18:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|345
1635869890000|2021-11-02 16:18:10|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|299
1635869900000|2021-11-02 16:18:20||103.49||103.49||103.49||103.49|0
1635869910000|2021-11-02 16:18:30||103.44||103.49||103.49||103.44|1
1635869920000|2021-11-02 16:18:40|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|5
1635870030000|2021-11-02 16:20:30|||||||||36
1635870040000|2021-11-02 16:20:40|||||||||595
1635870060000|2021-11-02 16:21:00|||||||||36
1635870090000|2021-11-02 16:21:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|383
1635870130000|2021-11-02 16:22:10|||||||||6
1635870160000|2021-11-02 16:22:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|682
1635870170000|2021-11-02 16:22:50|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|98
1635870210000|2021-11-02 16:23:30|||||||||175
1635870220000|2021-11-02 16:23:40|||||||||490
1635870230000|2021-11-02 16:23:50|||||||||10
1635870240000|2021-11-02 16:24:00|||||||||12
1635870250000|2021-11-02 16:24:10|||||||||17
1635870260000|2021-11-02 16:24:20|||||||||7
1635870270000|2021-11-02 16:24:30|||||||||1580
1635870280000|2021-11-02 16:24:40|||||||||19
1635870290000|2021-11-02 16:24:50|||||||||16
1635870310000|2021-11-02 16:25:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|70
1635870360000|2021-11-02 16:26:00|||||||||3
1635870370000|2021-11-02 16:26:10|||||||||18
1635870390000|2021-11-02 16:26:30|||||||||17
1635870400000|2021-11-02 16:26:40|||||||||1889
1635870410000|2021-11-02 16:26:50|||||||||19
1635870420000|2021-11-02 16:27:00|||||||||17
1635870430000|2021-11-02 16:27:10|||||||||42
1635870440000|2021-11-02 16:27:20|||||||||12
1635870450000|2021-11-02 16:27:30|||||||||140
1635870460000|2021-11-02 16:27:40|||||||||313
1635870470000|2021-11-02 16:27:50|||||||||370
1635870500000|2021-11-02 16:28:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|202
1635870540000|2021-11-02 16:29:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|1100
1635870550000|2021-11-02 16:29:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|336
1635870560000|2021-11-02 16:29:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1552
1635870570000|2021-11-02 16:29:30|||||||||38
1635870580000|2021-11-02 16:29:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|200
1635870590000|2021-11-02 16:29:50|||||||||719
1635870600000|2021-11-02 16:30:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|258
1635870610000|2021-11-02 16:30:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|186
1635870620000|2021-11-02 16:30:20|||||||||141
1635870630000|2021-11-02 16:30:30|||||||||36
1635870640000|2021-11-02 16:30:40|||||||||166
1635870650000|2021-11-02 16:30:50|||||||||29
1635870660000|2021-11-02 16:31:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.59|439
1635870670000|2021-11-02 16:31:10||103.54||103.59||103.59||103.54|74
1635870680000|2021-11-02 16:31:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|80
1635870690000|2021-11-02 16:31:30|||||||||50
1635870700000|2021-11-02 16:31:40|||||||||41
1635870710000|2021-11-02 16:31:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|304
1635870720000|2021-11-02 16:32:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|454
1635870740000|2021-11-02 16:32:20|103.67||103.67||103.67||103.67||140
1635870750000|2021-11-02 16:32:30||103.59||103.59||103.59||103.59|0
1635870770000|2021-11-02 16:32:50|||||||||3
1635870780000|2021-11-02 16:33:00|||||||||54
1635870790000|2021-11-02 16:33:10|103.72||103.67||103.72||103.67||184
1635870800000|2021-11-02 16:33:20|||||||||23
1635870810000|2021-11-02 16:33:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|379
1635870820000|2021-11-02 16:33:40|||||||||1
1635870840000|2021-11-02 16:34:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|204
1635870850000|2021-11-02 16:34:10|||||||||36
1635870860000|2021-11-02 16:34:20|||||||||160
1635870870000|2021-11-02 16:34:30|||||||||51
1635870880000|2021-11-02 16:34:40|||||||||86
1635870890000|2021-11-02 16:34:50|||||||||159
1635870900000|2021-11-02 16:35:00|||||||||43
1635870910000|2021-11-02 16:35:10|103.72||103.72||103.72||103.72||31
1635870920000|2021-11-02 16:35:20||103.64||103.64||103.64||103.59|62
1635870930000|2021-11-02 16:35:30||103.59||103.64||103.64||103.59|40
1635870950000|2021-11-02 16:35:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|1153
1635870960000|2021-11-02 16:36:00|||||||||113
1635870970000|2021-11-02 16:36:10|103.82||103.82||103.82||103.82||124
1635870990000|2021-11-02 16:36:30|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.69|79
1635871010000|2021-11-02 16:36:50||103.74||103.69||103.74||103.69|134
1635871020000|2021-11-02 16:37:00|103.77||103.77||103.77||103.77||50
1635871030000|2021-11-02 16:37:10|103.82||103.82||103.82||103.82||4
1635871050000|2021-11-02 16:37:30|103.77||103.77||103.77||103.77||0
1635871060000|2021-11-02 16:37:40|103.82||103.82||103.82||103.82||4
1635871070000|2021-11-02 16:37:50||103.74||103.69||103.74||103.69|3
1635871100000|2021-11-02 16:38:20|103.77||103.77||103.77||103.77||1
1635871110000|2021-11-02 16:38:30|103.82||103.82||103.82||103.82||2
1635871150000|2021-11-02 16:39:10|103.77||103.82||103.82||103.77||133
1635871170000|2021-11-02 16:39:30||103.74||103.74||103.74||103.74|3
1635871180000|2021-11-02 16:39:40|||||||||2
1635871220000|2021-11-02 16:40:20|||||||||220
1635871230000|2021-11-02 16:40:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|127
1635871240000|2021-11-02 16:40:40|103.82||103.82||103.82||103.82||10
1635871270000|2021-11-02 16:41:10|103.77||103.77||103.77||103.77||207
1635871280000|2021-11-02 16:41:20|||||||||375
1635871320000|2021-11-02 16:42:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|183
1635871330000|2021-11-02 16:42:10|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.69|1017
1635871390000|2021-11-02 16:43:10|||||||||3
1635871400000|2021-11-02 16:43:20|||||||||3
1635871410000|2021-11-02 16:43:30|||||||||50
1635871420000|2021-11-02 16:43:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1635871800000|2021-11-02 16:50:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|87
1635871830000|2021-11-02 16:50:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|361
1635871880000|2021-11-02 16:51:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|19
1635871900000|2021-11-02 16:51:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|106
1635871950000|2021-11-02 16:52:30|103.72||103.72||103.72||103.72||9
1635871960000|2021-11-02 16:52:40||103.64||103.64||103.64||103.64|0
1635871980000|2021-11-02 16:53:00|||||||||4000
1635872050000|2021-11-02 16:54:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|34
1635872060000|2021-11-02 16:54:20|103.72||103.67||103.72||103.67||0
1635872140000|2021-11-02 16:55:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|257
1635872290000|2021-11-02 16:58:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|194
1635872940000|2021-11-02 17:09:00|||||||||80
1635872950000|2021-11-02 17:09:10|||||||||1
1635872980000|2021-11-02 17:09:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|12
1635873000000|2021-11-02 17:10:00|103.67||103.62||103.67||103.62||0
1635873170000|2021-11-02 17:12:50|||||||||2
1635873540000|2021-11-02 17:19:00|103.67||103.67||103.67||103.67||19
1635873560000|2021-11-02 17:19:20||103.59||103.59||103.59||103.59|10
1635873570000|2021-11-02 17:19:30|||||||||11
1635873580000|2021-11-02 17:19:40|||||||||9
1635873590000|2021-11-02 17:19:50|||||||||6
1635873600000|2021-11-02 17:20:00|||||||||9
1635873610000|2021-11-02 17:20:10|||||||||15
1635873620000|2021-11-02 17:20:20|||||||||9
1635873630000|2021-11-02 17:20:30|||||||||9
1635873640000|2021-11-02 17:20:40|||||||||3
1635873650000|2021-11-02 17:20:50|||||||||15
1635873660000|2021-11-02 17:21:00|||||||||9
1635873670000|2021-11-02 17:21:10|||||||||12
1635873680000|2021-11-02 17:21:20|||||||||3
1635873690000|2021-11-02 17:21:30|||||||||16
1635873700000|2021-11-02 17:21:40|||||||||6
1635873710000|2021-11-02 17:21:50|||||||||12
1635873720000|2021-11-02 17:22:00|||||||||6
1635873730000|2021-11-02 17:22:10|||||||||14
1635873740000|2021-11-02 17:22:20|||||||||23
1635873750000|2021-11-02 17:22:30|||||||||12
1635873760000|2021-11-02 17:22:40|||||||||12
1635873780000|2021-11-02 17:23:00|||||||||22
1635873790000|2021-11-02 17:23:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|5
1635873800000|2021-11-02 17:23:20|||||||||20
1635873820000|2021-11-02 17:23:40|||||||||9
1635873830000|2021-11-02 17:23:50|||||||||15
1635873850000|2021-11-02 17:24:10|||||||||4
1635873930000|2021-11-02 17:25:30||103.59||103.59||103.59||103.59|73
1635873940000|2021-11-02 17:25:40|103.67||103.72||103.72||103.67||1
1635873980000|2021-11-02 17:26:20|103.67|103.54|103.67|103.54|103.67|103.54|103.67|103.54|95
1635874070000|2021-11-02 17:27:50||103.59||103.59||103.59||103.59|3
1635874080000|2021-11-02 17:28:00||103.54||103.59||103.59||103.54|15
1635874090000|2021-11-02 17:28:10|||||||||11
1635874100000|2021-11-02 17:28:20|||||||||2
1635874130000|2021-11-02 17:28:50||103.54||103.54||103.54||103.54|6
1635874210000|2021-11-02 17:30:10|||||||||19
1635874440000|2021-11-02 17:34:00|103.62||103.62||103.62||103.62||7
1635874670000|2021-11-02 17:37:50|||||||||1
1635874810000|2021-11-02 17:40:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|47
1635874880000|2021-11-02 17:41:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|12
1635874930000|2021-11-02 17:42:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|117
1635875020000|2021-11-02 17:43:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|36
1635875560000|2021-11-02 17:52:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|24
1635875620000|2021-11-02 17:53:40|103.67||103.67||103.67||103.67||209
1635875660000|2021-11-02 17:54:20||103.59||103.59||103.59||103.59|0
1635875750000|2021-11-02 17:55:50|||||||||1
1635875760000|2021-11-02 17:56:00|||||||||2
1635875770000|2021-11-02 17:56:10|||||||||3
1635875790000|2021-11-02 17:56:30|||||||||5
1635875800000|2021-11-02 17:56:40|||||||||2
1635875810000|2021-11-02 17:56:50|||||||||2
1635875820000|2021-11-02 17:57:00|||||||||4
1635875830000|2021-11-02 17:57:10|||||||||1
1635875840000|2021-11-02 17:57:20|||||||||4
1635875850000|2021-11-02 17:57:30|||||||||1
1635875860000|2021-11-02 17:57:40|||||||||3
1635875870000|2021-11-02 17:57:50|||||||||3
1635875880000|2021-11-02 17:58:00|||||||||2
1635875890000|2021-11-02 17:58:10|||||||||3
1635875900000|2021-11-02 17:58:20|||||||||2
1635875920000|2021-11-02 17:58:40|||||||||8
1635875980000|2021-11-02 17:59:40|||||||||4
1635876550000|2021-11-02 18:09:10|||||||||2
1635876920000|2021-11-02 18:15:20||103.54||103.54||103.54||103.54|2
1635876980000|2021-11-02 18:16:20||103.59||103.59||103.59||103.59|0
1635877740000|2021-11-02 18:29:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|7
1635877770000|2021-11-02 18:29:30||103.59||103.59||103.64||103.59|10
1635877780000|2021-11-02 18:29:40|103.67||103.67||103.67||103.67||0
1635877800000|2021-11-02 18:30:00|103.72||103.67||103.72||103.67||2
1635877980000|2021-11-02 18:33:00|103.72||103.72||103.72||103.72||6
1635878120000|2021-11-02 18:35:20|103.67||103.67||103.67||103.67||0
1635878160000|2021-11-02 18:36:00|103.72||103.72||103.72||103.72||4
1635878250000|2021-11-02 18:37:30||103.64||103.64||103.64||103.64|0
1635878260000|2021-11-02 18:37:40||103.59||103.59||103.59||103.59|0
1635878290000|2021-11-02 18:38:10||103.64||103.59||103.64||103.59|0
1635878320000|2021-11-02 18:38:40||103.64||103.59||103.64||103.59|0
1635878360000|2021-11-02 18:39:20||103.64||103.59||103.64||103.59|0
1635878370000|2021-11-02 18:39:30||103.64||103.59||103.64||103.59|0
1635878380000|2021-11-02 18:39:40||103.64||103.59||103.64||103.59|0
1635878390000|2021-11-02 18:39:50||103.64||103.59||103.64||103.59|0
1635878410000|2021-11-02 18:40:10||103.64||103.64||103.64||103.59|0
1635878420000|2021-11-02 18:40:20||103.59||103.64||103.64||103.59|0
1635878430000|2021-11-02 18:40:30||103.59||103.64||103.64||103.59|0
1635878440000|2021-11-02 18:40:40||103.59||103.64||103.64||103.59|0
1635878450000|2021-11-02 18:40:50||103.59||103.64||103.64||103.59|0
1635878460000|2021-11-02 18:41:00||103.59||103.64||103.64||103.59|0
1635878480000|2021-11-02 18:41:20||103.59||103.64||103.64||103.59|0
1635878490000|2021-11-02 18:41:30||103.59||103.64||103.64||103.59|0
1635878500000|2021-11-02 18:41:40||103.59||103.59||103.64||103.59|0
1635878510000|2021-11-02 18:41:50||103.64||103.64||103.64||103.59|0
1635878520000|2021-11-02 18:42:00||103.59||103.59||103.64||103.59|0
1635878550000|2021-11-02 18:42:30||103.64||103.59||103.64||103.59|0
1635878570000|2021-11-02 18:42:50||103.64||103.59||103.64||103.59|0
1635878600000|2021-11-02 18:43:20||103.64||103.59||103.64||103.59|0
1635878620000|2021-11-02 18:43:40||103.64||103.59||103.64||103.59|0
1635878630000|2021-11-02 18:43:50||103.64||103.59||103.64||103.59|0
1635878640000|2021-11-02 18:44:00||103.64||103.59||103.64||103.59|0
1635878650000|2021-11-02 18:44:10||103.64||103.59||103.64||103.59|0
1635878690000|2021-11-02 18:44:50||103.64||103.64||103.64||103.59|0
1635878700000|2021-11-02 18:45:00||103.59||103.64||103.64||103.59|0
1635878720000|2021-11-02 18:45:20||103.59||103.64||103.64||103.59|0
1635878750000|2021-11-02 18:45:50||103.59||103.64||103.64||103.59|0
1635878760000|2021-11-02 18:46:00||103.59||103.64||103.64||103.59|0
1635878770000|2021-11-02 18:46:10||103.59||103.64||103.64||103.59|0
1635878780000|2021-11-02 18:46:20||103.59||103.64||103.64||103.59|0
1635878790000|2021-11-02 18:46:30||103.59||103.64||103.64||103.59|0
1635880850000|2021-11-02 19:20:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|16
1635880860000|2021-11-02 19:21:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|27
1635880880000|2021-11-02 19:21:20|||||||||1
1635881160000|2021-11-02 19:26:00||103.59||103.59||103.59||103.59|1
1635881170000|2021-11-02 19:26:10||103.64||103.64||103.64||103.64|0
1635881180000|2021-11-02 19:26:20||103.59||103.59||103.59||103.59|3
1635881190000|2021-11-02 19:26:30||103.64||103.64||103.64||103.64|0
1635881430000|2021-11-02 19:30:30||103.59||103.59||103.59||103.59|0
1635881460000|2021-11-02 19:31:00||103.64||103.64||103.64||103.64|0
1635881480000|2021-11-02 19:31:20||103.59||103.59||103.59||103.59|0
1635881490000|2021-11-02 19:31:30||103.64||103.64||103.64||103.64|0
1635881970000|2021-11-02 19:39:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|27
1635882000000|2021-11-02 19:40:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|53
1635882010000|2021-11-02 19:40:10|103.77||103.77||103.77||103.77||50
1635882020000|2021-11-02 19:40:20|103.72||103.72||103.72||103.72||0
1635882080000|2021-11-02 19:41:20|||||||||26
1635882100000|2021-11-02 19:41:40|||||||||11
1635882120000|2021-11-02 19:42:00|||||||||10
1635882340000|2021-11-02 19:45:40|||||||||26
1635882510000|2021-11-02 19:48:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|2
1635882810000|2021-11-02 19:53:30|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|116
1635882820000|2021-11-02 19:53:40|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|4
1635882830000|2021-11-02 19:53:50||103.49||103.49||103.49||103.49|1
1635882950000|2021-11-02 19:55:50|||||||||3
1635882960000|2021-11-02 19:56:00|103.57|103.44|103.57|103.49|103.57|103.49|103.57|103.44|29
1635882970000|2021-11-02 19:56:10||103.44||103.49||103.49||103.44|11
1635882980000|2021-11-02 19:56:20|||||||||5
1635882990000|2021-11-02 19:56:30|||||||||2
1635883010000|2021-11-02 19:56:50|||||||||1
1635883020000|2021-11-02 19:57:00|||||||||1
1635883030000|2021-11-02 19:57:10|||||||||3
1635883040000|2021-11-02 19:57:20|||||||||3
1635883060000|2021-11-02 19:57:40|||||||||1
1635883070000|2021-11-02 19:57:50|||||||||3
1635883080000|2021-11-02 19:58:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|25
1635883090000|2021-11-02 19:58:10|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|2
1635883140000|2021-11-02 19:59:00||103.54||103.54||103.54||103.49|0
1635883170000|2021-11-02 19:59:30||103.49||103.49||103.49||103.49|0
1635883190000|2021-11-02 19:59:50|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.49|6
1635922870000|2021-11-03 07:01:10|103.82|103.69|103.82|103.64|103.82|103.69|103.82|103.64|0
1635922880000|2021-11-03 07:01:20|103.77|103.59|103.67|103.54|103.77|103.59|103.62|103.54|3
1635922890000|2021-11-03 07:01:30|103.62||103.67||103.67||103.62||0
1635922900000|2021-11-03 07:01:40||103.59||103.59||103.59||103.59|0
1635922910000|2021-11-03 07:01:50|||||||||1
1635922920000|2021-11-03 07:02:00||103.54||103.54||103.59||103.54|0
1635922950000|2021-11-03 07:02:30||103.59||103.59||103.59||103.54|0
1635922990000|2021-11-03 07:03:10|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|50
1635923110000|2021-11-03 07:05:10|103.72|103.59|103.72|103.59|103.72|103.59|103.72|103.59|0
1635923220000|2021-11-03 07:07:00|103.67|103.54|103.67|103.59|103.67|103.59|103.67|103.54|3
1635923230000|2021-11-03 07:07:10||103.54||103.59||103.59||103.54|0
1635923240000|2021-11-03 07:07:20|103.72||103.72||103.72||103.72||0
1635923440000|2021-11-03 07:10:40||103.54||103.54||103.59||103.54|5
1635923460000|2021-11-03 07:11:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1635923480000|2021-11-03 07:11:20|103.72||103.72||103.72||103.72||0
1635923630000|2021-11-03 07:13:50|103.67||103.67||103.67||103.67||2
1635923690000|2021-11-03 07:14:50|103.72||103.72||103.72||103.72||0
1635923720000|2021-11-03 07:15:20|103.67|103.54|103.67|103.54|103.67|103.54|103.67|103.54|12
1635923930000|2021-11-03 07:18:50||103.59||103.59||103.59||103.59|0
1635923940000|2021-11-03 07:19:00|103.72||103.67||103.72||103.67||0
1635923950000|2021-11-03 07:19:10||103.54||103.54||103.54||103.54|0
1635924080000|2021-11-03 07:21:20|103.62||103.62||103.62||103.62||2
1635924110000|2021-11-03 07:21:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|2
1635924160000|2021-11-03 07:22:40|103.62||103.62||103.62||103.62||46
1635924170000|2021-11-03 07:22:50||103.54||103.49||103.54||103.49|0
1635924200000|2021-11-03 07:23:20||103.54||103.54||103.54||103.49|0
1635924210000|2021-11-03 07:23:30||103.49||103.54||103.54||103.49|0
1635924230000|2021-11-03 07:23:50|103.67||103.67||103.67||103.67||0
1635924340000|2021-11-03 07:25:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|28
1635924550000|2021-11-03 07:29:10|||||||||7
1635924680000|2021-11-03 07:31:20||103.44||103.44||103.44||103.44|1
1635924710000|2021-11-03 07:31:50||103.49||103.49||103.49||103.49|0
1635924810000|2021-11-03 07:33:30||103.44||103.44||103.44||103.44|7
1635924870000|2021-11-03 07:34:30|103.52||103.52||103.57||103.52||13
1635924910000|2021-11-03 07:35:10|103.57||103.57||103.57||103.57||0
1635924970000|2021-11-03 07:36:10|103.52||103.52||103.52||103.52||0
1635925130000|2021-11-03 07:38:50|103.57||103.57||103.57||103.57||0
1635925170000|2021-11-03 07:39:30|103.52||103.52||103.52||103.52||0
1635925180000|2021-11-03 07:39:40|103.57||103.57||103.57||103.57||0
1635925190000|2021-11-03 07:39:50|103.52||103.52||103.52||103.52||0
1635925200000|2021-11-03 07:40:00|103.57||103.52||103.57||103.52||3
1635925210000|2021-11-03 07:40:10|103.57||103.57||103.57||103.57||0
1635925450000|2021-11-03 07:44:10|103.52||103.52||103.52||103.52||0
1635925460000|2021-11-03 07:44:20|||||||||1
1635925480000|2021-11-03 07:44:40||103.39||103.39||103.39||103.39|1
1635925500000|2021-11-03 07:45:00|103.47||103.47||103.47||103.47||0
1635925620000|2021-11-03 07:47:00|103.52|103.34|103.52|103.39|103.52|103.39|103.52|103.34|5
1635925690000|2021-11-03 07:48:10|||||||||5
1635925810000|2021-11-03 07:50:10|||||||||1
1635925860000|2021-11-03 07:51:00|103.57|103.44|103.57|103.44|103.57|103.44|103.57|103.44|0
1635925930000|2021-11-03 07:52:10||103.49||103.44||103.49||103.44|0
1635925940000|2021-11-03 07:52:20||103.49||103.44||103.49||103.44|0
1635925950000|2021-11-03 07:52:30||103.49||103.49||103.49||103.49|0
1635925990000|2021-11-03 07:53:10|103.62||103.62||103.62||103.62||1
1635926010000|2021-11-03 07:53:30||103.54||103.49||103.54||103.49|0
1635926100000|2021-11-03 07:55:00||103.54||103.49||103.54||103.49|0
1635926150000|2021-11-03 07:55:50||103.54||103.54||103.54||103.54|0
1635926160000|2021-11-03 07:56:00||103.49||103.49||103.49||103.49|0
1635926170000|2021-11-03 07:56:10||103.54||103.54||103.54||103.49|0
1635926320000|2021-11-03 07:58:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|142
1635926370000|2021-11-03 07:59:30||103.39||103.39||103.44||103.39|24
1635926400000|2021-11-03 08:00:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|146
1635926410000|2021-11-03 08:00:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|38
1635926420000|2021-11-03 08:00:20|103.42|103.34|103.42|103.34|103.42|103.39|103.42|103.34|36
1635926430000|2021-11-03 08:00:30|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|115
1635926440000|2021-11-03 08:00:40|103.32|103.24|103.27|103.14|103.32|103.24|103.22|103.14|42
1635926450000|2021-11-03 08:00:50|103.22|103.09|103.22|103.09|103.22|103.09|103.17|103.09|73
1635926460000|2021-11-03 08:01:00|103.17|103.14|103.17|103.09|103.27|103.14|103.17|103.09|151
1635926470000|2021-11-03 08:01:10||103.04||103.09||103.09||103.04|15
1635926480000|2021-11-03 08:01:20|103.22||103.22||103.22||103.22||57
1635926500000|2021-11-03 08:01:40|103.17||103.22||103.22||103.17||0
1635926510000|2021-11-03 08:01:50|103.17||103.17||103.17||103.17||0
1635926520000|2021-11-03 08:02:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|70
1635926540000|2021-11-03 08:02:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|84
1635926560000|2021-11-03 08:02:40|103.32||103.32||103.32||103.27||55
1635926570000|2021-11-03 08:02:50|103.27|103.24|103.37|103.29|103.37|103.29|103.27|103.24|48
1635926580000|2021-11-03 08:03:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|16
1635926590000|2021-11-03 08:03:10|103.47||103.47||103.47||103.47||96
1635926600000|2021-11-03 08:03:20|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|48
1635926610000|2021-11-03 08:03:30|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|588
1635926620000|2021-11-03 08:03:40|||||||||42
1635926630000|2021-11-03 08:03:50|103.52||103.52||103.52||103.52||42
1635926640000|2021-11-03 08:04:00||103.44||103.44||103.44||103.44|6
1635926660000|2021-11-03 08:04:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|27
1635926670000|2021-11-03 08:04:30|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|73
1635926680000|2021-11-03 08:04:40||103.44||103.44||103.44||103.39|9
1635926690000|2021-11-03 08:04:50|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|64
1635926700000|2021-11-03 08:05:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.29|603
1635926710000|2021-11-03 08:05:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|31
1635926730000|2021-11-03 08:05:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|20
1635926740000|2021-11-03 08:05:40|103.47||103.42||103.47||103.42||0
1635926760000|2021-11-03 08:06:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|63
1635926770000|2021-11-03 08:06:10|103.47||103.42||103.47||103.42||0
1635926780000|2021-11-03 08:06:20|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.24|154
1635926790000|2021-11-03 08:06:30|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|20
1635926800000|2021-11-03 08:06:40||103.29||103.34||103.34||103.29|6
1635926810000|2021-11-03 08:06:50|103.47||103.42||103.47||103.42||27
1635926820000|2021-11-03 08:07:00|103.47||103.47||103.47||103.42||3
1635926830000|2021-11-03 08:07:10|103.42||103.42||103.42||103.42||0
1635926840000|2021-11-03 08:07:20|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|21
1635926850000|2021-11-03 08:07:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|81
1635926870000|2021-11-03 08:07:50||103.34||103.34||103.39||103.34|4
1635926880000|2021-11-03 08:08:00|103.42|103.29|103.42|103.29|103.42|103.29|103.42|103.29|9
1635926890000|2021-11-03 08:08:10||103.34||103.34||103.34||103.34|4
1635926900000|2021-11-03 08:08:20|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|2
1635926920000|2021-11-03 08:08:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|5
1635926930000|2021-11-03 08:08:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|3
1635926940000|2021-11-03 08:09:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|5
1635926950000|2021-11-03 08:09:10|103.47||103.47||103.47||103.47||0
1635926960000|2021-11-03 08:09:20|103.42||103.42||103.47||103.42||4
1635926970000|2021-11-03 08:09:30||103.29||103.29||103.29||103.29|2
1635926980000|2021-11-03 08:09:40|103.37||103.42||103.42||103.37||3
1635927000000|2021-11-03 08:10:00|103.37|103.24|103.37|103.29|103.37|103.29|103.37|103.24|4
1635927010000|2021-11-03 08:10:10|103.32|103.24|103.37|103.24|103.42|103.29|103.32|103.24|517
1635927020000|2021-11-03 08:10:20|103.32||103.32||103.32||103.32||0
1635927030000|2021-11-03 08:10:30||103.19||103.24||103.24||103.19|2
1635927040000|2021-11-03 08:10:40|103.37||103.37||103.37||103.32||0
1635927050000|2021-11-03 08:10:50||103.29||103.29||103.29||103.29|0
1635927060000|2021-11-03 08:11:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|65
1635927070000|2021-11-03 08:11:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|2
1635927090000|2021-11-03 08:11:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|64
1635927100000|2021-11-03 08:11:40|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|11
1635927110000|2021-11-03 08:11:50|103.42||103.37||103.42||103.37||0
1635927120000|2021-11-03 08:12:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|9
1635927130000|2021-11-03 08:12:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|19
1635927140000|2021-11-03 08:12:20||103.19||103.24||103.24||103.19|2
1635927170000|2021-11-03 08:12:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1635927180000|2021-11-03 08:13:00||103.24||103.29||103.29||103.24|37
1635927190000|2021-11-03 08:13:10|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|16
1635927200000|2021-11-03 08:13:20|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|8
1635927210000|2021-11-03 08:13:30|103.42||103.42||103.42||103.37||10
1635927220000|2021-11-03 08:13:40||103.34||103.34||103.34||103.34|0
1635927230000|2021-11-03 08:13:50|||||||||1
1635927240000|2021-11-03 08:14:00|103.47||103.42||103.47||103.42||10
1635927250000|2021-11-03 08:14:10|||||||||11
1635927270000|2021-11-03 08:14:30|||||||||27
1635927290000|2021-11-03 08:14:50||103.29||103.29||103.34||103.29|102
1635927300000|2021-11-03 08:15:00|103.37||103.37||103.37||103.37||0
1635927310000|2021-11-03 08:15:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|68
1635927320000|2021-11-03 08:15:20|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|24
1635927330000|2021-11-03 08:15:30|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|96
1635927340000|2021-11-03 08:15:40|||||||||100
1635927350000|2021-11-03 08:15:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|184
1635927360000|2021-11-03 08:16:00|||||||||4
1635927370000|2021-11-03 08:16:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|92
1635927380000|2021-11-03 08:16:20|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|36
1635927390000|2021-11-03 08:16:30|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|2
1635927400000|2021-11-03 08:16:40|103.37||103.32||103.37||103.32||29
1635927410000|2021-11-03 08:16:50|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|38
1635927420000|2021-11-03 08:17:00|103.37|103.34|103.37|103.29|103.42|103.34|103.37|103.29|88
1635927430000|2021-11-03 08:17:10|103.42||103.37||103.42||103.37||11
1635927440000|2021-11-03 08:17:20|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|57
1635927450000|2021-11-03 08:17:30|103.42||103.37||103.42||103.37||0
1635927460000|2021-11-03 08:17:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|50
1635927470000|2021-11-03 08:17:50|||||||||22
1635927480000|2021-11-03 08:18:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|68
1635927490000|2021-11-03 08:18:10|||||||||2
1635927500000|2021-11-03 08:18:20|||||||||2
1635927530000|2021-11-03 08:18:50|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|27
1635927540000|2021-11-03 08:19:00|||||||||7
1635927550000|2021-11-03 08:19:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1635927560000|2021-11-03 08:19:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1635927570000|2021-11-03 08:19:30|103.52||103.52||103.52||103.52||0
1635927580000|2021-11-03 08:19:40||103.44||103.44||103.44||103.44|5
1635927600000|2021-11-03 08:20:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|14
1635927610000|2021-11-03 08:20:10|103.62||103.62||103.62||103.62||22
1635927620000|2021-11-03 08:20:20||103.54||103.54||103.54||103.54|7
1635927640000|2021-11-03 08:20:40|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.59|24
1635927650000|2021-11-03 08:20:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|36
1635927660000|2021-11-03 08:21:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|30
1635927690000|2021-11-03 08:21:30|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|25
1635927710000|2021-11-03 08:21:50|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|39
1635927720000|2021-11-03 08:22:00|||||||||3
1635927740000|2021-11-03 08:22:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|10
1635927750000|2021-11-03 08:22:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|9
1635927760000|2021-11-03 08:22:40|||||||||6
1635927770000|2021-11-03 08:22:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|21
1635927780000|2021-11-03 08:23:00|||||||||1
1635927790000|2021-11-03 08:23:10|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|29
1635927800000|2021-11-03 08:23:20|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|2
1635927810000|2021-11-03 08:23:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|10
1635927820000|2021-11-03 08:23:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1635927830000|2021-11-03 08:23:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|0
1635927840000|2021-11-03 08:24:00||103.49||103.54||103.54||103.49|6
1635927850000|2021-11-03 08:24:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1635927860000|2021-11-03 08:24:20|103.62||103.62||103.62||103.57||8
1635927870000|2021-11-03 08:24:30||103.54||103.54||103.54||103.54|0
1635927880000|2021-11-03 08:24:40|||||||||1
1635927890000|2021-11-03 08:24:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|11
1635927900000|2021-11-03 08:25:00|||||||||28
1635927910000|2021-11-03 08:25:10|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|28
1635927930000|2021-11-03 08:25:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|14
1635927940000|2021-11-03 08:25:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|2
1635927960000|2021-11-03 08:26:00|103.72||103.72||103.72||103.72||27
1635927970000|2021-11-03 08:26:10|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.59|12
1635927990000|2021-11-03 08:26:30|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|607
1635928000000|2021-11-03 08:26:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|347
1635928010000|2021-11-03 08:26:50|||||||||230
1635928020000|2021-11-03 08:27:00|103.62||103.57||103.62||103.57||152
1635928030000|2021-11-03 08:27:10|103.62||103.57||103.62||103.57||0
1635928040000|2021-11-03 08:27:20|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|3
1635928050000|2021-11-03 08:27:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|58
1635928080000|2021-11-03 08:28:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|40
1635928090000|2021-11-03 08:28:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|47
1635928100000|2021-11-03 08:28:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|11
1635928130000|2021-11-03 08:28:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|50
1635928160000|2021-11-03 08:29:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|60
1635928180000|2021-11-03 08:29:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|925
1635928190000|2021-11-03 08:29:50|||||||||61
1635928200000|2021-11-03 08:30:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|129
1635928210000|2021-11-03 08:30:10|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|72
1635928230000|2021-11-03 08:30:30|||||||||4
1635928240000|2021-11-03 08:30:40|||||||||1
1635928250000|2021-11-03 08:30:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|368
1635928260000|2021-11-03 08:31:00|||||||||178
1635928290000|2021-11-03 08:31:30|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|163
1635928300000|2021-11-03 08:31:40|103.57||103.57||103.57||103.57||0
1635928310000|2021-11-03 08:31:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|87
1635928320000|2021-11-03 08:32:00|103.57||103.57||103.57||103.52||38
1635928330000|2021-11-03 08:32:10|103.52||103.52||103.57||103.52||0
1635928340000|2021-11-03 08:32:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|24
1635928370000|2021-11-03 08:32:50|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|46
1635928380000|2021-11-03 08:33:00|||||||||3
1635928410000|2021-11-03 08:33:30||103.39||103.39||103.39||103.39|53
1635928420000|2021-11-03 08:33:40|103.47||103.47||103.47||103.47||0
1635928440000|2021-11-03 08:34:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|203
1635928450000|2021-11-03 08:34:10|||||||||2
1635928470000|2021-11-03 08:34:30|||||||||10
1635928480000|2021-11-03 08:34:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|200
1635928490000|2021-11-03 08:34:50||103.24||103.29||103.29||103.24|44
1635928500000|2021-11-03 08:35:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|104
1635928520000|2021-11-03 08:35:20|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|15
1635928530000|2021-11-03 08:35:30|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|1
1635928540000|2021-11-03 08:35:40||103.29||103.29||103.29||103.29|16
1635928550000|2021-11-03 08:35:50|103.37||103.37||103.37||103.37||0
1635928560000|2021-11-03 08:36:00||103.24||103.29||103.29||103.24|77
1635928570000|2021-11-03 08:36:10|103.42|103.24|103.42|103.34|103.42|103.34|103.42|103.24|91
1635928590000|2021-11-03 08:36:30||103.29||103.34||103.34||103.29|15
1635928600000|2021-11-03 08:36:40|||||||||1
1635928630000|2021-11-03 08:37:10|||||||||61
1635928640000|2021-11-03 08:37:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|22
1635928680000|2021-11-03 08:38:00|||||||||27
1635928690000|2021-11-03 08:38:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|48
1635928710000|2021-11-03 08:38:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|114
1635928740000|2021-11-03 08:39:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|99
1635928750000|2021-11-03 08:39:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|91
1635928800000|2021-11-03 08:40:00|||||||||54
1635928820000|2021-11-03 08:40:20|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|491
1635928830000|2021-11-03 08:40:30|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.24|37
1635928840000|2021-11-03 08:40:40|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|48
1635928850000|2021-11-03 08:40:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|18
1635928860000|2021-11-03 08:41:00|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|45
1635928870000|2021-11-03 08:41:10|103.27||103.27||103.27||103.27||0
1635928880000|2021-11-03 08:41:20|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|123
1635928890000|2021-11-03 08:41:30|103.32||103.27||103.32||103.27||6
1635928900000|2021-11-03 08:41:40|103.32||103.32||103.32||103.27||0
1635928910000|2021-11-03 08:41:50|103.27||103.27||103.27||103.27||0
1635928920000|2021-11-03 08:42:00|||||||||9
1635928930000|2021-11-03 08:42:10|||||||||1
1635928950000|2021-11-03 08:42:30|103.32||103.27||103.32||103.27||171
1635929020000|2021-11-03 08:43:40|||||||||28
1635929050000|2021-11-03 08:44:10|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|93
1635929080000|2021-11-03 08:44:40|||||||||27
1635929110000|2021-11-03 08:45:10|||||||||207
1635929120000|2021-11-03 08:45:20|||||||||152
1635929140000|2021-11-03 08:45:40|||||||||33
1635929150000|2021-11-03 08:45:50|||||||||27
1635929160000|2021-11-03 08:46:00|||||||||4
1635929170000|2021-11-03 08:46:10|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|73
1635929220000|2021-11-03 08:47:00|||||||||28
1635929250000|2021-11-03 08:47:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|98
1635929260000|2021-11-03 08:47:40|||||||||3
1635929270000|2021-11-03 08:47:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|179
1635929280000|2021-11-03 08:48:00|||||||||1
1635929290000|2021-11-03 08:48:10|||||||||37
1635929300000|2021-11-03 08:48:20|||||||||41
1635929310000|2021-11-03 08:48:30|||||||||3
1635929320000|2021-11-03 08:48:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|207
1635929330000|2021-11-03 08:48:50|||||||||43
1635929350000|2021-11-03 08:49:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|266
1635929370000|2021-11-03 08:49:30|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|35
1635929390000|2021-11-03 08:49:50||103.19||103.19||103.19||103.19|27
1635929410000|2021-11-03 08:50:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|115
1635929430000|2021-11-03 08:50:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|71
1635929440000|2021-11-03 08:50:40|||||||||13
1635929450000|2021-11-03 08:50:50|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|183
1635929460000|2021-11-03 08:51:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|27
1635929470000|2021-11-03 08:51:10|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|159
1635929480000|2021-11-03 08:51:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|146
1635929490000|2021-11-03 08:51:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|48
1635929500000|2021-11-03 08:51:40|103.27||103.27||103.32||103.27||0
1635929510000|2021-11-03 08:51:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|29
1635929550000|2021-11-03 08:52:30|||||||||29
1635929580000|2021-11-03 08:53:00|||||||||31
1635929600000|2021-11-03 08:53:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|90
1635929610000|2021-11-03 08:53:30|||||||||28
1635929620000|2021-11-03 08:53:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|262
1635929630000|2021-11-03 08:53:50|||||||||58
1635929640000|2021-11-03 08:54:00|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|237
1635929650000|2021-11-03 08:54:10|||||||||39
1635929660000|2021-11-03 08:54:20|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|41
1635929670000|2021-11-03 08:54:30|||||||||30
1635929680000|2021-11-03 08:54:40|||||||||30
1635929710000|2021-11-03 08:55:10|||||||||32
1635929730000|2021-11-03 08:55:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|282
1635929760000|2021-11-03 08:56:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|113
1635929770000|2021-11-03 08:56:10|||||||||27
1635929780000|2021-11-03 08:56:20|||||||||4
1635929810000|2021-11-03 08:56:50|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|55
1635929820000|2021-11-03 08:57:00||103.09||103.14||103.14||103.09|34
1635929830000|2021-11-03 08:57:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|110
1635929840000|2021-11-03 08:57:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|59
1635929850000|2021-11-03 08:57:30|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|250
1635929860000|2021-11-03 08:57:40|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|70
1635929870000|2021-11-03 08:57:50|||||||||27
1635929900000|2021-11-03 08:58:20|||||||||28
1635929920000|2021-11-03 08:58:40|103.32||103.27||103.32||103.27||127
1635929940000|2021-11-03 08:59:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|45
1635929950000|2021-11-03 08:59:10|||||||||1
1635929960000|2021-11-03 08:59:20|103.17|103.09|103.17|103.09|103.22|103.09|103.17|103.09|9
1635929970000|2021-11-03 08:59:30|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|60
1635929980000|2021-11-03 08:59:40||103.14||103.14||103.14||103.14|1
1635929990000|2021-11-03 08:59:50|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|18
1635930000000|2021-11-03 09:00:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|55
1635930030000|2021-11-03 09:00:30|103.12|103.04|103.12|103.04|103.12|103.09|103.12|103.04|50
1635930040000|2021-11-03 09:00:40|103.17||103.17||103.17||103.12||52
1635930050000|2021-11-03 09:00:50|103.12|103.09|103.17|103.09|103.17|103.09|103.12|103.09|0
1635930060000|2021-11-03 09:01:00||103.04||103.09||103.09||103.04|36
1635930070000|2021-11-03 09:01:10|||||||||28
1635930080000|2021-11-03 09:01:20||103.04||103.04||103.04||103.04|120
1635930090000|2021-11-03 09:01:30|103.12||103.12||103.12||103.12||27
1635930120000|2021-11-03 09:02:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|77
1635930150000|2021-11-03 09:02:30|||||||||28
1635930170000|2021-11-03 09:02:50|||||||||70
1635930190000|2021-11-03 09:03:10|||||||||83
1635930210000|2021-11-03 09:03:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|119
1635930240000|2021-11-03 09:04:00|||||||||34
1635930250000|2021-11-03 09:04:10|||||||||1
1635930270000|2021-11-03 09:04:30|||||||||28
1635930280000|2021-11-03 09:04:40|||||||||4
1635930290000|2021-11-03 09:04:50|||||||||31
1635930300000|2021-11-03 09:05:00|||||||||3
1635930310000|2021-11-03 09:05:10|||||||||35
1635930320000|2021-11-03 09:05:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|512
1635930330000|2021-11-03 09:05:30|||||||||33
1635930340000|2021-11-03 09:05:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|254
1635930350000|2021-11-03 09:05:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|207
1635930390000|2021-11-03 09:06:30|103.32||103.27||103.32||103.27||49
1635930400000|2021-11-03 09:06:40|103.32||103.27||103.32||103.27||3
1635930410000|2021-11-03 09:06:50|103.32||103.32||103.32||103.32||28
1635930420000|2021-11-03 09:07:00|103.27||103.27||103.27||103.27||0
1635930440000|2021-11-03 09:07:20|||||||||28
1635930460000|2021-11-03 09:07:40|||||||||28
1635930480000|2021-11-03 09:08:00||103.14||103.19||103.19||103.14|97
1635930490000|2021-11-03 09:08:10||103.14||103.14||103.14||103.14|5
1635930500000|2021-11-03 09:08:20||103.19||103.19||103.19||103.19|0
1635930510000|2021-11-03 09:08:30||103.14||103.19||103.19||103.14|30
1635930530000|2021-11-03 09:08:50|||||||||28
1635930540000|2021-11-03 09:09:00|103.32||103.32||103.32||103.32||75
1635930550000|2021-11-03 09:09:10||103.24||103.24||103.24||103.19|2
1635930560000|2021-11-03 09:09:20||103.19||103.24||103.24||103.19|35
1635930580000|2021-11-03 09:09:40||103.19||103.19||103.19||103.19|41
1635930590000|2021-11-03 09:09:50||103.24||103.24||103.24||103.24|28
1635930610000|2021-11-03 09:10:10||103.19||103.19||103.24||103.19|20
1635930620000|2021-11-03 09:10:20|103.27||103.27||103.27||103.27||0
1635930650000|2021-11-03 09:10:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|2
1635930670000|2021-11-03 09:11:10|||||||||5
1635930700000|2021-11-03 09:11:40|103.37|103.29|103.37|103.24|103.37|103.29|103.32|103.24|256
1635930710000|2021-11-03 09:11:50||103.29||103.29||103.29||103.29|0
1635930720000|2021-11-03 09:12:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|45
1635930730000|2021-11-03 09:12:10|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|2
1635930740000|2021-11-03 09:12:20||103.34||103.34||103.34||103.34|0
1635930750000|2021-11-03 09:12:30||103.29||103.34||103.34||103.29|3
1635930770000|2021-11-03 09:12:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|3
1635930790000|2021-11-03 09:13:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|32
1635930800000|2021-11-03 09:13:20|||||||||1
1635930820000|2021-11-03 09:13:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|5
1635930840000|2021-11-03 09:14:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|2
1635930850000|2021-11-03 09:14:10|103.27|103.19|103.27|103.19|103.27|103.24|103.27|103.19|10
1635930870000|2021-11-03 09:14:30||103.14||103.19||103.19||103.14|2
1635930900000|2021-11-03 09:15:00|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|142
1635930920000|2021-11-03 09:15:20||103.09||103.09||103.09||103.09|3
1635930930000|2021-11-03 09:15:30||103.14||103.09||103.14||103.09|2
1635930940000|2021-11-03 09:15:40|103.17||103.22||103.22||103.17||3
1635930950000|2021-11-03 09:15:50|103.17||103.17||103.17||103.17||100
1635930970000|2021-11-03 09:16:10||103.04||103.04||103.04||103.04|20
1635930980000|2021-11-03 09:16:20||103.09||103.09||103.09||103.09|0
1635930990000|2021-11-03 09:16:30|||||||||33
1635931030000|2021-11-03 09:17:10|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|12
1635931040000|2021-11-03 09:17:20|103.17||103.17||103.22||103.17||0
1635931050000|2021-11-03 09:17:30|103.22||103.22||103.22||103.17||0
1635931060000|2021-11-03 09:17:40||103.14||103.14||103.14||103.14|0
1635931110000|2021-11-03 09:18:30|||||||||10
1635931120000|2021-11-03 09:18:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|58
1635931140000|2021-11-03 09:19:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|19
1635931170000|2021-11-03 09:19:30|103.27||103.27||103.27||103.27||1
1635931190000|2021-11-03 09:19:50|103.22||103.22||103.22||103.22||0
1635931200000|2021-11-03 09:20:00|||||||||6
1635931220000|2021-11-03 09:20:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|2
1635931230000|2021-11-03 09:20:30|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|2
1635931250000|2021-11-03 09:20:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1635931260000|2021-11-03 09:21:00|||||||||6
1635931270000|2021-11-03 09:21:10||103.04||103.09||103.09||103.04|2
1635931310000|2021-11-03 09:21:50|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|3
1635931320000|2021-11-03 09:22:00|103.17||103.17||103.17||103.17||0
1635931330000|2021-11-03 09:22:10|||||||||1
1635931380000|2021-11-03 09:23:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|7
1635931410000|2021-11-03 09:23:30|||||||||4
1635931420000|2021-11-03 09:23:40|||||||||1
1635931460000|2021-11-03 09:24:20|||||||||5
1635931520000|2021-11-03 09:25:20|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|8
1635931530000|2021-11-03 09:25:30|103.17||103.17||103.17||103.12||0
1635931540000|2021-11-03 09:25:40|103.12|103.09|103.17|103.09|103.17|103.09|103.12|103.09|0
1635931560000|2021-11-03 09:26:00|||||||||5
1635931620000|2021-11-03 09:27:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|4
1635931630000|2021-11-03 09:27:10|||||||||14
1635931690000|2021-11-03 09:28:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|12
1635931700000|2021-11-03 09:28:20||103.04||103.09||103.09||103.04|2
1635931730000|2021-11-03 09:28:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|4
1635931750000|2021-11-03 09:29:10|||||||||1
1635931770000|2021-11-03 09:29:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|17
1635931780000|2021-11-03 09:29:40||103.04||103.04||103.04||103.04|2
1635931790000|2021-11-03 09:29:50|103.12||103.12||103.12||103.12||0
1635931800000|2021-11-03 09:30:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|6
1635931840000|2021-11-03 09:30:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|93
1635931850000|2021-11-03 09:30:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|120
1635931860000|2021-11-03 09:31:00|||||||||8
1635931870000|2021-11-03 09:31:10|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|12
1635931920000|2021-11-03 09:32:00|||||||||2
1635931930000|2021-11-03 09:32:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|69
1635931990000|2021-11-03 09:33:10|103.27||103.27||103.27||103.27||120
1635932000000|2021-11-03 09:33:20|103.22||103.22||103.27||103.22||22
1635932030000|2021-11-03 09:33:50|||||||||1
1635932090000|2021-11-03 09:34:50|103.27||103.27||103.27||103.27||29
1635932100000|2021-11-03 09:35:00||103.19||103.19||103.19||103.19|0
1635932110000|2021-11-03 09:35:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|72
1635932140000|2021-11-03 09:35:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|23
1635932170000|2021-11-03 09:36:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|24
1635932210000|2021-11-03 09:36:50|||||||||1
1635932250000|2021-11-03 09:37:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|4
1635932330000|2021-11-03 09:38:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|24
1635932340000|2021-11-03 09:39:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|8
1635932360000|2021-11-03 09:39:20|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|5
1635932370000|2021-11-03 09:39:30|103.12||103.07||103.12||103.07||0
1635932390000|2021-11-03 09:39:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|35
1635932460000|2021-11-03 09:41:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|35
1635932480000|2021-11-03 09:41:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|14
1635932510000|2021-11-03 09:41:50|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|6
1635932520000|2021-11-03 09:42:00|103.07||103.07||103.07||103.07||1
1635932540000|2021-11-03 09:42:20|||||||||15
1635932580000|2021-11-03 09:43:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|22
1635932590000|2021-11-03 09:43:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|151
1635932600000|2021-11-03 09:43:20|||||||||4
1635932620000|2021-11-03 09:43:40|||||||||1
1635932630000|2021-11-03 09:43:50|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|27
1635932640000|2021-11-03 09:44:00|103.07||103.07||103.07||103.02||6
1635932650000|2021-11-03 09:44:10|103.02||103.07||103.07||103.02||1
1635932660000|2021-11-03 09:44:20|103.02||103.07||103.07||103.02||1
1635932670000|2021-11-03 09:44:30|103.02||103.02||103.07||103.02||10
1635932700000|2021-11-03 09:45:00|||||||||12
1635932720000|2021-11-03 09:45:20|102.97|102.89|103.02|102.89|103.02|102.94|102.97|102.89|116
1635932730000|2021-11-03 09:45:30|102.97||102.97||102.97||102.97||0
1635932740000|2021-11-03 09:45:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|5
1635932760000|2021-11-03 09:46:00|||||||||1
1635932780000|2021-11-03 09:46:20|||||||||1
1635932840000|2021-11-03 09:47:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|239
1635932850000|2021-11-03 09:47:30||102.94||102.94||102.94||102.94|58
1635932860000|2021-11-03 09:47:40|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|4
1635932880000|2021-11-03 09:48:00|||||||||1
1635932890000|2021-11-03 09:48:10|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|13
1635932900000|2021-11-03 09:48:20||102.99||102.99||102.99||102.99|0
1635932930000|2021-11-03 09:48:50|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|9
1635932940000|2021-11-03 09:49:00|103.02||103.02||103.02||103.02||0
1635933000000|2021-11-03 09:50:00|||||||||58
1635933010000|2021-11-03 09:50:10|||||||||38
1635933030000|2021-11-03 09:50:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|50
1635933040000|2021-11-03 09:50:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|57
1635933050000|2021-11-03 09:50:50|||||||||29
1635933060000|2021-11-03 09:51:00|||||||||9
1635933070000|2021-11-03 09:51:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|22
1635933090000|2021-11-03 09:51:30|103.02||102.97||103.02||102.97||21
1635933100000|2021-11-03 09:51:40|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|18
1635933110000|2021-11-03 09:51:50|102.97||103.02||103.02||102.97||1
1635933120000|2021-11-03 09:52:00|102.97||102.97||102.97||102.97||2
1635933130000|2021-11-03 09:52:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|10
1635933150000|2021-11-03 09:52:30|||||||||138
1635933170000|2021-11-03 09:52:50|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|322
1635933180000|2021-11-03 09:53:00|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|21
1635933210000|2021-11-03 09:53:30|||||||||13
1635933220000|2021-11-03 09:53:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|129
1635933240000|2021-11-03 09:54:00|||||||||5
1635933260000|2021-11-03 09:54:20|||||||||110
1635933310000|2021-11-03 09:55:10|||||||||15
1635933320000|2021-11-03 09:55:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|29
1635933340000|2021-11-03 09:55:40|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|58
1635933350000|2021-11-03 09:55:50|103.12||103.12||103.12||103.07||0
1635933360000|2021-11-03 09:56:00|103.07||103.07||103.07||103.07||0
1635933370000|2021-11-03 09:56:10|103.12|103.04|103.12|102.99|103.12|103.04|103.07|102.99|118
1635933380000|2021-11-03 09:56:20||103.04||103.04||103.04||103.04|0
1635933390000|2021-11-03 09:56:30|||||||||5
1635933420000|2021-11-03 09:57:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|105
1635933470000|2021-11-03 09:57:50|103.22||103.22||103.22||103.22||56
1635933480000|2021-11-03 09:58:00|103.17||103.17||103.17||103.17||17
1635933490000|2021-11-03 09:58:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|6
1635933500000|2021-11-03 09:58:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|5
1635933510000|2021-11-03 09:58:30|103.22||103.22||103.22||103.22||0
1635933520000|2021-11-03 09:58:40||103.14||103.14||103.14||103.14|1
1635933570000|2021-11-03 09:59:30|||||||||49
1635933600000|2021-11-03 10:00:00|||||||||1
1635933620000|2021-11-03 10:00:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|49
1635933630000|2021-11-03 10:00:30|||||||||2
1635933650000|2021-11-03 10:00:50|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|30
1635933660000|2021-11-03 10:01:00|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|8
1635933680000|2021-11-03 10:01:20|||||||||97
1635933710000|2021-11-03 10:01:50||103.09||103.09||103.09||103.09|537
1635933720000|2021-11-03 10:02:00|103.17||103.17||103.17||103.17||58
1635933730000|2021-11-03 10:02:10|||||||||57
1635933740000|2021-11-03 10:02:20|||||||||19
1635933750000|2021-11-03 10:02:30|||||||||72
1635933760000|2021-11-03 10:02:40||103.04||103.09||103.09||103.04|261
1635933770000|2021-11-03 10:02:50|||||||||26
1635933780000|2021-11-03 10:03:00||103.04||103.04||103.04||103.04|88
1635933790000|2021-11-03 10:03:10||103.09||103.09||103.09||103.09|0
1635933820000|2021-11-03 10:03:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|249
1635933830000|2021-11-03 10:03:50|||||||||1
1635933840000|2021-11-03 10:04:00|||||||||33
1635933860000|2021-11-03 10:04:20|||||||||1
1635933870000|2021-11-03 10:04:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|8
1635933880000|2021-11-03 10:04:40|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|28
1635933890000|2021-11-03 10:04:50|103.22||103.17||103.22||103.17||0
1635933900000|2021-11-03 10:05:00|||||||||5
1635933910000|2021-11-03 10:05:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|31
1635933920000|2021-11-03 10:05:20|||||||||58
1635933930000|2021-11-03 10:05:30|||||||||1
1635933980000|2021-11-03 10:06:20|||||||||4
1635933990000|2021-11-03 10:06:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|32
1635934020000|2021-11-03 10:07:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|155
1635934040000|2021-11-03 10:07:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|57
1635934050000|2021-11-03 10:07:30|||||||||2
1635934080000|2021-11-03 10:08:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|89
1635934090000|2021-11-03 10:08:10||103.14||103.19||103.19||103.14|4
1635934100000|2021-11-03 10:08:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|18
1635934120000|2021-11-03 10:08:40|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|116
1635934130000|2021-11-03 10:08:50|||||||||5
1635934140000|2021-11-03 10:09:00||103.09||103.14||103.14||103.09|5
1635934160000|2021-11-03 10:09:20|103.27||103.22||103.27||103.22||120
1635934170000|2021-11-03 10:09:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|5
1635934180000|2021-11-03 10:09:40||103.14||103.19||103.19||103.14|6
1635934190000|2021-11-03 10:09:50||103.14||103.14||103.14||103.14|3
1635934200000|2021-11-03 10:10:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|21
1635934230000|2021-11-03 10:10:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|109
1635934250000|2021-11-03 10:10:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|28
1635934260000|2021-11-03 10:11:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1635934280000|2021-11-03 10:11:20|103.42||103.42||103.42||103.42||15
1635934290000|2021-11-03 10:11:30|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|1
1635934300000|2021-11-03 10:11:40|||||||||4
1635934320000|2021-11-03 10:12:00|||||||||6
1635934350000|2021-11-03 10:12:30|||||||||100
1635934380000|2021-11-03 10:13:00|103.47||103.42||103.47||103.42||62
1635934390000|2021-11-03 10:13:10|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|154
1635934430000|2021-11-03 10:13:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|198
1635934440000|2021-11-03 10:14:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|187
1635934490000|2021-11-03 10:14:50|||||||||5
1635934500000|2021-11-03 10:15:00||103.34||103.39||103.39||103.34|31
1635934510000|2021-11-03 10:15:10||103.34||103.39||103.39||103.34|152
1635934530000|2021-11-03 10:15:30|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|112
1635934540000|2021-11-03 10:15:40|103.47|103.44|103.52|103.39|103.52|103.44|103.47|103.39|37
1635934550000|2021-11-03 10:15:50||103.44||103.39||103.44||103.39|17
1635934560000|2021-11-03 10:16:00|103.47||103.47||103.47||103.47||4
1635934570000|2021-11-03 10:16:10|103.52||103.52||103.52||103.52||8
1635934580000|2021-11-03 10:16:20|103.47|103.44|103.52|103.39|103.52|103.44|103.47|103.39|4
1635934590000|2021-11-03 10:16:30|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|2
1635934600000|2021-11-03 10:16:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1635934610000|2021-11-03 10:16:50|||||||||3
1635934620000|2021-11-03 10:17:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|60
1635934640000|2021-11-03 10:17:20|||||||||3
1635934650000|2021-11-03 10:17:30|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|3
1635934680000|2021-11-03 10:18:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|39
1635934700000|2021-11-03 10:18:20|||||||||1018
1635934710000|2021-11-03 10:18:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|164
1635934720000|2021-11-03 10:18:40||103.24||103.24||103.24||103.24|87
1635934730000|2021-11-03 10:18:50|||||||||3
1635934740000|2021-11-03 10:19:00|103.32|103.29|103.37|103.24|103.37|103.29|103.32|103.24|10
1635934750000|2021-11-03 10:19:10|103.32||103.32||103.32||103.32||0
1635934790000|2021-11-03 10:19:50||103.19||103.24||103.24||103.19|3
1635934800000|2021-11-03 10:20:00||103.19||103.24||103.24||103.19|33
1635934810000|2021-11-03 10:20:10|||||||||2
1635934830000|2021-11-03 10:20:30||103.19||103.24||103.24||103.19|40
1635934840000|2021-11-03 10:20:40|103.37||103.37||103.37||103.37||0
1635934860000|2021-11-03 10:21:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|8
1635934880000|2021-11-03 10:21:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|140
1635934910000|2021-11-03 10:21:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|3
1635934960000|2021-11-03 10:22:40|||||||||1
1635934970000|2021-11-03 10:22:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|46
1635934980000|2021-11-03 10:23:00|103.37||103.37||103.37||103.32||41
1635934990000|2021-11-03 10:23:10|103.32||103.32||103.37||103.32||0
1635935030000|2021-11-03 10:23:50|||||||||6
1635935050000|2021-11-03 10:24:10|103.37||103.37||103.37||103.37||11
1635935070000|2021-11-03 10:24:30|103.32||103.32||103.32||103.32||0
1635935080000|2021-11-03 10:24:40|103.37||103.37||103.37||103.37||0
1635935090000|2021-11-03 10:24:50|103.32||103.32||103.32||103.32||0
1635935100000|2021-11-03 10:25:00|103.37||103.37||103.37||103.37||9
1635935110000|2021-11-03 10:25:10||103.29||103.29||103.29||103.29|0
1635935190000|2021-11-03 10:26:30|||||||||6
1635935200000|2021-11-03 10:26:40|103.42||103.42||103.42||103.42||0
1635935210000|2021-11-03 10:26:50|103.37||103.37||103.37||103.37||0
1635935240000|2021-11-03 10:27:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|4
1635935250000|2021-11-03 10:27:30|||||||||16
1635935260000|2021-11-03 10:27:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|5
1635935270000|2021-11-03 10:27:50|103.42||103.37||103.42||103.37||0
1635935290000|2021-11-03 10:28:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|105
1635935300000|2021-11-03 10:28:20||103.29||103.29||103.29||103.29|3
1635935310000|2021-11-03 10:28:30|103.37||103.42||103.42||103.37||0
1635935320000|2021-11-03 10:28:40||103.34||103.34||103.34||103.34|0
1635935440000|2021-11-03 10:30:40|||||||||67
1635935460000|2021-11-03 10:31:00|||||||||79
1635935480000|2021-11-03 10:31:20|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|100
1635935490000|2021-11-03 10:31:30|103.42||103.42||103.47||103.42||0
1635935510000|2021-11-03 10:31:50|103.47||103.47||103.47||103.47||0
1635935520000|2021-11-03 10:32:00|103.42||103.42||103.42||103.42||0
1635935550000|2021-11-03 10:32:30|||||||||4
1635935560000|2021-11-03 10:32:40|||||||||1
1635935580000|2021-11-03 10:33:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|31
1635935590000|2021-11-03 10:33:10|||||||||15
1635935630000|2021-11-03 10:33:50||103.24||103.24||103.24||103.24|2
1635935640000|2021-11-03 10:34:00|103.32||103.32||103.32||103.32||0
1635935660000|2021-11-03 10:34:20||103.19||103.24||103.24||103.19|5
1635935710000|2021-11-03 10:35:10|||||||||5
1635935730000|2021-11-03 10:35:30|||||||||1
1635935740000|2021-11-03 10:35:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|3
1635935760000|2021-11-03 10:36:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|3
1635935780000|2021-11-03 10:36:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2
1635935820000|2021-11-03 10:37:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|4
1635935830000|2021-11-03 10:37:10|103.37||103.32||103.37||103.32||0
1635935850000|2021-11-03 10:37:30|103.37||103.37||103.37||103.32||0
1635935860000|2021-11-03 10:37:40||103.29||103.29||103.29||103.29|0
1635935900000|2021-11-03 10:38:20|103.42||103.42||103.42||103.42||10
1635935910000|2021-11-03 10:38:30|103.37||103.37||103.37||103.37||0
1635935930000|2021-11-03 10:38:50|103.42||103.37||103.42||103.37||1
1635935940000|2021-11-03 10:39:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1635935970000|2021-11-03 10:39:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|23
1635935980000|2021-11-03 10:39:40||103.34||103.34||103.34||103.34|2
1635935990000|2021-11-03 10:39:50||103.39||103.39||103.39||103.39|0
1635936010000|2021-11-03 10:40:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|11
1635936020000|2021-11-03 10:40:20||103.39||103.39||103.39||103.39|2
1635936040000|2021-11-03 10:40:40||103.44||103.44||103.44||103.44|0
1635936070000|2021-11-03 10:41:10|||||||||50
1635936120000|2021-11-03 10:42:00|||||||||7
1635936160000|2021-11-03 10:42:40|||||||||1
1635936170000|2021-11-03 10:42:50|103.57||103.57||103.57||103.57||33
1635936180000|2021-11-03 10:43:00|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|32
1635936190000|2021-11-03 10:43:10|103.52||103.52||103.52||103.52||0
1635936200000|2021-11-03 10:43:20|103.57||103.57||103.57||103.57||0
1635936210000|2021-11-03 10:43:30||103.49||103.49||103.49||103.49|14
1635936220000|2021-11-03 10:43:40||103.44||103.44||103.49||103.44|20
1635936240000|2021-11-03 10:44:00|103.52||103.57||103.57||103.52||33
1635936250000|2021-11-03 10:44:10||103.49||103.49||103.49||103.49|0
1635936270000|2021-11-03 10:44:30|||||||||7
1635936280000|2021-11-03 10:44:40|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|4
1635936290000|2021-11-03 10:44:50||103.49||103.49||103.49||103.49|0
1635936300000|2021-11-03 10:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1635936320000|2021-11-03 10:45:20|||||||||3
1635936420000|2021-11-03 10:47:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1635936460000|2021-11-03 10:47:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|14
1635936470000|2021-11-03 10:47:50||103.49||103.49||103.49||103.49|33
1635936480000|2021-11-03 10:48:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|133
1635936500000|2021-11-03 10:48:20|||||||||110
1635936540000|2021-11-03 10:49:00|||||||||52
1635936550000|2021-11-03 10:49:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|157
1635936640000|2021-11-03 10:50:40|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|27
1635936650000|2021-11-03 10:50:50||103.54||103.54||103.54||103.54|0
1635936700000|2021-11-03 10:51:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|174
1635936710000|2021-11-03 10:51:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1
1635936720000|2021-11-03 10:52:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|19
1635936730000|2021-11-03 10:52:10|103.62||103.62||103.62||103.62||10
1635936750000|2021-11-03 10:52:30||103.54||103.54||103.54||103.54|0
1635936760000|2021-11-03 10:52:40|||||||||71
1635936820000|2021-11-03 10:53:40|103.67||103.62||103.67||103.62||1
1635936850000|2021-11-03 10:54:10|||||||||50
1635936860000|2021-11-03 10:54:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|70
1635936870000|2021-11-03 10:54:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|112
1635936900000|2021-11-03 10:55:00||103.49||103.49||103.49||103.49|46
1635936920000|2021-11-03 10:55:20|103.57||103.62||103.62||103.57||33
1635936930000|2021-11-03 10:55:30|103.57||103.57||103.57||103.57||0
1635936940000|2021-11-03 10:55:40|103.62||103.57||103.62||103.57||9
1635936950000|2021-11-03 10:55:50|103.62||103.62||103.62||103.57||7
1635936960000|2021-11-03 10:56:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|1
1635936970000|2021-11-03 10:56:10|||||||||300
1635937050000|2021-11-03 10:57:30|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|280
1635937080000|2021-11-03 10:58:00||103.59||103.54||103.59||103.54|12
1635937090000|2021-11-03 10:58:10|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|11
1635937100000|2021-11-03 10:58:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|35
1635937140000|2021-11-03 10:59:00|103.67||103.67||103.67||103.67||15
1635937150000|2021-11-03 10:59:10||103.59||103.59||103.59||103.59|0
1635937170000|2021-11-03 10:59:30|||||||||100
1635937210000|2021-11-03 11:00:10|||||||||1
1635937220000|2021-11-03 11:00:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|250
1635937250000|2021-11-03 11:00:50|||||||||100
1635937300000|2021-11-03 11:01:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|138
1635937320000|2021-11-03 11:02:00|||||||||50
1635937390000|2021-11-03 11:03:10|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|187
1635937400000|2021-11-03 11:03:20|103.52||103.52||103.57||103.52||0
1635937430000|2021-11-03 11:03:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|75
1635937480000|2021-11-03 11:04:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|463
1635937500000|2021-11-03 11:05:00|||||||||33
1635937550000|2021-11-03 11:05:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|123
1635937560000|2021-11-03 11:06:00|||||||||100
1635937580000|2021-11-03 11:06:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|64
1635937620000|2021-11-03 11:07:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|19
1635937630000|2021-11-03 11:07:10|103.62||103.57||103.62||103.57||25
1635937640000|2021-11-03 11:07:20|||||||||15
1635937680000|2021-11-03 11:08:00|103.62||103.57||103.62||103.57||6
1635937690000|2021-11-03 11:08:10|103.62||103.62||103.62||103.62||0
1635937700000|2021-11-03 11:08:20|103.67|103.54|103.67|103.54|103.67|103.54|103.67|103.54|234
1635937720000|2021-11-03 11:08:40|103.62|103.49|103.57|103.49|103.62|103.49|103.57|103.49|534
1635937760000|2021-11-03 11:09:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|190
1635937800000|2021-11-03 11:10:00|||||||||73
1635937810000|2021-11-03 11:10:10|||||||||4
1635937900000|2021-11-03 11:11:40|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|172
1635937910000|2021-11-03 11:11:50||103.49||103.49||103.49||103.49|8
1635938030000|2021-11-03 11:13:50|||||||||283
1635938040000|2021-11-03 11:14:00||103.44||103.44||103.44||103.44|64
1635938050000|2021-11-03 11:14:10||103.49||103.49||103.49||103.49|2
1635938060000|2021-11-03 11:14:20||103.44||103.44||103.44||103.44|52
1635938070000|2021-11-03 11:14:30|103.52||103.52||103.52||103.52||0
1635938090000|2021-11-03 11:14:50|103.57||103.57||103.57||103.57||0
1635938100000|2021-11-03 11:15:00||103.49||103.49||103.49||103.49|0
1635938120000|2021-11-03 11:15:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|28
1635938170000|2021-11-03 11:16:10||103.39||103.39||103.39||103.39|25
1635938200000|2021-11-03 11:16:40|103.47||103.47||103.47||103.47||0
1635938220000|2021-11-03 11:17:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1635938230000|2021-11-03 11:17:10|||||||||1
1635938270000|2021-11-03 11:17:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|14
1635938310000|2021-11-03 11:18:30|||||||||1
1635938330000|2021-11-03 11:18:50|103.52||103.47||103.52||103.47||8
1635938350000|2021-11-03 11:19:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|0
1635938410000|2021-11-03 11:20:10|||||||||5
1635938440000|2021-11-03 11:20:40||103.39||103.39||103.39||103.39|15
1635938460000|2021-11-03 11:21:00|103.47|103.44|103.47|103.39|103.47|103.44|103.47|103.39|9
1635938480000|2021-11-03 11:21:20|||||||||1
1635938500000|2021-11-03 11:21:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|81
1635938570000|2021-11-03 11:22:50|||||||||77
1635938610000|2021-11-03 11:23:30|103.57||103.57||103.57||103.57||0
1635938620000|2021-11-03 11:23:40|103.52||103.57||103.57||103.52||10
1635938630000|2021-11-03 11:23:50|103.52||103.52||103.52||103.52||3
1635938640000|2021-11-03 11:24:00|103.57||103.57||103.57||103.52||6
1635938660000|2021-11-03 11:24:20|103.52||103.52||103.52||103.52||250
1635938670000|2021-11-03 11:24:30|103.57||103.57||103.57||103.52||43
1635938710000|2021-11-03 11:25:10||103.49||103.44||103.49||103.44|19
1635938800000|2021-11-03 11:26:40||103.49||103.49||103.49||103.49|2
1635939000000|2021-11-03 11:30:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|338
1635939010000|2021-11-03 11:30:10||103.49||103.54||103.54||103.49|74
1635939130000|2021-11-03 11:32:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|53
1635939150000|2021-11-03 11:32:30|103.72||103.67||103.72||103.67||20
1635939180000|2021-11-03 11:33:00|103.72||103.67||103.72||103.67||0
1635939190000|2021-11-03 11:33:10|103.72||103.72||103.72||103.67||4
1635939200000|2021-11-03 11:33:20|103.67||103.67||103.67||103.67||0
1635939220000|2021-11-03 11:33:40|||||||||40
1635939230000|2021-11-03 11:33:50|103.72||103.72||103.72||103.72||25
1635939250000|2021-11-03 11:34:10||103.64||103.64||103.64||103.64|0
1635939290000|2021-11-03 11:34:50|||||||||200
1635939350000|2021-11-03 11:35:50|||||||||49
1635939360000|2021-11-03 11:36:00|103.77||103.77||103.77||103.77||53
1635939370000|2021-11-03 11:36:10|103.72||103.72||103.72||103.72||0
1635939420000|2021-11-03 11:37:00|||||||||7
1635939430000|2021-11-03 11:37:10|103.77||103.72||103.77||103.72||0
1635939450000|2021-11-03 11:37:30|103.77||103.77||103.77||103.77||0
1635939470000|2021-11-03 11:37:50||103.69||103.64||103.69||103.64|10
1635939480000|2021-11-03 11:38:00||103.69||103.69||103.69||103.69|0
1635939540000|2021-11-03 11:39:00|||||||||12
1635939580000|2021-11-03 11:39:40||103.64||103.64||103.64||103.64|12
1635939600000|2021-11-03 11:40:00||103.69||103.69||103.69||103.69|6
1635939650000|2021-11-03 11:40:50|103.82||103.82||103.82||103.82||0
1635939670000|2021-11-03 11:41:10||103.74||103.74||103.74||103.74|0
1635939700000|2021-11-03 11:41:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|93
1635939810000|2021-11-03 11:43:30|||||||||10
1635939820000|2021-11-03 11:43:40|||||||||13
1635939940000|2021-11-03 11:45:40|||||||||90
1635939950000|2021-11-03 11:45:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|145
1635939960000|2021-11-03 11:46:00|||||||||6
1635939980000|2021-11-03 11:46:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|170
1635939990000|2021-11-03 11:46:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|87
1635940020000|2021-11-03 11:47:00|103.87||103.87||103.87||103.87||1
1635940030000|2021-11-03 11:47:10|103.82||103.82||103.82||103.82||7
1635940070000|2021-11-03 11:47:50|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|51
1635940080000|2021-11-03 11:48:00||103.79||103.79||103.79||103.79|1
1635940110000|2021-11-03 11:48:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|8
1635940120000|2021-11-03 11:48:40|103.87||103.87||103.87||103.87||1
1635940140000|2021-11-03 11:49:00||103.79||103.79||103.79||103.79|0
1635940170000|2021-11-03 11:49:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|7
1635940190000|2021-11-03 11:49:50|||||||||66
1635940320000|2021-11-03 11:52:00|||||||||155
1635940420000|2021-11-03 11:53:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|270
1635940460000|2021-11-03 11:54:20|||||||||210
1635940490000|2021-11-03 11:54:50|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|138
1635940550000|2021-11-03 11:55:50|103.87||103.87||103.87||103.87||89
1635940560000|2021-11-03 11:56:00||103.79||103.79||103.79||103.79|11
1635940570000|2021-11-03 11:56:10||103.74||103.74||103.74||103.74|13
1635940580000|2021-11-03 11:56:20|103.82||103.82||103.82||103.82||0
1635940710000|2021-11-03 11:58:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|107
1635940780000|2021-11-03 11:59:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|13
1635940800000|2021-11-03 12:00:00|||||||||33
1635940820000|2021-11-03 12:00:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|46
1635940840000|2021-11-03 12:00:40|103.92|103.84|103.92|103.79|103.92|103.84|103.87|103.79|79
1635940850000|2021-11-03 12:00:50|103.87|103.84|103.92|103.79|103.92|103.84|103.87|103.79|10
1635940860000|2021-11-03 12:01:00|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|7
1635940900000|2021-11-03 12:01:40|||||||||1
1635940910000|2021-11-03 12:01:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1635940920000|2021-11-03 12:02:00|103.87||103.87||103.87||103.82||5
1635940930000|2021-11-03 12:02:10|103.82||103.87||103.87||103.82||0
1635940940000|2021-11-03 12:02:20|103.82||103.82||103.82||103.82||7
1635940950000|2021-11-03 12:02:30|103.87||103.82||103.87||103.82||18
1635940960000|2021-11-03 12:02:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|24
1635940980000|2021-11-03 12:03:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|0
1635940990000|2021-11-03 12:03:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|18
1635941010000|2021-11-03 12:03:30|103.82||103.77||103.82||103.77||0
1635941030000|2021-11-03 12:03:50||103.64||103.64||103.64||103.64|6
1635941040000|2021-11-03 12:04:00||103.69||103.69||103.69||103.69|0
1635941120000|2021-11-03 12:05:20|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|39
1635941130000|2021-11-03 12:05:30|103.72||103.72||103.72||103.72||0
1635941140000|2021-11-03 12:05:40||103.59||103.64||103.64||103.59|56
1635941150000|2021-11-03 12:05:50||103.59||103.64||103.64||103.59|20
1635941170000|2021-11-03 12:06:10|||||||||3
1635941190000|2021-11-03 12:06:30|||||||||2
1635941240000|2021-11-03 12:07:20|103.77||103.77||103.77||103.77||6
1635941260000|2021-11-03 12:07:40|103.72||103.77||103.77||103.72||8
1635941270000|2021-11-03 12:07:50||103.69||103.69||103.69||103.69|0
1635941280000|2021-11-03 12:08:00|||||||||9
1635941320000|2021-11-03 12:08:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1635941340000|2021-11-03 12:09:00|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|23
1635941350000|2021-11-03 12:09:10|103.72||103.72||103.72||103.72||0
1635941370000|2021-11-03 12:09:30|||||||||420
1635941480000|2021-11-03 12:11:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|51
1635941610000|2021-11-03 12:13:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|224
1635941650000|2021-11-03 12:14:10|||||||||2
1635941670000|2021-11-03 12:14:30|||||||||2
1635941700000|2021-11-03 12:15:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|126
1635941720000|2021-11-03 12:15:20|||||||||2
1635941740000|2021-11-03 12:15:40|||||||||88
1635941750000|2021-11-03 12:15:50|||||||||1
1635941770000|2021-11-03 12:16:10|103.82||103.82||103.82||103.82||256
1635941790000|2021-11-03 12:16:30|103.77||103.82||103.82||103.77||21
1635941810000|2021-11-03 12:16:50|103.77||103.77||103.82||103.77||83
1635941820000|2021-11-03 12:17:00|103.82||103.77||103.82||103.77||24
1635941830000|2021-11-03 12:17:10|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|64
1635941860000|2021-11-03 12:17:40|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|60
1635941870000|2021-11-03 12:17:50|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|0
1635941890000|2021-11-03 12:18:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|93
1635941900000|2021-11-03 12:18:20||103.69||103.69||103.69||103.69|12
1635941910000|2021-11-03 12:18:30|103.77||103.77||103.77||103.77||0
1635941940000|2021-11-03 12:19:00|||||||||6
1635941960000|2021-11-03 12:19:20||103.64||103.64||103.64||103.64|43
1635941970000|2021-11-03 12:19:30|103.72||103.77||103.77||103.72||0
1635941980000|2021-11-03 12:19:40|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|0
1635942020000|2021-11-03 12:20:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|24
1635942070000|2021-11-03 12:21:10|||||||||34
1635942210000|2021-11-03 12:23:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|389
1635942280000|2021-11-03 12:24:40|||||||||8
1635942290000|2021-11-03 12:24:50||103.54||103.54||103.54||103.54|1
1635942300000|2021-11-03 12:25:00|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|8
1635942330000|2021-11-03 12:25:30|103.67||103.67||103.67||103.62||0
1635942340000|2021-11-03 12:25:40|103.62||103.67||103.67||103.62||0
1635942360000|2021-11-03 12:26:00|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|26
1635942370000|2021-11-03 12:26:10|103.67||103.62||103.67||103.62||0
1635942390000|2021-11-03 12:26:30|103.67||103.67||103.67||103.67||1
1635942400000|2021-11-03 12:26:40|103.62||103.62||103.67||103.62||0
1635942410000|2021-11-03 12:26:50|103.67||103.62||103.67||103.62||0
1635942420000|2021-11-03 12:27:00|||||||||45
1635942450000|2021-11-03 12:27:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|245
1635942480000|2021-11-03 12:28:00|||||||||7
1635942540000|2021-11-03 12:29:00|||||||||6
1635942600000|2021-11-03 12:30:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|177
1635942620000|2021-11-03 12:30:20|||||||||2
1635942650000|2021-11-03 12:30:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|51
1635942660000|2021-11-03 12:31:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|59
1635942710000|2021-11-03 12:31:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|34
1635942720000|2021-11-03 12:32:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|9
1635942730000|2021-11-03 12:32:10|103.47||103.47||103.47||103.47||4
1635942740000|2021-11-03 12:32:20|103.42|103.39|103.42|103.34|103.42|103.39|103.42|103.34|2
1635942750000|2021-11-03 12:32:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|2
1635942760000|2021-11-03 12:32:40|||||||||10
1635942770000|2021-11-03 12:32:50|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|34
1635942780000|2021-11-03 12:33:00|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|6
1635942790000|2021-11-03 12:33:10||103.39||103.39||103.39||103.39|0
1635942800000|2021-11-03 12:33:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|285
1635942820000|2021-11-03 12:33:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|32
1635942830000|2021-11-03 12:33:50|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|61
1635942840000|2021-11-03 12:34:00||103.49||103.49||103.49||103.44|0
1635942860000|2021-11-03 12:34:20|||||||||269
1635942870000|2021-11-03 12:34:30|||||||||10
1635942930000|2021-11-03 12:35:30|||||||||10
1635942950000|2021-11-03 12:35:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|75
1635942990000|2021-11-03 12:36:30|||||||||3
1635943090000|2021-11-03 12:38:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|49
1635943150000|2021-11-03 12:39:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|30
1635943160000|2021-11-03 12:39:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|4
1635943180000|2021-11-03 12:39:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|11
1635943220000|2021-11-03 12:40:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|10
1635943230000|2021-11-03 12:40:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|8
1635943240000|2021-11-03 12:40:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1635943300000|2021-11-03 12:41:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|7
1635943320000|2021-11-03 12:42:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|296
1635943330000|2021-11-03 12:42:10||103.54||103.54||103.54||103.49|319
1635943340000|2021-11-03 12:42:20||103.49||103.54||103.54||103.49|6
1635943350000|2021-11-03 12:42:30||103.49||103.54||103.54||103.49|0
1635943360000|2021-11-03 12:42:40||103.49||103.54||103.54||103.49|0
1635943460000|2021-11-03 12:44:20|||||||||7000
1635943520000|2021-11-03 12:45:20|||||||||5
1635943530000|2021-11-03 12:45:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|129
1635943540000|2021-11-03 12:45:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|21
1635943550000|2021-11-03 12:45:50|||||||||7
1635943560000|2021-11-03 12:46:00|103.67||103.62||103.67||103.62||24
1635943570000|2021-11-03 12:46:10|103.67||103.67||103.67||103.67||1
1635943580000|2021-11-03 12:46:20||103.59||103.54||103.59||103.54|10
1635943590000|2021-11-03 12:46:30||103.59||103.59||103.59||103.54|22
1635943600000|2021-11-03 12:46:40|||||||||9
1635943610000|2021-11-03 12:46:50|||||||||3
1635943740000|2021-11-03 12:49:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|42
1635943780000|2021-11-03 12:49:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|4
1635943790000|2021-11-03 12:49:50|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|0
1635943800000|2021-11-03 12:50:00|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|6
1635943810000|2021-11-03 12:50:10|||||||||2
1635943990000|2021-11-03 12:53:10||103.49||103.54||103.54||103.49|29
1635944000000|2021-11-03 12:53:20|||||||||1
1635944030000|2021-11-03 12:53:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1635944040000|2021-11-03 12:54:00|||||||||1
1635944100000|2021-11-03 12:55:00|||||||||83
1635944110000|2021-11-03 12:55:10|||||||||5
1635944140000|2021-11-03 12:55:40|||||||||36
1635944150000|2021-11-03 12:55:50|||||||||1
1635944240000|2021-11-03 12:57:20|103.62||103.57||103.62||103.57||56
1635944250000|2021-11-03 12:57:30|103.62||103.57||103.62||103.57||19
1635944260000|2021-11-03 12:57:40|||||||||10
1635944270000|2021-11-03 12:57:50|||||||||1
1635944310000|2021-11-03 12:58:30|103.62||103.62||103.62||103.62||32
1635944320000|2021-11-03 12:58:40|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|13
1635944330000|2021-11-03 12:58:50|||||||||1
1635944340000|2021-11-03 12:59:00|103.62||103.62||103.62||103.62||6
1635944370000|2021-11-03 12:59:30|103.57||103.57||103.57||103.57||0
1635944400000|2021-11-03 13:00:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|12
1635944440000|2021-11-03 13:00:40|103.62||103.57||103.62||103.57||2
1635944460000|2021-11-03 13:01:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|11
1635944470000|2021-11-03 13:01:10|||||||||1
1635944490000|2021-11-03 13:01:30|103.57||103.57||103.57||103.57||0
1635944520000|2021-11-03 13:02:00|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|7
1635944610000|2021-11-03 13:03:30||103.39||103.39||103.39||103.39|11
1635944620000|2021-11-03 13:03:40|||||||||1
1635944640000|2021-11-03 13:04:00|103.47|103.44|103.47|103.39|103.47|103.44|103.47|103.39|17
1635944710000|2021-11-03 13:05:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|11
1635944720000|2021-11-03 13:05:20|||||||||1
1635944730000|2021-11-03 13:05:30|103.47||103.47||103.47||103.47||2
1635944750000|2021-11-03 13:05:50||103.39||103.39||103.39||103.39|0
1635944770000|2021-11-03 13:06:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|8
1635944780000|2021-11-03 13:06:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|92
1635944790000|2021-11-03 13:06:30|||||||||4
1635944800000|2021-11-03 13:06:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3
1635944810000|2021-11-03 13:06:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|22
1635944820000|2021-11-03 13:07:00|||||||||2
1635944970000|2021-11-03 13:09:30||103.34||103.39||103.39||103.34|30
1635944980000|2021-11-03 13:09:40|||||||||1
1635945070000|2021-11-03 13:11:10|||||||||23
1635945080000|2021-11-03 13:11:20|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|26
1635945090000|2021-11-03 13:11:30||103.39||103.34||103.39||103.34|25
1635945100000|2021-11-03 13:11:40||103.39||103.34||103.39||103.34|35
1635945110000|2021-11-03 13:11:50||103.39||103.39||103.39||103.39|18
1635945120000|2021-11-03 13:12:00||103.34||103.34||103.34||103.34|8
1635945130000|2021-11-03 13:12:10||103.39||103.34||103.39||103.34|0
1635945150000|2021-11-03 13:12:30||103.39||103.39||103.39||103.39|0
1635945170000|2021-11-03 13:12:50|||||||||313
1635945180000|2021-11-03 13:13:00|||||||||16
1635945190000|2021-11-03 13:13:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|55
1635945200000|2021-11-03 13:13:20|||||||||11
1635945220000|2021-11-03 13:13:40|||||||||1
1635945300000|2021-11-03 13:15:00|||||||||1
1635945310000|2021-11-03 13:15:10|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|218
1635945320000|2021-11-03 13:15:20|||||||||4
1635945330000|2021-11-03 13:15:30||103.44||103.49||103.49||103.44|184
1635945340000|2021-11-03 13:15:40|||||||||10
1635945400000|2021-11-03 13:16:40||103.44||103.49||103.49||103.44|16
1635945410000|2021-11-03 13:16:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|0
1635945420000|2021-11-03 13:17:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|10
1635945590000|2021-11-03 13:19:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1635945600000|2021-11-03 13:20:00|||||||||3
1635945610000|2021-11-03 13:20:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|505
1635945620000|2021-11-03 13:20:20|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|277
1635945630000|2021-11-03 13:20:30|||||||||13
1635945650000|2021-11-03 13:20:50|||||||||13
1635945660000|2021-11-03 13:21:00||103.34||103.34||103.39||103.34|12
1635945670000|2021-11-03 13:21:10||103.39||103.39||103.39||103.39|0
1635945680000|2021-11-03 13:21:20||103.34||103.34||103.34||103.34|4035
1635945700000|2021-11-03 13:21:40|103.42||103.47||103.47||103.42||0
1635945720000|2021-11-03 13:22:00|103.42|103.39|103.42|103.34|103.42|103.39|103.42|103.34|37
1635945730000|2021-11-03 13:22:10|||||||||2
1635945750000|2021-11-03 13:22:30|||||||||250
1635945760000|2021-11-03 13:22:40||103.29||103.29||103.29||103.29|34
1635945770000|2021-11-03 13:22:50||103.34||103.34||103.34||103.34|5
1635945820000|2021-11-03 13:23:40|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|37
1635945830000|2021-11-03 13:23:50|103.42||103.37||103.42||103.37||2
1635945840000|2021-11-03 13:24:00|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|3502
1635945850000|2021-11-03 13:24:10||103.34||103.34||103.34||103.34|22
1635945860000|2021-11-03 13:24:20|||||||||1
1635945920000|2021-11-03 13:25:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|180
1635945930000|2021-11-03 13:25:30|||||||||10
1635945960000|2021-11-03 13:26:00|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|172
1635945970000|2021-11-03 13:26:10|||||||||2
1635945980000|2021-11-03 13:26:20|103.47||103.47||103.47||103.47||16
1635946010000|2021-11-03 13:26:50|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|12
1635946020000|2021-11-03 13:27:00|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|8
1635946030000|2021-11-03 13:27:10|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|23
1635946040000|2021-11-03 13:27:20|||||||||2
1635946080000|2021-11-03 13:28:00|||||||||7
1635946110000|2021-11-03 13:28:30|103.52||103.52||103.52||103.47||0
1635946120000|2021-11-03 13:28:40|103.47||103.47||103.52||103.47||0
1635946160000|2021-11-03 13:29:20|103.52||103.47||103.52||103.47||212
1635946180000|2021-11-03 13:29:40|||||||||6
1635946200000|2021-11-03 13:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|127
1635946210000|2021-11-03 13:30:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|55
1635946220000|2021-11-03 13:30:20|||||||||2
1635946240000|2021-11-03 13:30:40|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|41
1635946250000|2021-11-03 13:30:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|39
1635946260000|2021-11-03 13:31:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|188
1635946270000|2021-11-03 13:31:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|44
1635946280000|2021-11-03 13:31:20|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|6
1635946290000|2021-11-03 13:31:30||103.34||103.39||103.39||103.34|6
1635946300000|2021-11-03 13:31:40||103.34||103.39||103.39||103.34|23
1635946310000|2021-11-03 13:31:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3
1635946320000|2021-11-03 13:32:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1635946330000|2021-11-03 13:32:10|||||||||3480
1635946340000|2021-11-03 13:32:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|164
1635946350000|2021-11-03 13:32:30|||||||||308
1635946380000|2021-11-03 13:33:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|97
1635946390000|2021-11-03 13:33:10|||||||||4
1635946400000|2021-11-03 13:33:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|329
1635946410000|2021-11-03 13:33:30|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|29
1635946420000|2021-11-03 13:33:40|103.52|103.39|103.52|103.44|103.57|103.44|103.47|103.39|79
1635946430000|2021-11-03 13:33:50|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.34|32
1635946440000|2021-11-03 13:34:00|||||||||19
1635946450000|2021-11-03 13:34:10||103.34||103.39||103.39||103.34|3
1635946460000|2021-11-03 13:34:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|37
1635946470000|2021-11-03 13:34:30|||||||||2
1635946480000|2021-11-03 13:34:40|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|5
1635946490000|2021-11-03 13:34:50||103.39||103.44||103.44||103.39|3
1635946500000|2021-11-03 13:35:00||103.39||103.39||103.44||103.39|24
1635946510000|2021-11-03 13:35:10||103.44||103.44||103.44||103.44|2
1635946530000|2021-11-03 13:35:30|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|135
1635946540000|2021-11-03 13:35:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|163
1635946550000|2021-11-03 13:35:50|||||||||8
1635946600000|2021-11-03 13:36:40||103.34||103.34||103.34||103.34|114
1635946610000|2021-11-03 13:36:50|103.42||103.42||103.42||103.42||6
1635946620000|2021-11-03 13:37:00|103.47||103.42||103.47||103.42||8
1635946650000|2021-11-03 13:37:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1635946660000|2021-11-03 13:37:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|18
1635946670000|2021-11-03 13:37:50|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|29
1635946680000|2021-11-03 13:38:00|103.47||103.47||103.47||103.47||9
1635946690000|2021-11-03 13:38:10|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.34|29
1635946700000|2021-11-03 13:38:20|||||||||2
1635946770000|2021-11-03 13:39:30|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|106
1635946780000|2021-11-03 13:39:40|||||||||5
1635946790000|2021-11-03 13:39:50|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|0
1635946800000|2021-11-03 13:40:00|103.52||103.52||103.52||103.47||63
1635946810000|2021-11-03 13:40:10|103.47||103.47||103.47||103.47||14
1635946820000|2021-11-03 13:40:20|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.44|1
1635946830000|2021-11-03 13:40:30|||||||||8
1635946840000|2021-11-03 13:40:40|||||||||7
1635946870000|2021-11-03 13:41:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|28
1635946880000|2021-11-03 13:41:20|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|151
1635946890000|2021-11-03 13:41:30|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|8
1635946900000|2021-11-03 13:41:40||103.44||103.49||103.49||103.44|28
1635946910000|2021-11-03 13:41:50|||||||||2
1635946920000|2021-11-03 13:42:00|103.62||103.57||103.62||103.57||7
1635946950000|2021-11-03 13:42:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|27
1635946960000|2021-11-03 13:42:40|||||||||1
1635946970000|2021-11-03 13:42:50|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|70
1635946980000|2021-11-03 13:43:00|||||||||4
1635946990000|2021-11-03 13:43:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|31
1635947000000|2021-11-03 13:43:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|67
1635947010000|2021-11-03 13:43:30|||||||||3
1635947030000|2021-11-03 13:43:50|103.72|103.64|103.72|103.59|103.72|103.64|103.67|103.59|22
1635947040000|2021-11-03 13:44:00|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.59|29
1635947050000|2021-11-03 13:44:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|51
1635947070000|2021-11-03 13:44:30|||||||||8
1635947110000|2021-11-03 13:45:10|||||||||9
1635947130000|2021-11-03 13:45:30|||||||||69
1635947140000|2021-11-03 13:45:40|||||||||4
1635947150000|2021-11-03 13:45:50|103.82||103.82||103.82||103.82||135
1635947160000|2021-11-03 13:46:00|103.87|103.74|103.87|103.79|103.87|103.79|103.87|103.74|28
1635947170000|2021-11-03 13:46:10|||||||||13
1635947180000|2021-11-03 13:46:20|||||||||1
1635947190000|2021-11-03 13:46:30|||||||||7
1635947210000|2021-11-03 13:46:50|||||||||17
1635947220000|2021-11-03 13:47:00|||||||||1
1635947230000|2021-11-03 13:47:10|||||||||8
1635947240000|2021-11-03 13:47:20|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|53
1635947250000|2021-11-03 13:47:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|3
1635947260000|2021-11-03 13:47:40|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|16
1635947270000|2021-11-03 13:47:50|||||||||1
1635947280000|2021-11-03 13:48:00|103.92||103.92||103.92||103.92||3
1635947290000|2021-11-03 13:48:10|103.87||103.87||103.87||103.87||7
1635947300000|2021-11-03 13:48:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|13
1635947310000|2021-11-03 13:48:30|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|50
1635947320000|2021-11-03 13:48:40|103.92||103.87||103.92||103.87||1
1635947330000|2021-11-03 13:48:50|103.92||103.87||103.92||103.87||0
1635947340000|2021-11-03 13:49:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|523
1635947350000|2021-11-03 13:49:10|||||||||26
1635947370000|2021-11-03 13:49:30|||||||||127
1635947380000|2021-11-03 13:49:40|||||||||5
1635947390000|2021-11-03 13:49:50|||||||||3
1635947400000|2021-11-03 13:50:00|||||||||2
1635947410000|2021-11-03 13:50:10||103.74||103.79||103.79||103.74|24
1635947420000|2021-11-03 13:50:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|10
1635947430000|2021-11-03 13:50:30|103.87||103.82||103.87||103.82||90
1635947440000|2021-11-03 13:50:40|103.87||103.82||103.87||103.82||65
1635947480000|2021-11-03 13:51:20|||||||||8
1635947510000|2021-11-03 13:51:50|103.87||103.87||103.87||103.87||2
1635947520000|2021-11-03 13:52:00||103.79||103.79||103.79||103.79|0
1635947530000|2021-11-03 13:52:10|||||||||9
1635947590000|2021-11-03 13:53:10|||||||||9
1635947600000|2021-11-03 13:53:20|||||||||1
1635947640000|2021-11-03 13:54:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|77
1635947650000|2021-11-03 13:54:10|||||||||4
1635947660000|2021-11-03 13:54:20|||||||||9
1635947700000|2021-11-03 13:55:00|103.97||103.97||103.97||103.97||186
1635947710000|2021-11-03 13:55:10|103.92||103.92||103.92||103.92||20
1635947720000|2021-11-03 13:55:20|103.97||103.92||103.97||103.92||23
1635947730000|2021-11-03 13:55:30|||||||||1
1635947740000|2021-11-03 13:55:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|55
1635947750000|2021-11-03 13:55:50|||||||||3
1635947770000|2021-11-03 13:56:10|||||||||10
1635947820000|2021-11-03 13:57:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|207
1635947830000|2021-11-03 13:57:10|||||||||22
1635947840000|2021-11-03 13:57:20||103.89||103.89||103.89||103.89|172
1635947850000|2021-11-03 13:57:30||103.94||103.89||103.94||103.89|12
1635947860000|2021-11-03 13:57:40||103.94||103.89||103.94||103.89|3
1635947870000|2021-11-03 13:57:50|103.97||103.97||103.97||103.97||0
1635947880000|2021-11-03 13:58:00|||||||||11
1635947890000|2021-11-03 13:58:10|104.02|103.94|104.02|103.89|104.02|103.94|104.02|103.89|124
1635947900000|2021-11-03 13:58:20|103.97||103.97||103.97||103.97||7
1635947950000|2021-11-03 13:59:10|||||||||1
1635947970000|2021-11-03 13:59:30|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|47
1635947980000|2021-11-03 13:59:40|104.02||103.97||104.02||103.97||1
1635947990000|2021-11-03 13:59:50|104.02||104.02||104.02||104.02||0
1635948000000|2021-11-03 14:00:00||103.94||103.89||103.94||103.89|91
1635948010000|2021-11-03 14:00:10||103.94||103.94||103.94||103.94|2
1635948020000|2021-11-03 14:00:20|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|960
1635948030000|2021-11-03 14:00:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1635948040000|2021-11-03 14:00:40|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|37
1635948050000|2021-11-03 14:00:50||103.99||103.99||103.99||103.99|154
1635948060000|2021-11-03 14:01:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|98
1635948070000|2021-11-03 14:01:10|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|87
1635948080000|2021-11-03 14:01:20||103.94||103.94||103.94||103.94|12
1635948090000|2021-11-03 14:01:30||103.89||103.89||103.89||103.89|22
1635948100000|2021-11-03 14:01:40||103.94||103.94||103.94||103.94|107
1635948150000|2021-11-03 14:02:30|||||||||10
1635948180000|2021-11-03 14:03:00|||||||||11
1635948190000|2021-11-03 14:03:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|225
1635948200000|2021-11-03 14:03:20|||||||||9
1635948210000|2021-11-03 14:03:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|208
1635948220000|2021-11-03 14:03:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|107
1635948230000|2021-11-03 14:03:50|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|602
1635948240000|2021-11-03 14:04:00|||||||||2
1635948280000|2021-11-03 14:04:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|174
1635948290000|2021-11-03 14:04:50|||||||||110
1635948300000|2021-11-03 14:05:00||103.99||103.99||103.99||103.99|28
1635948310000|2021-11-03 14:05:10||104.04||104.04||104.04||104.04|0
1635948320000|2021-11-03 14:05:20|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|72
1635948330000|2021-11-03 14:05:30|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|6
1635948340000|2021-11-03 14:05:40|||||||||200
1635948360000|2021-11-03 14:06:00|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|29
1635948370000|2021-11-03 14:06:10||104.04||104.04||104.04||104.04|0
1635948410000|2021-11-03 14:06:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|206
1635948420000|2021-11-03 14:07:00|||||||||33
1635948430000|2021-11-03 14:07:10|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|324
1635948440000|2021-11-03 14:07:20|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|221
1635948450000|2021-11-03 14:07:30||104.04||104.04||104.04||104.04|189
1635948460000|2021-11-03 14:07:40||104.09||104.09||104.09||104.09|0
1635948470000|2021-11-03 14:07:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|146
1635948480000|2021-11-03 14:08:00|||||||||12
1635948490000|2021-11-03 14:08:10|||||||||1
1635948500000|2021-11-03 14:08:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|183
1635948530000|2021-11-03 14:08:50|||||||||50
1635948550000|2021-11-03 14:09:10|||||||||9
1635948560000|2021-11-03 14:09:20|||||||||38
1635948570000|2021-11-03 14:09:30|||||||||10
1635948580000|2021-11-03 14:09:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|131
1635948610000|2021-11-03 14:10:10||104.09||104.09||104.09||104.09|49
1635948620000|2021-11-03 14:10:20|104.17||104.17||104.17||104.17||0
1635948630000|2021-11-03 14:10:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|581
1635948660000|2021-11-03 14:11:00|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|104
1635948670000|2021-11-03 14:11:10|104.17||104.17||104.17||104.17||6
1635948690000|2021-11-03 14:11:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|16
1635948720000|2021-11-03 14:12:00|||||||||9
1635948730000|2021-11-03 14:12:10||104.09||104.14||104.14||104.09|40
1635948740000|2021-11-03 14:12:20|104.17|104.09|104.17|104.04|104.17|104.14|104.17|104.04|871
1635948750000|2021-11-03 14:12:30|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|22
1635948760000|2021-11-03 14:12:40||104.09||104.04||104.09||104.04|1
1635948780000|2021-11-03 14:13:00||104.09||104.04||104.09||104.04|10
1635948790000|2021-11-03 14:13:10||104.09||104.09||104.09||104.09|7
1635948840000|2021-11-03 14:14:00|||||||||50
1635948850000|2021-11-03 14:14:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|95
1635948870000|2021-11-03 14:14:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|32
1635948880000|2021-11-03 14:14:40|||||||||2
1635948920000|2021-11-03 14:15:20|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|77
1635948930000|2021-11-03 14:15:30|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|205
1635948940000|2021-11-03 14:15:40|104.12||104.12||104.17||104.12||6
1635948950000|2021-11-03 14:15:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|4
1635948960000|2021-11-03 14:16:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|75
1635948970000|2021-11-03 14:16:10|||||||||1
1635948980000|2021-11-03 14:16:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1635949000000|2021-11-03 14:16:40|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|6
1635949010000|2021-11-03 14:16:50|104.12|104.09|104.12|104.04|104.17|104.09|104.12|104.04|11
1635949020000|2021-11-03 14:17:00|||||||||51
1635949030000|2021-11-03 14:17:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1635949040000|2021-11-03 14:17:20|||||||||126
1635949050000|2021-11-03 14:17:30||104.04||104.04||104.04||104.04|7
1635949060000|2021-11-03 14:17:40||104.09||104.09||104.09||104.09|0
1635949070000|2021-11-03 14:17:50|||||||||28
1635949110000|2021-11-03 14:18:30|||||||||9
1635949130000|2021-11-03 14:18:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|202
1635949200000|2021-11-03 14:20:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|130
1635949230000|2021-11-03 14:20:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|17
1635949240000|2021-11-03 14:20:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|0
1635949260000|2021-11-03 14:21:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|20
1635949290000|2021-11-03 14:21:30|104.17|104.09|104.17|104.09|104.17|104.09|104.12|104.09|0
1635949320000|2021-11-03 14:22:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|137
1635949330000|2021-11-03 14:22:10|||||||||9
1635949350000|2021-11-03 14:22:30|||||||||7
1635949360000|2021-11-03 14:22:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|304
1635949390000|2021-11-03 14:23:10|||||||||8
1635949420000|2021-11-03 14:23:40|||||||||25
1635949450000|2021-11-03 14:24:10|||||||||8
1635949470000|2021-11-03 14:24:30|||||||||10
1635949510000|2021-11-03 14:25:10|||||||||7
1635949520000|2021-11-03 14:25:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|335
1635949530000|2021-11-03 14:25:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1635949550000|2021-11-03 14:25:50|||||||||8
1635949580000|2021-11-03 14:26:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|109
1635949620000|2021-11-03 14:27:00|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.09|87
1635949630000|2021-11-03 14:27:10|104.22||104.22||104.22||104.22||0
1635949640000|2021-11-03 14:27:20|104.17||104.17||104.17||104.17||0
1635949650000|2021-11-03 14:27:30||104.04||104.04||104.09||104.04|54
1635949660000|2021-11-03 14:27:40|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|1
1635949670000|2021-11-03 14:27:50||104.09||104.09||104.09||104.09|0
1635949680000|2021-11-03 14:28:00|||||||||7
1635949710000|2021-11-03 14:28:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|12
1635949740000|2021-11-03 14:29:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|100
1635949750000|2021-11-03 14:29:10|||||||||2
1635949800000|2021-11-03 14:30:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|59
1635949830000|2021-11-03 14:30:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|88
1635949840000|2021-11-03 14:30:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|28
1635949850000|2021-11-03 14:30:50||103.99||104.04||104.04||103.99|41
1635949920000|2021-11-03 14:32:00|||||||||10
1635949930000|2021-11-03 14:32:10|||||||||8
1635949950000|2021-11-03 14:32:30|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|62
1635949960000|2021-11-03 14:32:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1635950000000|2021-11-03 14:33:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|291
1635950010000|2021-11-03 14:33:30|||||||||24
1635950020000|2021-11-03 14:33:40||104.04||104.04||104.04||104.04|94
1635950030000|2021-11-03 14:33:50|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.04|38
1635950110000|2021-11-03 14:35:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|116
1635950120000|2021-11-03 14:35:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|73
1635950190000|2021-11-03 14:36:30|||||||||8
1635950210000|2021-11-03 14:36:50||103.94||103.99||103.99||103.94|38
1635950230000|2021-11-03 14:37:10|||||||||7
1635950290000|2021-11-03 14:38:10|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|106
1635950340000|2021-11-03 14:39:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|120
1635950370000|2021-11-03 14:39:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|78
1635950380000|2021-11-03 14:39:40|||||||||4
1635950430000|2021-11-03 14:40:30|||||||||10
1635950450000|2021-11-03 14:40:50|104.22||104.22||104.22||104.22||56
1635950460000|2021-11-03 14:41:00|104.17||104.22||104.22||104.17||13
1635950470000|2021-11-03 14:41:10||104.14||104.14||104.14||104.14|0
1635950490000|2021-11-03 14:41:30|||||||||10
1635950500000|2021-11-03 14:41:40|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|68
1635950510000|2021-11-03 14:41:50|104.17||104.22||104.22||104.17||5
1635950520000|2021-11-03 14:42:00||104.14||104.14||104.14||104.14|0
1635950530000|2021-11-03 14:42:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|48
1635950540000|2021-11-03 14:42:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|25
1635950600000|2021-11-03 14:43:20|||||||||10
1635950610000|2021-11-03 14:43:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|259
1635950640000|2021-11-03 14:44:00|||||||||9
1635950670000|2021-11-03 14:44:30|||||||||201
1635950680000|2021-11-03 14:44:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|141
1635950700000|2021-11-03 14:45:00|||||||||10
1635950720000|2021-11-03 14:45:20|||||||||10
1635950760000|2021-11-03 14:46:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|480
1635950790000|2021-11-03 14:46:30|||||||||6
1635950820000|2021-11-03 14:47:00|104.27||104.22||104.27||104.22||188
1635950830000|2021-11-03 14:47:10|104.27||104.22||104.27||104.22||27
1635950850000|2021-11-03 14:47:30|104.27||104.27||104.27||104.27||0
1635950860000|2021-11-03 14:47:40|104.22||104.22||104.22||104.22||0
1635950870000|2021-11-03 14:47:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|69
1635950880000|2021-11-03 14:48:00|104.22||104.22||104.22||104.17||16
1635950890000|2021-11-03 14:48:10||104.14||104.09||104.14||104.09|36
1635950900000|2021-11-03 14:48:20|104.17|104.04|104.17|104.09|104.17|104.09|104.17|104.04|40
1635950930000|2021-11-03 14:48:50|104.22||104.17||104.22||104.17||1
1635950950000|2021-11-03 14:49:10|||||||||3
1635951010000|2021-11-03 14:50:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|125
1635951020000|2021-11-03 14:50:20|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|80
1635951030000|2021-11-03 14:50:30|104.17||104.17||104.17||104.17||0
1635951050000|2021-11-03 14:50:50|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|45
1635951060000|2021-11-03 14:51:00|104.17|104.14|104.22|104.09|104.22|104.14|104.17|104.09|30
1635951070000|2021-11-03 14:51:10||104.14||104.14||104.14||104.14|0
1635951080000|2021-11-03 14:51:20|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|13
1635951090000|2021-11-03 14:51:30||104.14||104.14||104.14||104.14|0
1635951100000|2021-11-03 14:51:40|||||||||25
1635951170000|2021-11-03 14:52:50|||||||||10
1635951180000|2021-11-03 14:53:00|||||||||4
1635951190000|2021-11-03 14:53:10|||||||||8
1635951240000|2021-11-03 14:54:00|||||||||10
1635951250000|2021-11-03 14:54:10|||||||||101
1635951280000|2021-11-03 14:54:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|102
1635951310000|2021-11-03 14:55:10|||||||||152
1635951320000|2021-11-03 14:55:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|37
1635951330000|2021-11-03 14:55:30|||||||||33
1635951350000|2021-11-03 14:55:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|75
1635951370000|2021-11-03 14:56:10|104.42||104.42||104.42||104.37||109
1635951380000|2021-11-03 14:56:20||104.34||104.34||104.34||104.34|8
1635951390000|2021-11-03 14:56:30|||||||||10
1635951400000|2021-11-03 14:56:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|272
1635951410000|2021-11-03 14:56:50|||||||||5
1635951420000|2021-11-03 14:57:00|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|29
1635951460000|2021-11-03 14:57:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|334
1635951470000|2021-11-03 14:57:50||104.29||104.29||104.29||104.29|33
1635951480000|2021-11-03 14:58:00||104.34||104.34||104.34||104.29|46
1635951490000|2021-11-03 14:58:10||104.29||104.29||104.34||104.29|28
1635951500000|2021-11-03 14:58:20|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.34|125
1635951550000|2021-11-03 14:59:10|||||||||7
1635951600000|2021-11-03 15:00:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|579
1635951610000|2021-11-03 15:00:10|||||||||73
1635951620000|2021-11-03 15:00:20|||||||||9
1635951680000|2021-11-03 15:01:20|||||||||10
1635951710000|2021-11-03 15:01:50|||||||||48
1635951720000|2021-11-03 15:02:00||104.24||104.29||104.29||104.24|107
1635951740000|2021-11-03 15:02:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|537
1635951760000|2021-11-03 15:02:40|||||||||1
1635951770000|2021-11-03 15:02:50|||||||||59
1635951810000|2021-11-03 15:03:30||104.29||104.34||104.34||104.29|82
1635951820000|2021-11-03 15:03:40|||||||||4
1635951850000|2021-11-03 15:04:10|||||||||11
1635951860000|2021-11-03 15:04:20|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|253
1635951940000|2021-11-03 15:05:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|346
1635951960000|2021-11-03 15:06:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|630
1635952000000|2021-11-03 15:06:40||104.29||104.34||104.34||104.29|70
1635952010000|2021-11-03 15:06:50|||||||||10
1635952020000|2021-11-03 15:07:00|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|743
1635952030000|2021-11-03 15:07:10|104.37|104.34|104.37|104.29|104.37|104.34|104.37|104.29|7
1635952050000|2021-11-03 15:07:30||104.24||104.24||104.24||104.24|144
1635952060000|2021-11-03 15:07:40||104.29||104.29||104.29||104.29|6
1635952080000|2021-11-03 15:08:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|39
1635952090000|2021-11-03 15:08:10||104.24||104.29||104.29||104.24|47
1635952100000|2021-11-03 15:08:20|104.32|104.24|104.37|104.24|104.37|104.29|104.32|104.24|132
1635952110000|2021-11-03 15:08:30||104.29||104.29||104.29||104.24|22
1635952120000|2021-11-03 15:08:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|4
1635952160000|2021-11-03 15:09:20|||||||||12
1635952170000|2021-11-03 15:09:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|163
1635952180000|2021-11-03 15:09:40|||||||||130
1635952190000|2021-11-03 15:09:50|||||||||13
1635952200000|2021-11-03 15:10:00|||||||||8
1635952210000|2021-11-03 15:10:10|||||||||101
1635952220000|2021-11-03 15:10:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|119
1635952230000|2021-11-03 15:10:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|39
1635952240000|2021-11-03 15:10:40|||||||||28
1635952250000|2021-11-03 15:10:50|||||||||4
1635952270000|2021-11-03 15:11:10|||||||||97
1635952290000|2021-11-03 15:11:30|||||||||131
1635952300000|2021-11-03 15:11:40|||||||||10
1635952310000|2021-11-03 15:11:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|141
1635952320000|2021-11-03 15:12:00|||||||||101
1635952340000|2021-11-03 15:12:20|||||||||113
1635952360000|2021-11-03 15:12:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|339
1635952370000|2021-11-03 15:12:50|||||||||104
1635952390000|2021-11-03 15:13:10|||||||||121
1635952400000|2021-11-03 15:13:20|||||||||8
1635952410000|2021-11-03 15:13:30|||||||||10
1635952420000|2021-11-03 15:13:40|||||||||122
1635952430000|2021-11-03 15:13:50|||||||||50
1635952450000|2021-11-03 15:14:10|||||||||127
1635952470000|2021-11-03 15:14:30|||||||||10
1635952480000|2021-11-03 15:14:40|104.52||104.47||104.52||104.47||286
1635952500000|2021-11-03 15:15:00|||||||||143
1635952520000|2021-11-03 15:15:20|||||||||10
1635952530000|2021-11-03 15:15:30|||||||||165
1635952540000|2021-11-03 15:15:40||104.34||104.39||104.39||104.34|125
1635952550000|2021-11-03 15:15:50|||||||||50
1635952620000|2021-11-03 15:17:00|||||||||65
1635952630000|2021-11-03 15:17:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|27
1635952670000|2021-11-03 15:17:50||104.29||104.29||104.29||104.29|37
1635952680000|2021-11-03 15:18:00||104.34||104.34||104.34||104.34|2
1635952700000|2021-11-03 15:18:20|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|45
1635952710000|2021-11-03 15:18:30|||||||||33
1635952720000|2021-11-03 15:18:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|63
1635952750000|2021-11-03 15:19:10|||||||||4
1635952760000|2021-11-03 15:19:20||104.19||104.19||104.19||104.19|44
1635952770000|2021-11-03 15:19:30|104.27||104.27||104.27||104.27||11
1635952810000|2021-11-03 15:20:10|||||||||102
1635952820000|2021-11-03 15:20:20|||||||||136
1635952850000|2021-11-03 15:20:50|104.32||104.32||104.32||104.32||4
1635952860000|2021-11-03 15:21:00||104.24||104.24||104.24||104.24|3
1635952920000|2021-11-03 15:22:00|||||||||10
1635952930000|2021-11-03 15:22:10|||||||||1
1635952980000|2021-11-03 15:23:00|||||||||11
1635952990000|2021-11-03 15:23:10|||||||||63
1635953000000|2021-11-03 15:23:20||104.19||104.19||104.19||104.19|96
1635953010000|2021-11-03 15:23:30|104.27||104.32||104.32||104.27||1
1635953020000|2021-11-03 15:23:40|104.27||104.27||104.27||104.27||0
1635953030000|2021-11-03 15:23:50|||||||||75
1635953040000|2021-11-03 15:24:00|||||||||7
1635953070000|2021-11-03 15:24:30|104.22|104.14|104.17|104.09|104.27|104.14|104.17|104.09|219
1635953080000|2021-11-03 15:24:40|104.22||104.17||104.22||104.17||10
1635953140000|2021-11-03 15:25:40|||||||||7
1635953170000|2021-11-03 15:26:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|32
1635953180000|2021-11-03 15:26:20|104.17||104.17||104.17||104.17||5
1635953190000|2021-11-03 15:26:30|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|12
1635953200000|2021-11-03 15:26:40||104.09||104.09||104.09||104.09|0
1635953210000|2021-11-03 15:26:50|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|203
1635953220000|2021-11-03 15:27:00|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|9
1635953250000|2021-11-03 15:27:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|90
1635953260000|2021-11-03 15:27:40|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|11
1635953290000|2021-11-03 15:28:10|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|28
1635953300000|2021-11-03 15:28:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|215
1635953310000|2021-11-03 15:28:30||103.99||103.99||104.04||103.99|662
1635953320000|2021-11-03 15:28:40|104.07||104.12||104.12||104.07||39
1635953330000|2021-11-03 15:28:50|104.07||104.07||104.12||104.07||0
1635953370000|2021-11-03 15:29:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|77
1635953380000|2021-11-03 15:29:40|||||||||6
1635953410000|2021-11-03 15:30:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|183
1635953420000|2021-11-03 15:30:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|21
1635953430000|2021-11-03 15:30:30|||||||||3
1635953440000|2021-11-03 15:30:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|35
1635953460000|2021-11-03 15:31:00||103.94||103.94||103.99||103.94|727
1635953470000|2021-11-03 15:31:10|||||||||1
1635953480000|2021-11-03 15:31:20||103.99||103.99||103.99||103.99|0
1635953500000|2021-11-03 15:31:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|132
1635953550000|2021-11-03 15:32:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|72
1635953570000|2021-11-03 15:32:50|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|65
1635953580000|2021-11-03 15:33:00||104.09||104.09||104.09||104.09|3
1635953590000|2021-11-03 15:33:10|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|24
1635953600000|2021-11-03 15:33:20|104.17||104.12||104.17||104.12||13
1635953610000|2021-11-03 15:33:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|3
1635953620000|2021-11-03 15:33:40|||||||||8
1635953640000|2021-11-03 15:34:00|||||||||1
1635953650000|2021-11-03 15:34:10|||||||||10
1635953660000|2021-11-03 15:34:20|||||||||10
1635953670000|2021-11-03 15:34:30|||||||||2
1635953680000|2021-11-03 15:34:40|||||||||1
1635953700000|2021-11-03 15:35:00|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|33
1635953710000|2021-11-03 15:35:10||104.09||104.09||104.09||104.09|2
1635953720000|2021-11-03 15:35:20|||||||||1
1635953740000|2021-11-03 15:35:40|||||||||1
1635953750000|2021-11-03 15:35:50|||||||||1
1635953760000|2021-11-03 15:36:00|||||||||10
1635953770000|2021-11-03 15:36:10|||||||||11
1635953780000|2021-11-03 15:36:20|||||||||1
1635953790000|2021-11-03 15:36:30|||||||||1
1635953810000|2021-11-03 15:36:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|24
1635953820000|2021-11-03 15:37:00|||||||||1
1635953830000|2021-11-03 15:37:10|||||||||1
1635953850000|2021-11-03 15:37:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|33
1635953860000|2021-11-03 15:37:40|||||||||1
1635953870000|2021-11-03 15:37:50|||||||||8
1635953880000|2021-11-03 15:38:00|||||||||12
1635953890000|2021-11-03 15:38:10|||||||||2
1635953900000|2021-11-03 15:38:20|||||||||1
1635953920000|2021-11-03 15:38:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|41
1635953930000|2021-11-03 15:38:50|||||||||61
1635953940000|2021-11-03 15:39:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|59
1635953960000|2021-11-03 15:39:20|||||||||1
1635953970000|2021-11-03 15:39:30|||||||||1
1635953980000|2021-11-03 15:39:40|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|45
1635954000000|2021-11-03 15:40:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|245
1635954020000|2021-11-03 15:40:20|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|20
1635954030000|2021-11-03 15:40:30|104.17||104.17||104.17||104.12||2
1635954040000|2021-11-03 15:40:40|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|1
1635954050000|2021-11-03 15:40:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|28
1635954060000|2021-11-03 15:41:00|||||||||1
1635954070000|2021-11-03 15:41:10|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|29
1635954090000|2021-11-03 15:41:30|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|18
1635954110000|2021-11-03 15:41:50|||||||||1
1635954130000|2021-11-03 15:42:10|||||||||1
1635954150000|2021-11-03 15:42:30|||||||||1
1635954160000|2021-11-03 15:42:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|65
1635954170000|2021-11-03 15:42:50|||||||||10
1635954180000|2021-11-03 15:43:00|||||||||1
1635954200000|2021-11-03 15:43:20|||||||||1
1635954220000|2021-11-03 15:43:40|||||||||12
1635954230000|2021-11-03 15:43:50|||||||||8
1635954240000|2021-11-03 15:44:00|||||||||1
1635954250000|2021-11-03 15:44:10|||||||||12
1635954260000|2021-11-03 15:44:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|56
1635954270000|2021-11-03 15:44:30|104.22||104.22||104.22||104.22||5
1635954290000|2021-11-03 15:44:50|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|10
1635954300000|2021-11-03 15:45:00|||||||||2
1635954310000|2021-11-03 15:45:10|104.22||104.22||104.22||104.22||13
1635954320000|2021-11-03 15:45:20|104.17||104.17||104.17||104.17||1
1635954330000|2021-11-03 15:45:30|||||||||1
1635954340000|2021-11-03 15:45:40|||||||||12
1635954350000|2021-11-03 15:45:50|||||||||1
1635954360000|2021-11-03 15:46:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|12
1635954370000|2021-11-03 15:46:10|||||||||1
1635954380000|2021-11-03 15:46:20|||||||||1
1635954390000|2021-11-03 15:46:30|||||||||10
1635954410000|2021-11-03 15:46:50|||||||||1
1635954420000|2021-11-03 15:47:00|||||||||1
1635954440000|2021-11-03 15:47:20|||||||||1
1635954450000|2021-11-03 15:47:30|||||||||19
1635954460000|2021-11-03 15:47:40|||||||||1
1635954470000|2021-11-03 15:47:50|104.17|104.04|104.12|104.04|104.17|104.04|104.12|104.04|944
1635954480000|2021-11-03 15:48:00|||||||||73
1635954490000|2021-11-03 15:48:10|||||||||1
1635954510000|2021-11-03 15:48:30|||||||||1
1635954520000|2021-11-03 15:48:40|||||||||1
1635954530000|2021-11-03 15:48:50|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|150
1635954540000|2021-11-03 15:49:00||104.09||104.09||104.09||104.04|22
1635954550000|2021-11-03 15:49:10|||||||||1
1635954560000|2021-11-03 15:49:20|||||||||1
1635954570000|2021-11-03 15:49:30|||||||||2
1635954580000|2021-11-03 15:49:40|||||||||1
1635954590000|2021-11-03 15:49:50|||||||||1
1635954610000|2021-11-03 15:50:10|||||||||11
1635954620000|2021-11-03 15:50:20|||||||||2601
1635954630000|2021-11-03 15:50:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|47
1635954650000|2021-11-03 15:50:50|||||||||10
1635954660000|2021-11-03 15:51:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|117
1635954670000|2021-11-03 15:51:10|||||||||1
1635954690000|2021-11-03 15:51:30|||||||||13
1635954700000|2021-11-03 15:51:40|||||||||1
1635954720000|2021-11-03 15:52:00|||||||||6
1635954730000|2021-11-03 15:52:10|||||||||1
1635954740000|2021-11-03 15:52:20|||||||||11
1635954750000|2021-11-03 15:52:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|76
1635954770000|2021-11-03 15:52:50|||||||||1
1635954780000|2021-11-03 15:53:00|||||||||4
1635954790000|2021-11-03 15:53:10|||||||||12
1635954800000|2021-11-03 15:53:20|||||||||10
1635954810000|2021-11-03 15:53:30|||||||||45
1635954820000|2021-11-03 15:53:40|104.27|104.19|104.27|104.14|104.27|104.19|104.27|104.14|52
1635954830000|2021-11-03 15:53:50|104.22|104.19|104.27|104.19|104.27|104.19|104.22|104.19|5
1635954860000|2021-11-03 15:54:20|||||||||1
1635954880000|2021-11-03 15:54:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|131
1635954890000|2021-11-03 15:54:50|||||||||12
1635954900000|2021-11-03 15:55:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|46
1635954910000|2021-11-03 15:55:10|||||||||1
1635954930000|2021-11-03 15:55:30|||||||||2
1635954940000|2021-11-03 15:55:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|36
1635954950000|2021-11-03 15:55:50|||||||||1
1635954970000|2021-11-03 15:56:10|||||||||1
1635954980000|2021-11-03 15:56:20|||||||||18
1635955000000|2021-11-03 15:56:40|||||||||1
1635955010000|2021-11-03 15:56:50|||||||||2
1635955020000|2021-11-03 15:57:00|||||||||11
1635955030000|2021-11-03 15:57:10|||||||||1
1635955040000|2021-11-03 15:57:20|||||||||9
1635955050000|2021-11-03 15:57:30|||||||||1
1635955070000|2021-11-03 15:57:50|||||||||1
1635955080000|2021-11-03 15:58:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|116
1635955090000|2021-11-03 15:58:10|||||||||1
1635955110000|2021-11-03 15:58:30|||||||||2
1635955120000|2021-11-03 15:58:40|||||||||1
1635955140000|2021-11-03 15:59:00|||||||||1
1635955150000|2021-11-03 15:59:10|||||||||13
1635955160000|2021-11-03 15:59:20|||||||||20
1635955170000|2021-11-03 15:59:30|||||||||11
1635955180000|2021-11-03 15:59:40|||||||||20
1635955190000|2021-11-03 15:59:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|26
1635955200000|2021-11-03 16:00:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|19
1635955210000|2021-11-03 16:00:10|||||||||12
1635955220000|2021-11-03 16:00:20||104.14||104.19||104.19||104.14|61
1635955230000|2021-11-03 16:00:30|||||||||11
1635955240000|2021-11-03 16:00:40|||||||||9
1635955250000|2021-11-03 16:00:50|||||||||12
1635955260000|2021-11-03 16:01:00|||||||||2
1635955280000|2021-11-03 16:01:20|||||||||1
1635955290000|2021-11-03 16:01:30|||||||||15
1635955300000|2021-11-03 16:01:40|||||||||2
1635955310000|2021-11-03 16:01:50|||||||||1260
1635955320000|2021-11-03 16:02:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|70
1635955330000|2021-11-03 16:02:10|||||||||1
1635955350000|2021-11-03 16:02:30|||||||||11
1635955360000|2021-11-03 16:02:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|60
1635955370000|2021-11-03 16:02:50|||||||||11
1635955390000|2021-11-03 16:03:10|||||||||1
1635955400000|2021-11-03 16:03:20|||||||||1
1635955420000|2021-11-03 16:03:40|||||||||1
1635955430000|2021-11-03 16:03:50|||||||||15
1635955440000|2021-11-03 16:04:00|||||||||1
1635955460000|2021-11-03 16:04:20|||||||||1
1635955470000|2021-11-03 16:04:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|96
1635955480000|2021-11-03 16:04:40|||||||||7
1635955500000|2021-11-03 16:05:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|12
1635955510000|2021-11-03 16:05:10|104.32|104.24|104.37|104.24|104.37|104.24|104.32|104.24|88
1635955520000|2021-11-03 16:05:20|104.32||104.32||104.32||104.32||5
1635955540000|2021-11-03 16:05:40|||||||||1
1635955550000|2021-11-03 16:05:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|8
1635955570000|2021-11-03 16:06:10|||||||||1
1635955580000|2021-11-03 16:06:20|||||||||11
1635955590000|2021-11-03 16:06:30|||||||||2
1635955600000|2021-11-03 16:06:40|||||||||1
1635955610000|2021-11-03 16:06:50|||||||||5
1635955620000|2021-11-03 16:07:00|||||||||9
1635955630000|2021-11-03 16:07:10|||||||||1
1635955640000|2021-11-03 16:07:20|||||||||55
1635955650000|2021-11-03 16:07:30|||||||||6
1635955660000|2021-11-03 16:07:40|||||||||1
1635955670000|2021-11-03 16:07:50|||||||||4
1635955680000|2021-11-03 16:08:00|||||||||1
1635955690000|2021-11-03 16:08:10|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|92
1635955700000|2021-11-03 16:08:20|104.42|104.34|104.42|104.29|104.42|104.34|104.37|104.29|139
1635955710000|2021-11-03 16:08:30|104.37||104.37||104.37||104.37||12
1635955720000|2021-11-03 16:08:40|||||||||1
1635955730000|2021-11-03 16:08:50|||||||||1
1635955750000|2021-11-03 16:09:10|||||||||173
1635955760000|2021-11-03 16:09:20|||||||||4
1635955770000|2021-11-03 16:09:30|||||||||2
1635955790000|2021-11-03 16:09:50|||||||||1
1635955800000|2021-11-03 16:10:00|||||||||1
1635955810000|2021-11-03 16:10:10||104.24||104.24||104.24||104.24|43
1635955820000|2021-11-03 16:10:20|104.32|104.29|104.37|104.29|104.37|104.29|104.32|104.29|17
1635955840000|2021-11-03 16:10:40|||||||||1
1635955850000|2021-11-03 16:10:50|||||||||1
1635955860000|2021-11-03 16:11:00|||||||||1
1635955880000|2021-11-03 16:11:20|||||||||1
1635955890000|2021-11-03 16:11:30|||||||||2
1635955900000|2021-11-03 16:11:40|||||||||1
1635955920000|2021-11-03 16:12:00|||||||||11
1635955930000|2021-11-03 16:12:10|||||||||2
1635955940000|2021-11-03 16:12:20|||||||||1
1635955950000|2021-11-03 16:12:30|||||||||10
1635955970000|2021-11-03 16:12:50|||||||||1
1635955980000|2021-11-03 16:13:00|||||||||122
1635955990000|2021-11-03 16:13:10|||||||||1
1635956000000|2021-11-03 16:13:20|||||||||2
1635956010000|2021-11-03 16:13:30|||||||||9
1635956020000|2021-11-03 16:13:40|||||||||1
1635956030000|2021-11-03 16:13:50|||||||||28
1635956040000|2021-11-03 16:14:00|||||||||1
1635956050000|2021-11-03 16:14:10|||||||||2
1635956060000|2021-11-03 16:14:20|||||||||1
1635956070000|2021-11-03 16:14:30|||||||||12
1635956080000|2021-11-03 16:14:40|||||||||1
1635956100000|2021-11-03 16:15:00|||||||||692
1635956110000|2021-11-03 16:15:10|||||||||19
1635956120000|2021-11-03 16:15:20|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|158
1635956130000|2021-11-03 16:15:30|104.37||104.37||104.37||104.37||2
1635956140000|2021-11-03 16:15:40|104.32||104.32||104.32||104.32||0
1635956150000|2021-11-03 16:15:50|||||||||1
1635956170000|2021-11-03 16:16:10|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|193
1635956180000|2021-11-03 16:16:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|32
1635956190000|2021-11-03 16:16:30|104.32||104.27||104.32||104.27||2
1635956200000|2021-11-03 16:16:40|104.32||104.27||104.32||104.27||173
1635956210000|2021-11-03 16:16:50|||||||||25
1635956220000|2021-11-03 16:17:00|||||||||27
1635956230000|2021-11-03 16:17:10|||||||||12
1635956240000|2021-11-03 16:17:20|||||||||3
1635956250000|2021-11-03 16:17:30|||||||||13
1635956260000|2021-11-03 16:17:40|||||||||12
1635956270000|2021-11-03 16:17:50|||||||||298
1635956280000|2021-11-03 16:18:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|64
1635956290000|2021-11-03 16:18:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|52
1635956300000|2021-11-03 16:18:20|||||||||1
1635956310000|2021-11-03 16:18:30|||||||||1
1635956320000|2021-11-03 16:18:40|||||||||1
1635956330000|2021-11-03 16:18:50|||||||||1
1635956340000|2021-11-03 16:19:00|104.32||104.32||104.32||104.32||41
1635956350000|2021-11-03 16:19:10|104.27||104.32||104.32||104.27||2
1635956360000|2021-11-03 16:19:20||104.24||104.24||104.24||104.24|0
1635956370000|2021-11-03 16:19:30|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|56
1635956380000|2021-11-03 16:19:40|||||||||1
1635956390000|2021-11-03 16:19:50|||||||||2
1635956400000|2021-11-03 16:20:00|||||||||1
1635956410000|2021-11-03 16:20:10|||||||||1
1635956420000|2021-11-03 16:20:20|||||||||1
1635956430000|2021-11-03 16:20:30|||||||||4
1635956450000|2021-11-03 16:20:50|||||||||8
1635956460000|2021-11-03 16:21:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|169
1635956470000|2021-11-03 16:21:10|||||||||13
1635956490000|2021-11-03 16:21:30|||||||||1
1635956500000|2021-11-03 16:21:40|||||||||1
1635956510000|2021-11-03 16:21:50|||||||||8
1635956520000|2021-11-03 16:22:00|||||||||5
1635956530000|2021-11-03 16:22:10|||||||||16
1635956540000|2021-11-03 16:22:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|208
1635956550000|2021-11-03 16:22:30|||||||||30
1635956560000|2021-11-03 16:22:40|||||||||1
1635956570000|2021-11-03 16:22:50|||||||||22
1635956580000|2021-11-03 16:23:00|||||||||23
1635956590000|2021-11-03 16:23:10|||||||||8
1635956600000|2021-11-03 16:23:20|||||||||31
1635956610000|2021-11-03 16:23:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|569
1635956630000|2021-11-03 16:23:50|||||||||478
1635956640000|2021-11-03 16:24:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|61
1635956650000|2021-11-03 16:24:10|||||||||1
1635956660000|2021-11-03 16:24:20|||||||||8
1635956670000|2021-11-03 16:24:30|||||||||55
1635956680000|2021-11-03 16:24:40|||||||||1
1635956690000|2021-11-03 16:24:50|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|589
1635956700000|2021-11-03 16:25:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|165
1635956710000|2021-11-03 16:25:10|||||||||11
1635956720000|2021-11-03 16:25:20|||||||||1
1635956730000|2021-11-03 16:25:30|||||||||1
1635956750000|2021-11-03 16:25:50|||||||||1
1635956760000|2021-11-03 16:26:00|||||||||2
1635956780000|2021-11-03 16:26:20|||||||||142
1635956790000|2021-11-03 16:26:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|91
1635956800000|2021-11-03 16:26:40|||||||||8
1635956810000|2021-11-03 16:26:50|||||||||1
1635956820000|2021-11-03 16:27:00|||||||||17
1635956830000|2021-11-03 16:27:10|||||||||20
1635956840000|2021-11-03 16:27:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|530
1635956850000|2021-11-03 16:27:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|45
1635956860000|2021-11-03 16:27:40|||||||||31
1635956870000|2021-11-03 16:27:50|||||||||23
1635956880000|2021-11-03 16:28:00|||||||||35
1635956890000|2021-11-03 16:28:10|||||||||28
1635956900000|2021-11-03 16:28:20|||||||||43
1635956910000|2021-11-03 16:28:30|||||||||34
1635956920000|2021-11-03 16:28:40|||||||||23
1635956930000|2021-11-03 16:28:50|||||||||310
1635956940000|2021-11-03 16:29:00|||||||||40
1635956950000|2021-11-03 16:29:10|||||||||74
1635956960000|2021-11-03 16:29:20|||||||||108
1635956970000|2021-11-03 16:29:30|||||||||169
1635956980000|2021-11-03 16:29:40|||||||||311
1635956990000|2021-11-03 16:29:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|354
1635957000000|2021-11-03 16:30:00|104.42|104.34|104.47|104.34|104.47|104.34|104.42|104.34|341
1635957010000|2021-11-03 16:30:10||104.39||104.39||104.39||104.39|242
1635957020000|2021-11-03 16:30:20|||||||||18
1635957030000|2021-11-03 16:30:30|||||||||29
1635957040000|2021-11-03 16:30:40|||||||||243
1635957050000|2021-11-03 16:30:50|||||||||45
1635957060000|2021-11-03 16:31:00|104.52||104.52||104.52||104.52||778
1635957070000|2021-11-03 16:31:10||104.44||104.44||104.44||104.44|28
1635957080000|2021-11-03 16:31:20|||||||||67
1635957090000|2021-11-03 16:31:30|||||||||57
1635957100000|2021-11-03 16:31:40|||||||||56
1635957110000|2021-11-03 16:31:50|104.57|104.49|104.57|104.44|104.57|104.49|104.57|104.44|117
1635957120000|2021-11-03 16:32:00|104.52||104.52||104.57||104.52||17
1635957130000|2021-11-03 16:32:10|||||||||27
1635957140000|2021-11-03 16:32:20|||||||||32
1635957150000|2021-11-03 16:32:30|||||||||30
1635957160000|2021-11-03 16:32:40|||||||||137
1635957170000|2021-11-03 16:32:50|||||||||563
1635957180000|2021-11-03 16:33:00|||||||||7
1635957190000|2021-11-03 16:33:10|||||||||28
1635957200000|2021-11-03 16:33:20|||||||||44
1635957210000|2021-11-03 16:33:30|||||||||28
1635957220000|2021-11-03 16:33:40|||||||||31
1635957230000|2021-11-03 16:33:50|||||||||178
1635957240000|2021-11-03 16:34:00|||||||||525
1635957250000|2021-11-03 16:34:10|||||||||322
1635957260000|2021-11-03 16:34:20|||||||||175
1635957270000|2021-11-03 16:34:30||104.39||104.44||104.44||104.39|405
1635957280000|2021-11-03 16:34:40|||||||||367
1635957290000|2021-11-03 16:34:50||104.39||104.39||104.39||104.39|1040
1635957300000|2021-11-03 16:35:00|104.47||104.52||104.52||104.47||21
1635957310000|2021-11-03 16:35:10||104.44||104.44||104.44||104.44|0
1635957320000|2021-11-03 16:35:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|400
1635957330000|2021-11-03 16:35:30|||||||||23
1635957340000|2021-11-03 16:35:40|||||||||163
1635957350000|2021-11-03 16:35:50|104.52||104.52||104.52||104.47||97
1635957360000|2021-11-03 16:36:00||104.44||104.44||104.44||104.39|5
1635957380000|2021-11-03 16:36:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|143
1635957390000|2021-11-03 16:36:30|||||||||37
1635957420000|2021-11-03 16:37:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|78
1635957430000|2021-11-03 16:37:10|||||||||50
1635957450000|2021-11-03 16:37:30|||||||||16
1635957500000|2021-11-03 16:38:20|||||||||15
1635957540000|2021-11-03 16:39:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|81
1635957550000|2021-11-03 16:39:10|104.52||104.47||104.52||104.47||869
1635957560000|2021-11-03 16:39:20|||||||||228
1635957590000|2021-11-03 16:39:50|||||||||99
1635957600000|2021-11-03 16:40:00|||||||||138
1635957610000|2021-11-03 16:40:10|||||||||15
1635957650000|2021-11-03 16:40:50|||||||||3
1635957670000|2021-11-03 16:41:10|||||||||16
1635957680000|2021-11-03 16:41:20|||||||||45
1635957710000|2021-11-03 16:41:50|||||||||50
1635957730000|2021-11-03 16:42:10|||||||||15
1635957760000|2021-11-03 16:42:40|||||||||56
1635957780000|2021-11-03 16:43:00|||||||||16
1635957850000|2021-11-03 16:44:10|||||||||831
1635957890000|2021-11-03 16:44:50|||||||||16
1635957950000|2021-11-03 16:45:50|||||||||15
1635957960000|2021-11-03 16:46:00|||||||||3
1635958000000|2021-11-03 16:46:40|||||||||158
1635958010000|2021-11-03 16:46:50|||||||||9
1635958040000|2021-11-03 16:47:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|388
1635958070000|2021-11-03 16:47:50|||||||||10
1635958140000|2021-11-03 16:49:00|||||||||19
1635958150000|2021-11-03 16:49:10|||||||||8
1635958160000|2021-11-03 16:49:20|||||||||45
1635958180000|2021-11-03 16:49:40|||||||||8
1635958200000|2021-11-03 16:50:00|||||||||8
1635958230000|2021-11-03 16:50:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|132
1635958290000|2021-11-03 16:51:30|||||||||105
1635958310000|2021-11-03 16:51:50|||||||||9
1635958360000|2021-11-03 16:52:40|||||||||2000
1635958370000|2021-11-03 16:52:50|||||||||8
1635958420000|2021-11-03 16:53:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|583
1635958480000|2021-11-03 16:54:40|||||||||20
1635958540000|2021-11-03 16:55:40|||||||||18
1635958590000|2021-11-03 16:56:30|||||||||12
1635958640000|2021-11-03 16:57:20|||||||||8
1635958650000|2021-11-03 16:57:30|||||||||2
1635958700000|2021-11-03 16:58:20|||||||||8
1635958720000|2021-11-03 16:58:40|||||||||14
1635958780000|2021-11-03 16:59:40|||||||||8
1635958840000|2021-11-03 17:00:40|||||||||11
1635958900000|2021-11-03 17:01:40|||||||||8
1635958970000|2021-11-03 17:02:50|||||||||10
1635959030000|2021-11-03 17:03:50|||||||||10
1635959150000|2021-11-03 17:05:50|||||||||8
1635959210000|2021-11-03 17:06:50|||||||||11
1635959270000|2021-11-03 17:07:50|||||||||8
1635959330000|2021-11-03 17:08:50|||||||||10
1635959390000|2021-11-03 17:09:50|||||||||10
1635959400000|2021-11-03 17:10:00|||||||||58
1635959430000|2021-11-03 17:10:30|||||||||270
1635959450000|2021-11-03 17:10:50|||||||||4
1635959510000|2021-11-03 17:11:50|||||||||10
1635959570000|2021-11-03 17:12:50|||||||||8
1635959580000|2021-11-03 17:13:00|||||||||2
1635959630000|2021-11-03 17:13:50|||||||||6
1635959680000|2021-11-03 17:14:40|||||||||10
1635959720000|2021-11-03 17:15:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|7
1635959960000|2021-11-03 17:19:20|||||||||30
1635960060000|2021-11-03 17:21:00|||||||||51
1635960070000|2021-11-03 17:21:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|9
1635960120000|2021-11-03 17:22:00|||||||||3
1635960140000|2021-11-03 17:22:20|||||||||15
1635960190000|2021-11-03 17:23:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|158
1635960250000|2021-11-03 17:24:10|||||||||12
1635960310000|2021-11-03 17:25:10|104.42||104.42||104.42||104.42||74
1635960390000|2021-11-03 17:26:30|||||||||51
1635960410000|2021-11-03 17:26:50|||||||||20
1635960450000|2021-11-03 17:27:30||104.34||104.34||104.34||104.34|31
1635960480000|2021-11-03 17:28:00|||||||||20
1635960490000|2021-11-03 17:28:10|||||||||20
1635960520000|2021-11-03 17:28:40|||||||||18
1635960580000|2021-11-03 17:29:40|||||||||12
1635960640000|2021-11-03 17:30:40|||||||||13
1635960650000|2021-11-03 17:30:50|||||||||11
1635960730000|2021-11-03 17:32:10|||||||||5
1635961490000|2021-11-03 17:44:50|||||||||9
1635961510000|2021-11-03 17:45:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|131
1635961560000|2021-11-03 17:46:00|||||||||8
1635961620000|2021-11-03 17:47:00|||||||||5
1635961680000|2021-11-03 17:48:00|||||||||7
1635961710000|2021-11-03 17:48:30|||||||||5
1635961730000|2021-11-03 17:48:50||104.34||104.34||104.34||104.34|21
1635961740000|2021-11-03 17:49:00||104.39||104.34||104.39||104.34|1
1635961760000|2021-11-03 17:49:20||104.39||104.39||104.39||104.39|100
1635961770000|2021-11-03 17:49:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|22
1635961830000|2021-11-03 17:50:30|||||||||5
1635961900000|2021-11-03 17:51:40|||||||||5
1635961940000|2021-11-03 17:52:20|||||||||5
1635962000000|2021-11-03 17:53:20|||||||||5
1635962050000|2021-11-03 17:54:10|||||||||5
1635962110000|2021-11-03 17:55:10|||||||||5
1635962300000|2021-11-03 17:58:20|104.57||104.57||104.57||104.57||79
1635962320000|2021-11-03 17:58:40|||||||||8
1635962330000|2021-11-03 17:58:50|104.52||104.52||104.52||104.52||7
1635962340000|2021-11-03 17:59:00|||||||||48
1635962350000|2021-11-03 17:59:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|66
1635962360000|2021-11-03 17:59:20|104.52|104.34|104.52|104.34|104.52|104.34|104.52|104.34|24
1635962370000|2021-11-03 17:59:30||104.29||104.29||104.29||104.29|44
1635962410000|2021-11-03 18:00:10|104.47||104.42||104.47||104.42||0
1635962420000|2021-11-03 18:00:20|104.47||104.47||104.47||104.42||26
1635962430000|2021-11-03 18:00:30|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|4
1635962440000|2021-11-03 18:00:40|104.47|104.34|104.47|104.39|104.47|104.39|104.47|104.34|7
1635962450000|2021-11-03 18:00:50|104.52|104.44|104.52|104.39|104.52|104.44|104.52|104.39|10
1635962460000|2021-11-03 18:01:00|104.57|104.44|104.57|104.49|104.57|104.49|104.52|104.44|36
1635962470000|2021-11-03 18:01:10|104.62|104.54|104.62|104.49|104.62|104.54|104.57|104.49|7
1635962480000|2021-11-03 18:01:20|104.57||104.62||104.62||104.57||19
1635962490000|2021-11-03 18:01:30|104.57|104.44|104.57|104.44|104.57|104.44|104.57|104.44|35
1635962500000|2021-11-03 18:01:40|104.52||104.57||104.57||104.52||1
1635962510000|2021-11-03 18:01:50||104.49||104.44||104.49||104.44|7
1635962520000|2021-11-03 18:02:00|104.52||104.52||104.52||104.52||0
1635962530000|2021-11-03 18:02:10|104.57||104.57||104.57||104.57||1
1635962560000|2021-11-03 18:02:40|104.52||104.52||104.52||104.52||0
1635962590000|2021-11-03 18:03:10|104.57||104.57||104.57||104.57||2
1635962610000|2021-11-03 18:03:30||104.49||104.44||104.49||104.44|1
1635962640000|2021-11-03 18:04:00||104.49||104.49||104.49||104.49|38
1635962650000|2021-11-03 18:04:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|240
1635962670000|2021-11-03 18:04:30|104.67||104.67||104.67||104.67||5
1635962680000|2021-11-03 18:04:40||104.59||104.59||104.59||104.59|0
1635962850000|2021-11-03 18:07:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|7
1635962880000|2021-11-03 18:08:00|104.77|104.69|104.77|104.69|104.82|104.69|104.77|104.69|30
1635962900000|2021-11-03 18:08:20|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|14
1635962920000|2021-11-03 18:08:40|104.77|104.69|104.87|104.79|104.87|104.79|104.77|104.69|72
1635962930000|2021-11-03 18:08:50|||||||||19
1635962940000|2021-11-03 18:09:00|||||||||23
1635963070000|2021-11-03 18:11:10|||||||||8
1635963220000|2021-11-03 18:13:40|||||||||402
1635963240000|2021-11-03 18:14:00|||||||||9
1635963300000|2021-11-03 18:15:00|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.79|79
1635963320000|2021-11-03 18:15:20|||||||||5
1635963340000|2021-11-03 18:15:40|||||||||2
1635963350000|2021-11-03 18:15:50|104.92||104.87||104.92||104.87||10
1635963360000|2021-11-03 18:16:00|104.92||104.92||104.92||104.92||9
1635963370000|2021-11-03 18:16:10|104.87||104.87||104.87||104.87||9
1635963380000|2021-11-03 18:16:20|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|13
1635963400000|2021-11-03 18:16:40|||||||||20
1635963450000|2021-11-03 18:17:30|||||||||20
1635963660000|2021-11-03 18:21:00|||||||||6
1635963750000|2021-11-03 18:22:30|||||||||6
1635963760000|2021-11-03 18:22:40|||||||||48
1635963800000|2021-11-03 18:23:20|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|160
1635963830000|2021-11-03 18:23:50|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|86
1635963860000|2021-11-03 18:24:20|||||||||43
1635963870000|2021-11-03 18:24:30|||||||||19
1635963970000|2021-11-03 18:26:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|32
1635964100000|2021-11-03 18:28:20|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|124
1635964840000|2021-11-03 18:40:40|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|35
1635964910000|2021-11-03 18:41:50||104.69||104.69||104.69||104.69|41
1635964930000|2021-11-03 18:42:10||104.74||104.74||104.74||104.74|0
1635964980000|2021-11-03 18:43:00|||||||||1
1635965050000|2021-11-03 18:44:10|||||||||3
1635965080000|2021-11-03 18:44:40|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|23
1635965090000|2021-11-03 18:44:50|||||||||5
1635965100000|2021-11-03 18:45:00||104.74||104.74||104.74||104.74|5
1635965110000|2021-11-03 18:45:10||104.79||104.79||104.79||104.74|0
1635965230000|2021-11-03 18:47:10|||||||||12
1635965430000|2021-11-03 18:50:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|112
1635965470000|2021-11-03 18:51:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|11
1635965530000|2021-11-03 18:52:10|||||||||16
1635965540000|2021-11-03 18:52:20|||||||||9
1635965560000|2021-11-03 18:52:40|||||||||10
1635965580000|2021-11-03 18:53:00|||||||||2
1635965640000|2021-11-03 18:54:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|16
1635965700000|2021-11-03 18:55:00|||||||||3
1635965800000|2021-11-03 18:56:40|105.02|104.89|104.97|104.89|105.02|104.94|104.97|104.89|162
1635965860000|2021-11-03 18:57:40|||||||||11
1635965900000|2021-11-03 18:58:20|||||||||10
1635965960000|2021-11-03 18:59:20|||||||||8
1635966380000|2021-11-03 19:06:20|||||||||12
1635966390000|2021-11-03 19:06:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|5
1635966410000|2021-11-03 19:06:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|4
1635966790000|2021-11-03 19:13:10|||||||||9
1635967000000|2021-11-03 19:16:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|31
1635967230000|2021-11-03 19:20:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|3
1635967260000|2021-11-03 19:21:00|105.02||105.02||105.02||105.02||10
1635967280000|2021-11-03 19:21:20||104.94||104.94||104.94||104.89|0
1635967290000|2021-11-03 19:21:30||104.89||104.89||104.89||104.89|3
1635967300000|2021-11-03 19:21:40|||||||||20
1635967310000|2021-11-03 19:21:50||104.94||104.94||104.94||104.89|0
1635967630000|2021-11-03 19:27:10|||||||||2
1635968110000|2021-11-03 19:35:10|||||||||11
1635968120000|2021-11-03 19:35:20|||||||||8
1635968140000|2021-11-03 19:35:40|||||||||16
1635968150000|2021-11-03 19:35:50|||||||||1
1635968160000|2021-11-03 19:36:00|||||||||1
1635968170000|2021-11-03 19:36:10|||||||||8
1635968180000|2021-11-03 19:36:20|||||||||1
1635968190000|2021-11-03 19:36:30|||||||||1
1635968210000|2021-11-03 19:36:50|||||||||3
1635968250000|2021-11-03 19:37:30||104.89||104.94||104.94||104.89|9
1635968270000|2021-11-03 19:37:50||104.89||104.89||104.89||104.89|2
1635968280000|2021-11-03 19:38:00||104.94||104.89||104.94||104.89|0
1635968310000|2021-11-03 19:38:30|104.97||104.97||104.97||104.97||0
1635968470000|2021-11-03 19:41:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|7
1635968490000|2021-11-03 19:41:30|||||||||93
1635968600000|2021-11-03 19:43:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|10
1635968650000|2021-11-03 19:44:10|||||||||2
1635969070000|2021-11-03 19:51:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|20
1635969100000|2021-11-03 19:51:40|||||||||2
1635969290000|2021-11-03 19:54:50|||||||||1
1635969340000|2021-11-03 19:55:40|||||||||5
1635969360000|2021-11-03 19:56:00||104.79||104.79||104.84||104.79|10
1635969370000|2021-11-03 19:56:10||104.84||104.84||104.84||104.84|0
1635969420000|2021-11-03 19:57:00|||||||||1
1635969430000|2021-11-03 19:57:10|||||||||3
1635969440000|2021-11-03 19:57:20|||||||||2
1635969470000|2021-11-03 19:57:50|||||||||2
1635969480000|2021-11-03 19:58:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.84|27
1635969490000|2021-11-03 19:58:10|||||||||1
1635969500000|2021-11-03 19:58:20||104.84||104.84||104.84||104.84|0
1635969520000|2021-11-03 19:58:40||104.89||104.89||104.89||104.89|1
1635969530000|2021-11-03 19:58:50||104.84||104.84||104.84||104.84|1
1635969540000|2021-11-03 19:59:00||104.89||104.89||104.89||104.89|10
1635969580000|2021-11-03 19:59:40||104.84||104.84||104.84||104.84|0
1635969590000|2021-11-03 19:59:50||104.89||104.89||104.89||104.84|0
1635984960000|2021-11-04 00:16:00|105.04|104.92|105.04|104.52|105.04|104.92|105.04|104.52|3
1635985320000|2021-11-04 00:22:00||104.37||103.97||104.37||103.97|0
1635985330000|2021-11-04 00:22:10||104.02||104.02||104.02||104.02|0
1635987740000|2021-11-04 01:02:20||104.07||104.07||104.07||104.07|0
1635988190000|2021-11-04 01:09:50||104.12||104.12||104.12||104.12|0
1635988360000|2021-11-04 01:12:40||104.17||104.17||104.17||104.17|0
1635988780000|2021-11-04 01:19:40||104.07||104.07||104.07||104.07|0
1635988790000|2021-11-04 01:19:50||104.02||103.97||104.02||103.97|0
1635988800000|2021-11-04 01:20:00||104.02||104.02||104.02||104.02|0
1635988810000|2021-11-04 01:20:10||103.97||103.97||103.97||103.97|0
1635988830000|2021-11-04 01:20:30||104.02||104.02||104.02||104.02|0
1635988870000|2021-11-04 01:21:10||104.07||104.07||104.07||104.07|0
1635988900000|2021-11-04 01:21:40||104.02||104.07||104.07||104.02|0
1635988910000|2021-11-04 01:21:50||104.02||104.02||104.02||104.02|0
1635988920000|2021-11-04 01:22:00||104.07||104.07||104.07||104.07|0
1635988930000|2021-11-04 01:22:10||104.12||104.12||104.12||104.12|0
1635988940000|2021-11-04 01:22:20||104.07||104.07||104.07||104.07|0
1635988970000|2021-11-04 01:22:50||104.02||104.02||104.07||104.02|0
1635988980000|2021-11-04 01:23:00||104.07||103.97||104.07||103.97|0
1635989090000|2021-11-04 01:24:50||104.02||104.02||104.02||104.02|0
1635989100000|2021-11-04 01:25:00||103.97||104.07||104.07||103.97|0
1635989140000|2021-11-04 01:25:40||104.12||104.07||104.12||104.07|0
1635989150000|2021-11-04 01:25:50||104.12||104.12||104.12||104.12|0
1635989180000|2021-11-04 01:26:20||104.07||104.07||104.07||104.07|0
1635989230000|2021-11-04 01:27:10||104.02||104.07||104.07||104.02|0
1635989240000|2021-11-04 01:27:20||104.02||104.02||104.07||104.02|0
1635989250000|2021-11-04 01:27:30||104.07||104.07||104.07||104.07|0
1635989270000|2021-11-04 01:27:50||104.02||104.07||104.07||104.02|0
1635989280000|2021-11-04 01:28:00||104.02||104.07||104.07||104.02|0
1635989290000|2021-11-04 01:28:10||104.02||104.02||104.02||104.02|0
1635989330000|2021-11-04 01:28:50||103.97||104.02||104.02||103.97|0
1635989370000|2021-11-04 01:29:30||104.07||104.07||104.12||104.07|0
1635989400000|2021-11-04 01:30:00||104.02||104.07||104.07||104.02|0
1635989410000|2021-11-04 01:30:10||104.02||104.07||104.07||104.02|0
1635989420000|2021-11-04 01:30:20||104.02||104.02||104.07||104.02|0
1635989430000|2021-11-04 01:30:30||104.07||104.07||104.07||104.02|0
1635989440000|2021-11-04 01:30:40||104.02||104.02||104.02||104.02|0
1635989450000|2021-11-04 01:30:50||103.97||103.97||104.02||103.97|0
1635989460000|2021-11-04 01:31:00||104.02||103.97||104.02||103.97|0
1635989630000|2021-11-04 01:33:50||104.02||104.02||104.02||104.02|0
1635989640000|2021-11-04 01:34:00||103.97||103.97||103.97||103.97|0
1635989740000|2021-11-04 01:35:40||104.02||104.02||104.02||104.02|0
1635990310000|2021-11-04 01:45:10||104.07||104.07||104.07||104.07|0
1635991340000|2021-11-04 02:02:20||104.12||104.12||104.12||104.12|0
1635992150000|2021-11-04 02:15:50||104.17||104.17||104.17||104.17|0
1635992240000|2021-11-04 02:17:20||104.22||104.22||104.22||104.22|0
1636006320000|2021-11-04 06:12:00||104.27||104.27||104.27||104.27|130
1636006380000|2021-11-04 06:13:00||104.32||104.32||104.32||104.32|0
1636007000000|2021-11-04 06:23:20|105.49|104.37|105.49|104.37|105.49|104.37|105.49|104.37|58
1636007280000|2021-11-04 06:28:00||104.42||104.42||104.42||104.42|0
1636007660000|2021-11-04 06:34:20|105.04|104.92|105.49|104.92|105.49|104.92|105.04|104.92|1
1636007670000|2021-11-04 06:34:30||104.97||104.97||104.97||104.97|0
1636007780000|2021-11-04 06:36:20||105.02||105.02||105.02||105.02|0
1636007960000|2021-11-04 06:39:20||104.97||104.97||104.97||104.97|0
1636008080000|2021-11-04 06:41:20||104.92||104.92||104.92||104.92|0
1636008510000|2021-11-04 06:48:30|105.04||105.49||105.49||105.04||3
1636008750000|2021-11-04 06:52:30||104.87||104.42||104.87||104.42|0
1636008810000|2021-11-04 06:53:30||104.47||104.47||104.47||104.47|0
1636008930000|2021-11-04 06:55:30||104.52||104.52||104.52||104.52|0
1636008960000|2021-11-04 06:56:00|105.44|104.57|105.44|105.32|105.49|105.32|105.39|104.57|3
1636008970000|2021-11-04 06:56:10|105.49|105.37|105.54|105.32|105.54|105.37|105.49|105.32|8
1636008990000|2021-11-04 06:56:30|105.49||105.49||105.49||105.49||0
1636009010000|2021-11-04 06:56:50|105.44|104.92|105.49|104.97|105.49|105.37|105.39|104.92|47
1636009020000|2021-11-04 06:57:00|105.44|105.02|105.44|105.22|105.44|105.22|105.39|105.02|0
1636009040000|2021-11-04 06:57:20||105.27||105.27||105.27||105.27|0
1636009130000|2021-11-04 06:58:50|105.49||105.49||105.49||105.49||0
1636009180000|2021-11-04 06:59:40||105.37||105.37||105.37||105.37|0
1636009200000|2021-11-04 07:00:00|105.54||105.49||105.54||105.49||60
1636009240000|2021-11-04 07:00:40|||||||||1
1636009260000|2021-11-04 07:01:00|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|0
1636009290000|2021-11-04 07:01:30|105.42|105.29|105.47|105.39|105.47|105.39|105.42|105.29|150
1636009320000|2021-11-04 07:02:00|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|100
1636009330000|2021-11-04 07:02:10|105.42|105.24|105.42|105.24|105.42|105.24|105.42|105.24|0
1636009350000|2021-11-04 07:02:30|105.47|105.29|105.47|105.29|105.47|105.29|105.47|105.29|20
1636009400000|2021-11-04 07:03:20|105.42||105.47||105.47||105.42||1
1636009420000|2021-11-04 07:03:40|105.52|105.39|105.52|105.39|105.52|105.39|105.52|105.39|9
1636009430000|2021-11-04 07:03:50|105.57|105.44|105.57|105.44|105.57|105.44|105.57|105.44|21
1636009440000|2021-11-04 07:04:00||105.49||105.49||105.49||105.49|0
1636009460000|2021-11-04 07:04:20|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|3
1636009470000|2021-11-04 07:04:30|105.57||105.57||105.57||105.52||5
1636009480000|2021-11-04 07:04:40|105.52|105.49|105.57|105.49|105.57|105.49|105.52|105.49|0
1636009510000|2021-11-04 07:05:10|||||||||10
1636009540000|2021-11-04 07:05:40|||||||||10
1636009620000|2021-11-04 07:07:00|105.67|105.54|105.62|105.54|105.67|105.54|105.62|105.54|31
1636009630000|2021-11-04 07:07:10|||||||||3
1636009650000|2021-11-04 07:07:30|||||||||6
1636009660000|2021-11-04 07:07:40|105.67|105.59|105.67|105.59|105.67|105.59|105.67|105.59|8
1636009750000|2021-11-04 07:09:10|||||||||2
1636009790000|2021-11-04 07:09:50|||||||||1
1636009800000|2021-11-04 07:10:00|||||||||1
1636009930000|2021-11-04 07:12:10|||||||||1
1636009940000|2021-11-04 07:12:20|105.72|105.64|105.72|105.64|105.72|105.64|105.72|105.64|2
1636009980000|2021-11-04 07:13:00||105.59||105.59||105.59||105.59|0
1636010000000|2021-11-04 07:13:20||105.64||105.59||105.64||105.59|1
1636010010000|2021-11-04 07:13:30||105.64||105.64||105.64||105.64|0
1636010040000|2021-11-04 07:14:00|105.77|105.69|105.77|105.69|105.77|105.69|105.77|105.69|10
1636010110000|2021-11-04 07:15:10|105.82|105.74|105.82|105.74|105.82|105.74|105.82|105.74|8
1636010120000|2021-11-04 07:15:20||105.69||105.69||105.69||105.69|0
1636010130000|2021-11-04 07:15:30|105.77||105.82||105.82||105.77||0
1636010140000|2021-11-04 07:15:40|105.77||105.82||105.82||105.77||6
1636010150000|2021-11-04 07:15:50|105.77||105.77||105.82||105.77||0
1636010200000|2021-11-04 07:16:40|||||||||27
1636010220000|2021-11-04 07:17:00|105.82||105.82||105.82||105.82||0
1636010270000|2021-11-04 07:17:50|105.77||105.77||105.77||105.77||0
1636010300000|2021-11-04 07:18:20|||||||||13
1636010320000|2021-11-04 07:18:40|||||||||2
1636010340000|2021-11-04 07:19:00|||||||||26
1636010350000|2021-11-04 07:19:10|105.82||105.77||105.82||105.77||0
1636010430000|2021-11-04 07:20:30|||||||||5
1636010450000|2021-11-04 07:20:50|||||||||32
1636010460000|2021-11-04 07:21:00|||||||||6
1636010470000|2021-11-04 07:21:10|||||||||31
1636010480000|2021-11-04 07:21:20||105.64||105.64||105.64||105.64|33
1636010520000|2021-11-04 07:22:00|105.72||105.72||105.72||105.72||0
1636010530000|2021-11-04 07:22:10|105.67|105.59|105.67|105.59|105.67|105.59|105.67|105.59|1
1636010540000|2021-11-04 07:22:20|105.72|105.54|105.72|105.54|105.72|105.59|105.72|105.54|40
1636010560000|2021-11-04 07:22:40||105.64||105.64||105.64||105.64|0
1636010580000|2021-11-04 07:23:00||105.59||105.59||105.59||105.59|96
1636010600000|2021-11-04 07:23:20||105.54||105.54||105.54||105.54|13
1636010630000|2021-11-04 07:23:50|105.67||105.67||105.67||105.67||0
1636010660000|2021-11-04 07:24:20|||||||||27
1636010670000|2021-11-04 07:24:30|105.62|105.49|105.62|105.49|105.62|105.49|105.62|105.49|0
1636010680000|2021-11-04 07:24:40|105.57||105.57||105.57||105.57||0
1636010690000|2021-11-04 07:24:50||105.44||105.44||105.44||105.44|6
1636010710000|2021-11-04 07:25:10||105.49||105.49||105.49||105.49|0
1636010720000|2021-11-04 07:25:20||105.44||105.44||105.44||105.44|27
1636010780000|2021-11-04 07:26:20||105.49||105.44||105.49||105.44|28
1636010820000|2021-11-04 07:27:00|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|30
1636010910000|2021-11-04 07:28:30||105.49||105.49||105.49||105.49|27
1636010970000|2021-11-04 07:29:30|105.57|105.44|105.57|105.44|105.57|105.44|105.57|105.44|30
1636011030000|2021-11-04 07:30:30|105.52|105.39|105.52|105.39|105.52|105.39|105.52|105.39|27
1636011060000|2021-11-04 07:31:00||105.44||105.39||105.44||105.39|0
1636011090000|2021-11-04 07:31:30|105.47||105.47||105.47||105.47||28
1636011120000|2021-11-04 07:32:00||105.34||105.34||105.34||105.34|1
1636011130000|2021-11-04 07:32:10|105.42||105.47||105.47||105.42||27
1636011140000|2021-11-04 07:32:20|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|9
1636011200000|2021-11-04 07:33:20|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|34
1636011280000|2021-11-04 07:34:40|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|37
1636011340000|2021-11-04 07:35:40|||||||||27
1636011360000|2021-11-04 07:36:00|||||||||10
1636011400000|2021-11-04 07:36:40|||||||||28
1636011460000|2021-11-04 07:37:40||105.49||105.49||105.49||105.49|37
1636011520000|2021-11-04 07:38:40|||||||||27
1636011560000|2021-11-04 07:39:20|105.57|105.44|105.57|105.44|105.57|105.44|105.57|105.44|1
1636011580000|2021-11-04 07:39:40|||||||||27
1636011620000|2021-11-04 07:40:20||105.39||105.44||105.44||105.39|0
1636011650000|2021-11-04 07:40:50|||||||||27
1636011710000|2021-11-04 07:41:50|105.52||105.52||105.52||105.52||28
1636011770000|2021-11-04 07:42:50|105.57|105.39|105.57|105.44|105.57|105.44|105.57|105.39|29
1636011780000|2021-11-04 07:43:00||105.49||105.49||105.49||105.49|0
1636011800000|2021-11-04 07:43:20|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|3
1636011830000|2021-11-04 07:43:50|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|27
1636011850000|2021-11-04 07:44:10|105.67|105.54|105.67|105.54|105.67|105.54|105.67|105.54|48
1636011860000|2021-11-04 07:44:20|105.62|105.49|105.62|105.49|105.62|105.49|105.62|105.49|0
1636011870000|2021-11-04 07:44:30|105.57||105.57||105.57||105.57||0
1636011880000|2021-11-04 07:44:40|105.52|105.39|105.52|105.39|105.52|105.39|105.52|105.39|258
1636011890000|2021-11-04 07:44:50|||||||||23
1636011920000|2021-11-04 07:45:20||105.34||105.34||105.34||105.34|0
1636011930000|2021-11-04 07:45:30|105.47||105.47||105.47||105.47||0
1636011950000|2021-11-04 07:45:50|105.42|105.39|105.47|105.39|105.47|105.39|105.42|105.39|29
1636011960000|2021-11-04 07:46:00|105.52||105.52||105.52||105.52||0
1636012020000|2021-11-04 07:47:00|105.47|105.34|105.47|105.34|105.47|105.34|105.47|105.34|29
1636012090000|2021-11-04 07:48:10|105.42|105.39|105.42|105.29|105.42|105.39|105.42|105.29|132
1636012100000|2021-11-04 07:48:20||105.34||105.34||105.34||105.34|1
1636012130000|2021-11-04 07:48:50||105.29||105.34||105.34||105.29|0
1636012140000|2021-11-04 07:49:00||105.29||105.29||105.34||105.29|27
1636012150000|2021-11-04 07:49:10|105.37|105.34|105.42|105.34|105.42|105.34|105.37|105.29|5
1636012160000|2021-11-04 07:49:20||105.29||105.29||105.29||105.29|1
1636012180000|2021-11-04 07:49:40||105.34||105.34||105.34||105.34|0
1636012190000|2021-11-04 07:49:50|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|65
1636012200000|2021-11-04 07:50:00||105.24||105.24||105.24||105.24|28
1636012230000|2021-11-04 07:50:30|105.32|105.29|105.37|105.29|105.37|105.29|105.32|105.29|30
1636012270000|2021-11-04 07:51:10|105.32|105.19|105.32|105.19|105.32|105.19|105.32|105.19|154
1636012280000|2021-11-04 07:51:20|105.37|105.24|105.37|105.29|105.37|105.29|105.37|105.24|113
1636012290000|2021-11-04 07:51:30|||||||||16
1636012300000|2021-11-04 07:51:40|105.42||105.42||105.42||105.42||119
1636012310000|2021-11-04 07:51:50||105.34||105.34||105.34||105.29|0
1636012330000|2021-11-04 07:52:10||105.29||105.29||105.29||105.29|0
1636012390000|2021-11-04 07:53:10|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|121
1636012400000|2021-11-04 07:53:20|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|79
1636012460000|2021-11-04 07:54:20|||||||||1
1636012470000|2021-11-04 07:54:30|105.42||105.42||105.42||105.42||0
1636012500000|2021-11-04 07:55:00|||||||||3
1636012510000|2021-11-04 07:55:10|105.37||105.37||105.37||105.37||0
1636012550000|2021-11-04 07:55:50||105.24||105.24||105.24||105.24|0
1636012580000|2021-11-04 07:56:20||105.29||105.29||105.29||105.29|0
1636012600000|2021-11-04 07:56:40|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|150
1636012630000|2021-11-04 07:57:10|105.37|105.24|105.37|105.24|105.37|105.24|105.37|105.24|256
1636012710000|2021-11-04 07:58:30|||||||||50
1636012740000|2021-11-04 07:59:00||105.29||105.24||105.29||105.24|3
1636012750000|2021-11-04 07:59:10|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|182
1636012760000|2021-11-04 07:59:20|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|63
1636012780000|2021-11-04 07:59:40|105.22|105.14|105.27|105.19|105.27|105.19|105.22|105.14|202
1636012800000|2021-11-04 08:00:00|105.22|105.14|105.22|105.14|105.22|105.14|105.17|105.09|369
1636012810000|2021-11-04 08:00:10|105.27|105.19|105.27|105.14|105.27|105.19|105.22|105.14|64
1636012820000|2021-11-04 08:00:20||105.19||105.19||105.19||105.19|15
1636012830000|2021-11-04 08:00:30|105.32|105.24|105.37|105.24|105.37|105.24|105.27|105.19|405
1636012840000|2021-11-04 08:00:40|105.32|105.29|105.37|105.29|105.37|105.29|105.32|105.29|11
1636012850000|2021-11-04 08:00:50|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|1
1636012860000|2021-11-04 08:01:00|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.29|79
1636012870000|2021-11-04 08:01:10|||||||||25
1636012880000|2021-11-04 08:01:20|||||||||202
1636012890000|2021-11-04 08:01:30|||||||||8
1636012900000|2021-11-04 08:01:40|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|303
1636012910000|2021-11-04 08:01:50|||||||||21
1636012920000|2021-11-04 08:02:00|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|51
1636012930000|2021-11-04 08:02:10|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|109
1636012940000|2021-11-04 08:02:20|||||||||207
1636012950000|2021-11-04 08:02:30|||||||||154
1636012960000|2021-11-04 08:02:40|||||||||346
1636012970000|2021-11-04 08:02:50|||||||||1
1636012980000|2021-11-04 08:03:00|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.44|74
1636012990000|2021-11-04 08:03:10|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|24
1636013000000|2021-11-04 08:03:20|105.67|105.59|105.67|105.59|105.67|105.59|105.62|105.54|414
1636013010000|2021-11-04 08:03:30|105.72||105.67||105.72||105.67||40
1636013020000|2021-11-04 08:03:40|105.72|105.64|105.77|105.69|105.77|105.69|105.67|105.64|633
1636013030000|2021-11-04 08:03:50|||||||||430
1636013040000|2021-11-04 08:04:00|||||||||251
1636013060000|2021-11-04 08:04:20|105.72|105.59|105.67|105.59|105.72|105.59|105.67|105.59|278
1636013070000|2021-11-04 08:04:30|105.72||105.67||105.72||105.67||10
1636013080000|2021-11-04 08:04:40|105.62|105.54|105.67|105.59|105.67|105.59|105.62|105.54|283
1636013090000|2021-11-04 08:04:50|||||||||397
1636013100000|2021-11-04 08:05:00|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|615
1636013110000|2021-11-04 08:05:10|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|104
1636013120000|2021-11-04 08:05:20|105.57|105.49|105.57|105.49|105.57|105.54|105.57|105.49|19
1636013130000|2021-11-04 08:05:30|105.62|105.54|105.62|105.49|105.62|105.54|105.57|105.49|24
1636013140000|2021-11-04 08:05:40|105.67|105.54|105.67|105.59|105.67|105.59|105.62|105.54|3
1636013150000|2021-11-04 08:05:50|105.72|105.64|105.72|105.64|105.72|105.64|105.72|105.59|35
1636013160000|2021-11-04 08:06:00|105.77|105.69|105.72|105.64|105.77|105.69|105.72|105.64|354
1636013170000|2021-11-04 08:06:10|105.67|105.59|105.67|105.59|105.67|105.59|105.67|105.59|6
1636013180000|2021-11-04 08:06:20|105.62|105.54|105.62|105.49|105.62|105.59|105.62|105.49|544
1636013190000|2021-11-04 08:06:30|105.57||105.57||105.62||105.57||20
1636013200000|2021-11-04 08:06:40|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|41
1636013210000|2021-11-04 08:06:50|105.57|105.49|105.57|105.49|105.57|105.49|105.52|105.44|46
1636013220000|2021-11-04 08:07:00|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.34|258
1636013230000|2021-11-04 08:07:10|105.52|105.34|105.52|105.44|105.52|105.44|105.47|105.34|115
1636013240000|2021-11-04 08:07:20|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|122
1636013250000|2021-11-04 08:07:30|105.52|105.44|105.57|105.49|105.57|105.49|105.52|105.44|92
1636013260000|2021-11-04 08:07:40|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|23
1636013270000|2021-11-04 08:07:50|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|35
1636013280000|2021-11-04 08:08:00|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|25
1636013290000|2021-11-04 08:08:10|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|21
1636013300000|2021-11-04 08:08:20||105.24||105.29||105.29||105.24|10
1636013310000|2021-11-04 08:08:30|||||||||1
1636013320000|2021-11-04 08:08:40|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|37
1636013330000|2021-11-04 08:08:50|105.47|105.39|105.47|105.39|105.52|105.39|105.47|105.39|254
1636013340000|2021-11-04 08:09:00|105.52|105.44|105.52|105.44|105.52|105.44|105.47|105.44|5
1636013360000|2021-11-04 08:09:20|105.57||105.52||105.57||105.52||79
1636013370000|2021-11-04 08:09:30|105.47|105.39|105.47|105.39|105.52|105.44|105.47|105.39|22
1636013380000|2021-11-04 08:09:40|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|22
1636013390000|2021-11-04 08:09:50|105.57||105.52||105.57||105.52||2
1636013400000|2021-11-04 08:10:00|105.57|105.49|105.52|105.44|105.57|105.49|105.52|105.44|20
1636013410000|2021-11-04 08:10:10|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|147
1636013420000|2021-11-04 08:10:20|105.62|105.54|105.67|105.54|105.67|105.54|105.62|105.49|87
1636013430000|2021-11-04 08:10:30|105.62|105.59|105.67|105.59|105.67|105.59|105.62|105.54|32
1636013440000|2021-11-04 08:10:40|105.62|105.54|105.62|105.54|105.62|105.59|105.62|105.54|15
1636013450000|2021-11-04 08:10:50||105.49||105.49||105.54||105.49|34
1636013460000|2021-11-04 08:11:00|105.57|105.54|105.57|105.49|105.57|105.54|105.57|105.49|39
1636013470000|2021-11-04 08:11:10|105.52|105.44|105.57|105.44|105.57|105.49|105.52|105.44|10
1636013480000|2021-11-04 08:11:20|105.52|105.49|105.52|105.44|105.52|105.49|105.52|105.44|8
1636013490000|2021-11-04 08:11:30|||||||||2
1636013500000|2021-11-04 08:11:40|||||||||1
1636013510000|2021-11-04 08:11:50|105.57|105.49|105.57|105.49|105.57|105.49|105.52|105.44|5
1636013520000|2021-11-04 08:12:00||105.44||105.44||105.49||105.44|21
1636013530000|2021-11-04 08:12:10|105.52|105.39|105.47|105.39|105.57|105.39|105.47|105.39|59
1636013540000|2021-11-04 08:12:20|105.42|105.34|105.42|105.34|105.42|105.39|105.42|105.34|11
1636013550000|2021-11-04 08:12:30|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|4
1636013560000|2021-11-04 08:12:40|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|37
1636013570000|2021-11-04 08:12:50|||||||||2
1636013580000|2021-11-04 08:13:00|105.32|105.24|105.37|105.24|105.37|105.29|105.32|105.24|58
1636013590000|2021-11-04 08:13:10|105.32|105.19|105.27|105.19|105.32|105.24|105.27|105.19|17
1636013600000|2021-11-04 08:13:20|105.32||105.27||105.32||105.27||6
1636013610000|2021-11-04 08:13:30|||||||||59
1636013620000|2021-11-04 08:13:40|||||||||1
1636013630000|2021-11-04 08:13:50|||||||||1
1636013640000|2021-11-04 08:14:00|||||||||1
1636013650000|2021-11-04 08:14:10|105.32||105.32||105.32||105.32||5
1636013660000|2021-11-04 08:14:20|105.27|105.24|105.32|105.24|105.32|105.24|105.27|105.24|12
1636013670000|2021-11-04 08:14:30|105.37|105.19|105.27|105.19|105.37|105.19|105.27|105.19|9
1636013680000|2021-11-04 08:14:40|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|4
1636013690000|2021-11-04 08:14:50||105.24||105.29||105.29||105.24|9
1636013700000|2021-11-04 08:15:00|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|34
1636013710000|2021-11-04 08:15:10|105.37|105.29|105.37|105.29|105.42|105.34|105.37|105.29|10
1636013720000|2021-11-04 08:15:20|105.42|105.34|105.42|105.34|105.42|105.34|105.37|105.29|43
1636013730000|2021-11-04 08:15:30|||||||||2
1636013740000|2021-11-04 08:15:40|105.47|105.39|105.47|105.39|105.47|105.39|105.42|105.39|41
1636013750000|2021-11-04 08:15:50|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|20
1636013760000|2021-11-04 08:16:00|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|5
1636013770000|2021-11-04 08:16:10|105.52|105.44|105.47|105.39|105.52|105.44|105.47|105.39|15
1636013780000|2021-11-04 08:16:20|105.52||105.52||105.52||105.47||0
1636013790000|2021-11-04 08:16:30|105.47|105.34|105.47|105.34|105.47|105.39|105.42|105.34|96
1636013800000|2021-11-04 08:16:40|105.42|105.39|105.47|105.39|105.47|105.39|105.42|105.34|114
1636013810000|2021-11-04 08:16:50|105.52|105.44|105.52|105.44|105.52|105.44|105.47|105.39|106
1636013820000|2021-11-04 08:17:00|105.47|105.39|105.47|105.39|105.52|105.44|105.47|105.39|256
1636013830000|2021-11-04 08:17:10|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|59
1636013840000|2021-11-04 08:17:20|105.37|105.29|105.37|105.29|105.42|105.29|105.37|105.29|25
1636013850000|2021-11-04 08:17:30|105.32|105.24|105.32|105.24|105.37|105.24|105.32|105.24|16
1636013860000|2021-11-04 08:17:40|105.37||105.32||105.37||105.32||2
1636013870000|2021-11-04 08:17:50|105.37|105.29|105.37|105.29|105.37|105.29|105.32|105.29|1
1636013880000|2021-11-04 08:18:00|105.42|105.34|105.37|105.29|105.47|105.39|105.37|105.29|35
1636013890000|2021-11-04 08:18:10|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|0
1636013900000|2021-11-04 08:18:20|||||||||2
1636013910000|2021-11-04 08:18:30|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|4
1636013920000|2021-11-04 08:18:40|105.47||105.42||105.47||105.42||4
1636013930000|2021-11-04 08:18:50|105.47||105.42||105.47||105.42||4
1636013940000|2021-11-04 08:19:00|105.47|105.39|105.47|105.34|105.47|105.39|105.42|105.34|11
1636013950000|2021-11-04 08:19:10|105.42|105.39|105.42|105.34|105.47|105.39|105.42|105.34|6
1636013960000|2021-11-04 08:19:20|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|6
1636013970000|2021-11-04 08:19:30|||||||||1
1636013980000|2021-11-04 08:19:40|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|5
1636013990000|2021-11-04 08:19:50|105.47|105.39|105.47|105.39|105.52|105.39|105.47|105.39|5
1636014000000|2021-11-04 08:20:00|105.42|105.34|105.47|105.39|105.47|105.39|105.42|105.34|88
1636014020000|2021-11-04 08:20:20|||||||||1
1636014030000|2021-11-04 08:20:30|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|169
1636014040000|2021-11-04 08:20:40|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|154
1636014050000|2021-11-04 08:20:50|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|8
1636014060000|2021-11-04 08:21:00|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|9
1636014070000|2021-11-04 08:21:10|105.42||105.37||105.42||105.37||6
1636014080000|2021-11-04 08:21:20|105.42|105.34|105.42|105.29|105.42|105.34|105.37|105.29|11
1636014090000|2021-11-04 08:21:30|105.37||105.42||105.42||105.37||2
1636014100000|2021-11-04 08:21:40|105.37|105.34|105.42|105.34|105.42|105.34|105.37|105.34|1
1636014110000|2021-11-04 08:21:50|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|85
1636014120000|2021-11-04 08:22:00|105.47||105.42||105.47||105.42||8
1636014130000|2021-11-04 08:22:10|105.47||105.42||105.47||105.42||0
1636014140000|2021-11-04 08:22:20|105.47|105.39|105.47|105.39|105.47|105.39|105.42|105.39|1
1636014150000|2021-11-04 08:22:30|||||||||1
1636014160000|2021-11-04 08:22:40|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|37
1636014170000|2021-11-04 08:22:50|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|658
1636014180000|2021-11-04 08:23:00|||||||||550
1636014200000|2021-11-04 08:23:20|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|398
1636014210000|2021-11-04 08:23:30|105.62|105.54|105.62|105.54|105.62|105.54|105.62|105.54|280
1636014220000|2021-11-04 08:23:40|105.67|105.59|105.62|105.54|105.67|105.59|105.62|105.54|49
1636014230000|2021-11-04 08:23:50|||||||||1
1636014240000|2021-11-04 08:24:00|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|309
1636014250000|2021-11-04 08:24:10|105.62|105.54|105.57|105.49|105.62|105.54|105.57|105.49|532
1636014260000|2021-11-04 08:24:20|105.52|105.44|105.52|105.44|105.52|105.44|105.47|105.39|595
1636014270000|2021-11-04 08:24:30|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|83
1636014280000|2021-11-04 08:24:40|105.52|105.44|105.47|105.39|105.52|105.44|105.47|105.39|141
1636014290000|2021-11-04 08:24:50|||||||||4
1636014300000|2021-11-04 08:25:00|105.42|105.34|105.42|105.34|105.42|105.39|105.42|105.34|48
1636014310000|2021-11-04 08:25:10|||||||||46
1636014320000|2021-11-04 08:25:20|105.37|105.29|105.32|105.24|105.37|105.29|105.32|105.24|128
1636014330000|2021-11-04 08:25:30|105.37|105.29|105.32|105.24|105.37|105.29|105.32|105.24|27
1636014350000|2021-11-04 08:25:50|105.37|105.29|105.32|105.24|105.37|105.29|105.32|105.24|108
1636014360000|2021-11-04 08:26:00|||||||||1
1636014370000|2021-11-04 08:26:10|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|245
1636014380000|2021-11-04 08:26:20|105.42|105.34|105.37|105.29|105.42|105.34|105.37|105.29|562
1636014390000|2021-11-04 08:26:30|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|166
1636014400000|2021-11-04 08:26:40|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|133
1636014410000|2021-11-04 08:26:50|||||||||2
1636014420000|2021-11-04 08:27:00|105.42|105.34|105.42|105.34|105.42|105.34|105.37|105.29|439
1636014430000|2021-11-04 08:27:10|105.37|105.29|105.37|105.29|105.42|105.29|105.37|105.29|131
1636014440000|2021-11-04 08:27:20|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|50
1636014450000|2021-11-04 08:27:30|105.37|105.29|105.32|105.24|105.37|105.29|105.32|105.24|75
1636014460000|2021-11-04 08:27:40|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|5
1636014470000|2021-11-04 08:27:50|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|76
1636014480000|2021-11-04 08:28:00|||||||||255
1636014490000|2021-11-04 08:28:10|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|86
1636014500000|2021-11-04 08:28:20|||||||||11
1636014510000|2021-11-04 08:28:30|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|113
1636014520000|2021-11-04 08:28:40|||||||||6
1636014530000|2021-11-04 08:28:50|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|65
1636014540000|2021-11-04 08:29:00|||||||||56
1636014550000|2021-11-04 08:29:10|105.12|105.04|105.12|105.04|105.12|105.04|105.12|104.99|605
1636014560000|2021-11-04 08:29:20|105.07|104.99|105.07|104.99|105.07|105.04|105.07|104.99|35
1636014580000|2021-11-04 08:29:40|105.17|105.09|105.17|105.04|105.17|105.09|105.12|105.04|316
1636014590000|2021-11-04 08:29:50|105.12||105.12||105.12||105.12||1
1636014600000|2021-11-04 08:30:00|105.17|105.09|105.12|105.04|105.17|105.09|105.12|105.04|17
1636014610000|2021-11-04 08:30:10|105.17|105.09|105.17|105.04|105.17|105.09|105.12|105.04|32
1636014620000|2021-11-04 08:30:20|105.12|105.09|105.12|105.04|105.12|105.09|105.12|105.04|10
1636014630000|2021-11-04 08:30:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|612
1636014640000|2021-11-04 08:30:40|||||||||4
1636014650000|2021-11-04 08:30:50|||||||||60
1636014660000|2021-11-04 08:31:00|105.07|104.99|105.07|104.99|105.07|104.99|105.02|104.99|144
1636014670000|2021-11-04 08:31:10|||||||||21
1636014680000|2021-11-04 08:31:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|35
1636014690000|2021-11-04 08:31:30|105.17|105.09|105.17|105.04|105.17|105.09|105.12|105.04|141
1636014700000|2021-11-04 08:31:40|105.22|105.09|105.22|105.14|105.22|105.14|105.22|105.09|29
1636014710000|2021-11-04 08:31:50|||||||||1
1636014720000|2021-11-04 08:32:00|105.27|105.19|105.22|105.14|105.27|105.19|105.22|105.14|13
1636014740000|2021-11-04 08:32:20||105.09||105.14||105.14||105.09|16
1636014750000|2021-11-04 08:32:30|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|6
1636014760000|2021-11-04 08:32:40|||||||||1
1636014770000|2021-11-04 08:32:50|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.09|44
1636014780000|2021-11-04 08:33:00|105.17|105.09|105.17|105.09|105.17|105.14|105.17|105.09|42
1636014790000|2021-11-04 08:33:10|105.12|105.04|105.22|105.14|105.22|105.14|105.12|105.04|122
1636014800000|2021-11-04 08:33:20|105.27|105.19|105.22|105.14|105.27|105.19|105.22|105.14|38
1636014810000|2021-11-04 08:33:30|105.27|105.19|105.22|105.14|105.27|105.19|105.22|105.14|142
1636014820000|2021-11-04 08:33:40|105.27||105.22||105.27||105.22||32
1636014830000|2021-11-04 08:33:50|||||||||1
1636014840000|2021-11-04 08:34:00|||||||||7
1636014850000|2021-11-04 08:34:10|105.27||105.22||105.27||105.22||12
1636014860000|2021-11-04 08:34:20|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|53
1636014880000|2021-11-04 08:34:40|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|40
1636014890000|2021-11-04 08:34:50|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.04|11
1636014900000|2021-11-04 08:35:00|105.12|105.04|105.12|105.04|105.12|105.04|105.07|104.99|41
1636014910000|2021-11-04 08:35:10|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|4
1636014920000|2021-11-04 08:35:20|||||||||6
1636014930000|2021-11-04 08:35:30||104.99||105.04||105.04||104.99|29
1636014940000|2021-11-04 08:35:40||104.99||105.04||105.04||104.99|1
1636014950000|2021-11-04 08:35:50||104.99||105.04||105.04||104.99|2
1636014960000|2021-11-04 08:36:00|105.17|105.09|105.27|105.19|105.27|105.19|105.17|105.09|391
1636014970000|2021-11-04 08:36:10|105.22|105.14|105.22|105.14|105.22|105.19|105.22|105.14|11
1636014980000|2021-11-04 08:36:20|105.27||105.27||105.27||105.27||2
1636014990000|2021-11-04 08:36:30|105.22|105.19|105.22|105.14|105.27|105.19|105.22|105.14|4
1636015010000|2021-11-04 08:36:50|||||||||5
1636015020000|2021-11-04 08:37:00|||||||||1
1636015030000|2021-11-04 08:37:10|||||||||50
1636015040000|2021-11-04 08:37:20|105.27|105.19|105.27|105.14|105.27|105.19|105.22|105.14|18
1636015050000|2021-11-04 08:37:30|105.22||105.22||105.27||105.22||5
1636015060000|2021-11-04 08:37:40|||||||||1
1636015070000|2021-11-04 08:37:50||105.09||105.09||105.14||105.09|371
1636015080000|2021-11-04 08:38:00|105.17|105.14|105.17|105.09|105.17|105.14|105.17|105.09|29
1636015100000|2021-11-04 08:38:20||105.04||105.04||105.09||105.04|50
1636015110000|2021-11-04 08:38:30|105.12||105.12||105.17||105.12||0
1636015120000|2021-11-04 08:38:40|105.17|105.09|105.17|105.09|105.22|105.09|105.17|105.09|503
1636015130000|2021-11-04 08:38:50|||||||||1
1636015140000|2021-11-04 08:39:00|||||||||1
1636015150000|2021-11-04 08:39:10|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|102
1636015160000|2021-11-04 08:39:20|105.17|105.09|105.17|105.04|105.17|105.09|105.17|105.04|83
1636015170000|2021-11-04 08:39:30|105.12|105.09|105.12|105.04|105.17|105.09|105.12|105.04|28
1636015180000|2021-11-04 08:39:40|105.17||105.12||105.17||105.12||1
1636015190000|2021-11-04 08:39:50|||||||||1
1636015200000|2021-11-04 08:40:00|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|182
1636015210000|2021-11-04 08:40:10|105.12|105.04|105.12|105.04|105.12|105.09|105.12|105.04|22
1636015230000|2021-11-04 08:40:30||104.99||105.04||105.04||104.99|59
1636015240000|2021-11-04 08:40:40|||||||||2
1636015250000|2021-11-04 08:40:50|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|72
1636015260000|2021-11-04 08:41:00|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|161
1636015270000|2021-11-04 08:41:10||104.99||104.99||104.99||104.99|35
1636015280000|2021-11-04 08:41:20|105.07||105.07||105.07||105.07||0
1636015290000|2021-11-04 08:41:30|||||||||1
1636015300000|2021-11-04 08:41:40|105.12||105.07||105.12||105.07||44
1636015310000|2021-11-04 08:41:50|105.12||105.07||105.12||105.07||1
1636015320000|2021-11-04 08:42:00|||||||||8
1636015330000|2021-11-04 08:42:10|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|3
1636015340000|2021-11-04 08:42:20|||||||||1
1636015350000|2021-11-04 08:42:30|||||||||26
1636015360000|2021-11-04 08:42:40|105.17|105.09|105.17|105.04|105.17|105.09|105.12|105.04|64
1636015370000|2021-11-04 08:42:50|105.12||105.12||105.17||105.12||1
1636015380000|2021-11-04 08:43:00|105.17|105.09|105.17|105.04|105.17|105.09|105.17|105.04|11
1636015390000|2021-11-04 08:43:10||105.09||105.09||105.09||105.09|0
1636015400000|2021-11-04 08:43:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|38
1636015420000|2021-11-04 08:43:40|105.07|104.99|105.07|104.99|105.07|105.04|105.07|104.99|76
1636015430000|2021-11-04 08:43:50|||||||||1
1636015440000|2021-11-04 08:44:00|105.02|104.94|104.97|104.89|105.07|104.94|104.97|104.89|584
1636015450000|2021-11-04 08:44:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|171
1636015460000|2021-11-04 08:44:20|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|81
1636015470000|2021-11-04 08:44:30|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.84|38
1636015480000|2021-11-04 08:44:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|9
1636015490000|2021-11-04 08:44:50|104.97||104.97||104.97||104.97||10
1636015500000|2021-11-04 08:45:00||104.89||104.89||104.89||104.84|17
1636015510000|2021-11-04 08:45:10|||||||||8
1636015520000|2021-11-04 08:45:20|||||||||1
1636015530000|2021-11-04 08:45:30|104.92|104.84|104.92|104.84|104.97|104.84|104.92|104.84|100
1636015540000|2021-11-04 08:45:40|104.97||104.97||104.97||104.92||16
1636015550000|2021-11-04 08:45:50|104.92||104.97||104.97||104.92||29
1636015560000|2021-11-04 08:46:00|104.92|104.89|104.97|104.84|104.97|104.89|104.92|104.84|5
1636015570000|2021-11-04 08:46:10|104.92|104.89|104.92|104.84|104.92|104.89|104.92|104.84|75
1636015580000|2021-11-04 08:46:20|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|578
1636015590000|2021-11-04 08:46:30|||||||||1
1636015600000|2021-11-04 08:46:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|247
1636015610000|2021-11-04 08:46:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|111
1636015620000|2021-11-04 08:47:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|101
1636015640000|2021-11-04 08:47:20|104.77|104.69|104.77|104.69|104.82|104.69|104.77|104.69|234
1636015650000|2021-11-04 08:47:30|104.82||104.82||104.82||104.82||30
1636015660000|2021-11-04 08:47:40|104.77|104.74|104.77|104.69|104.77|104.74|104.77|104.69|3
1636015670000|2021-11-04 08:47:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.59|585
1636015680000|2021-11-04 08:48:00|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|81
1636015700000|2021-11-04 08:48:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|223
1636015720000|2021-11-04 08:48:40|||||||||14
1636015730000|2021-11-04 08:48:50|104.82|104.74|104.82|104.74|104.87|104.74|104.82|104.74|229
1636015740000|2021-11-04 08:49:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.74|83
1636015750000|2021-11-04 08:49:10|||||||||3
1636015760000|2021-11-04 08:49:20|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|506
1636015770000|2021-11-04 08:49:30|104.87|104.79|104.87|104.79|104.87|104.79|104.82|104.74|189
1636015780000|2021-11-04 08:49:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|66
1636015790000|2021-11-04 08:49:50|104.87|104.79|104.92|104.84|104.92|104.84|104.87|104.79|31
1636015800000|2021-11-04 08:50:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|51
1636015810000|2021-11-04 08:50:10|||||||||40
1636015820000|2021-11-04 08:50:20|104.82|104.74|104.82|104.74|104.87|104.79|104.82|104.74|29
1636015830000|2021-11-04 08:50:30|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|5
1636015840000|2021-11-04 08:50:40|104.92|104.84|104.92|104.79|104.92|104.84|104.92|104.79|37
1636015850000|2021-11-04 08:50:50|104.87|104.84|104.87|104.79|104.92|104.84|104.87|104.79|10
1636015860000|2021-11-04 08:51:00|104.92||104.92||104.92||104.87||12
1636015870000|2021-11-04 08:51:10||104.84||104.84||104.84||104.84|0
1636015880000|2021-11-04 08:51:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|1
1636015890000|2021-11-04 08:51:30|||||||||1
1636015900000|2021-11-04 08:51:40|||||||||3
1636015920000|2021-11-04 08:52:00|105.02|104.94|105.02|104.89|105.02|104.94|104.97|104.89|231
1636015930000|2021-11-04 08:52:10|104.97|104.94|105.02|104.94|105.02|104.94|104.97|104.94|0
1636015940000|2021-11-04 08:52:20|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|40
1636015950000|2021-11-04 08:52:30||104.94||104.94||104.94||104.94|2
1636015960000|2021-11-04 08:52:40|105.02|104.99|105.07|104.99|105.07|104.99|105.02|104.94|3
1636015970000|2021-11-04 08:52:50|||||||||1
1636015980000|2021-11-04 08:53:00|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|63
1636016000000|2021-11-04 08:53:20|||||||||1
1636016010000|2021-11-04 08:53:30||104.94||104.94||104.94||104.94|21
1636016020000|2021-11-04 08:53:40|105.02||105.02||105.07||105.02||0
1636016030000|2021-11-04 08:53:50|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|10
1636016040000|2021-11-04 08:54:00|105.07||105.07||105.07||105.02||7
1636016050000|2021-11-04 08:54:10||104.99||104.99||104.99||104.99|0
1636016060000|2021-11-04 08:54:20|105.12||105.07||105.12||105.07||9
1636016070000|2021-11-04 08:54:30|105.12||105.12||105.12||105.12||26
1636016080000|2021-11-04 08:54:40||105.04||104.99||105.04||104.99|2
1636016090000|2021-11-04 08:54:50||105.04||105.04||105.04||105.04|1
1636016100000|2021-11-04 08:55:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|9
1636016120000|2021-11-04 08:55:20|||||||||1
1636016130000|2021-11-04 08:55:30|||||||||18
1636016140000|2021-11-04 08:55:40|||||||||1
1636016150000|2021-11-04 08:55:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|3
1636016160000|2021-11-04 08:56:00|105.07|104.99|105.12|104.99|105.12|104.99|105.07|104.99|19
1636016170000|2021-11-04 08:56:10||105.04||105.04||105.04||105.04|0
1636016180000|2021-11-04 08:56:20|105.07|104.99|105.07|104.99|105.12|104.99|105.07|104.99|3
1636016190000|2021-11-04 08:56:30|105.12|105.04|105.12|105.04|105.12|105.04|105.12|104.99|65
1636016200000|2021-11-04 08:56:40|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|2
1636016210000|2021-11-04 08:56:50|||||||||1
1636016230000|2021-11-04 08:57:10|||||||||1
1636016240000|2021-11-04 08:57:20||104.99||105.04||105.04||104.99|10
1636016250000|2021-11-04 08:57:30|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|106
1636016260000|2021-11-04 08:57:40|||||||||1
1636016270000|2021-11-04 08:57:50|105.22||105.17||105.22||105.17||168
1636016280000|2021-11-04 08:58:00|105.22|105.14|105.17|105.09|105.22|105.14|105.17|105.09|40
1636016290000|2021-11-04 08:58:10|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|9
1636016300000|2021-11-04 08:58:20|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|2
1636016320000|2021-11-04 08:58:40|105.22||105.17||105.22||105.17||3
1636016330000|2021-11-04 08:58:50|||||||||1
1636016340000|2021-11-04 08:59:00|105.22|105.14|105.17|105.09|105.22|105.14|105.17|105.09|14
1636016350000|2021-11-04 08:59:10|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|0
1636016360000|2021-11-04 08:59:20|||||||||1
1636016370000|2021-11-04 08:59:30|||||||||1
1636016380000|2021-11-04 08:59:40|105.17|105.09|105.22|105.09|105.22|105.09|105.17|105.09|30
1636016390000|2021-11-04 08:59:50||105.14||105.14||105.14||105.14|1
1636016420000|2021-11-04 09:00:20|||||||||12
1636016430000|2021-11-04 09:00:30|||||||||5
1636016440000|2021-11-04 09:00:40|||||||||1
1636016460000|2021-11-04 09:01:00||105.09||105.09||105.09||105.09|24
1636016470000|2021-11-04 09:01:10|105.17|105.14|105.17|105.09|105.22|105.14|105.17|105.09|27
1636016480000|2021-11-04 09:01:20||105.04||105.09||105.09||105.04|47
1636016520000|2021-11-04 09:02:00|||||||||2
1636016530000|2021-11-04 09:02:10|||||||||2
1636016540000|2021-11-04 09:02:20|105.22|105.14|105.27|105.19|105.27|105.19|105.22|105.14|89
1636016560000|2021-11-04 09:02:40|105.32||105.27||105.32||105.27||21
1636016580000|2021-11-04 09:03:00|105.32|105.24|105.32|105.24|105.32|105.24|105.27|105.19|27
1636016590000|2021-11-04 09:03:10|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|1
1636016600000|2021-11-04 09:03:20|105.32||105.27||105.32||105.27||1
1636016610000|2021-11-04 09:03:30|105.32||105.27||105.32||105.27||0
1636016620000|2021-11-04 09:03:40|105.22|105.14|105.22|105.14|105.27|105.14|105.22|105.14|29
1636016640000|2021-11-04 09:04:00||105.09||105.09||105.09||105.09|112
1636016650000|2021-11-04 09:04:10||105.14||105.14||105.14||105.09|29
1636016660000|2021-11-04 09:04:20||105.09||105.14||105.14||105.09|1
1636016670000|2021-11-04 09:04:30|||||||||19
1636016680000|2021-11-04 09:04:40|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|7537
1636016700000|2021-11-04 09:05:00|105.32||105.32||105.32||105.27||19
1636016710000|2021-11-04 09:05:10|105.27||105.32||105.32||105.27||4
1636016720000|2021-11-04 09:05:20|105.27|105.24|105.27|105.19|105.32|105.24|105.27|105.19|3
1636016730000|2021-11-04 09:05:30|105.32|105.24|105.32|105.24|105.32|105.24|105.27|105.24|3
1636016750000|2021-11-04 09:05:50||105.19||105.19||105.19||105.19|3
1636016760000|2021-11-04 09:06:00||105.24||105.24||105.24||105.24|0
1636016770000|2021-11-04 09:06:10|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|9
1636016780000|2021-11-04 09:06:20|105.32||105.32||105.32||105.32||2
1636016790000|2021-11-04 09:06:30|105.27|105.24|105.27|105.19|105.27|105.24|105.27|105.19|15
1636016800000|2021-11-04 09:06:40||105.14||105.14||105.14||105.14|380
1636016810000|2021-11-04 09:06:50|105.22||105.27||105.27||105.22||41
1636016820000|2021-11-04 09:07:00||105.19||105.19||105.19||105.19|0
1636016840000|2021-11-04 09:07:20|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|184
1636016850000|2021-11-04 09:07:30|||||||||2
1636016860000|2021-11-04 09:07:40|||||||||11
1636016870000|2021-11-04 09:07:50|105.27|105.19|105.27|105.19|105.32|105.19|105.27|105.19|7
1636016880000|2021-11-04 09:08:00|105.32|105.24|105.32|105.24|105.32|105.24|105.27|105.24|7
1636016890000|2021-11-04 09:08:10|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|8
1636016900000|2021-11-04 09:08:20|105.32||105.27||105.32||105.27||21
1636016940000|2021-11-04 09:09:00|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|37
1636016960000|2021-11-04 09:09:20|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|16
1636016970000|2021-11-04 09:09:30|||||||||17
1636017000000|2021-11-04 09:10:00|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|39
1636017020000|2021-11-04 09:10:20|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|6
1636017030000|2021-11-04 09:10:30|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|4
1636017120000|2021-11-04 09:12:00|105.37|105.29|105.37|105.29|105.37|105.29|105.32|105.24|100
1636017130000|2021-11-04 09:12:10|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|19
1636017140000|2021-11-04 09:12:20|||||||||4
1636017150000|2021-11-04 09:12:30|||||||||1
1636017160000|2021-11-04 09:12:40|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|9
1636017170000|2021-11-04 09:12:50|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|28
1636017180000|2021-11-04 09:13:00|||||||||135
1636017190000|2021-11-04 09:13:10|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|117
1636017200000|2021-11-04 09:13:20|||||||||9
1636017210000|2021-11-04 09:13:30|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|14
1636017220000|2021-11-04 09:13:40|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|10
1636017230000|2021-11-04 09:13:50|105.32|105.24|105.37|105.24|105.37|105.24|105.32|105.24|3
1636017240000|2021-11-04 09:14:00|105.32||105.37||105.37||105.32||1
1636017250000|2021-11-04 09:14:10||105.29||105.29||105.29||105.29|0
1636017260000|2021-11-04 09:14:20|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|6
1636017270000|2021-11-04 09:14:30|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|20
1636017280000|2021-11-04 09:14:40|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|11
1636017320000|2021-11-04 09:15:20|105.37||105.37||105.37||105.37||82
1636017330000|2021-11-04 09:15:30|105.32|105.29|105.37|105.29|105.37|105.29|105.32|105.24|18
1636017350000|2021-11-04 09:15:50||105.24||105.29||105.29||105.24|4
1636017360000|2021-11-04 09:16:00||105.24||105.29||105.29||105.24|10
1636017390000|2021-11-04 09:16:30|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|90
1636017400000|2021-11-04 09:16:40||105.29||105.34||105.34||105.29|4
1636017410000|2021-11-04 09:16:50|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|1
1636017430000|2021-11-04 09:17:10|||||||||7
1636017450000|2021-11-04 09:17:30|105.32|105.24|105.32|105.19|105.32|105.24|105.27|105.19|280
1636017460000|2021-11-04 09:17:40|105.27|105.24|105.27|105.19|105.27|105.24|105.27|105.19|19
1636017470000|2021-11-04 09:17:50|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|93
1636017480000|2021-11-04 09:18:00|||||||||6
1636017500000|2021-11-04 09:18:20||105.19||105.19||105.19||105.19|9
1636017510000|2021-11-04 09:18:30||105.24||105.24||105.24||105.24|0
1636017530000|2021-11-04 09:18:50|||||||||14
1636017540000|2021-11-04 09:19:00|105.37||105.32||105.37||105.32||109
1636017550000|2021-11-04 09:19:10|105.37||105.37||105.37||105.37||6
1636017570000|2021-11-04 09:19:30|105.32||105.32||105.32||105.32||0
1636017580000|2021-11-04 09:19:40|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|42
1636017630000|2021-11-04 09:20:30|105.32|105.24|105.27|105.19|105.32|105.24|105.27|105.19|36
1636017640000|2021-11-04 09:20:40|105.32||105.32||105.32||105.32||6
1636017650000|2021-11-04 09:20:50|105.27|105.24|105.32|105.24|105.32|105.24|105.27|105.24|26
1636017670000|2021-11-04 09:21:10|105.27|105.19|105.32|105.24|105.32|105.24|105.27|105.19|10
1636017690000|2021-11-04 09:21:30|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|100
1636017700000|2021-11-04 09:21:40|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|621
1636017710000|2021-11-04 09:21:50||105.29||105.29||105.29||105.29|4
1636017720000|2021-11-04 09:22:00||105.34||105.34||105.34||105.34|0
1636017750000|2021-11-04 09:22:30|||||||||4
1636017760000|2021-11-04 09:22:40|105.47||105.42||105.47||105.42||74
1636017780000|2021-11-04 09:23:00|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|53
1636017790000|2021-11-04 09:23:10|105.42|105.34|105.37|105.29|105.42|105.34|105.37|105.29|272
1636017810000|2021-11-04 09:23:30|105.42|105.34|105.42|105.34|105.42|105.34|105.42|105.34|32
1636017820000|2021-11-04 09:23:40|105.37|105.29|105.42|105.29|105.42|105.29|105.37|105.29|19
1636017830000|2021-11-04 09:23:50|105.37||105.37||105.37||105.37||0
1636017840000|2021-11-04 09:24:00|||||||||1
1636017880000|2021-11-04 09:24:40|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|17
1636017940000|2021-11-04 09:25:40|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|17
1636017950000|2021-11-04 09:25:50|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|26
1636017980000|2021-11-04 09:26:20|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.14|301
1636017990000|2021-11-04 09:26:30|||||||||4
1636018010000|2021-11-04 09:26:50||105.14||105.14||105.14||105.14|4
1636018020000|2021-11-04 09:27:00||105.19||105.19||105.19||105.19|0
1636018040000|2021-11-04 09:27:20|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|1208
1636018050000|2021-11-04 09:27:30|105.17|105.09|105.22|105.09|105.22|105.09|105.17|105.09|11
1636018060000|2021-11-04 09:27:40|105.17||105.17||105.17||105.17||0
1636018070000|2021-11-04 09:27:50|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|276
1636018090000|2021-11-04 09:28:10|||||||||25
1636018100000|2021-11-04 09:28:20|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|211
1636018140000|2021-11-04 09:29:00|105.32||105.32||105.32||105.32||43
1636018150000|2021-11-04 09:29:10||105.24||105.24||105.24||105.24|0
1636018160000|2021-11-04 09:29:20|105.27|105.19|105.27|105.19|105.27|105.24|105.27|105.19|39
1636018170000|2021-11-04 09:29:30|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|61
1636018220000|2021-11-04 09:30:20|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|38
1636018230000|2021-11-04 09:30:30||105.24||105.24||105.24||105.24|56
1636018240000|2021-11-04 09:30:40|105.32||105.32||105.32||105.32||66
1636018260000|2021-11-04 09:31:00||105.19||105.19||105.19||105.19|201
1636018270000|2021-11-04 09:31:10|105.27|105.24|105.32|105.24|105.32|105.24|105.27|105.24|32
1636018280000|2021-11-04 09:31:20|105.37||105.37||105.37||105.37||4
1636018290000|2021-11-04 09:31:30|105.32|105.29|105.32|105.24|105.37|105.29|105.32|105.24|1
1636018310000|2021-11-04 09:31:50|||||||||1
1636018350000|2021-11-04 09:32:30|105.37|105.29|105.37|105.29|105.37|105.29|105.37|105.29|42
1636018360000|2021-11-04 09:32:40|105.32|105.24|105.37|105.24|105.37|105.24|105.32|105.24|19
1636018370000|2021-11-04 09:32:50||105.29||105.29||105.29||105.24|1201
1636018390000|2021-11-04 09:33:10|||||||||1
1636018430000|2021-11-04 09:33:50|105.32|105.24|105.32|105.24|105.32|105.24|105.32|105.24|17
1636018440000|2021-11-04 09:34:00|||||||||1
1636018460000|2021-11-04 09:34:20|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|33
1636018470000|2021-11-04 09:34:30|105.32||105.27||105.32||105.27||20
1636018510000|2021-11-04 09:35:10|105.32|105.24|105.27|105.19|105.32|105.24|105.27|105.19|121
1636018530000|2021-11-04 09:35:30|||||||||1
1636018540000|2021-11-04 09:35:40|105.32||105.32||105.32||105.32||0
1636018550000|2021-11-04 09:35:50|105.27|105.24|105.27|105.19|105.32|105.24|105.27|105.19|38
1636018560000|2021-11-04 09:36:00|105.32||105.27||105.32||105.27||7
1636018570000|2021-11-04 09:36:10|105.32||105.27||105.32||105.27||1
1636018600000|2021-11-04 09:36:40|105.22|105.14|105.27|105.14|105.27|105.14|105.22|105.14|32
1636018610000|2021-11-04 09:36:50|105.22|105.19|105.27|105.14|105.27|105.19|105.22|105.14|6
1636018620000|2021-11-04 09:37:00||105.19||105.19||105.19||105.19|0
1636018670000|2021-11-04 09:37:50|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|76
1636018680000|2021-11-04 09:38:00|105.27|105.19|105.27|105.19|105.27|105.19|105.27|105.19|27
1636018710000|2021-11-04 09:38:30||105.14||105.14||105.14||105.14|23
1636018720000|2021-11-04 09:38:40|105.22||105.22||105.27||105.22||2
1636018750000|2021-11-04 09:39:10|||||||||6
1636018760000|2021-11-04 09:39:20|105.27|105.19|105.27|105.19|105.27|105.19|105.22|105.19|34
1636018770000|2021-11-04 09:39:30|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|1
1636018780000|2021-11-04 09:39:40|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|44
1636018790000|2021-11-04 09:39:50|||||||||1
1636018800000|2021-11-04 09:40:00|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|37
1636018820000|2021-11-04 09:40:20|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|9
1636018830000|2021-11-04 09:40:30|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|10
1636018840000|2021-11-04 09:40:40||104.99||105.04||105.04||104.99|3
1636018850000|2021-11-04 09:40:50||104.99||104.99||105.04||104.99|2
1636018860000|2021-11-04 09:41:00|105.07|105.04|105.07|104.99|105.07|105.04|105.07|104.99|18
1636018870000|2021-11-04 09:41:10|||||||||41
1636018880000|2021-11-04 09:41:20|||||||||79
1636018890000|2021-11-04 09:41:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|102
1636018910000|2021-11-04 09:41:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|45
1636018920000|2021-11-04 09:42:00|105.02|104.94|105.02|104.89|105.02|104.94|105.02|104.89|51
1636018930000|2021-11-04 09:42:10||104.94||104.89||104.94||104.89|4
1636018940000|2021-11-04 09:42:20|104.97|104.94|105.02|104.94|105.02|104.94|104.97|104.94|0
1636018950000|2021-11-04 09:42:30|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|55
1636018960000|2021-11-04 09:42:40|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|115
1636018970000|2021-11-04 09:42:50|104.97|104.89|104.97|104.89|105.02|104.89|104.97|104.89|1
1636018990000|2021-11-04 09:43:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|239
1636019030000|2021-11-04 09:43:50|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|14
1636019040000|2021-11-04 09:44:00|104.97|104.94|105.02|104.94|105.02|104.94|104.97|104.94|6
1636019060000|2021-11-04 09:44:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|9
1636019070000|2021-11-04 09:44:30||104.84||104.89||104.89||104.84|26
1636019080000|2021-11-04 09:44:40|105.02||104.97||105.02||104.97||28
1636019090000|2021-11-04 09:44:50|105.02||105.02||105.02||104.97||21
1636019100000|2021-11-04 09:45:00|104.97|104.94|104.97|104.89|104.97|104.94|104.97|104.89|10
1636019120000|2021-11-04 09:45:20|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.79|76
1636019130000|2021-11-04 09:45:30||104.74||104.79||104.79||104.74|73
1636019150000|2021-11-04 09:45:50|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|316
1636019200000|2021-11-04 09:46:40|||||||||35
1636019230000|2021-11-04 09:47:10|||||||||2
1636019240000|2021-11-04 09:47:20|||||||||2
1636019280000|2021-11-04 09:48:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|562
1636019300000|2021-11-04 09:48:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|43
1636019340000|2021-11-04 09:49:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|78
1636019350000|2021-11-04 09:49:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|16
1636019390000|2021-11-04 09:49:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|299
1636019400000|2021-11-04 09:50:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|23
1636019410000|2021-11-04 09:50:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|9
1636019430000|2021-11-04 09:50:30|104.87|104.79|104.92|104.79|104.92|104.79|104.87|104.79|406
1636019440000|2021-11-04 09:50:40|104.87|104.84|104.92|104.84|104.92|104.84|104.87|104.79|40
1636019450000|2021-11-04 09:50:50|104.87|104.79|104.92|104.84|104.92|104.84|104.87|104.79|54
1636019460000|2021-11-04 09:51:00|104.87|104.79|104.92|104.84|104.92|104.84|104.87|104.79|73
1636019480000|2021-11-04 09:51:20|104.97|104.89|104.97|104.84|104.97|104.89|104.97|104.84|429
1636019490000|2021-11-04 09:51:30|104.92|104.89|104.97|104.89|104.97|104.89|104.92|104.89|5
1636019520000|2021-11-04 09:52:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|54
1636019550000|2021-11-04 09:52:30|104.97||104.97||104.97||104.92||26
1636019560000|2021-11-04 09:52:40|104.92|104.89|104.97|104.89|104.97|104.89|104.92|104.89|9
1636019570000|2021-11-04 09:52:50||104.84||104.89||104.89||104.84|0
1636019580000|2021-11-04 09:53:00|||||||||1
1636019590000|2021-11-04 09:53:10|104.92|104.84|104.97|104.84|104.97|104.84|104.92|104.84|91
1636019600000|2021-11-04 09:53:20|104.92|104.89|104.92|104.84|104.97|104.89|104.92|104.84|6
1636019610000|2021-11-04 09:53:30|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.89|3
1636019620000|2021-11-04 09:53:40|104.92|104.84|104.97|104.84|104.97|104.84|104.92|104.84|2
1636019630000|2021-11-04 09:53:50||104.89||104.89||104.89||104.89|0
1636019650000|2021-11-04 09:54:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|9
1636019660000|2021-11-04 09:54:20|||||||||15
1636019670000|2021-11-04 09:54:30|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.74|633
1636019680000|2021-11-04 09:54:40||104.74||104.79||104.79||104.74|11
1636019700000|2021-11-04 09:55:00|||||||||32
1636019740000|2021-11-04 09:55:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|184
1636019750000|2021-11-04 09:55:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|110
1636019760000|2021-11-04 09:56:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|12
1636019780000|2021-11-04 09:56:20|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|7
1636019790000|2021-11-04 09:56:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|1
1636019810000|2021-11-04 09:56:50|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|27
1636019840000|2021-11-04 09:57:20|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|323
1636019880000|2021-11-04 09:58:00|104.92|104.84|104.92|104.79|104.92|104.84|104.87|104.79|33
1636019890000|2021-11-04 09:58:10|104.87|104.74|104.82|104.74|104.92|104.74|104.82|104.74|10
1636019900000|2021-11-04 09:58:20|104.87|104.79|104.87|104.79|104.87|104.79|104.82|104.79|12
1636019910000|2021-11-04 09:58:30|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|15
1636019970000|2021-11-04 09:59:30|||||||||25
1636019990000|2021-11-04 09:59:50|||||||||1
1636020000000|2021-11-04 10:00:00|||||||||48
1636020010000|2021-11-04 10:00:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|13
1636020030000|2021-11-04 10:00:30|||||||||100
1636020040000|2021-11-04 10:00:40|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|61
1636020050000|2021-11-04 10:00:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|109
1636020060000|2021-11-04 10:01:00|104.72|104.64|104.72|104.64|104.72|104.69|104.72|104.64|81
1636020070000|2021-11-04 10:01:10|104.77|104.69|104.72|104.64|104.77|104.69|104.72|104.64|4
1636020080000|2021-11-04 10:01:20|104.77||104.77||104.77||104.72||3
1636020090000|2021-11-04 10:01:30|104.72|104.69|104.72|104.64|104.72|104.69|104.72|104.64|1
1636020100000|2021-11-04 10:01:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|5
1636020140000|2021-11-04 10:02:20|104.82|104.74|104.82|104.69|104.82|104.74|104.77|104.69|203
1636020150000|2021-11-04 10:02:30|104.77|104.74|104.82|104.74|104.82|104.74|104.77|104.69|28
1636020180000|2021-11-04 10:03:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|46
1636020190000|2021-11-04 10:03:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|101
1636020210000|2021-11-04 10:03:30||104.79||104.79||104.79||104.79|9
1636020220000|2021-11-04 10:03:40|104.87|104.84|104.92|104.84|104.92|104.84|104.87|104.84|2
1636020230000|2021-11-04 10:03:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|35
1636020290000|2021-11-04 10:04:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|54
1636020300000|2021-11-04 10:05:00|||||||||2
1636020310000|2021-11-04 10:05:10|||||||||85
1636020330000|2021-11-04 10:05:30|||||||||48
1636020360000|2021-11-04 10:06:00|||||||||6
1636020370000|2021-11-04 10:06:10|||||||||4
1636020410000|2021-11-04 10:06:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|38
1636020420000|2021-11-04 10:07:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|7
1636020440000|2021-11-04 10:07:20||104.89||104.89||104.89||104.89|2
1636020450000|2021-11-04 10:07:30||104.94||104.94||104.94||104.89|225
1636020460000|2021-11-04 10:07:40|||||||||57
1636020480000|2021-11-04 10:08:00|||||||||6
1636020500000|2021-11-04 10:08:20|||||||||194
1636020530000|2021-11-04 10:08:50|||||||||2
1636020550000|2021-11-04 10:09:10|||||||||32
1636020600000|2021-11-04 10:10:00|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|299
1636020620000|2021-11-04 10:10:20|104.87|104.79|104.92|104.84|104.92|104.84|104.87|104.79|14
1636020630000|2021-11-04 10:10:30||104.79||104.79||104.79||104.79|9
1636020640000|2021-11-04 10:10:40|104.87||104.87||104.92||104.87||0
1636020650000|2021-11-04 10:10:50|104.92||104.92||104.92||104.92||0
1636020660000|2021-11-04 10:11:00|104.87|104.84|104.87|104.79|104.92|104.84|104.87|104.79|10
1636020670000|2021-11-04 10:11:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|0
1636020730000|2021-11-04 10:12:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|173
1636020760000|2021-11-04 10:12:40|104.92|104.84|104.92|104.84|104.97|104.84|104.92|104.84|221
1636020780000|2021-11-04 10:13:00|104.97|104.89|104.97|104.84|104.97|104.89|104.97|104.84|10
1636020790000|2021-11-04 10:13:10|104.92|104.89|104.97|104.89|104.97|104.89|104.92|104.89|0
1636020810000|2021-11-04 10:13:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|36
1636020820000|2021-11-04 10:13:40|104.97||104.97||104.97||104.97||0
1636020830000|2021-11-04 10:13:50||104.89||104.89||104.89||104.89|0
1636020840000|2021-11-04 10:14:00|||||||||128
1636020870000|2021-11-04 10:14:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|94
1636020890000|2021-11-04 10:14:50|||||||||2
1636020910000|2021-11-04 10:15:10|||||||||65
1636020930000|2021-11-04 10:15:30|||||||||169
1636020940000|2021-11-04 10:15:40|||||||||3
1636020950000|2021-11-04 10:15:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|22
1636020960000|2021-11-04 10:16:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|11
1636020980000|2021-11-04 10:16:20|105.07||105.07||105.07||105.07||1
1636020990000|2021-11-04 10:16:30|105.02||105.02||105.07||105.02||0
1636021000000|2021-11-04 10:16:40||104.89||104.89||104.89||104.89|3
1636021010000|2021-11-04 10:16:50|104.97||104.97||104.97||104.97||0
1636021020000|2021-11-04 10:17:00|||||||||7
1636021040000|2021-11-04 10:17:20|105.02||104.97||105.02||104.97||0
1636021090000|2021-11-04 10:18:10||104.84||104.84||104.84||104.84|179
1636021100000|2021-11-04 10:18:20||104.89||104.89||104.89||104.89|0
1636021120000|2021-11-04 10:18:40|105.02||104.97||105.02||104.97||0
1636021140000|2021-11-04 10:19:00|105.02||104.97||105.02||104.97||7
1636021150000|2021-11-04 10:19:10|105.02||105.02||105.02||104.97||0
1636021160000|2021-11-04 10:19:20|104.97||105.02||105.02||104.97||5
1636021170000|2021-11-04 10:19:30|104.97||105.02||105.02||104.97||0
1636021180000|2021-11-04 10:19:40|104.97||105.02||105.02||104.97||0
1636021200000|2021-11-04 10:20:00||104.94||104.94||104.94||104.94|5
1636021220000|2021-11-04 10:20:20|||||||||17
1636021250000|2021-11-04 10:20:50|||||||||1
1636021260000|2021-11-04 10:21:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|94
1636021280000|2021-11-04 10:21:20|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|392
1636021290000|2021-11-04 10:21:30||104.94||104.99||104.99||104.94|13
1636021330000|2021-11-04 10:22:10|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|249
1636021340000|2021-11-04 10:22:20|||||||||12
1636021360000|2021-11-04 10:22:40|||||||||2
1636021390000|2021-11-04 10:23:10|||||||||102
1636021470000|2021-11-04 10:24:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|418
1636021570000|2021-11-04 10:26:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|161
1636021580000|2021-11-04 10:26:20|105.07||105.07||105.07||105.07||11
1636021590000|2021-11-04 10:26:30|105.02|104.99|105.02|104.94|105.02|104.99|105.02|104.94|6
1636021620000|2021-11-04 10:27:00|||||||||1
1636021650000|2021-11-04 10:27:30|||||||||132
1636021690000|2021-11-04 10:28:10|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|25
1636021700000|2021-11-04 10:28:20||104.94||104.94||104.94||104.94|0
1636021710000|2021-11-04 10:28:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|6
1636021750000|2021-11-04 10:29:10|105.02||105.02||105.02||105.02||132
1636021760000|2021-11-04 10:29:20|104.97|104.94|105.02|104.94|105.02|104.94|104.97|104.94|34
1636021790000|2021-11-04 10:29:50|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|809
1636021800000|2021-11-04 10:30:00|104.97||104.97||104.97||104.92||74
1636021810000|2021-11-04 10:30:10|104.92||104.92||104.92||104.92||0
1636021820000|2021-11-04 10:30:20|104.87|104.79|104.87|104.79|104.92|104.79|104.87|104.79|109
1636021840000|2021-11-04 10:30:40|104.92||104.92||104.92||104.92||1
1636021850000|2021-11-04 10:30:50||104.84||104.84||104.84||104.84|0
1636021860000|2021-11-04 10:31:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|35
1636021870000|2021-11-04 10:31:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|79
1636021880000|2021-11-04 10:31:20|||||||||2
1636021930000|2021-11-04 10:32:10|104.97||104.97||104.97||104.97||283
1636021950000|2021-11-04 10:32:30|104.92||104.97||104.97||104.92||0
1636021960000|2021-11-04 10:32:40||104.89||104.84||104.89||104.84|315
1636021980000|2021-11-04 10:33:00|104.92|104.89|104.97|104.84|104.97|104.89|104.92|104.84|101
1636021990000|2021-11-04 10:33:10|104.92||104.92||104.92||104.92||0
1636022010000|2021-11-04 10:33:30|104.97||104.97||104.97||104.97||1
1636022020000|2021-11-04 10:33:40|104.92|104.89|104.92|104.84|104.92|104.89|104.92|104.84|1
1636022080000|2021-11-04 10:34:40|||||||||3
1636022100000|2021-11-04 10:35:00|||||||||9
1636022180000|2021-11-04 10:36:20|104.97||104.97||104.97||104.97||118
1636022190000|2021-11-04 10:36:30|104.92||104.92||104.92||104.92||0
1636022200000|2021-11-04 10:36:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|2
1636022230000|2021-11-04 10:37:10|104.92|104.84|104.92|104.84|104.97|104.84|104.92|104.84|395
1636022240000|2021-11-04 10:37:20|104.97||104.92||104.97||104.92||0
1636022250000|2021-11-04 10:37:30|104.97||104.92||104.97||104.92||0
1636022260000|2021-11-04 10:37:40|104.97||104.97||104.97||104.97||1
1636022270000|2021-11-04 10:37:50|104.92||104.92||104.97||104.92||0
1636022320000|2021-11-04 10:38:40|||||||||2
1636022330000|2021-11-04 10:38:50|||||||||50
1636022380000|2021-11-04 10:39:40|||||||||9
1636022390000|2021-11-04 10:39:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|94
1636022400000|2021-11-04 10:40:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|18
1636022430000|2021-11-04 10:40:30|104.97||104.97||104.97||104.97||15
1636022440000|2021-11-04 10:40:40||104.89||104.89||104.89||104.89|0
1636022450000|2021-11-04 10:40:50|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|8
1636022470000|2021-11-04 10:41:10|104.97||104.97||104.97||104.92||8
1636022480000|2021-11-04 10:41:20|104.92||104.97||104.97||104.92||3
1636022490000|2021-11-04 10:41:30||104.89||104.89||104.89||104.89|0
1636022550000|2021-11-04 10:42:30|||||||||2
1636022600000|2021-11-04 10:43:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|55
1636022620000|2021-11-04 10:43:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|45
1636022630000|2021-11-04 10:43:50|105.02||105.02||105.02||105.02||2
1636022640000|2021-11-04 10:44:00|104.97||104.97||104.97||104.97||0
1636022660000|2021-11-04 10:44:20|105.02||104.97||105.02||104.97||6
1636022670000|2021-11-04 10:44:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|5
1636022690000|2021-11-04 10:44:50|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|17
1636022710000|2021-11-04 10:45:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|17
1636022720000|2021-11-04 10:45:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|2
1636022740000|2021-11-04 10:45:40|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|10
1636022750000|2021-11-04 10:45:50||104.94||104.94||104.94||104.94|0
1636022760000|2021-11-04 10:46:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|13
1636022810000|2021-11-04 10:46:50|105.02||104.97||105.02||104.97||0
1636022860000|2021-11-04 10:47:40|||||||||6
1636022870000|2021-11-04 10:47:50|105.02||104.97||105.02||104.97||0
1636022890000|2021-11-04 10:48:10|||||||||41
1636022910000|2021-11-04 10:48:30|||||||||1
1636022940000|2021-11-04 10:49:00|104.92|104.84|104.92|104.84|104.97|104.84|104.92|104.84|73
1636022950000|2021-11-04 10:49:10|||||||||1
1636023000000|2021-11-04 10:50:00|||||||||8
1636023010000|2021-11-04 10:50:10|104.97|104.89|104.97|104.84|104.97|104.89|104.97|104.84|1
1636023020000|2021-11-04 10:50:20||104.89||104.84||104.89||104.84|13
1636023030000|2021-11-04 10:50:30|104.92||104.92||104.92||104.92||2
1636023090000|2021-11-04 10:51:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|26
1636023110000|2021-11-04 10:51:50|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|21
1636023130000|2021-11-04 10:52:10|||||||||7
1636023140000|2021-11-04 10:52:20|104.97||104.92||104.97||104.92||9
1636023160000|2021-11-04 10:52:40|104.97||104.97||104.97||104.92||0
1636023170000|2021-11-04 10:52:50||104.89||104.84||104.89||104.84|1
1636023180000|2021-11-04 10:53:00||104.89||104.89||104.89||104.89|0
1636023210000|2021-11-04 10:53:30|||||||||3
1636023220000|2021-11-04 10:53:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|31
1636023230000|2021-11-04 10:53:50|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|60
1636023240000|2021-11-04 10:54:00|104.97|104.94|104.97|104.89|105.02|104.94|104.97|104.89|17
1636023300000|2021-11-04 10:55:00|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|14
1636023310000|2021-11-04 10:55:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|1
1636023320000|2021-11-04 10:55:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|11
1636023340000|2021-11-04 10:55:40|104.92|104.84|104.97|104.84|104.97|104.84|104.92|104.84|5
1636023350000|2021-11-04 10:55:50||104.89||104.89||104.89||104.89|0
1636023390000|2021-11-04 10:56:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|2
1636023400000|2021-11-04 10:56:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|7
1636023420000|2021-11-04 10:57:00|105.02||105.02||105.02||104.97||6
1636023430000|2021-11-04 10:57:10|104.97|104.94|104.97|104.89|104.97|104.94|104.97|104.89|14
1636023440000|2021-11-04 10:57:20|105.02||105.02||105.02||104.97||0
1636023450000|2021-11-04 10:57:30|104.97||104.97||104.97||104.97||0
1636023480000|2021-11-04 10:58:00|105.02||105.02||105.02||105.02||18
1636023490000|2021-11-04 10:58:10||104.94||104.94||104.94||104.94|0
1636023500000|2021-11-04 10:58:20|||||||||2
1636023540000|2021-11-04 10:59:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|59
1636023550000|2021-11-04 10:59:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|37
1636023600000|2021-11-04 11:00:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|62
1636023730000|2021-11-04 11:02:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|32
1636023740000|2021-11-04 11:02:20|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|25
1636023750000|2021-11-04 11:02:30|104.97||104.97||104.97||104.97||0
1636023780000|2021-11-04 11:03:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|7
1636023790000|2021-11-04 11:03:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|7
1636023820000|2021-11-04 11:03:40|104.97||104.92||104.97||104.92||422
1636023830000|2021-11-04 11:03:50|104.97||104.92||104.97||104.92||0
1636023850000|2021-11-04 11:04:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|247
1636023860000|2021-11-04 11:04:20|||||||||57
1636023910000|2021-11-04 11:05:10|||||||||265
1636023920000|2021-11-04 11:05:20|||||||||4
1636023930000|2021-11-04 11:05:30|||||||||17
1636023970000|2021-11-04 11:06:10|||||||||129
1636023990000|2021-11-04 11:06:30|||||||||15
1636024030000|2021-11-04 11:07:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|380
1636024060000|2021-11-04 11:07:40|||||||||26
1636024090000|2021-11-04 11:08:10||104.89||104.89||104.89||104.89|212
1636024100000|2021-11-04 11:08:20|104.97||104.97||104.97||104.97||0
1636024140000|2021-11-04 11:09:00|104.92|104.84|104.92|104.84|104.97|104.84|104.92|104.84|45
1636024200000|2021-11-04 11:10:00|||||||||32
1636024210000|2021-11-04 11:10:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|36
1636024240000|2021-11-04 11:10:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|61
1636024250000|2021-11-04 11:10:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|731
1636024290000|2021-11-04 11:11:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|152
1636024330000|2021-11-04 11:12:10|||||||||2
1636024340000|2021-11-04 11:12:20|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|84
1636024350000|2021-11-04 11:12:30|104.97||104.97||105.02||104.97||0
1636024360000|2021-11-04 11:12:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|1
1636024370000|2021-11-04 11:12:50|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|1
1636024380000|2021-11-04 11:13:00||104.94||104.94||104.94||104.94|11
1636024390000|2021-11-04 11:13:10|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|252
1636024400000|2021-11-04 11:13:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.89|42
1636024420000|2021-11-04 11:13:40|105.07|104.99|105.07|104.94|105.07|104.99|105.07|104.94|32
1636024440000|2021-11-04 11:14:00|105.02|104.99|105.07|104.99|105.07|104.99|105.02|104.94|118
1636024450000|2021-11-04 11:14:10||104.94||104.99||104.99||104.94|81
1636024470000|2021-11-04 11:14:30|||||||||117
1636024480000|2021-11-04 11:14:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|68
1636024520000|2021-11-04 11:15:20|105.07||105.07||105.07||105.07||31
1636024530000|2021-11-04 11:15:30|105.02||105.02||105.02||105.02||0
1636024540000|2021-11-04 11:15:40|||||||||32
1636024550000|2021-11-04 11:15:50|||||||||541
1636024560000|2021-11-04 11:16:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|60
1636024570000|2021-11-04 11:16:10||104.94||104.99||104.99||104.94|8
1636024580000|2021-11-04 11:16:20||104.94||104.94||104.94||104.94|1
1636024590000|2021-11-04 11:16:30|105.02||105.02||105.02||105.02||0
1636024600000|2021-11-04 11:16:40|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|597
1636024610000|2021-11-04 11:16:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|613
1636024620000|2021-11-04 11:17:00||104.99||105.04||105.04||104.99|114
1636024630000|2021-11-04 11:17:10|||||||||18
1636024650000|2021-11-04 11:17:30||104.99||104.99||105.04||104.99|10
1636024660000|2021-11-04 11:17:40||105.04||105.04||105.04||105.04|0
1636024670000|2021-11-04 11:17:50||104.99||104.99||104.99||104.99|1
1636024680000|2021-11-04 11:18:00|105.07||105.12||105.12||105.07||11
1636024690000|2021-11-04 11:18:10||105.04||104.99||105.04||104.99|1
1636024710000|2021-11-04 11:18:30|105.07||105.07||105.07||105.07||0
1636024750000|2021-11-04 11:19:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|44
1636024760000|2021-11-04 11:19:20|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|0
1636024770000|2021-11-04 11:19:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|10
1636024800000|2021-11-04 11:20:00|||||||||6
1636024810000|2021-11-04 11:20:10|||||||||14
1636024890000|2021-11-04 11:21:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|48
1636024900000|2021-11-04 11:21:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|4
1636024910000|2021-11-04 11:21:50|105.07||105.02||105.07||105.02||0
1636024920000|2021-11-04 11:22:00|||||||||6
1636024930000|2021-11-04 11:22:10|105.07|104.99|105.07|104.94|105.07|104.99|105.07|104.94|11
1636024940000|2021-11-04 11:22:20|105.02||105.02||105.02||105.02||0
1636024950000|2021-11-04 11:22:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|10
1636024960000|2021-11-04 11:22:40|||||||||3
1636025050000|2021-11-04 11:24:10|||||||||2
1636025060000|2021-11-04 11:24:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|25
1636025070000|2021-11-04 11:24:30|||||||||30
1636025170000|2021-11-04 11:26:10|||||||||2
1636025280000|2021-11-04 11:28:00|||||||||2
1636025330000|2021-11-04 11:28:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|214
1636025350000|2021-11-04 11:29:10||104.94||104.94||104.94||104.94|40
1636025360000|2021-11-04 11:29:20|105.02||105.02||105.02||105.02||0
1636025400000|2021-11-04 11:30:00|||||||||10
1636025480000|2021-11-04 11:31:20|||||||||50
1636025490000|2021-11-04 11:31:30|105.07||105.07||105.07||105.02||45
1636025500000|2021-11-04 11:31:40|105.02||105.02||105.07||105.02||0
1636025520000|2021-11-04 11:32:00|||||||||2
1636025550000|2021-11-04 11:32:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|505
1636025600000|2021-11-04 11:33:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|54
1636025640000|2021-11-04 11:34:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|81
1636025650000|2021-11-04 11:34:10||104.94||104.94||104.94||104.94|1
1636025670000|2021-11-04 11:34:30||104.99||104.99||104.99||104.99|0
1636025700000|2021-11-04 11:35:00||104.94||104.94||104.94||104.94|43
1636025710000|2021-11-04 11:35:10|105.02||105.02||105.07||105.02||3
1636025740000|2021-11-04 11:35:40||104.89||104.89||104.89||104.89|6
1636025750000|2021-11-04 11:35:50|104.97||104.97||104.97||104.97||0
1636025760000|2021-11-04 11:36:00|105.02||104.97||105.02||104.97||0
1636025850000|2021-11-04 11:37:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|285
1636025870000|2021-11-04 11:37:50|104.97||104.97||104.97||104.97||1
1636025880000|2021-11-04 11:38:00|104.92|104.89|104.97|104.89|104.97|104.89|104.92|104.89|1
1636025930000|2021-11-04 11:38:50|||||||||20
1636025940000|2021-11-04 11:39:00|||||||||17
1636025950000|2021-11-04 11:39:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.89|20
1636025970000|2021-11-04 11:39:30|104.97|104.89|104.97|104.89|105.02|104.89|104.97|104.89|22
1636025990000|2021-11-04 11:39:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|2
1636026000000|2021-11-04 11:40:00||104.89||104.89||104.89||104.89|44
1636026010000|2021-11-04 11:40:10|104.97||104.97||105.02||104.97||0
1636026030000|2021-11-04 11:40:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|2400
1636026040000|2021-11-04 11:40:40||104.89||104.89||104.89||104.89|0
1636026060000|2021-11-04 11:41:00|104.97||104.97||104.97||104.97||0
1636026070000|2021-11-04 11:41:10|||||||||1
1636026080000|2021-11-04 11:41:20|105.02||105.02||105.02||104.97||1
1636026090000|2021-11-04 11:41:30|104.97||104.97||104.97||104.97||0
1636026110000|2021-11-04 11:41:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|6
1636026120000|2021-11-04 11:42:00|||||||||2
1636026140000|2021-11-04 11:42:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|3
1636026150000|2021-11-04 11:42:30|||||||||3
1636026160000|2021-11-04 11:42:40|105.02||105.02||105.02||105.02||0
1636026180000|2021-11-04 11:43:00|104.97||104.97||104.97||104.97||0
1636026200000|2021-11-04 11:43:20|||||||||1
1636026230000|2021-11-04 11:43:50|||||||||1
1636026240000|2021-11-04 11:44:00|105.02|104.94|105.02|104.89|105.02|104.94|105.02|104.89|6
1636026250000|2021-11-04 11:44:10|104.97|104.94|105.02|104.89|105.02|104.94|104.97|104.89|0
1636026260000|2021-11-04 11:44:20|104.97|104.94|105.02|104.94|105.02|104.94|104.97|104.94|0
1636026270000|2021-11-04 11:44:30||104.89||104.94||104.94||104.89|0
1636026350000|2021-11-04 11:45:50|||||||||2
1636026360000|2021-11-04 11:46:00|||||||||2
1636026370000|2021-11-04 11:46:10||104.89||104.89||104.89||104.89|0
1636026380000|2021-11-04 11:46:20||104.94||104.94||104.94||104.94|0
1636026410000|2021-11-04 11:46:50||104.89||104.89||104.89||104.89|0
1636026420000|2021-11-04 11:47:00||104.94||104.94||104.94||104.94|1
1636026470000|2021-11-04 11:47:50|||||||||2
1636026520000|2021-11-04 11:48:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|8
1636026530000|2021-11-04 11:48:50|105.02||105.02||105.02||105.02||0
1636026540000|2021-11-04 11:49:00||104.94||104.94||104.94||104.94|0
1636026590000|2021-11-04 11:49:50||104.89||104.94||104.94||104.89|2
1636026600000|2021-11-04 11:50:00||104.89||104.94||104.94||104.89|0
1636026610000|2021-11-04 11:50:10|||||||||32
1636026660000|2021-11-04 11:51:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|22
1636026670000|2021-11-04 11:51:10|||||||||3
1636026680000|2021-11-04 11:51:20|105.02|104.94|105.02|104.89|105.02|104.94|105.02|104.89|2
1636026690000|2021-11-04 11:51:30||104.94||104.89||104.94||104.89|0
1636026700000|2021-11-04 11:51:40||104.94||104.89||104.94||104.89|0
1636026710000|2021-11-04 11:51:50|104.97||105.02||105.02||104.97||0
1636026720000|2021-11-04 11:52:00||104.94||104.89||104.94||104.89|0
1636026730000|2021-11-04 11:52:10||104.94||104.94||104.94||104.94|0
1636026740000|2021-11-04 11:52:20||104.89||104.94||104.94||104.89|0
1636026770000|2021-11-04 11:52:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|52
1636026780000|2021-11-04 11:53:00||104.94||104.99||104.99||104.94|3
1636026810000|2021-11-04 11:53:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|0
1636026870000|2021-11-04 11:54:30|||||||||1
1636026880000|2021-11-04 11:54:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|21
1636026950000|2021-11-04 11:55:50|||||||||2
1636026960000|2021-11-04 11:56:00|||||||||1
1636026970000|2021-11-04 11:56:10|105.02||104.97||105.02||104.97||2
1636026990000|2021-11-04 11:56:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.89|14
1636027000000|2021-11-04 11:56:40||104.89||104.89||104.94||104.89|0
1636027010000|2021-11-04 11:56:50||104.94||104.94||104.94||104.94|0
1636027050000|2021-11-04 11:57:30|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|13
1636027070000|2021-11-04 11:57:50|104.97||104.97||104.97||104.97||0
1636027080000|2021-11-04 11:58:00|105.02||104.97||105.02||104.97||7
1636027090000|2021-11-04 11:58:10|105.02||105.02||105.02||105.02||35
1636027100000|2021-11-04 11:58:20||104.94||104.94||104.94||104.94|0
1636027150000|2021-11-04 11:59:10|105.07||105.07||105.07||105.07||2
1636027160000|2021-11-04 11:59:20|105.02||105.02||105.02||105.02||0
1636027170000|2021-11-04 11:59:30|105.07||105.07||105.07||105.07||29
1636027180000|2021-11-04 11:59:40|105.02||105.02||105.07||105.02||2
1636027190000|2021-11-04 11:59:50||104.89||104.89||104.89||104.89|4
1636027200000|2021-11-04 12:00:00|105.07|104.94|104.92|104.79|105.07|104.94|104.92|104.79|520
1636027210000|2021-11-04 12:00:10|104.87|104.74|104.87|104.79|104.87|104.79|104.77|104.69|608
1636027220000|2021-11-04 12:00:20|104.82|104.74|104.92|104.84|104.92|104.84|104.82|104.74|329
1636027230000|2021-11-04 12:00:30|104.87|104.79|104.82|104.74|104.92|104.79|104.82|104.74|257
1636027240000|2021-11-04 12:00:40|104.77|104.69|104.72|104.59|104.77|104.69|104.72|104.59|318
1636027250000|2021-11-04 12:00:50|104.67|104.64|104.77|104.69|104.77|104.69|104.67|104.64|260
1636027260000|2021-11-04 12:01:00|104.72|104.64|104.77|104.64|104.77|104.69|104.72|104.64|488
1636027270000|2021-11-04 12:01:10|104.72|104.69|104.77|104.64|104.77|104.69|104.72|104.64|16
1636027280000|2021-11-04 12:01:20||104.69||104.69||104.69||104.69|65
1636027290000|2021-11-04 12:01:30|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|490
1636027310000|2021-11-04 12:01:50|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|90
1636027320000|2021-11-04 12:02:00|104.77|104.74|104.77|104.69|104.82|104.74|104.77|104.69|44
1636027330000|2021-11-04 12:02:10|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.69|184
1636027340000|2021-11-04 12:02:20|104.77|104.69|104.77|104.69|104.82|104.74|104.77|104.69|43
1636027350000|2021-11-04 12:02:30||104.64||104.69||104.69||104.64|42
1636027360000|2021-11-04 12:02:40|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.69|52
1636027370000|2021-11-04 12:02:50|104.87|104.79|104.97|104.89|104.97|104.89|104.87|104.79|645
1636027380000|2021-11-04 12:03:00|104.92|104.84|104.92|104.84|104.97|104.84|104.92|104.84|135
1636027390000|2021-11-04 12:03:10|104.87|104.79|104.87|104.79|104.87|104.79|104.82|104.74|6
1636027400000|2021-11-04 12:03:20|104.82|104.74|104.82|104.74|104.87|104.79|104.82|104.74|33
1636027410000|2021-11-04 12:03:30||104.69||104.74||104.74||104.69|166
1636027420000|2021-11-04 12:03:40|104.77|104.69|104.77|104.64|104.82|104.69|104.77|104.64|31
1636027430000|2021-11-04 12:03:50|104.72|104.69|104.77|104.64|104.77|104.69|104.72|104.64|368
1636027440000|2021-11-04 12:04:00|104.72|104.69|104.77|104.69|104.77|104.69|104.72|104.69|78
1636027470000|2021-11-04 12:04:30|104.72|104.64|104.77|104.64|104.77|104.69|104.72|104.64|271
1636027480000|2021-11-04 12:04:40||104.69||104.64||104.69||104.64|0
1636027490000|2021-11-04 12:04:50|104.72|104.59|104.72|104.59|104.72|104.64|104.72|104.59|117
1636027500000|2021-11-04 12:05:00|104.67||104.67||104.67||104.67||2
1636027510000|2021-11-04 12:05:10|||||||||10
1636027520000|2021-11-04 12:05:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.49|361
1636027530000|2021-11-04 12:05:30|||||||||66
1636027540000|2021-11-04 12:05:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|559
1636027550000|2021-11-04 12:05:50|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|661
1636027560000|2021-11-04 12:06:00||104.44||104.49||104.49||104.44|317
1636027570000|2021-11-04 12:06:10|||||||||33
1636027580000|2021-11-04 12:06:20|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|760
1636027590000|2021-11-04 12:06:30|||||||||2
1636027600000|2021-11-04 12:06:40|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|6
1636027610000|2021-11-04 12:06:50||104.54||104.59||104.59||104.54|117
1636027620000|2021-11-04 12:07:00|||||||||119
1636027630000|2021-11-04 12:07:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|2
1636027640000|2021-11-04 12:07:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.64|24
1636027650000|2021-11-04 12:07:30|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|129
1636027660000|2021-11-04 12:07:40||104.69||104.69||104.74||104.69|0
1636027670000|2021-11-04 12:07:50|104.77||104.77||104.77||104.77||6
1636027680000|2021-11-04 12:08:00|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|131
1636027700000|2021-11-04 12:08:20|||||||||1
1636027710000|2021-11-04 12:08:30||104.64||104.69||104.69||104.64|97
1636027720000|2021-11-04 12:08:40|104.82|104.64|104.77|104.69|104.82|104.69|104.77|104.64|671
1636027730000|2021-11-04 12:08:50|104.72|104.64|104.77|104.69|104.82|104.69|104.72|104.64|161
1636027740000|2021-11-04 12:09:00|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|46
1636027750000|2021-11-04 12:09:10||104.74||104.74||104.74||104.69|0
1636027760000|2021-11-04 12:09:20|104.87|104.69|104.87|104.79|104.87|104.79|104.87|104.69|185
1636027780000|2021-11-04 12:09:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|156
1636027790000|2021-11-04 12:09:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.74|68
1636027800000|2021-11-04 12:10:00|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.69|83
1636027810000|2021-11-04 12:10:10||104.69||104.74||104.74||104.69|4
1636027820000|2021-11-04 12:10:20||104.69||104.74||104.74||104.69|0
1636027830000|2021-11-04 12:10:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|0
1636027840000|2021-11-04 12:10:40|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|23
1636027850000|2021-11-04 12:10:50||104.74||104.74||104.74||104.69|83
1636027870000|2021-11-04 12:11:10|104.87||104.82||104.87||104.82||43
1636027880000|2021-11-04 12:11:20|104.87|104.79|104.87|104.79|104.87|104.79|104.82|104.79|0
1636027890000|2021-11-04 12:11:30||104.74||104.79||104.79||104.74|5
1636027900000|2021-11-04 12:11:40|||||||||1
1636027910000|2021-11-04 12:11:50|||||||||77
1636027930000|2021-11-04 12:12:10|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|8
1636027940000|2021-11-04 12:12:20|104.87||104.82||104.87||104.82||4
1636027950000|2021-11-04 12:12:30|104.87||104.82||104.87||104.82||10
1636027970000|2021-11-04 12:12:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.74|145
1636027980000|2021-11-04 12:13:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|3
1636028020000|2021-11-04 12:13:40|104.87||104.87||104.87||104.87||4
1636028030000|2021-11-04 12:13:50||104.79||104.79||104.79||104.79|55
1636028050000|2021-11-04 12:14:10|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.79|35
1636028070000|2021-11-04 12:14:30|104.92||104.87||104.92||104.87||25
1636028080000|2021-11-04 12:14:40|104.92||104.87||104.92||104.87||0
1636028090000|2021-11-04 12:14:50|104.92||104.92||104.92||104.92||166
1636028100000|2021-11-04 12:15:00|104.87|104.84|104.92|104.84|104.92|104.84|104.87|104.84|92
1636028130000|2021-11-04 12:15:30|||||||||4
1636028150000|2021-11-04 12:15:50|104.97||104.92||104.97||104.92||110
1636028170000|2021-11-04 12:16:10||104.79||104.79||104.84||104.79|4
1636028180000|2021-11-04 12:16:20|104.87||104.87||104.87||104.87||0
1636028200000|2021-11-04 12:16:40||104.74||104.79||104.79||104.74|26
1636028210000|2021-11-04 12:16:50|||||||||73
1636028220000|2021-11-04 12:17:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|7
1636028270000|2021-11-04 12:17:50|||||||||52
1636028320000|2021-11-04 12:18:40||104.79||104.84||104.84||104.79|18
1636028330000|2021-11-04 12:18:50||104.79||104.84||104.84||104.79|103
1636028340000|2021-11-04 12:19:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|0
1636028370000|2021-11-04 12:19:30|||||||||17
1636028380000|2021-11-04 12:19:40|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|2
1636028390000|2021-11-04 12:19:50|||||||||75
1636028410000|2021-11-04 12:20:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|59
1636028450000|2021-11-04 12:20:50|||||||||107
1636028460000|2021-11-04 12:21:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|29
1636028470000|2021-11-04 12:21:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|15
1636028480000|2021-11-04 12:21:20||104.64||104.69||104.69||104.64|0
1636028490000|2021-11-04 12:21:30||104.64||104.69||104.69||104.64|0
1636028500000|2021-11-04 12:21:40|||||||||14
1636028510000|2021-11-04 12:21:50|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|94
1636028550000|2021-11-04 12:22:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|212
1636028560000|2021-11-04 12:22:40|||||||||97
1636028570000|2021-11-04 12:22:50|||||||||68
1636028590000|2021-11-04 12:23:10|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|78
1636028630000|2021-11-04 12:23:50|104.62|104.54|104.62|104.54|104.67|104.54|104.62|104.54|220
1636028640000|2021-11-04 12:24:00|||||||||32
1636028650000|2021-11-04 12:24:10|||||||||1
1636028690000|2021-11-04 12:24:50|104.67|104.59|104.67|104.54|104.67|104.59|104.62|104.54|196
1636028700000|2021-11-04 12:25:00|104.62|104.59|104.67|104.59|104.67|104.59|104.62|104.59|11
1636028730000|2021-11-04 12:25:30|||||||||2
1636028740000|2021-11-04 12:25:40|||||||||2
1636028750000|2021-11-04 12:25:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|455
1636028760000|2021-11-04 12:26:00|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|11
1636028770000|2021-11-04 12:26:10|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|1
1636028780000|2021-11-04 12:26:20|104.72|104.64|104.72|104.59|104.72|104.64|104.72|104.59|3
1636028790000|2021-11-04 12:26:30||104.64||104.64||104.64||104.64|0
1636028810000|2021-11-04 12:26:50|||||||||66
1636028850000|2021-11-04 12:27:30|||||||||2
1636028860000|2021-11-04 12:27:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|226
1636028870000|2021-11-04 12:27:50|||||||||116
1636028880000|2021-11-04 12:28:00|||||||||6
1636028910000|2021-11-04 12:28:30|||||||||6
1636028920000|2021-11-04 12:28:40|||||||||1
1636028930000|2021-11-04 12:28:50|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|111
1636028940000|2021-11-04 12:29:00||104.69||104.69||104.69||104.69|163
1636028950000|2021-11-04 12:29:10|104.77|104.64|104.77|104.64|104.77|104.64|104.77|104.64|542
1636028960000|2021-11-04 12:29:20|104.72|104.59|104.72|104.59|104.77|104.59|104.72|104.59|1100
1636028970000|2021-11-04 12:29:30|||||||||3
1636028980000|2021-11-04 12:29:40|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|1229
1636028990000|2021-11-04 12:29:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|164
1636029000000|2021-11-04 12:30:00||104.49||104.54||104.54||104.49|28
1636029010000|2021-11-04 12:30:10|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|270
1636029020000|2021-11-04 12:30:20|104.62|104.54|104.67|104.54|104.67|104.54|104.62|104.54|5072
1636029030000|2021-11-04 12:30:30||104.59||104.59||104.59||104.59|0
1636029040000|2021-11-04 12:30:40|||||||||84
1636029050000|2021-11-04 12:30:50|||||||||64
1636029060000|2021-11-04 12:31:00|104.72|104.64|104.67|104.59|104.72|104.64|104.67|104.59|72
1636029070000|2021-11-04 12:31:10|104.72||104.67||104.72||104.67||30
1636029080000|2021-11-04 12:31:20|104.72||104.72||104.72||104.72||2
1636029090000|2021-11-04 12:31:30|104.67||104.67||104.67||104.67||0
1636029110000|2021-11-04 12:31:50|104.72||104.67||104.72||104.67||132
1636029120000|2021-11-04 12:32:00|||||||||36
1636029180000|2021-11-04 12:33:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|106
1636029190000|2021-11-04 12:33:10|||||||||1
1636029200000|2021-11-04 12:33:20|||||||||9
1636029210000|2021-11-04 12:33:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|3
1636029220000|2021-11-04 12:33:40||104.54||104.59||104.59||104.54|6
1636029230000|2021-11-04 12:33:50||104.54||104.54||104.59||104.54|2
1636029240000|2021-11-04 12:34:00|104.62||104.62||104.62||104.62||0
1636029250000|2021-11-04 12:34:10|||||||||20
1636029260000|2021-11-04 12:34:20|||||||||1
1636029270000|2021-11-04 12:34:30|104.67|104.59|104.67|104.54|104.67|104.59|104.67|104.54|1
1636029280000|2021-11-04 12:34:40||104.59||104.54||104.59||104.54|7
1636029290000|2021-11-04 12:34:50||104.59||104.59||104.59||104.59|1
1636029300000|2021-11-04 12:35:00|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|507
1636029310000|2021-11-04 12:35:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|116
1636029320000|2021-11-04 12:35:20|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|42
1636029330000|2021-11-04 12:35:30||104.49||104.54||104.54||104.49|2
1636029350000|2021-11-04 12:35:50|104.67||104.67||104.67||104.67||1
1636029360000|2021-11-04 12:36:00|104.62||104.62||104.62||104.62||0
1636029380000|2021-11-04 12:36:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|6
1636029390000|2021-11-04 12:36:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|2
1636029410000|2021-11-04 12:36:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|2
1636029420000|2021-11-04 12:37:00||104.54||104.54||104.59||104.54|25
1636029430000|2021-11-04 12:37:10||104.59||104.59||104.59||104.54|0
1636029440000|2021-11-04 12:37:20||104.54||104.59||104.59||104.54|0
1636029460000|2021-11-04 12:37:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|29
1636029470000|2021-11-04 12:37:50|104.67||104.67||104.67||104.62||14
1636029480000|2021-11-04 12:38:00|104.62||104.62||104.62||104.62||1
1636029520000|2021-11-04 12:38:40|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|27
1636029530000|2021-11-04 12:38:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|12
1636029540000|2021-11-04 12:39:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|28
1636029560000|2021-11-04 12:39:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|21
1636029570000|2021-11-04 12:39:30||104.49||104.54||104.54||104.49|2
1636029580000|2021-11-04 12:39:40||104.49||104.49||104.49||104.49|8
1636029590000|2021-11-04 12:39:50|104.57||104.62||104.62||104.57||2
1636029600000|2021-11-04 12:40:00|104.57||104.57||104.57||104.57||0
1636029650000|2021-11-04 12:40:50|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|121
1636029660000|2021-11-04 12:41:00|104.57||104.52||104.57||104.52||39
1636029670000|2021-11-04 12:41:10|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|984
1636029680000|2021-11-04 12:41:20|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|44
1636029690000|2021-11-04 12:41:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|98
1636029730000|2021-11-04 12:42:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|140
1636029750000|2021-11-04 12:42:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|99
1636029770000|2021-11-04 12:42:50|||||||||173
1636029790000|2021-11-04 12:43:10|||||||||14
1636029800000|2021-11-04 12:43:20||104.39||104.44||104.44||104.39|2
1636029820000|2021-11-04 12:43:40||104.39||104.39||104.39||104.39|34
1636029830000|2021-11-04 12:43:50|104.47||104.47||104.47||104.47||6
1636029840000|2021-11-04 12:44:00|||||||||10
1636029860000|2021-11-04 12:44:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|155
1636029870000|2021-11-04 12:44:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|109
1636029930000|2021-11-04 12:45:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|229
1636029960000|2021-11-04 12:46:00|||||||||1
1636029970000|2021-11-04 12:46:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|748
1636029980000|2021-11-04 12:46:20|||||||||3
1636029990000|2021-11-04 12:46:30|||||||||1
1636030020000|2021-11-04 12:47:00|||||||||1
1636030030000|2021-11-04 12:47:10|||||||||256
1636030040000|2021-11-04 12:47:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|30
1636030050000|2021-11-04 12:47:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|190
1636030060000|2021-11-04 12:47:40|104.42||104.37||104.42||104.37||267
1636030070000|2021-11-04 12:47:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|173
1636030080000|2021-11-04 12:48:00|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|951
1636030090000|2021-11-04 12:48:10||104.39||104.34||104.39||104.34|35
1636030100000|2021-11-04 12:48:20||104.39||104.34||104.39||104.34|7
1636030110000|2021-11-04 12:48:30|104.42||104.42||104.42||104.42||2
1636030160000|2021-11-04 12:49:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|124
1636030170000|2021-11-04 12:49:30|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|156
1636030190000|2021-11-04 12:49:50||104.24||104.29||104.29||104.24|5
1636030200000|2021-11-04 12:50:00||104.24||104.24||104.24||104.24|20
1636030220000|2021-11-04 12:50:20|104.32||104.32||104.32||104.32||0
1636030230000|2021-11-04 12:50:30|||||||||7
1636030250000|2021-11-04 12:50:50|||||||||4
1636030260000|2021-11-04 12:51:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|74
1636030270000|2021-11-04 12:51:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|10
1636030290000|2021-11-04 12:51:30|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|8
1636030300000|2021-11-04 12:51:40|104.27|104.24|104.32|104.24|104.32|104.24|104.27|104.24|4
1636030310000|2021-11-04 12:51:50|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|106
1636030320000|2021-11-04 12:52:00|104.27||104.27||104.27||104.27||2
1636030330000|2021-11-04 12:52:10|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|72
1636030340000|2021-11-04 12:52:20|104.22||104.22||104.22||104.22||6
1636030350000|2021-11-04 12:52:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|78
1636030370000|2021-11-04 12:52:50|||||||||1
1636030390000|2021-11-04 12:53:10|||||||||2
1636030400000|2021-11-04 12:53:20|||||||||166
1636030410000|2021-11-04 12:53:30|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|232
1636030440000|2021-11-04 12:54:00||104.14||104.14||104.14||104.14|6
1636030450000|2021-11-04 12:54:10||104.19||104.19||104.19||104.19|0
1636030470000|2021-11-04 12:54:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|400
1636030510000|2021-11-04 12:55:10|||||||||1
1636030520000|2021-11-04 12:55:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|79
1636030540000|2021-11-04 12:55:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|77
1636030550000|2021-11-04 12:55:50||104.19||104.19||104.24||104.19|13
1636030560000|2021-11-04 12:56:00|104.27||104.32||104.32||104.27||35
1636030570000|2021-11-04 12:56:10|104.27|104.14|104.27|104.14|104.32|104.14|104.27|104.14|40
1636030580000|2021-11-04 12:56:20|104.22||104.22||104.27||104.22||7
1636030620000|2021-11-04 12:57:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|173
1636030630000|2021-11-04 12:57:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|68
1636030640000|2021-11-04 12:57:20|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|24
1636030650000|2021-11-04 12:57:30|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|11
1636030660000|2021-11-04 12:57:40|104.17||104.17||104.17||104.17||0
1636030670000|2021-11-04 12:57:50|104.12||104.12||104.17||104.12||6
1636030690000|2021-11-04 12:58:10|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|132
1636030710000|2021-11-04 12:58:30|||||||||17
1636030720000|2021-11-04 12:58:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|89
1636030750000|2021-11-04 12:59:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|709
1636030760000|2021-11-04 12:59:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|123
1636030770000|2021-11-04 12:59:30|||||||||542
1636030820000|2021-11-04 13:00:20|||||||||69
1636030840000|2021-11-04 13:00:40|||||||||66
1636030850000|2021-11-04 13:00:50|104.12|104.04|104.12|103.99|104.12|104.04|104.07|103.99|98
1636030860000|2021-11-04 13:01:00|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|26
1636030870000|2021-11-04 13:01:10|||||||||1
1636030880000|2021-11-04 13:01:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|94
1636030890000|2021-11-04 13:01:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|90
1636030910000|2021-11-04 13:01:50|104.17||104.12||104.17||104.12||0
1636030920000|2021-11-04 13:02:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|407
1636030930000|2021-11-04 13:02:10|||||||||1
1636030940000|2021-11-04 13:02:20|||||||||93
1636030950000|2021-11-04 13:02:30|||||||||33
1636030960000|2021-11-04 13:02:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|12
1636030970000|2021-11-04 13:02:50|||||||||5
1636030980000|2021-11-04 13:03:00|||||||||2
1636031020000|2021-11-04 13:03:40|||||||||8
1636031030000|2021-11-04 13:03:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|188
1636031040000|2021-11-04 13:04:00|104.12||104.12||104.12||104.07||40
1636031050000|2021-11-04 13:04:10|104.07||104.07||104.07||104.07||0
1636031060000|2021-11-04 13:04:20|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|26
1636031070000|2021-11-04 13:04:30|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|5
1636031100000|2021-11-04 13:05:00|||||||||4
1636031110000|2021-11-04 13:05:10|||||||||94
1636031130000|2021-11-04 13:05:30|104.17||104.17||104.17||104.17||75
1636031140000|2021-11-04 13:05:40|104.12||104.12||104.17||104.12||0
1636031160000|2021-11-04 13:06:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|10
1636031200000|2021-11-04 13:06:40|||||||||1
1636031210000|2021-11-04 13:06:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|206
1636031220000|2021-11-04 13:07:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|134
1636031260000|2021-11-04 13:07:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|23
1636031270000|2021-11-04 13:07:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636031290000|2021-11-04 13:08:10|||||||||1
1636031300000|2021-11-04 13:08:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|98
1636031330000|2021-11-04 13:08:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|21
1636031360000|2021-11-04 13:09:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|11
1636031370000|2021-11-04 13:09:30|||||||||9
1636031390000|2021-11-04 13:09:50|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|118
1636031400000|2021-11-04 13:10:00|||||||||14
1636031410000|2021-11-04 13:10:10|||||||||125
1636031420000|2021-11-04 13:10:20|104.27||104.22||104.27||104.22||5
1636031430000|2021-11-04 13:10:30|||||||||6
1636031440000|2021-11-04 13:10:40|104.27||104.22||104.27||104.22||31
1636031460000|2021-11-04 13:11:00|104.27||104.22||104.27||104.22||12
1636031480000|2021-11-04 13:11:20|104.27||104.27||104.27||104.22||2
1636031490000|2021-11-04 13:11:30|104.22|104.19|104.27|104.19|104.27|104.19|104.22|104.19|11
1636031510000|2021-11-04 13:11:50|||||||||1
1636031520000|2021-11-04 13:12:00|||||||||6
1636031540000|2021-11-04 13:12:20|||||||||2
1636031570000|2021-11-04 13:12:50|||||||||13
1636031580000|2021-11-04 13:13:00|||||||||2
1636031590000|2021-11-04 13:13:10|||||||||1
1636031600000|2021-11-04 13:13:20|104.32||104.27||104.32||104.27||44
1636031620000|2021-11-04 13:13:40|||||||||7
1636031630000|2021-11-04 13:13:50|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|12
1636031640000|2021-11-04 13:14:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|20
1636031650000|2021-11-04 13:14:10|104.32||104.32||104.32||104.27||0
1636031660000|2021-11-04 13:14:20||104.24||104.24||104.24||104.19|1
1636031670000|2021-11-04 13:14:30|||||||||1
1636031680000|2021-11-04 13:14:40|104.37||104.32||104.37||104.32||0
1636031700000|2021-11-04 13:15:00|104.37||104.32||104.37||104.32||7
1636031710000|2021-11-04 13:15:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|5
1636031740000|2021-11-04 13:15:40|||||||||59
1636031750000|2021-11-04 13:15:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|9
1636031760000|2021-11-04 13:16:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|7
1636031810000|2021-11-04 13:16:50|||||||||15
1636031820000|2021-11-04 13:17:00|||||||||4
1636031840000|2021-11-04 13:17:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|51
1636031850000|2021-11-04 13:17:30|||||||||1
1636031860000|2021-11-04 13:17:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|126
1636031880000|2021-11-04 13:18:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|48
1636031890000|2021-11-04 13:18:10|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|4
1636031910000|2021-11-04 13:18:30||104.34||104.34||104.34||104.34|0
1636031930000|2021-11-04 13:18:50|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|41
1636031940000|2021-11-04 13:19:00|||||||||6
1636031950000|2021-11-04 13:19:10|||||||||79
1636031970000|2021-11-04 13:19:30|104.47||104.47||104.47||104.42||182
1636031990000|2021-11-04 13:19:50||104.39||104.39||104.39||104.39|0
1636032010000|2021-11-04 13:20:10|||||||||6
1636032050000|2021-11-04 13:20:50|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|29
1636032060000|2021-11-04 13:21:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|14
1636032100000|2021-11-04 13:21:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|42
1636032110000|2021-11-04 13:21:50|104.47||104.42||104.47||104.42||1
1636032120000|2021-11-04 13:22:00|||||||||11
1636032130000|2021-11-04 13:22:10|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.39|109
1636032140000|2021-11-04 13:22:20|||||||||201
1636032170000|2021-11-04 13:22:50|||||||||1
1636032200000|2021-11-04 13:23:20|||||||||1
1636032210000|2021-11-04 13:23:30|||||||||1
1636032220000|2021-11-04 13:23:40|||||||||10
1636032230000|2021-11-04 13:23:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|54
1636032240000|2021-11-04 13:24:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|14
1636032260000|2021-11-04 13:24:20||104.34||104.39||104.39||104.34|60
1636032270000|2021-11-04 13:24:30|104.42|104.34|104.47|104.34|104.47|104.34|104.42|104.34|48
1636032280000|2021-11-04 13:24:40|104.42||104.42||104.42||104.42||0
1636032310000|2021-11-04 13:25:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|69
1636032340000|2021-11-04 13:25:40|||||||||1
1636032350000|2021-11-04 13:25:50|||||||||19
1636032360000|2021-11-04 13:26:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|350
1636032370000|2021-11-04 13:26:10|||||||||8
1636032390000|2021-11-04 13:26:30|||||||||139
1636032420000|2021-11-04 13:27:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|74
1636032440000|2021-11-04 13:27:20|104.37||104.37||104.37||104.32||58
1636032450000|2021-11-04 13:27:30|104.32||104.32||104.37||104.32||0
1636032460000|2021-11-04 13:27:40|||||||||1
1636032480000|2021-11-04 13:28:00|||||||||2
1636032490000|2021-11-04 13:28:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|71
1636032510000|2021-11-04 13:28:30|104.32||104.32||104.32||104.27||15
1636032520000|2021-11-04 13:28:40|104.27||104.27||104.32||104.27||0
1636032540000|2021-11-04 13:29:00|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|31
1636032550000|2021-11-04 13:29:10|104.22|104.09|104.17|104.09|104.22|104.09|104.17|104.09|16
1636032560000|2021-11-04 13:29:20|||||||||25
1636032590000|2021-11-04 13:29:50|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.14|45
1636032610000|2021-11-04 13:30:10|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|244
1636032620000|2021-11-04 13:30:20|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|32
1636032630000|2021-11-04 13:30:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|66
1636032640000|2021-11-04 13:30:40|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|177
1636032650000|2021-11-04 13:30:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|291
1636032670000|2021-11-04 13:31:10|104.07|103.99|104.12|103.99|104.12|104.04|104.07|103.99|550
1636032680000|2021-11-04 13:31:20|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|16
1636032700000|2021-11-04 13:31:40|||||||||2
1636032730000|2021-11-04 13:32:10|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|290
1636032750000|2021-11-04 13:32:30|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|147
1636032760000|2021-11-04 13:32:40|||||||||2
1636032780000|2021-11-04 13:33:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|24
1636032790000|2021-11-04 13:33:10|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|28
1636032800000|2021-11-04 13:33:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|9
1636032820000|2021-11-04 13:33:40|||||||||2
1636032840000|2021-11-04 13:34:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|207
1636032850000|2021-11-04 13:34:10|||||||||75
1636032860000|2021-11-04 13:34:20|103.82|103.74|103.87|103.74|103.87|103.79|103.82|103.74|881
1636032870000|2021-11-04 13:34:30||103.79||103.74||103.79||103.74|305
1636032880000|2021-11-04 13:34:40|103.82|103.79|103.87|103.74|103.87|103.79|103.82|103.74|103
1636032890000|2021-11-04 13:34:50|103.82||103.82||103.82||103.82||10
1636032900000|2021-11-04 13:35:00|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.69|152
1636032910000|2021-11-04 13:35:10||103.64||103.69||103.69||103.64|257
1636032920000|2021-11-04 13:35:20|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|143
1636032930000|2021-11-04 13:35:30||103.74||103.74||103.74||103.74|503
1636032940000|2021-11-04 13:35:40|||||||||3
1636032950000|2021-11-04 13:35:50|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|74
1636032960000|2021-11-04 13:36:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|278
1636032970000|2021-11-04 13:36:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|299
1636032980000|2021-11-04 13:36:20|||||||||26
1636032990000|2021-11-04 13:36:30|||||||||50
1636033010000|2021-11-04 13:36:50|||||||||3
1636033030000|2021-11-04 13:37:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|180
1636033040000|2021-11-04 13:37:20|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|406
1636033050000|2021-11-04 13:37:30|103.72||103.67||103.72||103.67||54
1636033060000|2021-11-04 13:37:40|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|42
1636033070000|2021-11-04 13:37:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|15
1636033080000|2021-11-04 13:38:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|40
1636033090000|2021-11-04 13:38:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|250
1636033100000|2021-11-04 13:38:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|144
1636033110000|2021-11-04 13:38:30|||||||||18
1636033120000|2021-11-04 13:38:40|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|141
1636033130000|2021-11-04 13:38:50|103.57||103.52||103.57||103.52||24
1636033140000|2021-11-04 13:39:00|103.57||103.52||103.57||103.52||6
1636033150000|2021-11-04 13:39:10||103.39||103.44||103.44||103.39|50
1636033160000|2021-11-04 13:39:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1636033170000|2021-11-04 13:39:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|465
1636033180000|2021-11-04 13:39:40|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|115
1636033190000|2021-11-04 13:39:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|356
1636033200000|2021-11-04 13:40:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|31
1636033210000|2021-11-04 13:40:10|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|31
1636033220000|2021-11-04 13:40:20|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|25
1636033230000|2021-11-04 13:40:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|1973
1636033240000|2021-11-04 13:40:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|21
1636033250000|2021-11-04 13:40:50|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|48
1636033260000|2021-11-04 13:41:00|103.57|103.44|103.57|103.44|103.57|103.44|103.52|103.44|62
1636033270000|2021-11-04 13:41:10|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.44|25
1636033280000|2021-11-04 13:41:20|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|6
1636033290000|2021-11-04 13:41:30|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|5
1636033300000|2021-11-04 13:41:40|||||||||150
1636033310000|2021-11-04 13:41:50|||||||||25
1636033340000|2021-11-04 13:42:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|164
1636033350000|2021-11-04 13:42:30|||||||||25
1636033360000|2021-11-04 13:42:40||103.44||103.49||103.49||103.44|24
1636033370000|2021-11-04 13:42:50|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|1111
1636033380000|2021-11-04 13:43:00|||||||||19
1636033390000|2021-11-04 13:43:10|||||||||10
1636033400000|2021-11-04 13:43:20|||||||||14
1636033410000|2021-11-04 13:43:30|||||||||25
1636033420000|2021-11-04 13:43:40|103.47|103.39|103.52|103.39|103.52|103.44|103.47|103.39|69
1636033430000|2021-11-04 13:43:50||103.44||103.44||103.44||103.39|17
1636033440000|2021-11-04 13:44:00|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|168
1636033450000|2021-11-04 13:44:10|||||||||24
1636033460000|2021-11-04 13:44:20|||||||||14
1636033470000|2021-11-04 13:44:30|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|753
1636033480000|2021-11-04 13:44:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|232
1636033490000|2021-11-04 13:44:50|||||||||33
1636033500000|2021-11-04 13:45:00|||||||||159
1636033510000|2021-11-04 13:45:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|548
1636033520000|2021-11-04 13:45:20|103.22|103.14|103.17|103.09|103.27|103.19|103.17|103.09|314
1636033530000|2021-11-04 13:45:30|||||||||91
1636033540000|2021-11-04 13:45:40|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|1785
1636033550000|2021-11-04 13:45:50|||||||||10
1636033560000|2021-11-04 13:46:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|774
1636033570000|2021-11-04 13:46:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|319
1636033580000|2021-11-04 13:46:20|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|180
1636033590000|2021-11-04 13:46:30|103.17|103.14|103.22|103.09|103.22|103.14|103.17|103.09|45
1636033600000|2021-11-04 13:46:40|103.27|103.14|103.27|103.19|103.27|103.19|103.27|103.09|455
1636033610000|2021-11-04 13:46:50|||||||||70
1636033620000|2021-11-04 13:47:00|||||||||14
1636033630000|2021-11-04 13:47:10|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|559
1636033640000|2021-11-04 13:47:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|206
1636033660000|2021-11-04 13:47:40|||||||||395
1636033670000|2021-11-04 13:47:50|103.27||103.27||103.27||103.27||584
1636033680000|2021-11-04 13:48:00|103.22||103.22||103.27||103.22||111
1636033700000|2021-11-04 13:48:20|103.27||103.22||103.27||103.22||320
1636033710000|2021-11-04 13:48:30|103.27||103.22||103.27||103.22||0
1636033720000|2021-11-04 13:48:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|27
1636033730000|2021-11-04 13:48:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|141
1636033740000|2021-11-04 13:49:00|||||||||39
1636033750000|2021-11-04 13:49:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|238
1636033760000|2021-11-04 13:49:20|||||||||82
1636033770000|2021-11-04 13:49:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|288
1636033780000|2021-11-04 13:49:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.04|58
1636033790000|2021-11-04 13:49:50|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|65
1636033800000|2021-11-04 13:50:00|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|87
1636033810000|2021-11-04 13:50:10|||||||||27
1636033820000|2021-11-04 13:50:20|||||||||1620
1636033840000|2021-11-04 13:50:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|431
1636033850000|2021-11-04 13:50:50|||||||||34
1636033870000|2021-11-04 13:51:10|||||||||27
1636033890000|2021-11-04 13:51:30|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|245
1636033900000|2021-11-04 13:51:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|111
1636033910000|2021-11-04 13:51:50|||||||||5
1636033920000|2021-11-04 13:52:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|102.99|227
1636033940000|2021-11-04 13:52:20|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|416
1636033950000|2021-11-04 13:52:30|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|50
1636033960000|2021-11-04 13:52:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|369
1636033970000|2021-11-04 13:52:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|399
1636033990000|2021-11-04 13:53:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|121
1636034010000|2021-11-04 13:53:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|109
1636034020000|2021-11-04 13:53:40|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|353
1636034030000|2021-11-04 13:53:50|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|93
1636034040000|2021-11-04 13:54:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|27
1636034050000|2021-11-04 13:54:10|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|371
1636034060000|2021-11-04 13:54:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|42
1636034080000|2021-11-04 13:54:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|206
1636034100000|2021-11-04 13:55:00|||||||||148
1636034110000|2021-11-04 13:55:10|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|318
1636034130000|2021-11-04 13:55:30|||||||||27
1636034140000|2021-11-04 13:55:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|47
1636034160000|2021-11-04 13:56:00|||||||||27
1636034170000|2021-11-04 13:56:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|239
1636034190000|2021-11-04 13:56:30|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|254
1636034200000|2021-11-04 13:56:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|259
1636034220000|2021-11-04 13:57:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|65
1636034230000|2021-11-04 13:57:10|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|99
1636034240000|2021-11-04 13:57:20|||||||||10
1636034270000|2021-11-04 13:57:50|||||||||27
1636034280000|2021-11-04 13:58:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|80
1636034290000|2021-11-04 13:58:10|||||||||36
1636034300000|2021-11-04 13:58:20|||||||||423
1636034310000|2021-11-04 13:58:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|56
1636034320000|2021-11-04 13:58:40|||||||||28
1636034330000|2021-11-04 13:58:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|44
1636034340000|2021-11-04 13:59:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.14|94
1636034350000|2021-11-04 13:59:10|||||||||32
1636034360000|2021-11-04 13:59:20||103.09||103.14||103.14||103.09|53
1636034370000|2021-11-04 13:59:30|||||||||40
1636034380000|2021-11-04 13:59:40|||||||||39
1636034400000|2021-11-04 14:00:00|103.17|103.09|103.17|103.09|103.22|103.09|103.17|103.09|125
1636034410000|2021-11-04 14:00:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|32
1636034420000|2021-11-04 14:00:20|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|577
1636034430000|2021-11-04 14:00:30|||||||||176
1636034440000|2021-11-04 14:00:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|387
1636034460000|2021-11-04 14:01:00|||||||||346
1636034480000|2021-11-04 14:01:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|324
1636034490000|2021-11-04 14:01:30|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|108
1636034500000|2021-11-04 14:01:40|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|102
1636034510000|2021-11-04 14:01:50|||||||||85
1636034520000|2021-11-04 14:02:00|||||||||56
1636034530000|2021-11-04 14:02:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|427
1636034550000|2021-11-04 14:02:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|273
1636034560000|2021-11-04 14:02:40|||||||||27
1636034570000|2021-11-04 14:02:50|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|24
1636034580000|2021-11-04 14:03:00|103.27|103.19|103.27|103.19|103.27|103.24|103.27|103.19|39
1636034590000|2021-11-04 14:03:10|||||||||27
1636034610000|2021-11-04 14:03:30|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|348
1636034620000|2021-11-04 14:03:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|139
1636034630000|2021-11-04 14:03:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|38
1636034640000|2021-11-04 14:04:00|||||||||27
1636034670000|2021-11-04 14:04:30|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|190
1636034680000|2021-11-04 14:04:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|497
1636034700000|2021-11-04 14:05:00|||||||||29
1636034710000|2021-11-04 14:05:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|85
1636034720000|2021-11-04 14:05:20|||||||||28
1636034730000|2021-11-04 14:05:30|||||||||1
1636034750000|2021-11-04 14:05:50|||||||||47
1636034780000|2021-11-04 14:06:20|||||||||31
1636034800000|2021-11-04 14:06:40|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|88
1636034810000|2021-11-04 14:06:50|103.27||103.22||103.27||103.22||0
1636034820000|2021-11-04 14:07:00|||||||||17
1636034830000|2021-11-04 14:07:10|||||||||50
1636034840000|2021-11-04 14:07:20|103.17|103.09|103.17|103.09|103.22|103.09|103.17|103.09|5
1636034860000|2021-11-04 14:07:40|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|53
1636034870000|2021-11-04 14:07:50||103.14||103.14||103.14||103.14|33
1636034880000|2021-11-04 14:08:00|||||||||191
1636034890000|2021-11-04 14:08:10|||||||||62
1636034910000|2021-11-04 14:08:30|||||||||27
1636034920000|2021-11-04 14:08:40|||||||||33
1636034940000|2021-11-04 14:09:00|||||||||27
1636034950000|2021-11-04 14:09:10|||||||||1
1636034970000|2021-11-04 14:09:30|||||||||27
1636034990000|2021-11-04 14:09:50|||||||||5310
1636035000000|2021-11-04 14:10:00|||||||||1
1636035010000|2021-11-04 14:10:10|||||||||174
1636035020000|2021-11-04 14:10:20||103.09||103.09||103.09||103.09|109
1636035030000|2021-11-04 14:10:30||103.14||103.14||103.14||103.14|0
1636035050000|2021-11-04 14:10:50|||||||||27
1636035060000|2021-11-04 14:11:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|115
1636035070000|2021-11-04 14:11:10|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|253
1636035080000|2021-11-04 14:11:20||103.14||103.14||103.14||103.14|0
1636035100000|2021-11-04 14:11:40|||||||||28
1636035120000|2021-11-04 14:12:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|390
1636035130000|2021-11-04 14:12:10|||||||||3
1636035140000|2021-11-04 14:12:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|310
1636035150000|2021-11-04 14:12:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|111
1636035180000|2021-11-04 14:13:00|||||||||35
1636035190000|2021-11-04 14:13:10||103.14||103.14||103.14||103.14|8
1636035200000|2021-11-04 14:13:20|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|19
1636035210000|2021-11-04 14:13:30|||||||||27
1636035220000|2021-11-04 14:13:40|||||||||1
1636035230000|2021-11-04 14:13:50|||||||||27
1636035240000|2021-11-04 14:14:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|58
1636035250000|2021-11-04 14:14:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|127
1636035260000|2021-11-04 14:14:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|72
1636035290000|2021-11-04 14:14:50|||||||||27
1636035300000|2021-11-04 14:15:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|88
1636035310000|2021-11-04 14:15:10|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|217
1636035320000|2021-11-04 14:15:20|103.22|103.09|103.22|103.14|103.22|103.14|103.22|103.09|285
1636035330000|2021-11-04 14:15:30|||||||||81
1636035340000|2021-11-04 14:15:40|||||||||27
1636035370000|2021-11-04 14:16:10|||||||||31
1636035390000|2021-11-04 14:16:30|||||||||27
1636035410000|2021-11-04 14:16:50|||||||||48
1636035420000|2021-11-04 14:17:00|||||||||28
1636035440000|2021-11-04 14:17:20|||||||||247
1636035450000|2021-11-04 14:17:30|||||||||27
1636035460000|2021-11-04 14:17:40||103.09||103.14||103.14||103.09|290
1636035470000|2021-11-04 14:17:50|||||||||4
1636035480000|2021-11-04 14:18:00|||||||||85
1636035490000|2021-11-04 14:18:10|||||||||1
1636035500000|2021-11-04 14:18:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|530
1636035510000|2021-11-04 14:18:30|||||||||4
1636035520000|2021-11-04 14:18:40|||||||||28
1636035530000|2021-11-04 14:18:50|||||||||81
1636035540000|2021-11-04 14:19:00|||||||||1096
1636035550000|2021-11-04 14:19:10|||||||||611
1636035560000|2021-11-04 14:19:20|||||||||308
1636035570000|2021-11-04 14:19:30|||||||||38
1636035580000|2021-11-04 14:19:40|||||||||404
1636035590000|2021-11-04 14:19:50|||||||||279
1636035600000|2021-11-04 14:20:00|||||||||1048
1636035610000|2021-11-04 14:20:10|||||||||27
1636035620000|2021-11-04 14:20:20|||||||||2
1636035630000|2021-11-04 14:20:30|||||||||310
1636035640000|2021-11-04 14:20:40||103.14||103.19||103.19||103.14|1609
1636035650000|2021-11-04 14:20:50|||||||||96
1636035660000|2021-11-04 14:21:00||103.14||103.19||103.19||103.14|536
1636035670000|2021-11-04 14:21:10|||||||||28
1636035680000|2021-11-04 14:21:20||103.14||103.19||103.19||103.14|167
1636035690000|2021-11-04 14:21:30|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|485
1636035700000|2021-11-04 14:21:40|||||||||124
1636035720000|2021-11-04 14:22:00|||||||||84
1636035740000|2021-11-04 14:22:20|||||||||27
1636035750000|2021-11-04 14:22:30|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|71
1636035770000|2021-11-04 14:22:50|||||||||27
1636035780000|2021-11-04 14:23:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|23
1636035790000|2021-11-04 14:23:10|||||||||2
1636035800000|2021-11-04 14:23:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|126
1636035820000|2021-11-04 14:23:40|||||||||27
1636035840000|2021-11-04 14:24:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|125
1636035850000|2021-11-04 14:24:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|120
1636035860000|2021-11-04 14:24:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|42
1636035870000|2021-11-04 14:24:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|185
1636035900000|2021-11-04 14:25:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|163
1636035920000|2021-11-04 14:25:20|||||||||619
1636035930000|2021-11-04 14:25:30|||||||||77
1636035950000|2021-11-04 14:25:50|103.22||103.22||103.22||103.22||274
1636035960000|2021-11-04 14:26:00|103.17|103.14|103.22|103.09|103.22|103.14|103.17|103.09|166
1636035970000|2021-11-04 14:26:10|103.17||103.17||103.22||103.17||3
1636035980000|2021-11-04 14:26:20|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|72
1636035990000|2021-11-04 14:26:30|||||||||160
1636036000000|2021-11-04 14:26:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|73
1636036020000|2021-11-04 14:27:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|53
1636036040000|2021-11-04 14:27:20|||||||||3872
1636036050000|2021-11-04 14:27:30|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|10
1636036060000|2021-11-04 14:27:40|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|33
1636036070000|2021-11-04 14:27:50|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|632
1636036080000|2021-11-04 14:28:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|131
1636036090000|2021-11-04 14:28:10|||||||||31
1636036100000|2021-11-04 14:28:20|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|37
1636036120000|2021-11-04 14:28:40|||||||||77
1636036130000|2021-11-04 14:28:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|50
1636036140000|2021-11-04 14:29:00|||||||||6
1636036150000|2021-11-04 14:29:10|||||||||27
1636036170000|2021-11-04 14:29:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|61
1636036200000|2021-11-04 14:30:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|231
1636036210000|2021-11-04 14:30:10|||||||||483
1636036220000|2021-11-04 14:30:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|95
1636036230000|2021-11-04 14:30:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|523
1636036240000|2021-11-04 14:30:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|82
1636036250000|2021-11-04 14:30:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|42
1636036280000|2021-11-04 14:31:20|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|47
1636036290000|2021-11-04 14:31:30|103.27||103.27||103.32||103.27||0
1636036310000|2021-11-04 14:31:50|103.32||103.27||103.32||103.27||54
1636036320000|2021-11-04 14:32:00|103.32||103.27||103.32||103.27||5
1636036330000|2021-11-04 14:32:10|||||||||28
1636036340000|2021-11-04 14:32:20|||||||||2
1636036350000|2021-11-04 14:32:30|||||||||58
1636036360000|2021-11-04 14:32:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|145
1636036390000|2021-11-04 14:33:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|72
1636036400000|2021-11-04 14:33:20|||||||||3
1636036410000|2021-11-04 14:33:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|162
1636036430000|2021-11-04 14:33:50|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|16
1636036440000|2021-11-04 14:34:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|87
1636036470000|2021-11-04 14:34:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|174
1636036480000|2021-11-04 14:34:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|603
1636036490000|2021-11-04 14:34:50|||||||||28
1636036500000|2021-11-04 14:35:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|105
1636036510000|2021-11-04 14:35:10|||||||||2
1636036520000|2021-11-04 14:35:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|196
1636036530000|2021-11-04 14:35:30|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|31
1636036540000|2021-11-04 14:35:40|103.17||103.12||103.17||103.12||53
1636036550000|2021-11-04 14:35:50|||||||||1
1636036570000|2021-11-04 14:36:10|||||||||27
1636036590000|2021-11-04 14:36:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|94
1636036600000|2021-11-04 14:36:40|||||||||33
1636036620000|2021-11-04 14:37:00|||||||||1
1636036630000|2021-11-04 14:37:10||103.04||103.04||103.04||103.04|192
1636036640000|2021-11-04 14:37:20||103.09||103.09||103.09||103.09|290
1636036650000|2021-11-04 14:37:30|||||||||31
1636036680000|2021-11-04 14:38:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|96
1636036710000|2021-11-04 14:38:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|603
1636036730000|2021-11-04 14:38:50|||||||||90
1636036760000|2021-11-04 14:39:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|252
1636036770000|2021-11-04 14:39:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|60
1636036790000|2021-11-04 14:39:50|||||||||28
1636036800000|2021-11-04 14:40:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|634
1636036820000|2021-11-04 14:40:20|||||||||27
1636036830000|2021-11-04 14:40:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|98
1636036840000|2021-11-04 14:40:40|||||||||27
1636036850000|2021-11-04 14:40:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|33
1636036860000|2021-11-04 14:41:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|108
1636036870000|2021-11-04 14:41:10|||||||||27
1636036890000|2021-11-04 14:41:30|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|450
1636036900000|2021-11-04 14:41:40|103.12|103.09|103.17|103.09|103.17|103.09|103.12|103.09|277
1636036920000|2021-11-04 14:42:00|||||||||80
1636036930000|2021-11-04 14:42:10|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|387
1636036940000|2021-11-04 14:42:20|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|31
1636036950000|2021-11-04 14:42:30|||||||||109
1636036960000|2021-11-04 14:42:40|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.14|29
1636036980000|2021-11-04 14:43:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|151
1636037000000|2021-11-04 14:43:20|||||||||27
1636037020000|2021-11-04 14:43:40|||||||||50
1636037030000|2021-11-04 14:43:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|117
1636037040000|2021-11-04 14:44:00|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|25
1636037050000|2021-11-04 14:44:10|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.19|59
1636037060000|2021-11-04 14:44:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|20
1636037080000|2021-11-04 14:44:40|||||||||28
1636037090000|2021-11-04 14:44:50|103.27||103.27||103.27||103.27||20
1636037100000|2021-11-04 14:45:00|103.22|103.19|103.27|103.14|103.27|103.19|103.22|103.14|560
1636037110000|2021-11-04 14:45:10|103.22||103.22||103.27||103.22||63
1636037120000|2021-11-04 14:45:20|||||||||27
1636037140000|2021-11-04 14:45:40|||||||||230
1636037150000|2021-11-04 14:45:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|62
1636037160000|2021-11-04 14:46:00|||||||||27
1636037170000|2021-11-04 14:46:10|||||||||49
1636037180000|2021-11-04 14:46:20|||||||||27
1636037190000|2021-11-04 14:46:30|||||||||27
1636037200000|2021-11-04 14:46:40|||||||||27
1636037210000|2021-11-04 14:46:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|368
1636037220000|2021-11-04 14:47:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|209
1636037230000|2021-11-04 14:47:10|||||||||27
1636037240000|2021-11-04 14:47:20|||||||||54
1636037260000|2021-11-04 14:47:40|||||||||27
1636037270000|2021-11-04 14:47:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|411
1636037280000|2021-11-04 14:48:00|||||||||9
1636037290000|2021-11-04 14:48:10|||||||||33
1636037300000|2021-11-04 14:48:20|||||||||96
1636037310000|2021-11-04 14:48:30|||||||||8
1636037320000|2021-11-04 14:48:40|||||||||58
1636037330000|2021-11-04 14:48:50|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|725
1636037340000|2021-11-04 14:49:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|105
1636037350000|2021-11-04 14:49:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|79
1636037360000|2021-11-04 14:49:20|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|109
1636037380000|2021-11-04 14:49:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|383
1636037390000|2021-11-04 14:49:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|291
1636037400000|2021-11-04 14:50:00|103.27|103.19|103.27|103.19|103.27|103.24|103.27|103.19|87
1636037410000|2021-11-04 14:50:10||103.14||103.14||103.19||103.14|31
1636037420000|2021-11-04 14:50:20|103.22||103.22||103.27||103.22||19
1636037430000|2021-11-04 14:50:30||103.09||103.14||103.14||103.09|57
1636037440000|2021-11-04 14:50:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|2
1636037450000|2021-11-04 14:50:50|||||||||1
1636037460000|2021-11-04 14:51:00|103.22||103.17||103.22||103.17||130
1636037480000|2021-11-04 14:51:20|||||||||27
1636037490000|2021-11-04 14:51:30||103.04||103.09||103.09||103.04|20
1636037510000|2021-11-04 14:51:50|||||||||27
1636037520000|2021-11-04 14:52:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|25
1636037540000|2021-11-04 14:52:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|45
1636037550000|2021-11-04 14:52:30|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|222
1636037560000|2021-11-04 14:52:40|103.12||103.12||103.12||103.12||0
1636037570000|2021-11-04 14:52:50|103.17||103.12||103.17||103.12||159
1636037580000|2021-11-04 14:53:00|||||||||81
1636037590000|2021-11-04 14:53:10|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|84
1636037600000|2021-11-04 14:53:20|103.07|103.04|103.12|102.99|103.12|103.04|103.07|102.99|51
1636037610000|2021-11-04 14:53:30||103.04||103.04||103.04||102.99|5
1636037620000|2021-11-04 14:53:40|||||||||27
1636037640000|2021-11-04 14:54:00|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|54
1636037650000|2021-11-04 14:54:10|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|32
1636037660000|2021-11-04 14:54:20||103.04||103.04||103.04||103.04|4
1636037670000|2021-11-04 14:54:30|||||||||28
1636037690000|2021-11-04 14:54:50|103.17||103.12||103.17||103.12||500
1636037700000|2021-11-04 14:55:00|||||||||33
1636037720000|2021-11-04 14:55:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|53
1636037730000|2021-11-04 14:55:30|||||||||27
1636037740000|2021-11-04 14:55:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|602
1636037750000|2021-11-04 14:55:50||102.89||102.94||102.94||102.89|38
1636037760000|2021-11-04 14:56:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|259
1636037770000|2021-11-04 14:56:10|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|175
1636037780000|2021-11-04 14:56:20||102.99||102.99||102.99||102.99|42
1636037800000|2021-11-04 14:56:40|||||||||50
1636037810000|2021-11-04 14:56:50|||||||||77
1636037820000|2021-11-04 14:57:00|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|226
1636037830000|2021-11-04 14:57:10|103.07||103.02||103.07||103.02||27
1636037840000|2021-11-04 14:57:20|||||||||10
1636037860000|2021-11-04 14:57:40|||||||||41
1636037880000|2021-11-04 14:58:00|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|187
1636037890000|2021-11-04 14:58:10|103.02|102.99|103.07|102.99|103.07|102.99|103.02|102.99|28
1636037910000|2021-11-04 14:58:30|||||||||27
1636037920000|2021-11-04 14:58:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|17
1636037940000|2021-11-04 14:59:00|||||||||85
1636037950000|2021-11-04 14:59:10|||||||||1
1636037970000|2021-11-04 14:59:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|158
1636037990000|2021-11-04 14:59:50|||||||||28
1636038000000|2021-11-04 15:00:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|202
1636038010000|2021-11-04 15:00:10|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|83
1636038020000|2021-11-04 15:00:20|103.07||103.02||103.07||103.02||58
1636038030000|2021-11-04 15:00:30|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|73
1636038040000|2021-11-04 15:00:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|161
1636038060000|2021-11-04 15:01:00|103.12||103.12||103.12||103.12||561
1636038070000|2021-11-04 15:01:10|103.07|103.04|103.07|102.99|103.12|103.04|103.07|102.99|27
1636038080000|2021-11-04 15:01:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|114
1636038090000|2021-11-04 15:01:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|365
1636038100000|2021-11-04 15:01:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|36
1636038110000|2021-11-04 15:01:50|||||||||86
1636038120000|2021-11-04 15:02:00|||||||||50
1636038130000|2021-11-04 15:02:10|||||||||27
1636038140000|2021-11-04 15:02:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|624
1636038150000|2021-11-04 15:02:30|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|364
1636038160000|2021-11-04 15:02:40|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|16
1636038180000|2021-11-04 15:03:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|587
1636038200000|2021-11-04 15:03:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|70
1636038210000|2021-11-04 15:03:30|103.02||103.02||103.02||102.97||51
1636038220000|2021-11-04 15:03:40|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|65
1636038230000|2021-11-04 15:03:50|102.97||102.97||102.97||102.97||0
1636038240000|2021-11-04 15:04:00|||||||||28
1636038260000|2021-11-04 15:04:20|||||||||27
1636038270000|2021-11-04 15:04:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|84
1636038280000|2021-11-04 15:04:40|||||||||235
1636038290000|2021-11-04 15:04:50|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|620
1636038300000|2021-11-04 15:05:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|274
1636038310000|2021-11-04 15:05:10|||||||||67
1636038320000|2021-11-04 15:05:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|921
1636038330000|2021-11-04 15:05:30|||||||||281
1636038340000|2021-11-04 15:05:40||102.64||102.69||102.69||102.64|78
1636038350000|2021-11-04 15:05:50|||||||||115
1636038360000|2021-11-04 15:06:00|||||||||56
1636038370000|2021-11-04 15:06:10|||||||||74
1636038390000|2021-11-04 15:06:30|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|485
1636038400000|2021-11-04 15:06:40||102.59||102.64||102.64||102.59|87
1636038410000|2021-11-04 15:06:50|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|300
1636038420000|2021-11-04 15:07:00|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|55
1636038430000|2021-11-04 15:07:10|102.67|102.64|102.67|102.59|102.72|102.64|102.67|102.59|27
1636038440000|2021-11-04 15:07:20|||||||||301
1636038450000|2021-11-04 15:07:30||102.54||102.59||102.59||102.54|57
1636038460000|2021-11-04 15:07:40|||||||||87
1636038470000|2021-11-04 15:07:50|||||||||33
1636038480000|2021-11-04 15:08:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|684
1636038490000|2021-11-04 15:08:10||102.54||102.54||102.54||102.54|178
1636038500000|2021-11-04 15:08:20||102.59||102.54||102.59||102.54|30
1636038510000|2021-11-04 15:08:30|102.62|102.49|102.57|102.49|102.62|102.49|102.57|102.49|612
1636038520000|2021-11-04 15:08:40|||||||||31
1636038530000|2021-11-04 15:08:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|873
1636038540000|2021-11-04 15:09:00|||||||||36
1636038550000|2021-11-04 15:09:10|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|1456
1636038560000|2021-11-04 15:09:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|62
1636038580000|2021-11-04 15:09:40|||||||||70
1636038590000|2021-11-04 15:09:50|||||||||536
1636038600000|2021-11-04 15:10:00|||||||||16
1636038610000|2021-11-04 15:10:10|||||||||65
1636038620000|2021-11-04 15:10:20|||||||||302
1636038630000|2021-11-04 15:10:30|||||||||268
1636038650000|2021-11-04 15:10:50|||||||||229
1636038660000|2021-11-04 15:11:00|||||||||47
1636038670000|2021-11-04 15:11:10|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.54|112
1636038680000|2021-11-04 15:11:20|102.67|102.59|102.67|102.59|102.72|102.59|102.67|102.59|685
1636038690000|2021-11-04 15:11:30|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|19
1636038700000|2021-11-04 15:11:40|||||||||2
1636038710000|2021-11-04 15:11:50|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|426
1636038720000|2021-11-04 15:12:00|||||||||139
1636038730000|2021-11-04 15:12:10|||||||||33
1636038740000|2021-11-04 15:12:20|102.87||102.82||102.87||102.82||161
1636038750000|2021-11-04 15:12:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|16
1636038760000|2021-11-04 15:12:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|2327
1636038770000|2021-11-04 15:12:50|||||||||30
1636038780000|2021-11-04 15:13:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|9
1636038790000|2021-11-04 15:13:10|||||||||2
1636038800000|2021-11-04 15:13:20|||||||||27
1636038830000|2021-11-04 15:13:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|636
1636038850000|2021-11-04 15:14:10|||||||||27
1636038860000|2021-11-04 15:14:20|||||||||161
1636038870000|2021-11-04 15:14:30|||||||||25
1636038880000|2021-11-04 15:14:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|29
1636038900000|2021-11-04 15:15:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|149
1636038930000|2021-11-04 15:15:30||102.69||102.74||102.74||102.69|204
1636038940000|2021-11-04 15:15:40|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|153
1636038950000|2021-11-04 15:15:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|548
1636038960000|2021-11-04 15:16:00|||||||||4
1636038970000|2021-11-04 15:16:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|105
1636038980000|2021-11-04 15:16:20|||||||||590
1636038990000|2021-11-04 15:16:30||102.69||102.74||102.74||102.69|31
1636039000000|2021-11-04 15:16:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|180
1636039010000|2021-11-04 15:16:50|||||||||1
1636039020000|2021-11-04 15:17:00||102.74||102.79||102.79||102.74|65
1636039040000|2021-11-04 15:17:20|||||||||139
1636039050000|2021-11-04 15:17:30|||||||||5
1636039060000|2021-11-04 15:17:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|617
1636039070000|2021-11-04 15:17:50|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|337
1636039080000|2021-11-04 15:18:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|65
1636039090000|2021-11-04 15:18:10|||||||||76
1636039100000|2021-11-04 15:18:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|131
1636039120000|2021-11-04 15:18:40|||||||||27
1636039130000|2021-11-04 15:18:50|||||||||4
1636039140000|2021-11-04 15:19:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|124
1636039150000|2021-11-04 15:19:10|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|89
1636039160000|2021-11-04 15:19:20||102.74||102.74||102.74||102.74|0
1636039170000|2021-11-04 15:19:30|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|104
1636039180000|2021-11-04 15:19:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|416
1636039190000|2021-11-04 15:19:50|||||||||50
1636039200000|2021-11-04 15:20:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|162
1636039210000|2021-11-04 15:20:10||102.74||102.79||102.79||102.74|132
1636039220000|2021-11-04 15:20:20|||||||||60
1636039230000|2021-11-04 15:20:30|||||||||366
1636039240000|2021-11-04 15:20:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|129
1636039250000|2021-11-04 15:20:50|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|203
1636039260000|2021-11-04 15:21:00|||||||||5
1636039280000|2021-11-04 15:21:20|102.77|102.69|102.77|102.69|102.77|102.74|102.77|102.69|599
1636039290000|2021-11-04 15:21:30|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|10
1636039300000|2021-11-04 15:21:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|5
1636039310000|2021-11-04 15:21:50|||||||||27
1636039330000|2021-11-04 15:22:10|||||||||366
1636039340000|2021-11-04 15:22:20|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|65
1636039350000|2021-11-04 15:22:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|260
1636039360000|2021-11-04 15:22:40|||||||||415
1636039370000|2021-11-04 15:22:50||102.54||102.54||102.54||102.54|166
1636039380000|2021-11-04 15:23:00|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.54|20
1636039390000|2021-11-04 15:23:10|||||||||28
1636039400000|2021-11-04 15:23:20|||||||||75
1636039410000|2021-11-04 15:23:30|||||||||60
1636039420000|2021-11-04 15:23:40|||||||||1
1636039430000|2021-11-04 15:23:50|||||||||2
1636039440000|2021-11-04 15:24:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|78
1636039450000|2021-11-04 15:24:10|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|28
1636039460000|2021-11-04 15:24:20|102.67||102.67||102.67||102.62||387
1636039470000|2021-11-04 15:24:30|102.62|102.59|102.67|102.54|102.67|102.59|102.62|102.54|43
1636039480000|2021-11-04 15:24:40|102.62|102.59|102.67|102.54|102.67|102.59|102.62|102.54|405
1636039490000|2021-11-04 15:24:50|102.62||102.62||102.62||102.62||27
1636039500000|2021-11-04 15:25:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|18
1636039520000|2021-11-04 15:25:20|||||||||27
1636039530000|2021-11-04 15:25:30|||||||||22
1636039540000|2021-11-04 15:25:40|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|104
1636039550000|2021-11-04 15:25:50|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|28
1636039570000|2021-11-04 15:26:10|||||||||56
1636039580000|2021-11-04 15:26:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|228
1636039590000|2021-11-04 15:26:30|||||||||56
1636039600000|2021-11-04 15:26:40|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|580
1636039610000|2021-11-04 15:26:50|||||||||33
1636039620000|2021-11-04 15:27:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|84
1636039630000|2021-11-04 15:27:10|||||||||6
1636039650000|2021-11-04 15:27:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|24
1636039660000|2021-11-04 15:27:40||102.59||102.64||102.64||102.59|56
1636039670000|2021-11-04 15:27:50|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|21
1636039680000|2021-11-04 15:28:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|48
1636039700000|2021-11-04 15:28:20|||||||||22
1636039710000|2021-11-04 15:28:30|||||||||27
1636039720000|2021-11-04 15:28:40|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|73
1636039740000|2021-11-04 15:29:00|||||||||27
1636039750000|2021-11-04 15:29:10|||||||||117
1636039760000|2021-11-04 15:29:20|||||||||27
1636039790000|2021-11-04 15:29:50|||||||||27
1636039800000|2021-11-04 15:30:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|195
1636039810000|2021-11-04 15:30:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|290
1636039820000|2021-11-04 15:30:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|151
1636039830000|2021-11-04 15:30:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|347
1636039840000|2021-11-04 15:30:40|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|63
1636039870000|2021-11-04 15:31:10|||||||||27
1636039880000|2021-11-04 15:31:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|428
1636039890000|2021-11-04 15:31:30|||||||||482
1636039900000|2021-11-04 15:31:40|||||||||10
1636039910000|2021-11-04 15:31:50|||||||||36
1636039920000|2021-11-04 15:32:00|102.72|102.64|102.77|102.64|102.77|102.69|102.72|102.64|76
1636039930000|2021-11-04 15:32:10||102.69||102.69||102.69||102.69|1
1636039940000|2021-11-04 15:32:20|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|62
1636039970000|2021-11-04 15:32:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|118
1636039980000|2021-11-04 15:33:00|||||||||6
1636039990000|2021-11-04 15:33:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|72
1636040000000|2021-11-04 15:33:20|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|18
1636040010000|2021-11-04 15:33:30|||||||||27
1636040020000|2021-11-04 15:33:40|||||||||1
1636040030000|2021-11-04 15:33:50|||||||||27
1636040040000|2021-11-04 15:34:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|29
1636040050000|2021-11-04 15:34:10|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|76
1636040060000|2021-11-04 15:34:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|503
1636040080000|2021-11-04 15:34:40|||||||||27
1636040090000|2021-11-04 15:34:50|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|335
1636040110000|2021-11-04 15:35:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|1325
1636040120000|2021-11-04 15:35:20||102.74||102.79||102.79||102.74|24
1636040140000|2021-11-04 15:35:40|||||||||27
1636040150000|2021-11-04 15:35:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|24
1636040160000|2021-11-04 15:36:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|63
1636040170000|2021-11-04 15:36:10|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|49
1636040180000|2021-11-04 15:36:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|17
1636040190000|2021-11-04 15:36:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.74|113
1636040200000|2021-11-04 15:36:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|21
1636040220000|2021-11-04 15:37:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|44
1636040240000|2021-11-04 15:37:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.79|187
1636040250000|2021-11-04 15:37:30|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|560
1636040260000|2021-11-04 15:37:40|102.92||102.97||102.97||102.92||0
1636040270000|2021-11-04 15:37:50|102.92||102.92||102.92||102.92||29
1636040280000|2021-11-04 15:38:00|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|30
1636040290000|2021-11-04 15:38:10|||||||||29
1636040300000|2021-11-04 15:38:20|||||||||27
1636040320000|2021-11-04 15:38:40|||||||||420
1636040350000|2021-11-04 15:39:10|||||||||177
1636040360000|2021-11-04 15:39:20|||||||||14
1636040380000|2021-11-04 15:39:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|59
1636040400000|2021-11-04 15:40:00||102.74||102.79||102.79||102.74|45
1636040410000|2021-11-04 15:40:10|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|88
1636040420000|2021-11-04 15:40:20|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|238
1636040430000|2021-11-04 15:40:30|102.92||102.87||102.92||102.87||32
1636040460000|2021-11-04 15:41:00|||||||||27
1636040480000|2021-11-04 15:41:20|||||||||52
1636040490000|2021-11-04 15:41:30|||||||||27
1636040510000|2021-11-04 15:41:50||102.74||102.79||102.79||102.74|46
1636040520000|2021-11-04 15:42:00||102.74||102.79||102.79||102.74|20
1636040540000|2021-11-04 15:42:20|||||||||28
1636040570000|2021-11-04 15:42:50|||||||||27
1636040580000|2021-11-04 15:43:00|||||||||1
1636040590000|2021-11-04 15:43:10|||||||||37
1636040600000|2021-11-04 15:43:20|||||||||1
1636040620000|2021-11-04 15:43:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.79|134
1636040640000|2021-11-04 15:44:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|120
1636040650000|2021-11-04 15:44:10|102.92||102.87||102.92||102.87||70
1636040660000|2021-11-04 15:44:20|||||||||12
1636040670000|2021-11-04 15:44:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|32
1636040700000|2021-11-04 15:45:00|||||||||27
1636040720000|2021-11-04 15:45:20|||||||||2
1636040730000|2021-11-04 15:45:30|||||||||27
1636040760000|2021-11-04 15:46:00|||||||||27
1636040770000|2021-11-04 15:46:10|||||||||1
1636040780000|2021-11-04 15:46:20|||||||||28
1636040810000|2021-11-04 15:46:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|222
1636040830000|2021-11-04 15:47:10|||||||||27
1636040850000|2021-11-04 15:47:30|||||||||84
1636040860000|2021-11-04 15:47:40|||||||||27
1636040880000|2021-11-04 15:48:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|262
1636040890000|2021-11-04 15:48:10||102.79||102.84||102.84||102.79|143
1636040900000|2021-11-04 15:48:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|122
1636040920000|2021-11-04 15:48:40|||||||||27
1636040940000|2021-11-04 15:49:00|||||||||47
1636040950000|2021-11-04 15:49:10|||||||||1
1636040960000|2021-11-04 15:49:20|||||||||33
1636040970000|2021-11-04 15:49:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|121
1636040990000|2021-11-04 15:49:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|155
1636041000000|2021-11-04 15:50:00|102.82|102.74|102.82|102.74|102.82|102.79|102.82|102.74|64
1636041010000|2021-11-04 15:50:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|89
1636041040000|2021-11-04 15:50:40||102.74||102.74||102.74||102.74|37
1636041050000|2021-11-04 15:50:50|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|246
1636041060000|2021-11-04 15:51:00|||||||||12
1636041070000|2021-11-04 15:51:10|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|15
1636041080000|2021-11-04 15:51:20|||||||||29
1636041100000|2021-11-04 15:51:40|||||||||27
1636041120000|2021-11-04 15:52:00|||||||||2
1636041130000|2021-11-04 15:52:10|||||||||143
1636041160000|2021-11-04 15:52:40|||||||||27
1636041180000|2021-11-04 15:53:00|||||||||27
1636041200000|2021-11-04 15:53:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|19
1636041210000|2021-11-04 15:53:30|||||||||27
1636041240000|2021-11-04 15:54:00|||||||||27
1636041250000|2021-11-04 15:54:10|||||||||1
1636041260000|2021-11-04 15:54:20|||||||||27
1636041290000|2021-11-04 15:54:50|||||||||29
1636041310000|2021-11-04 15:55:10|||||||||1
1636041320000|2021-11-04 15:55:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|383
1636041330000|2021-11-04 15:55:30|||||||||33
1636041340000|2021-11-04 15:55:40|||||||||27
1636041370000|2021-11-04 15:56:10|||||||||27
1636041380000|2021-11-04 15:56:20|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|669
1636041390000|2021-11-04 15:56:30|||||||||36
1636041400000|2021-11-04 15:56:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|138
1636041410000|2021-11-04 15:56:50||102.79||102.84||102.84||102.79|143
1636041430000|2021-11-04 15:57:10|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|135
1636041440000|2021-11-04 15:57:20|102.92||102.92||102.92||102.92||0
1636041450000|2021-11-04 15:57:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|45
1636041460000|2021-11-04 15:57:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|383
1636041480000|2021-11-04 15:58:00|||||||||47
1636041490000|2021-11-04 15:58:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|619
1636041500000|2021-11-04 15:58:20|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|1008
1636041510000|2021-11-04 15:58:30|||||||||55
1636041520000|2021-11-04 15:58:40|103.02||103.02||103.02||103.02||0
1636041530000|2021-11-04 15:58:50|||||||||35
1636041540000|2021-11-04 15:59:00|||||||||60
1636041550000|2021-11-04 15:59:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|459
1636041560000|2021-11-04 15:59:20|||||||||9
1636041580000|2021-11-04 15:59:40|||||||||9
1636041590000|2021-11-04 15:59:50|||||||||560
1636041600000|2021-11-04 16:00:00|||||||||26
1636041610000|2021-11-04 16:00:10|||||||||27
1636041620000|2021-11-04 16:00:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|545
1636041630000|2021-11-04 16:00:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|361
1636041640000|2021-11-04 16:00:40|||||||||22
1636041650000|2021-11-04 16:00:50|||||||||45
1636041660000|2021-11-04 16:01:00|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|102
1636041670000|2021-11-04 16:01:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|79
1636041690000|2021-11-04 16:01:30|||||||||59
1636041710000|2021-11-04 16:01:50|||||||||33
1636041720000|2021-11-04 16:02:00|||||||||34
1636041740000|2021-11-04 16:02:20|||||||||15
1636041750000|2021-11-04 16:02:30|||||||||27
1636041770000|2021-11-04 16:02:50|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|1087
1636041790000|2021-11-04 16:03:10||102.94||102.94||102.94||102.94|74
1636041800000|2021-11-04 16:03:20|103.02||103.02||103.02||103.02||27
1636041830000|2021-11-04 16:03:50|||||||||162
1636041850000|2021-11-04 16:04:10||102.89||102.94||102.94||102.89|36
1636041880000|2021-11-04 16:04:40|||||||||27
1636041900000|2021-11-04 16:05:00|102.97|102.89|103.02|102.89|103.02|102.89|102.97|102.89|29
1636041910000|2021-11-04 16:05:10|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|173
1636041940000|2021-11-04 16:05:40|||||||||27
1636041960000|2021-11-04 16:06:00|||||||||27
1636041990000|2021-11-04 16:06:30|||||||||28
1636042000000|2021-11-04 16:06:40|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|340
1636042010000|2021-11-04 16:06:50|||||||||27
1636042030000|2021-11-04 16:07:10|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|84
1636042040000|2021-11-04 16:07:20||102.89||102.89||102.89||102.89|45
1636042050000|2021-11-04 16:07:30|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.84|12
1636042060000|2021-11-04 16:07:40||102.89||102.89||102.89||102.89|0
1636042070000|2021-11-04 16:07:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|44
1636042080000|2021-11-04 16:08:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|225
1636042090000|2021-11-04 16:08:10|||||||||27
1636042100000|2021-11-04 16:08:20|||||||||30
1636042110000|2021-11-04 16:08:30|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|14
1636042120000|2021-11-04 16:08:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|27
1636042150000|2021-11-04 16:09:10|||||||||27
1636042160000|2021-11-04 16:09:20|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|206
1636042170000|2021-11-04 16:09:30|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|31
1636042180000|2021-11-04 16:09:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.89|6
1636042190000|2021-11-04 16:09:50|||||||||1
1636042200000|2021-11-04 16:10:00|||||||||7
1636042210000|2021-11-04 16:10:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|315
1636042220000|2021-11-04 16:10:20|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|19
1636042230000|2021-11-04 16:10:30||102.99||102.99||102.99||102.99|34
1636042240000|2021-11-04 16:10:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|12
1636042260000|2021-11-04 16:11:00|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|58
1636042270000|2021-11-04 16:11:10||102.99||102.99||102.99||102.94|0
1636042280000|2021-11-04 16:11:20|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|33
1636042310000|2021-11-04 16:11:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|660
1636042340000|2021-11-04 16:12:20|103.17||103.17||103.17||103.17||126
1636042350000|2021-11-04 16:12:30|103.12||103.12||103.12||103.12||13
1636042360000|2021-11-04 16:12:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|120
1636042370000|2021-11-04 16:12:50|||||||||5
1636042380000|2021-11-04 16:13:00|||||||||5
1636042390000|2021-11-04 16:13:10|||||||||27
1636042400000|2021-11-04 16:13:20|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|74
1636042420000|2021-11-04 16:13:40|||||||||185
1636042430000|2021-11-04 16:13:50|||||||||75
1636042440000|2021-11-04 16:14:00|||||||||27
1636042460000|2021-11-04 16:14:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|26
1636042470000|2021-11-04 16:14:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|39
1636042500000|2021-11-04 16:15:00|||||||||27
1636042520000|2021-11-04 16:15:20||103.04||103.04||103.04||103.04|42
1636042530000|2021-11-04 16:15:30||103.09||103.09||103.09||103.09|240
1636042540000|2021-11-04 16:15:40||103.04||103.09||103.09||103.04|32
1636042550000|2021-11-04 16:15:50||103.04||103.04||103.04||103.04|30
1636042560000|2021-11-04 16:16:00|103.12|103.09|103.17|103.09|103.22|103.09|103.12|103.09|633
1636042580000|2021-11-04 16:16:20|||||||||75
1636042600000|2021-11-04 16:16:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|233
1636042610000|2021-11-04 16:16:50|||||||||31
1636042620000|2021-11-04 16:17:00|||||||||128
1636042630000|2021-11-04 16:17:10|||||||||27
1636042640000|2021-11-04 16:17:20|||||||||510
1636042650000|2021-11-04 16:17:30|||||||||895
1636042660000|2021-11-04 16:17:40|||||||||28
1636042680000|2021-11-04 16:18:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|72
1636042700000|2021-11-04 16:18:20|||||||||160
1636042710000|2021-11-04 16:18:30|||||||||27
1636042720000|2021-11-04 16:18:40|||||||||1
1636042730000|2021-11-04 16:18:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|63
1636042740000|2021-11-04 16:19:00|||||||||33
1636042750000|2021-11-04 16:19:10|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.99|263
1636042760000|2021-11-04 16:19:20|||||||||27
1636042770000|2021-11-04 16:19:30|||||||||15
1636042790000|2021-11-04 16:19:50|||||||||27
1636042800000|2021-11-04 16:20:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|314
1636042820000|2021-11-04 16:20:20||102.99||103.04||103.04||102.99|27
1636042830000|2021-11-04 16:20:30|103.17||103.12||103.17||103.12||636
1636042840000|2021-11-04 16:20:40|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.09|75
1636042860000|2021-11-04 16:21:00|||||||||11
1636042870000|2021-11-04 16:21:10|||||||||27
1636042900000|2021-11-04 16:21:40|||||||||27
1636042920000|2021-11-04 16:22:00|||||||||487
1636042930000|2021-11-04 16:22:10|||||||||571
1636042950000|2021-11-04 16:22:30|||||||||27
1636042970000|2021-11-04 16:22:50|||||||||100
1636042980000|2021-11-04 16:23:00|||||||||36
1636042990000|2021-11-04 16:23:10|||||||||1
1636043000000|2021-11-04 16:23:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|326
1636043010000|2021-11-04 16:23:30|||||||||27
1636043030000|2021-11-04 16:23:50|||||||||43
1636043040000|2021-11-04 16:24:00|||||||||6
1636043050000|2021-11-04 16:24:10|||||||||6
1636043060000|2021-11-04 16:24:20||102.99||103.04||103.04||102.99|158
1636043090000|2021-11-04 16:24:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|27
1636043100000|2021-11-04 16:25:00|||||||||6
1636043110000|2021-11-04 16:25:10|||||||||27
1636043130000|2021-11-04 16:25:30|||||||||6
1636043140000|2021-11-04 16:25:40|||||||||27
1636043160000|2021-11-04 16:26:00|||||||||7
1636043170000|2021-11-04 16:26:10|||||||||27
1636043180000|2021-11-04 16:26:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|687
1636043190000|2021-11-04 16:26:30|||||||||33
1636043200000|2021-11-04 16:26:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|375
1636043210000|2021-11-04 16:26:50|||||||||4
1636043220000|2021-11-04 16:27:00|||||||||39
1636043230000|2021-11-04 16:27:10|||||||||12
1636043240000|2021-11-04 16:27:20|||||||||12
1636043250000|2021-11-04 16:27:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|534
1636043260000|2021-11-04 16:27:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|510
1636043270000|2021-11-04 16:27:50|||||||||144
1636043280000|2021-11-04 16:28:00|||||||||10
1636043290000|2021-11-04 16:28:10|||||||||14
1636043300000|2021-11-04 16:28:20|||||||||38
1636043310000|2021-11-04 16:28:30|||||||||12
1636043320000|2021-11-04 16:28:40|||||||||20
1636043330000|2021-11-04 16:28:50|||||||||40
1636043340000|2021-11-04 16:29:00|||||||||270
1636043350000|2021-11-04 16:29:10|||||||||106
1636043360000|2021-11-04 16:29:20|||||||||72
1636043370000|2021-11-04 16:29:30|||||||||198
1636043380000|2021-11-04 16:29:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|392
1636043390000|2021-11-04 16:29:50|||||||||118
1636043400000|2021-11-04 16:30:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|114
1636043430000|2021-11-04 16:30:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|103
1636043440000|2021-11-04 16:30:40|||||||||100
1636043460000|2021-11-04 16:31:00||102.89||102.94||102.94||102.89|8
1636043470000|2021-11-04 16:31:10|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|217
1636043480000|2021-11-04 16:31:20||102.99||102.99||102.99||102.99|200
1636043500000|2021-11-04 16:31:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|528
1636043510000|2021-11-04 16:31:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|264
1636043520000|2021-11-04 16:32:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|153
1636043530000|2021-11-04 16:32:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|418
1636043540000|2021-11-04 16:32:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|505
1636043550000|2021-11-04 16:32:30|||||||||3
1636043560000|2021-11-04 16:32:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|176
1636043590000|2021-11-04 16:33:10|||||||||8
1636043600000|2021-11-04 16:33:20|||||||||522
1636043610000|2021-11-04 16:33:30|103.22||103.17||103.22||103.17||441
1636043620000|2021-11-04 16:33:40|103.22||103.22||103.22||103.17||223
1636043630000|2021-11-04 16:33:50|103.17|103.14|103.22|103.14|103.27|103.14|103.17|103.09|1319
1636043640000|2021-11-04 16:34:00|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|372
1636043650000|2021-11-04 16:34:10||103.19||103.14||103.19||103.14|216
1636043660000|2021-11-04 16:34:20|103.22||103.22||103.27||103.22||75
1636043670000|2021-11-04 16:34:30|103.27||103.27||103.27||103.27||2
1636043680000|2021-11-04 16:34:40|103.22|103.19|103.22|103.14|103.22|103.19|103.22|103.14|107
1636043690000|2021-11-04 16:34:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|459
1636043700000|2021-11-04 16:35:00|||||||||39
1636043710000|2021-11-04 16:35:10|||||||||577
1636043720000|2021-11-04 16:35:20|||||||||1227
1636043730000|2021-11-04 16:35:30|||||||||91
1636043740000|2021-11-04 16:35:40|||||||||114
1636043750000|2021-11-04 16:35:50|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|262
1636043760000|2021-11-04 16:36:00|||||||||40
1636043780000|2021-11-04 16:36:20|||||||||8
1636043790000|2021-11-04 16:36:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|291
1636043810000|2021-11-04 16:36:50|||||||||360
1636043820000|2021-11-04 16:37:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|36
1636043880000|2021-11-04 16:38:00|||||||||5
1636043890000|2021-11-04 16:38:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|385
1636043900000|2021-11-04 16:38:20|||||||||100
1636043920000|2021-11-04 16:38:40||103.04||103.04||103.04||103.04|0
1636043930000|2021-11-04 16:38:50||103.09||103.09||103.09||103.09|0
1636043950000|2021-11-04 16:39:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|231
1636043970000|2021-11-04 16:39:30|||||||||104
1636043980000|2021-11-04 16:39:40|||||||||50
1636043990000|2021-11-04 16:39:50|||||||||30
1636044000000|2021-11-04 16:40:00|103.17||103.12||103.17||103.12||100
1636044010000|2021-11-04 16:40:10|103.17||103.17||103.17||103.17||65
1636044030000|2021-11-04 16:40:30||103.09||103.09||103.09||103.04|0
1636044040000|2021-11-04 16:40:40||103.04||103.04||103.04||103.04|0
1636044050000|2021-11-04 16:40:50||103.09||103.09||103.09||103.09|0
1636044060000|2021-11-04 16:41:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|1100
1636044070000|2021-11-04 16:41:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|131
1636044100000|2021-11-04 16:41:40|103.12|102.99|103.12|103.04|103.12|103.04|103.12|102.99|1451
1636044110000|2021-11-04 16:41:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|438
1636044120000|2021-11-04 16:42:00|||||||||80
1636044160000|2021-11-04 16:42:40|||||||||75
1636044190000|2021-11-04 16:43:10|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|1301
1636044200000|2021-11-04 16:43:20|103.12||103.12||103.12||103.12||0
1636044210000|2021-11-04 16:43:30|||||||||4
1636044220000|2021-11-04 16:43:40|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|160
1636044230000|2021-11-04 16:43:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|37
1636044240000|2021-11-04 16:44:00|||||||||11
1636044250000|2021-11-04 16:44:10|||||||||518
1636044260000|2021-11-04 16:44:20|||||||||8
1636044270000|2021-11-04 16:44:30|||||||||13
1636044280000|2021-11-04 16:44:40|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|152
1636044300000|2021-11-04 16:45:00||103.04||102.99||103.04||102.99|29
1636044310000|2021-11-04 16:45:10||103.04||102.99||103.04||102.99|7
1636044320000|2021-11-04 16:45:20||103.04||103.04||103.04||102.99|502
1636044360000|2021-11-04 16:46:00|||||||||578
1636044390000|2021-11-04 16:46:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|38
1636044420000|2021-11-04 16:47:00|||||||||200
1636044460000|2021-11-04 16:47:40|103.12||103.12||103.12||103.12||389
1636044470000|2021-11-04 16:47:50||103.04||103.04||103.04||103.04|6
1636044530000|2021-11-04 16:48:50|||||||||3
1636044580000|2021-11-04 16:49:40|||||||||5
1636044630000|2021-11-04 16:50:30|103.17||103.17||103.17||103.17||82
1636044650000|2021-11-04 16:50:50|103.12||103.17||103.17||103.12||0
1636044670000|2021-11-04 16:51:10|103.12||103.17||103.17||103.12||0
1636044680000|2021-11-04 16:51:20|103.12||103.12||103.12||103.12||13
1636044690000|2021-11-04 16:51:30|103.17||103.17||103.17||103.12||140
1636044700000|2021-11-04 16:51:40|103.12||103.17||103.17||103.12||0
1636044730000|2021-11-04 16:52:10||103.09||103.09||103.09||103.09|2
1636044790000|2021-11-04 16:53:10|||||||||110
1636044880000|2021-11-04 16:54:40|103.22||103.22||103.22||103.22||0
1636044940000|2021-11-04 16:55:40|103.17||103.17||103.17||103.17||0
1636044970000|2021-11-04 16:56:10|||||||||50
1636044980000|2021-11-04 16:56:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|29
1636045010000|2021-11-04 16:56:50|||||||||160
1636045020000|2021-11-04 16:57:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|18
1636045060000|2021-11-04 16:57:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|33
1636045070000|2021-11-04 16:57:50|103.17||103.17||103.17||103.17||335
1636045080000|2021-11-04 16:58:00||103.09||103.09||103.09||103.09|0
1636045180000|2021-11-04 16:59:40||103.04||103.04||103.04||103.04|1
1636045190000|2021-11-04 16:59:50||103.09||103.09||103.09||103.09|0
1636045220000|2021-11-04 17:00:20|||||||||2200
1636045260000|2021-11-04 17:01:00|||||||||10
1636045300000|2021-11-04 17:01:40|||||||||10
1636045370000|2021-11-04 17:02:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|3
1636045380000|2021-11-04 17:03:00|103.17|103.09|103.17|103.04|103.17|103.09|103.17|103.04|18
1636045400000|2021-11-04 17:03:20|103.12||103.12||103.12||103.12||0
1636045570000|2021-11-04 17:06:10||102.99||103.04||103.04||102.99|6
1636045610000|2021-11-04 17:06:50|||||||||6
1636045620000|2021-11-04 17:07:00|103.17||103.17||103.17||103.17||133
1636045650000|2021-11-04 17:07:30||103.09||103.09||103.09||103.09|0
1636045750000|2021-11-04 17:09:10|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|53
1636045760000|2021-11-04 17:09:20||103.09||103.09||103.09||103.09|0
1636045770000|2021-11-04 17:09:30|||||||||50
1636046210000|2021-11-04 17:16:50||103.04||103.04||103.04||103.04|6
1636046260000|2021-11-04 17:17:40||103.09||103.09||103.09||103.09|0
1636046430000|2021-11-04 17:20:30|||||||||28
1636046440000|2021-11-04 17:20:40|103.22||103.22||103.22||103.22||11
1636046450000|2021-11-04 17:20:50|||||||||11
1636046460000|2021-11-04 17:21:00|||||||||25
1636046470000|2021-11-04 17:21:10|||||||||30
1636046480000|2021-11-04 17:21:20||103.14||103.09||103.14||103.09|62
1636046490000|2021-11-04 17:21:30|||||||||30
1636046500000|2021-11-04 17:21:40|||||||||26
1636046510000|2021-11-04 17:21:50|103.17||103.17||103.17||103.17||145
1636046520000|2021-11-04 17:22:00|103.22||103.17||103.22||103.17||24
1636046530000|2021-11-04 17:22:10|||||||||79
1636046540000|2021-11-04 17:22:20|103.22||103.22||103.22||103.22||16
1636046550000|2021-11-04 17:22:30|103.17||103.22||103.22||103.17||41
1636046560000|2021-11-04 17:22:40|||||||||28
1636046570000|2021-11-04 17:22:50||103.14||103.14||103.14||103.14|104
1636046580000|2021-11-04 17:23:00|||||||||73
1636046590000|2021-11-04 17:23:10|||||||||79
1636046600000|2021-11-04 17:23:20|||||||||1
1636046610000|2021-11-04 17:23:30|||||||||77
1636046620000|2021-11-04 17:23:40|||||||||80
1636046630000|2021-11-04 17:23:50|||||||||69
1636046640000|2021-11-04 17:24:00|||||||||114
1636046650000|2021-11-04 17:24:10|||||||||49
1636046660000|2021-11-04 17:24:20|||||||||48
1636046670000|2021-11-04 17:24:30|||||||||71
1636046680000|2021-11-04 17:24:40|||||||||118
1636046690000|2021-11-04 17:24:50|||||||||44
1636046700000|2021-11-04 17:25:00|||||||||41
1636046710000|2021-11-04 17:25:10|||||||||54
1636046720000|2021-11-04 17:25:20|103.27||103.27||103.27||103.27||38
1636046730000|2021-11-04 17:25:30||103.19||103.14||103.19||103.14|66
1636046740000|2021-11-04 17:25:40|||||||||40
1636046750000|2021-11-04 17:25:50|||||||||68
1636046760000|2021-11-04 17:26:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|246
1636046770000|2021-11-04 17:26:10|103.22||103.22||103.22||103.22||113
1636046780000|2021-11-04 17:26:20||103.14||103.09||103.14||103.09|5
1636046790000|2021-11-04 17:26:30||103.14||103.14||103.14||103.14|21
1636046800000|2021-11-04 17:26:40|||||||||15
1636046810000|2021-11-04 17:26:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|102
1636046830000|2021-11-04 17:27:10|||||||||112
1636046840000|2021-11-04 17:27:20|103.22||103.22||103.22||103.22||26
1636046850000|2021-11-04 17:27:30|||||||||5
1636046860000|2021-11-04 17:27:40||103.14||103.14||103.14||103.14|62
1636046870000|2021-11-04 17:27:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|26
1636047010000|2021-11-04 17:30:10|||||||||23
1636047100000|2021-11-04 17:31:40||103.04||103.04||103.04||103.04|24
1636047160000|2021-11-04 17:32:40|103.12||103.12||103.12||103.12||0
1636047180000|2021-11-04 17:33:00|||||||||2
1636047430000|2021-11-04 17:37:10||102.99||103.04||103.04||102.99|45
1636047490000|2021-11-04 17:38:10|||||||||14
1636047550000|2021-11-04 17:39:10||102.99||103.04||103.04||102.99|26
1636047560000|2021-11-04 17:39:20|||||||||5
1636047610000|2021-11-04 17:40:10||102.99||102.99||102.99||102.99|12
1636047620000|2021-11-04 17:40:20||103.04||103.04||103.04||103.04|0
1636047690000|2021-11-04 17:41:30|||||||||16
1636047700000|2021-11-04 17:41:40||102.99||103.04||103.04||102.99|24
1636047710000|2021-11-04 17:41:50|||||||||14
1636047730000|2021-11-04 17:42:10||102.99||103.04||103.04||102.99|19
1636047770000|2021-11-04 17:42:50|||||||||9
1636047780000|2021-11-04 17:43:00|||||||||10
1636047800000|2021-11-04 17:43:20|||||||||20
1636048020000|2021-11-04 17:47:00|||||||||11
1636048050000|2021-11-04 17:47:30|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|19
1636048060000|2021-11-04 17:47:40||103.04||103.04||103.04||103.04|0
1636048090000|2021-11-04 17:48:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|8
1636048100000|2021-11-04 17:48:20|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|5
1636048120000|2021-11-04 17:48:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|6
1636048130000|2021-11-04 17:48:50|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|2
1636048140000|2021-11-04 17:49:00|103.12||103.07||103.12||103.07||8
1636048170000|2021-11-04 17:49:30|||||||||3
1636048220000|2021-11-04 17:50:20|||||||||1
1636048280000|2021-11-04 17:51:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|24
1636048580000|2021-11-04 17:56:20|||||||||16
1636048690000|2021-11-04 17:58:10|||||||||4
1636048700000|2021-11-04 17:58:20|||||||||5
1636048720000|2021-11-04 17:58:40|103.12|102.99|103.12|102.99|103.12|102.99|103.12|102.99|154
1636048770000|2021-11-04 17:59:30||103.04||103.04||103.04||103.04|0
1636048810000|2021-11-04 18:00:10|||||||||4
1636048850000|2021-11-04 18:00:50||102.99||102.99||102.99||102.99|10
1636049050000|2021-11-04 18:04:10|103.07||103.07||103.07||103.07||0
1636049090000|2021-11-04 18:04:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|15
1636049100000|2021-11-04 18:05:00|||||||||2
1636049140000|2021-11-04 18:05:40|103.07||103.07||103.07||103.07||0
1636049160000|2021-11-04 18:06:00|103.02||103.02||103.02||103.02||0
1636049210000|2021-11-04 18:06:50|103.07||103.07||103.07||103.07||0
1636049220000|2021-11-04 18:07:00||102.99||102.99||102.99||102.99|0
1636049780000|2021-11-04 18:16:20||102.94||102.94||102.94||102.94|1
1636050050000|2021-11-04 18:20:50|||||||||12
1636050330000|2021-11-04 18:25:30|103.02||103.02||103.02||103.02||0
1636050380000|2021-11-04 18:26:20||102.89||102.89||102.89||102.89|9
1636050480000|2021-11-04 18:28:00||102.94||102.89||102.94||102.89|1
1636051330000|2021-11-04 18:42:10||102.94||102.94||102.94||102.94|0
1636051340000|2021-11-04 18:42:20||102.89||102.89||102.94||102.89|3
1636051350000|2021-11-04 18:42:30||102.94||102.94||102.94||102.89|1
1636051360000|2021-11-04 18:42:40|||||||||1
1636051930000|2021-11-04 18:52:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|6
1636051940000|2021-11-04 18:52:20||102.94||102.99||102.99||102.94|2
1636052050000|2021-11-04 18:54:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|18
1636052060000|2021-11-04 18:54:20|||||||||14
1636052110000|2021-11-04 18:55:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|500
1636052140000|2021-11-04 18:55:40|||||||||6
1636052170000|2021-11-04 18:56:10|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|507
1636052210000|2021-11-04 18:56:50|103.17||103.17||103.17||103.17||0
1636052260000|2021-11-04 18:57:40|||||||||9
1636052320000|2021-11-04 18:58:40|||||||||7
1636052380000|2021-11-04 18:59:40|||||||||8
1636052430000|2021-11-04 19:00:30|||||||||5
1636052450000|2021-11-04 19:00:50||103.04||103.04||103.04||103.04|7
1636052480000|2021-11-04 19:01:20||103.09||103.09||103.09||103.09|0
1636052490000|2021-11-04 19:01:30|||||||||3
1636052500000|2021-11-04 19:01:40|||||||||5
1636052550000|2021-11-04 19:02:30|||||||||5
1636052610000|2021-11-04 19:03:30|||||||||5
1636052660000|2021-11-04 19:04:20||103.04||103.04||103.04||103.04|5
1636052720000|2021-11-04 19:05:20|||||||||3
1636052740000|2021-11-04 19:05:40|||||||||5
1636052780000|2021-11-04 19:06:20|103.12||103.12||103.12||103.12||0
1636052790000|2021-11-04 19:06:30|||||||||5
1636052850000|2021-11-04 19:07:30|||||||||5
1636052910000|2021-11-04 19:08:30|||||||||5
1636052920000|2021-11-04 19:08:40|||||||||1
1636052940000|2021-11-04 19:09:00|||||||||1
1636052960000|2021-11-04 19:09:20|||||||||5
1636053020000|2021-11-04 19:10:20|||||||||3
1636053080000|2021-11-04 19:11:20|103.17||103.17||103.17||103.17||0
1636053090000|2021-11-04 19:11:30||103.09||103.09||103.09||103.09|0
1636053620000|2021-11-04 19:20:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|3
1636054060000|2021-11-04 19:27:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636054710000|2021-11-04 19:38:30|103.32||103.32||103.32||103.32||20
1636054790000|2021-11-04 19:39:50|||||||||201
1636054800000|2021-11-04 19:40:00|103.27|103.24|103.27|103.19|103.32|103.24|103.27|103.19|4
1636054860000|2021-11-04 19:41:00|||||||||3
1636054920000|2021-11-04 19:42:00|||||||||3
1636054930000|2021-11-04 19:42:10|||||||||2
1636054940000|2021-11-04 19:42:20||103.14||103.14||103.14||103.14|13
1636054960000|2021-11-04 19:42:40|103.22||103.22||103.22||103.22||0
1636054990000|2021-11-04 19:43:10|103.27||103.27||103.27||103.27||1
1636055010000|2021-11-04 19:43:30||103.19||103.14||103.19||103.14|0
1636055090000|2021-11-04 19:44:50|||||||||2
1636055180000|2021-11-04 19:46:20||103.19||103.19||103.19||103.19|4
1636055240000|2021-11-04 19:47:20|103.32||103.32||103.32||103.32||43
1636055250000|2021-11-04 19:47:30|103.27||103.27||103.27||103.27||9
1636055260000|2021-11-04 19:47:40|103.32||103.32||103.32||103.32||50
1636055280000|2021-11-04 19:48:00||103.24||103.24||103.24||103.24|0
1636055320000|2021-11-04 19:48:40|||||||||3
1636055340000|2021-11-04 19:49:00||103.19||103.19||103.19||103.19|0
1636055350000|2021-11-04 19:49:10|||||||||3
1636055380000|2021-11-04 19:49:40|||||||||1
1636055390000|2021-11-04 19:49:50||103.24||103.19||103.24||103.19|5
1636055400000|2021-11-04 19:50:00||103.24||103.24||103.24||103.24|0
1636055410000|2021-11-04 19:50:10|||||||||1
1636055430000|2021-11-04 19:50:30|||||||||1
1636055440000|2021-11-04 19:50:40||103.19||103.19||103.19||103.19|3
1636055460000|2021-11-04 19:51:00|103.37|103.24|103.37|103.24|103.37|103.24|103.37|103.24|1
1636055470000|2021-11-04 19:51:10|103.32||103.32||103.32||103.32||0
1636055520000|2021-11-04 19:52:00|103.37||103.37||103.37||103.37||14
1636055530000|2021-11-04 19:52:10|103.32||103.37||103.37||103.32||2
1636055540000|2021-11-04 19:52:20||103.29||103.29||103.29||103.29|0
1636055550000|2021-11-04 19:52:30|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|2
1636055700000|2021-11-04 19:55:00||103.29||103.29||103.29||103.29|2
1636055720000|2021-11-04 19:55:20|||||||||19
1636055730000|2021-11-04 19:55:30|||||||||13
1636055740000|2021-11-04 19:55:40|||||||||3
1636055750000|2021-11-04 19:55:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|352
1636055760000|2021-11-04 19:56:00||103.29||103.34||103.34||103.29|12
1636055820000|2021-11-04 19:57:00|||||||||5
1636055840000|2021-11-04 19:57:20||103.29||103.29||103.29||103.29|33
1636055870000|2021-11-04 19:57:50|103.37||103.37||103.42||103.37||5
1636055880000|2021-11-04 19:58:00|103.42||103.42||103.42||103.42||6
1636055940000|2021-11-04 19:59:00||103.34||103.34||103.34||103.34|11
1636055950000|2021-11-04 19:59:10||103.29||103.29||103.29||103.29|0
1636095770000|2021-11-05 07:02:50|103.22|103.09|103.17|103.09|103.22|103.09|103.17|103.09|0
1636095780000|2021-11-05 07:03:00||103.04||103.09||103.09||103.04|1
1636095790000|2021-11-05 07:03:10|103.22||103.22||103.22||103.22||0
1636095830000|2021-11-05 07:03:50||103.14||103.09||103.14||103.09|3
1636095840000|2021-11-05 07:04:00|103.17|103.04|103.17|103.04|103.17|103.04|103.17|103.04|0
1636095900000|2021-11-05 07:05:00|103.22|103.09|103.22|103.09|103.22|103.09|103.22|103.09|0
1636095910000|2021-11-05 07:05:10|103.17|103.04|103.17|103.04|103.17|103.04|103.17|103.04|0
1636095920000|2021-11-05 07:05:20||103.09||103.09||103.09||103.09|0
1636095940000|2021-11-05 07:05:40||103.04||103.04||103.04||103.04|0
1636096070000|2021-11-05 07:07:50|103.22|103.09|103.22|103.09|103.22|103.09|103.22|103.09|0
1636096130000|2021-11-05 07:08:50||103.14||103.14||103.14||103.09|1
1636096170000|2021-11-05 07:09:30|||||||||1
1636096180000|2021-11-05 07:09:40||103.09||103.09||103.09||103.09|0
1636096190000|2021-11-05 07:09:50||103.14||103.09||103.14||103.09|0
1636096280000|2021-11-05 07:11:20||103.14||103.14||103.14||103.09|0
1636096290000|2021-11-05 07:11:30||103.09||103.14||103.14||103.09|0
1636096410000|2021-11-05 07:13:30||103.09||103.14||103.14||103.09|0
1636096430000|2021-11-05 07:13:50||103.09||103.09||103.14||103.09|1
1636096450000|2021-11-05 07:14:10||103.14||103.14||103.14||103.14|0
1636096460000|2021-11-05 07:14:20||103.09||103.09||103.09||103.09|1
1636096500000|2021-11-05 07:15:00|103.32|103.14|103.27|103.19|103.32|103.19|103.27|103.14|62
1636096510000|2021-11-05 07:15:10|||||||||4
1636096520000|2021-11-05 07:15:20|103.37|103.24|103.32|103.24|103.37|103.24|103.32|103.24|5
1636096530000|2021-11-05 07:15:30|103.37||103.37||103.37||103.37||13
1636096550000|2021-11-05 07:15:50||103.29||103.24||103.29||103.24|1
1636096580000|2021-11-05 07:16:20||103.29||103.29||103.29||103.29|0
1636096630000|2021-11-05 07:17:10||103.24||103.24||103.24||103.24|10
1636096740000|2021-11-05 07:19:00||103.29||103.29||103.29||103.29|0
1636096760000|2021-11-05 07:19:20||103.24||103.29||103.29||103.24|2
1636096770000|2021-11-05 07:19:30||103.24||103.24||103.24||103.24|1
1636096820000|2021-11-05 07:20:20|103.32||103.32||103.32||103.32||0
1636096830000|2021-11-05 07:20:30|||||||||106
1636096940000|2021-11-05 07:22:20|103.37||103.37||103.37||103.37||0
1636096950000|2021-11-05 07:22:30|103.32||103.32||103.32||103.32||0
1636097010000|2021-11-05 07:23:30|103.37||103.37||103.37||103.37||11
1636097070000|2021-11-05 07:24:30|103.32||103.32||103.32||103.32||0
1636097120000|2021-11-05 07:25:20|||||||||50
1636097710000|2021-11-05 07:35:10|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|963
1636097790000|2021-11-05 07:36:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|4
1636097810000|2021-11-05 07:36:50|103.27||103.27||103.27||103.27||10
1636097830000|2021-11-05 07:37:10|103.22||103.22||103.22||103.22||0
1636098320000|2021-11-05 07:45:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1636098460000|2021-11-05 07:47:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|53
1636098630000|2021-11-05 07:50:30|||||||||100
1636098690000|2021-11-05 07:51:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|266
1636098730000|2021-11-05 07:52:10|103.32||103.32||103.32||103.32||0
1636098740000|2021-11-05 07:52:20|103.27||103.32||103.32||103.27||0
1636098900000|2021-11-05 07:55:00||103.24||103.24||103.24||103.24|0
1636098940000|2021-11-05 07:55:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|102
1636099010000|2021-11-05 07:56:50|103.32||103.27||103.32||103.27||0
1636099050000|2021-11-05 07:57:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1636099060000|2021-11-05 07:57:40|||||||||104
1636099120000|2021-11-05 07:58:40|||||||||17
1636099130000|2021-11-05 07:58:50||103.19||103.19||103.19||103.19|20
1636099140000|2021-11-05 07:59:00|||||||||100
1636099150000|2021-11-05 07:59:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|7
1636099160000|2021-11-05 07:59:20|103.27||103.27||103.27||103.27||1
1636099170000|2021-11-05 07:59:30|103.22||103.22||103.22||103.22||108
1636099180000|2021-11-05 07:59:40||103.09||103.09||103.09||103.09|102
1636099200000|2021-11-05 08:00:00|103.27|103.14|103.22|103.14|103.27|103.19|103.22|103.14|121
1636099210000|2021-11-05 08:00:10|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|99
1636099220000|2021-11-05 08:00:20|||||||||41
1636099230000|2021-11-05 08:00:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|13
1636099240000|2021-11-05 08:00:40|103.27|103.19|103.27|103.14|103.27|103.19|103.22|103.14|22
1636099250000|2021-11-05 08:00:50||103.19||103.19||103.19||103.14|8
1636099260000|2021-11-05 08:01:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|19
1636099270000|2021-11-05 08:01:10|103.27||103.22||103.27||103.22||35
1636099280000|2021-11-05 08:01:20|||||||||16
1636099290000|2021-11-05 08:01:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|23
1636099300000|2021-11-05 08:01:40|||||||||81
1636099320000|2021-11-05 08:02:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|70
1636099330000|2021-11-05 08:02:10|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|249
1636099350000|2021-11-05 08:02:30|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|53
1636099370000|2021-11-05 08:02:50|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|24
1636099380000|2021-11-05 08:03:00|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|55
1636099390000|2021-11-05 08:03:10|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.09|38
1636099460000|2021-11-05 08:04:20|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|55
1636099470000|2021-11-05 08:04:30|103.22||103.27||103.27||103.22||28
1636099480000|2021-11-05 08:04:40|103.32|103.19|103.32|103.24|103.32|103.24|103.32|103.19|55
1636099490000|2021-11-05 08:04:50|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|47
1636099500000|2021-11-05 08:05:00|||||||||261
1636099510000|2021-11-05 08:05:10||103.19||103.24||103.24||103.19|266
1636099520000|2021-11-05 08:05:20|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|110
1636099540000|2021-11-05 08:05:40|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|574
1636099550000|2021-11-05 08:05:50|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|122
1636099560000|2021-11-05 08:06:00|103.37|103.24|103.37|103.29|103.37|103.29|103.37|103.24|128
1636099570000|2021-11-05 08:06:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|18
1636099580000|2021-11-05 08:06:20|103.47||103.47||103.47||103.47||33
1636099590000|2021-11-05 08:06:30|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.34|12
1636099600000|2021-11-05 08:06:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|14
1636099610000|2021-11-05 08:06:50|||||||||199
1636099620000|2021-11-05 08:07:00|103.57||103.52||103.57||103.52||22
1636099630000|2021-11-05 08:07:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|27
1636099640000|2021-11-05 08:07:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|202
1636099650000|2021-11-05 08:07:30|103.57||103.52||103.57||103.52||33
1636099660000|2021-11-05 08:07:40|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|205
1636099680000|2021-11-05 08:08:00|103.57|103.39|103.47|103.39|103.57|103.39|103.47|103.39|31
1636099700000|2021-11-05 08:08:20|103.52||103.47||103.52||103.47||12
1636099710000|2021-11-05 08:08:30|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|196
1636099720000|2021-11-05 08:08:40|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.34|33
1636099730000|2021-11-05 08:08:50|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|54
1636099740000|2021-11-05 08:09:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3
1636099750000|2021-11-05 08:09:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|26
1636099760000|2021-11-05 08:09:20|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|48
1636099770000|2021-11-05 08:09:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|212
1636099790000|2021-11-05 08:09:50|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|108
1636099820000|2021-11-05 08:10:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|123
1636099830000|2021-11-05 08:10:30|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|302
1636099860000|2021-11-05 08:11:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|139
1636099870000|2021-11-05 08:11:10|||||||||50
1636099880000|2021-11-05 08:11:20|103.72||103.67||103.72||103.67||100
1636099890000|2021-11-05 08:11:30|||||||||189
1636099900000|2021-11-05 08:11:40|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|94
1636099920000|2021-11-05 08:12:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|124
1636099940000|2021-11-05 08:12:20|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|299
1636099950000|2021-11-05 08:12:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|26
1636099960000|2021-11-05 08:12:40|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|330
1636099970000|2021-11-05 08:12:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|456
1636099990000|2021-11-05 08:13:10|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|327
1636100000000|2021-11-05 08:13:20|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|64
1636100010000|2021-11-05 08:13:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|315
1636100020000|2021-11-05 08:13:40|103.82||103.82||103.82||103.82||61
1636100030000|2021-11-05 08:13:50|103.77||103.77||103.77||103.77||0
1636100040000|2021-11-05 08:14:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|186
1636100050000|2021-11-05 08:14:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|12
1636100060000|2021-11-05 08:14:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|13
1636100070000|2021-11-05 08:14:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|128
1636100090000|2021-11-05 08:14:50|||||||||23
1636100100000|2021-11-05 08:15:00|103.82|103.69|103.87|103.79|103.87|103.79|103.82|103.69|692
1636100110000|2021-11-05 08:15:10|103.82|103.74|103.87|103.74|103.87|103.79|103.82|103.74|173
1636100120000|2021-11-05 08:15:20|103.82||103.87||103.87||103.82||41
1636100130000|2021-11-05 08:15:30||103.79||103.74||103.79||103.74|87
1636100140000|2021-11-05 08:15:40|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.74|112
1636100150000|2021-11-05 08:15:50|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|72
1636100160000|2021-11-05 08:16:00|||||||||4
1636100190000|2021-11-05 08:16:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|279
1636100200000|2021-11-05 08:16:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|75
1636100210000|2021-11-05 08:16:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|66
1636100220000|2021-11-05 08:17:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|128
1636100240000|2021-11-05 08:17:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|45
1636100260000|2021-11-05 08:17:40|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|187
1636100270000|2021-11-05 08:17:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|3
1636100280000|2021-11-05 08:18:00|||||||||4
1636100290000|2021-11-05 08:18:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|280
1636100300000|2021-11-05 08:18:20|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.74|104
1636100320000|2021-11-05 08:18:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|142
1636100330000|2021-11-05 08:18:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|262
1636100340000|2021-11-05 08:19:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|214
1636100350000|2021-11-05 08:19:10|103.72||103.72||103.72||103.67||8
1636100360000|2021-11-05 08:19:20|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|109
1636100370000|2021-11-05 08:19:30|103.67||103.67||103.67||103.67||10
1636100380000|2021-11-05 08:19:40|||||||||4
1636100390000|2021-11-05 08:19:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|75
1636100400000|2021-11-05 08:20:00|||||||||2
1636100410000|2021-11-05 08:20:10|||||||||168
1636100420000|2021-11-05 08:20:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|76
1636100430000|2021-11-05 08:20:30|||||||||1
1636100440000|2021-11-05 08:20:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|474
1636100450000|2021-11-05 08:20:50|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|74
1636100460000|2021-11-05 08:21:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|28
1636100470000|2021-11-05 08:21:10|||||||||1
1636100480000|2021-11-05 08:21:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|64
1636100500000|2021-11-05 08:21:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|173
1636100520000|2021-11-05 08:22:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|198
1636100530000|2021-11-05 08:22:10|||||||||34
1636100550000|2021-11-05 08:22:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|45
1636100580000|2021-11-05 08:23:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|50
1636100590000|2021-11-05 08:23:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|37
1636100600000|2021-11-05 08:23:20|103.57||103.57||103.57||103.57||3
1636100610000|2021-11-05 08:23:30|103.52||103.52||103.52||103.52||2
1636100620000|2021-11-05 08:23:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|52
1636100630000|2021-11-05 08:23:50|||||||||2
1636100640000|2021-11-05 08:24:00|103.52||103.52||103.52||103.52||48
1636100650000|2021-11-05 08:24:10|103.57|103.44|103.52|103.44|103.57|103.49|103.52|103.44|99
1636100670000|2021-11-05 08:24:30|||||||||108
1636100680000|2021-11-05 08:24:40|||||||||15
1636100690000|2021-11-05 08:24:50|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|70
1636100700000|2021-11-05 08:25:00|103.52|103.39|103.47|103.39|103.52|103.39|103.47|103.39|449
1636100720000|2021-11-05 08:25:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|62
1636100760000|2021-11-05 08:26:00|||||||||3
1636100770000|2021-11-05 08:26:10|||||||||5
1636100780000|2021-11-05 08:26:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|47
1636100810000|2021-11-05 08:26:50|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|220
1636100820000|2021-11-05 08:27:00|||||||||5
1636100830000|2021-11-05 08:27:10|||||||||36
1636100840000|2021-11-05 08:27:20|||||||||1
1636100880000|2021-11-05 08:28:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|397
1636100890000|2021-11-05 08:28:10|||||||||18
1636100930000|2021-11-05 08:28:50|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|132
1636100950000|2021-11-05 08:29:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|28
1636100960000|2021-11-05 08:29:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|17
1636100980000|2021-11-05 08:29:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1636100990000|2021-11-05 08:29:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|71
1636101010000|2021-11-05 08:30:10|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|95
1636101020000|2021-11-05 08:30:20|103.52||103.52||103.52||103.52||0
1636101030000|2021-11-05 08:30:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1636101040000|2021-11-05 08:30:40|||||||||9
1636101050000|2021-11-05 08:30:50|103.62|103.44|103.57|103.49|103.62|103.54|103.57|103.44|244
1636101110000|2021-11-05 08:31:50|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|106
1636101120000|2021-11-05 08:32:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|104
1636101160000|2021-11-05 08:32:40|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|40
1636101180000|2021-11-05 08:33:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|23
1636101190000|2021-11-05 08:33:10|||||||||1
1636101200000|2021-11-05 08:33:20|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|17
1636101210000|2021-11-05 08:33:30|||||||||10
1636101230000|2021-11-05 08:33:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|16
1636101250000|2021-11-05 08:34:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|53
1636101260000|2021-11-05 08:34:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636101270000|2021-11-05 08:34:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|213
1636101280000|2021-11-05 08:34:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|155
1636101300000|2021-11-05 08:35:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|29
1636101310000|2021-11-05 08:35:10|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|220
1636101320000|2021-11-05 08:35:20|||||||||1
1636101330000|2021-11-05 08:35:30|||||||||62
1636101350000|2021-11-05 08:35:50|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|96
1636101370000|2021-11-05 08:36:10||103.59||103.64||103.64||103.59|14
1636101380000|2021-11-05 08:36:20||103.59||103.64||103.64||103.59|4
1636101390000|2021-11-05 08:36:30|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|1
1636101400000|2021-11-05 08:36:40|103.62|103.54|103.62|103.54|103.62|103.59|103.62|103.54|10
1636101420000|2021-11-05 08:37:00|||||||||4
1636101430000|2021-11-05 08:37:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|7
1636101440000|2021-11-05 08:37:20|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|2
1636101450000|2021-11-05 08:37:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|102
1636101480000|2021-11-05 08:38:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|37
1636101510000|2021-11-05 08:38:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|54
1636101530000|2021-11-05 08:38:50|103.62||103.57||103.62||103.57||5
1636101550000|2021-11-05 08:39:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1636101570000|2021-11-05 08:39:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|59
1636101590000|2021-11-05 08:39:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|25
1636101600000|2021-11-05 08:40:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|26
1636101610000|2021-11-05 08:40:10||103.39||103.39||103.39||103.39|10
1636101620000|2021-11-05 08:40:20|103.47||103.47||103.47||103.47||0
1636101640000|2021-11-05 08:40:40|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|8
1636101650000|2021-11-05 08:40:50|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|0
1636101660000|2021-11-05 08:41:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|67
1636101680000|2021-11-05 08:41:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|56
1636101690000|2021-11-05 08:41:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|6
1636101700000|2021-11-05 08:41:40|||||||||11
1636101720000|2021-11-05 08:42:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|14
1636101740000|2021-11-05 08:42:20|||||||||35
1636101750000|2021-11-05 08:42:30|103.57||103.57||103.57||103.57||9
1636101760000|2021-11-05 08:42:40||103.49||103.49||103.49||103.49|0
1636101770000|2021-11-05 08:42:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|19
1636101780000|2021-11-05 08:43:00|||||||||7
1636101810000|2021-11-05 08:43:30|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|45
1636101820000|2021-11-05 08:43:40||103.49||103.49||103.49||103.49|0
1636101840000|2021-11-05 08:44:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|19
1636101850000|2021-11-05 08:44:10|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|32
1636101860000|2021-11-05 08:44:20|103.67|103.49|103.62|103.54|103.67|103.54|103.62|103.49|5
1636101910000|2021-11-05 08:45:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1636101920000|2021-11-05 08:45:20|||||||||106
1636101930000|2021-11-05 08:45:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|39
1636101950000|2021-11-05 08:45:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|9
1636101970000|2021-11-05 08:46:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|76
1636101990000|2021-11-05 08:46:30|||||||||6
1636102000000|2021-11-05 08:46:40|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|12
1636102010000|2021-11-05 08:46:50||103.64||103.64||103.64||103.64|16
1636102030000|2021-11-05 08:47:10|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.69|10
1636102050000|2021-11-05 08:47:30|103.82||103.77||103.82||103.77||0
1636102100000|2021-11-05 08:48:20|||||||||4
1636102110000|2021-11-05 08:48:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|188
1636102130000|2021-11-05 08:48:50|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|47
1636102140000|2021-11-05 08:49:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|13
1636102150000|2021-11-05 08:49:10|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|2
1636102160000|2021-11-05 08:49:20||103.64||103.64||103.64||103.64|0
1636102170000|2021-11-05 08:49:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1636102190000|2021-11-05 08:49:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|3
1636102200000|2021-11-05 08:50:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|6
1636102240000|2021-11-05 08:50:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|33
1636102250000|2021-11-05 08:50:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|10
1636102260000|2021-11-05 08:51:00|||||||||17
1636102290000|2021-11-05 08:51:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|3
1636102300000|2021-11-05 08:51:40|||||||||20
1636102320000|2021-11-05 08:52:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|10
1636102350000|2021-11-05 08:52:30|||||||||1
1636102360000|2021-11-05 08:52:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|7
1636102380000|2021-11-05 08:53:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|30
1636102390000|2021-11-05 08:53:10|103.82||103.77||103.82||103.77||0
1636102400000|2021-11-05 08:53:20|103.82||103.77||103.82||103.77||0
1636102420000|2021-11-05 08:53:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|18
1636102440000|2021-11-05 08:54:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|13
1636102450000|2021-11-05 08:54:10||103.74||103.74||103.74||103.74|5
1636102460000|2021-11-05 08:54:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|4
1636102470000|2021-11-05 08:54:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|0
1636102490000|2021-11-05 08:54:50|103.82||103.77||103.82||103.77||0
1636102500000|2021-11-05 08:55:00|||||||||1
1636102520000|2021-11-05 08:55:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|16
1636102530000|2021-11-05 08:55:30||103.59||103.59||103.59||103.59|17
1636102540000|2021-11-05 08:55:40||103.64||103.64||103.64||103.64|0
1636102550000|2021-11-05 08:55:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1636102560000|2021-11-05 08:56:00||103.54||103.54||103.54||103.54|17
1636102570000|2021-11-05 08:56:10||103.59||103.54||103.59||103.54|0
1636102580000|2021-11-05 08:56:20||103.59||103.59||103.59||103.59|0
1636102590000|2021-11-05 08:56:30|103.72||103.67||103.72||103.67||1
1636102600000|2021-11-05 08:56:40|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|508
1636102610000|2021-11-05 08:56:50|103.62||103.62||103.62||103.62||0
1636102650000|2021-11-05 08:57:30|||||||||33
1636102680000|2021-11-05 08:58:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|98
1636102690000|2021-11-05 08:58:10|||||||||30
1636102700000|2021-11-05 08:58:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|84
1636102710000|2021-11-05 08:58:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1636102720000|2021-11-05 08:58:40|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|2
1636102730000|2021-11-05 08:58:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1636102760000|2021-11-05 08:59:20|103.77||103.77||103.77||103.77||5
1636102770000|2021-11-05 08:59:30|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|6
1636102800000|2021-11-05 09:00:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|26
1636102810000|2021-11-05 09:00:10|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|3
1636102840000|2021-11-05 09:00:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|14
1636102850000|2021-11-05 09:00:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|6
1636102860000|2021-11-05 09:01:00|||||||||101
1636102870000|2021-11-05 09:01:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|6
1636102880000|2021-11-05 09:01:20||103.69||103.74||103.74||103.69|1
1636102900000|2021-11-05 09:01:40|||||||||63
1636102910000|2021-11-05 09:01:50|||||||||33
1636102920000|2021-11-05 09:02:00|||||||||81
1636102930000|2021-11-05 09:02:10|||||||||56
1636102940000|2021-11-05 09:02:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|54
1636103020000|2021-11-05 09:03:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|78
1636103030000|2021-11-05 09:03:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|80
1636103040000|2021-11-05 09:04:00|||||||||7
1636103060000|2021-11-05 09:04:20|104.02||103.97||104.02||103.97||67
1636103110000|2021-11-05 09:05:10|||||||||120
1636103120000|2021-11-05 09:05:20|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|179
1636103130000|2021-11-05 09:05:30|103.92|103.89|103.97|103.89|103.97|103.89|103.92|103.89|1
1636103170000|2021-11-05 09:06:10|||||||||1
1636103180000|2021-11-05 09:06:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|69
1636103190000|2021-11-05 09:06:30|103.97|103.89|103.97|103.84|103.97|103.89|103.92|103.84|10
1636103200000|2021-11-05 09:06:40|103.92||103.97||103.97||103.92||0
1636103210000|2021-11-05 09:06:50|103.92||103.92||103.92||103.92||0
1636103220000|2021-11-05 09:07:00|||||||||3
1636103230000|2021-11-05 09:07:10|103.97||103.97||103.97||103.97||8
1636103250000|2021-11-05 09:07:30||103.89||103.89||103.89||103.89|0
1636103280000|2021-11-05 09:08:00|||||||||15
1636103290000|2021-11-05 09:08:10||103.84||103.89||103.89||103.84|1
1636103310000|2021-11-05 09:08:30|104.02||104.02||104.02||104.02||4
1636103320000|2021-11-05 09:08:40|103.97|103.94|103.97|103.89|103.97|103.94|103.97|103.89|1
1636103360000|2021-11-05 09:09:20|||||||||15
1636103380000|2021-11-05 09:09:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|16
1636103440000|2021-11-05 09:10:40|103.97||103.92||103.97||103.92||100
1636103450000|2021-11-05 09:10:50|||||||||200
1636103460000|2021-11-05 09:11:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|61
1636103470000|2021-11-05 09:11:10|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|41
1636103490000|2021-11-05 09:11:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|38
1636103500000|2021-11-05 09:11:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|1
1636103530000|2021-11-05 09:12:10|||||||||6
1636103590000|2021-11-05 09:13:10|||||||||130
1636103610000|2021-11-05 09:13:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|18
1636103620000|2021-11-05 09:13:40|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|14
1636103630000|2021-11-05 09:13:50||103.79||103.79||103.79||103.79|0
1636103660000|2021-11-05 09:14:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|16
1636103670000|2021-11-05 09:14:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|7
1636103680000|2021-11-05 09:14:40|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|16
1636103690000|2021-11-05 09:14:50|103.82||103.87||103.87||103.82||0
1636103700000|2021-11-05 09:15:00|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|8
1636103710000|2021-11-05 09:15:10||103.74||103.74||103.74||103.74|10
1636103720000|2021-11-05 09:15:20|103.82||103.82||103.82||103.82||0
1636103740000|2021-11-05 09:15:40|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|13
1636103750000|2021-11-05 09:15:50|103.87||103.82||103.87||103.82||0
1636103760000|2021-11-05 09:16:00|||||||||8
1636103790000|2021-11-05 09:16:30||103.69||103.74||103.74||103.69|21
1636103810000|2021-11-05 09:16:50|103.87||103.82||103.87||103.82||0
1636103830000|2021-11-05 09:17:10|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|7
1636103880000|2021-11-05 09:18:00|||||||||13
1636103900000|2021-11-05 09:18:20|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|23
1636103910000|2021-11-05 09:18:30|103.87||103.87||103.87||103.82||0
1636103920000|2021-11-05 09:18:40|103.82||103.82||103.82||103.82||0
1636103930000|2021-11-05 09:18:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|17
1636103970000|2021-11-05 09:19:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|21
1636104000000|2021-11-05 09:20:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|62
1636104020000|2021-11-05 09:20:20|||||||||1
1636104100000|2021-11-05 09:21:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|50
1636104120000|2021-11-05 09:22:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|71
1636104130000|2021-11-05 09:22:10|||||||||76
1636104150000|2021-11-05 09:22:30||103.64||103.69||103.69||103.64|1
1636104170000|2021-11-05 09:22:50|||||||||20
1636104180000|2021-11-05 09:23:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|7
1636104220000|2021-11-05 09:23:40|103.77||103.72||103.77||103.72||9
1636104230000|2021-11-05 09:23:50|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|1
1636104240000|2021-11-05 09:24:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|5
1636104250000|2021-11-05 09:24:10|||||||||1
1636104280000|2021-11-05 09:24:40|||||||||2
1636104290000|2021-11-05 09:24:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|1
1636104300000|2021-11-05 09:25:00|||||||||4
1636104310000|2021-11-05 09:25:10|||||||||6
1636104320000|2021-11-05 09:25:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|5
1636104330000|2021-11-05 09:25:30||103.74||103.79||103.79||103.74|1
1636104340000|2021-11-05 09:25:40||103.74||103.79||103.79||103.74|1
1636104350000|2021-11-05 09:25:50|103.82|103.69|103.82|103.74|103.82|103.74|103.77|103.69|249
1636104360000|2021-11-05 09:26:00|||||||||6
1636104370000|2021-11-05 09:26:10|||||||||1082
1636104380000|2021-11-05 09:26:20|||||||||19
1636104400000|2021-11-05 09:26:40|103.87||103.82||103.87||103.82||0
1636104420000|2021-11-05 09:27:00||103.69||103.69||103.69||103.69|6
1636104430000|2021-11-05 09:27:10||103.74||103.69||103.74||103.69|9
1636104440000|2021-11-05 09:27:20|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|34
1636104450000|2021-11-05 09:27:30|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|30
1636104460000|2021-11-05 09:27:40|103.72||103.72||103.72||103.72||0
1636104480000|2021-11-05 09:28:00||103.59||103.59||103.59||103.59|11
1636104490000|2021-11-05 09:28:10|103.67||103.67||103.67||103.67||0
1636104500000|2021-11-05 09:28:20|103.72||103.72||103.72||103.72||3
1636104510000|2021-11-05 09:28:30|103.77|103.64|103.77|103.64|103.77|103.64|103.72|103.64|0
1636104520000|2021-11-05 09:28:40|103.72|103.69|103.72|103.64|103.77|103.69|103.72|103.64|2
1636104530000|2021-11-05 09:28:50|103.77||103.72||103.77||103.72||0
1636104560000|2021-11-05 09:29:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|22
1636104600000|2021-11-05 09:30:00|103.82||103.82||103.82||103.82||6
1636104610000|2021-11-05 09:30:10|103.77||103.77||103.82||103.77||2
1636104620000|2021-11-05 09:30:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|157
1636104630000|2021-11-05 09:30:30|103.77||103.77||103.77||103.77||1
1636104640000|2021-11-05 09:30:40||103.69||103.69||103.69||103.69|1
1636104650000|2021-11-05 09:30:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|22
1636104660000|2021-11-05 09:31:00|||||||||1
1636104670000|2021-11-05 09:31:10|||||||||50
1636104710000|2021-11-05 09:31:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|127
1636104730000|2021-11-05 09:32:10|103.82|103.74|103.87|103.74|103.87|103.79|103.82|103.74|147
1636104740000|2021-11-05 09:32:20||103.79||103.79||103.79||103.79|1
1636104820000|2021-11-05 09:33:40|||||||||145
1636104830000|2021-11-05 09:33:50|||||||||79
1636104880000|2021-11-05 09:34:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|251
1636104890000|2021-11-05 09:34:50|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|4
1636104900000|2021-11-05 09:35:00|||||||||13
1636104930000|2021-11-05 09:35:30|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|23
1636104950000|2021-11-05 09:35:50|||||||||300
1636105010000|2021-11-05 09:36:50||103.84||103.84||103.84||103.84|95
1636105020000|2021-11-05 09:37:00|103.92|103.89|103.97|103.89|103.97|103.89|103.92|103.89|24
1636105030000|2021-11-05 09:37:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|8
1636105060000|2021-11-05 09:37:40|||||||||1
1636105080000|2021-11-05 09:38:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|12
1636105090000|2021-11-05 09:38:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|129
1636105130000|2021-11-05 09:38:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|41
1636105140000|2021-11-05 09:39:00|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|8
1636105150000|2021-11-05 09:39:10|103.92||103.92||103.92||103.92||0
1636105160000|2021-11-05 09:39:20|103.97||103.97||103.97||103.97||0
1636105170000|2021-11-05 09:39:30|103.92||103.92||103.92||103.92||0
1636105220000|2021-11-05 09:40:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|187
1636105230000|2021-11-05 09:40:30|104.02||104.02||104.02||104.02||18
1636105240000|2021-11-05 09:40:40|103.97|103.94|104.02|103.89|104.02|103.94|103.97|103.89|30
1636105250000|2021-11-05 09:40:50|103.97|103.94|103.97|103.89|104.02|103.94|103.97|103.89|19
1636105270000|2021-11-05 09:41:10|||||||||1
1636105280000|2021-11-05 09:41:20|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|8
1636105290000|2021-11-05 09:41:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|0
1636105310000|2021-11-05 09:41:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|523
1636105320000|2021-11-05 09:42:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.99|527
1636105330000|2021-11-05 09:42:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|40
1636105340000|2021-11-05 09:42:20|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|64
1636105370000|2021-11-05 09:42:50|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|279
1636105380000|2021-11-05 09:43:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|36
1636105390000|2021-11-05 09:43:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|32
1636105400000|2021-11-05 09:43:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|18
1636105450000|2021-11-05 09:44:10||104.04||104.04||104.04||104.04|145
1636105460000|2021-11-05 09:44:20||104.09||104.09||104.09||104.09|0
1636105470000|2021-11-05 09:44:30||104.04||104.09||104.09||104.04|28
1636105480000|2021-11-05 09:44:40|||||||||1
1636105490000|2021-11-05 09:44:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1636105500000|2021-11-05 09:45:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|8
1636105510000|2021-11-05 09:45:10|104.17||104.17||104.17||104.17||1
1636105520000|2021-11-05 09:45:20||104.09||104.09||104.09||104.09|6
1636105530000|2021-11-05 09:45:30||104.04||104.04||104.04||104.04|1
1636105540000|2021-11-05 09:45:40||104.09||104.09||104.09||104.09|0
1636105560000|2021-11-05 09:46:00|104.22||104.22||104.22||104.22||25
1636105570000|2021-11-05 09:46:10||104.14||104.14||104.14||104.09|31
1636105590000|2021-11-05 09:46:30|||||||||29
1636105610000|2021-11-05 09:46:50|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|6
1636105620000|2021-11-05 09:47:00|104.17||104.17||104.17||104.17||0
1636105630000|2021-11-05 09:47:10|||||||||6
1636105640000|2021-11-05 09:47:20|||||||||1
1636105650000|2021-11-05 09:47:30||104.04||104.04||104.04||104.04|23
1636105660000|2021-11-05 09:47:40||104.09||104.09||104.09||104.09|0
1636105670000|2021-11-05 09:47:50||104.04||104.09||104.09||104.04|51
1636105680000|2021-11-05 09:48:00|||||||||13
1636105750000|2021-11-05 09:49:10|||||||||1
1636105760000|2021-11-05 09:49:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|49
1636105770000|2021-11-05 09:49:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|5
1636105800000|2021-11-05 09:50:00||104.04||104.09||104.09||104.04|10
1636105860000|2021-11-05 09:51:00|104.22||104.22||104.22||104.22||8
1636105870000|2021-11-05 09:51:10||104.14||104.14||104.14||104.14|0
1636105880000|2021-11-05 09:51:20||104.09||104.14||104.14||104.09|3
1636105890000|2021-11-05 09:51:30||104.09||104.14||104.14||104.09|4
1636105910000|2021-11-05 09:51:50|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|12
1636105920000|2021-11-05 09:52:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|6
1636105930000|2021-11-05 09:52:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|2
1636105960000|2021-11-05 09:52:40|||||||||5
1636105970000|2021-11-05 09:52:50||104.04||104.04||104.09||104.04|5
1636105980000|2021-11-05 09:53:00|104.12|103.99|104.12|103.99|104.12|103.99|104.07|103.99|20
1636105990000|2021-11-05 09:53:10||104.04||104.04||104.04||104.04|0
1636106000000|2021-11-05 09:53:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|2
1636106020000|2021-11-05 09:53:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|143
1636106030000|2021-11-05 09:53:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|1
1636106100000|2021-11-05 09:55:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|14
1636106120000|2021-11-05 09:55:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|46
1636106160000|2021-11-05 09:56:00||103.94||103.99||103.99||103.94|31
1636106170000|2021-11-05 09:56:10||103.94||103.94||103.94||103.94|3
1636106210000|2021-11-05 09:56:50||103.99||103.94||103.99||103.94|11
1636106220000|2021-11-05 09:57:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|14
1636106240000|2021-11-05 09:57:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|1
1636106250000|2021-11-05 09:57:30|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|26
1636106260000|2021-11-05 09:57:40|104.02||104.02||104.02||104.02||0
1636106280000|2021-11-05 09:58:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|5
1636106300000|2021-11-05 09:58:20||103.94||103.94||103.94||103.94|1
1636106310000|2021-11-05 09:58:30||103.99||103.99||103.99||103.99|0
1636106320000|2021-11-05 09:58:40|||||||||3
1636106340000|2021-11-05 09:59:00|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|10
1636106360000|2021-11-05 09:59:20|104.12||104.07||104.12||104.07||34
1636106410000|2021-11-05 10:00:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1636106420000|2021-11-05 10:00:20|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|2
1636106430000|2021-11-05 10:00:30|104.07||104.07||104.07||104.07||0
1636106450000|2021-11-05 10:00:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|67
1636106460000|2021-11-05 10:01:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|213
1636106470000|2021-11-05 10:01:10|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|110
1636106480000|2021-11-05 10:01:20||103.99||103.99||103.99||103.99|4
1636106490000|2021-11-05 10:01:30||103.94||103.94||103.94||103.94|4
1636106500000|2021-11-05 10:01:40||103.99||103.99||103.99||103.99|0
1636106510000|2021-11-05 10:01:50||103.94||103.94||103.94||103.94|3
1636106520000|2021-11-05 10:02:00|104.02|103.89|103.97|103.89|104.02|103.89|103.97|103.89|72
1636106600000|2021-11-05 10:03:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|66
1636106670000|2021-11-05 10:04:30||103.79||103.79||103.84||103.79|24
1636106690000|2021-11-05 10:04:50|103.87||103.87||103.87||103.87||5
1636106700000|2021-11-05 10:05:00|||||||||99
1636106710000|2021-11-05 10:05:10|||||||||1
1636106720000|2021-11-05 10:05:20|||||||||9
1636106740000|2021-11-05 10:05:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|11
1636106750000|2021-11-05 10:05:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|514
1636106780000|2021-11-05 10:06:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|32
1636106800000|2021-11-05 10:06:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|410
1636106810000|2021-11-05 10:06:50|||||||||2
1636106820000|2021-11-05 10:07:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|26
1636106830000|2021-11-05 10:07:10|||||||||34
1636106850000|2021-11-05 10:07:30|103.87||103.82||103.87||103.82||2
1636106880000|2021-11-05 10:08:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|29
1636106890000|2021-11-05 10:08:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|10
1636106900000|2021-11-05 10:08:20|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|209
1636106910000|2021-11-05 10:08:30|103.82||103.82||103.82||103.82||0
1636106940000|2021-11-05 10:09:00||103.69||103.74||103.74||103.69|30
1636106950000|2021-11-05 10:09:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|1
1636106960000|2021-11-05 10:09:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|0
1636107000000|2021-11-05 10:10:00|103.87||103.87||103.87||103.87||8
1636107010000|2021-11-05 10:10:10|103.82||103.82||103.82||103.82||0
1636107020000|2021-11-05 10:10:20|103.87||103.82||103.87||103.82||1
1636107040000|2021-11-05 10:10:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|22
1636107050000|2021-11-05 10:10:50|103.82||103.82||103.82||103.82||1
1636107060000|2021-11-05 10:11:00||103.74||103.74||103.74||103.74|0
1636107070000|2021-11-05 10:11:10|||||||||7
1636107080000|2021-11-05 10:11:20|||||||||3
1636107120000|2021-11-05 10:12:00|||||||||11
1636107130000|2021-11-05 10:12:10|103.87||103.82||103.87||103.82||42
1636107140000|2021-11-05 10:12:20|103.87||103.87||103.87||103.87||11
1636107150000|2021-11-05 10:12:30|103.92|103.79|103.92|103.79|103.92|103.79|103.92|103.79|2
1636107160000|2021-11-05 10:12:40|103.87||103.87||103.92||103.87||2
1636107190000|2021-11-05 10:13:10|||||||||2
1636107200000|2021-11-05 10:13:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|23
1636107210000|2021-11-05 10:13:30|||||||||8
1636107240000|2021-11-05 10:14:00|103.87||103.82||103.87||103.82||7
1636107260000|2021-11-05 10:14:20|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|42
1636107280000|2021-11-05 10:14:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|19
1636107300000|2021-11-05 10:15:00|||||||||18
1636107320000|2021-11-05 10:15:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|8
1636107350000|2021-11-05 10:15:50|||||||||2
1636107360000|2021-11-05 10:16:00|||||||||1
1636107380000|2021-11-05 10:16:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|29
1636107390000|2021-11-05 10:16:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|9
1636107410000|2021-11-05 10:16:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1636107450000|2021-11-05 10:17:30|103.87||103.87||103.87||103.87||31
1636107460000|2021-11-05 10:17:40|103.82||103.82||103.82||103.82||0
1636107470000|2021-11-05 10:17:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|0
1636107490000|2021-11-05 10:18:10|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|23
1636107500000|2021-11-05 10:18:20|103.82|103.79|103.87|103.74|103.87|103.79|103.82|103.74|31
1636107510000|2021-11-05 10:18:30|103.82||103.87||103.87||103.82||0
1636107520000|2021-11-05 10:18:40|103.82||103.82||103.82||103.82||0
1636107530000|2021-11-05 10:18:50|103.87||103.87||103.87||103.87||1
1636107540000|2021-11-05 10:19:00|103.82||103.82||103.82||103.82||0
1636107570000|2021-11-05 10:19:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|22
1636107580000|2021-11-05 10:19:40|103.82||103.82||103.82||103.77||0
1636107590000|2021-11-05 10:19:50|103.77||103.77||103.77||103.77||0
1636107600000|2021-11-05 10:20:00|||||||||50
1636107610000|2021-11-05 10:20:10|103.82||103.82||103.82||103.82||2
1636107620000|2021-11-05 10:20:20|103.77||103.77||103.77||103.77||0
1636107640000|2021-11-05 10:20:40|103.82||103.77||103.82||103.77||0
1636107650000|2021-11-05 10:20:50|103.82|103.74|103.87|103.79|103.87|103.79|103.77|103.74|80
1636107680000|2021-11-05 10:21:20|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|7
1636107690000|2021-11-05 10:21:30||103.84||103.84||103.84||103.84|0
1636107720000|2021-11-05 10:22:00||103.79||103.84||103.84||103.79|42
1636107730000|2021-11-05 10:22:10|103.97||103.97||103.97||103.97||11
1636107750000|2021-11-05 10:22:30|103.92||103.92||103.92||103.92||0
1636107760000|2021-11-05 10:22:40|||||||||1
1636107770000|2021-11-05 10:22:50||103.79||103.79||103.79||103.79|20
1636107780000|2021-11-05 10:23:00|103.87|103.84|103.92|103.84|103.92|103.84|103.87|103.84|6
1636107790000|2021-11-05 10:23:10||103.79||103.79||103.79||103.79|0
1636107800000|2021-11-05 10:23:20||103.84||103.84||103.84||103.84|0
1636107840000|2021-11-05 10:24:00|||||||||5
1636107880000|2021-11-05 10:24:40||103.79||103.79||103.84||103.79|4
1636107890000|2021-11-05 10:24:50|103.87||103.87||103.87||103.87||0
1636107900000|2021-11-05 10:25:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|18
1636107940000|2021-11-05 10:25:40|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|3
1636107950000|2021-11-05 10:25:50||103.79||103.74||103.79||103.74|0
1636107960000|2021-11-05 10:26:00||103.79||103.79||103.79||103.79|6
1636107970000|2021-11-05 10:26:10||103.74||103.74||103.79||103.74|3
1636107980000|2021-11-05 10:26:20||103.79||103.79||103.79||103.79|0
1636108000000|2021-11-05 10:26:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|2
1636108010000|2021-11-05 10:26:50||103.79||103.84||103.84||103.79|0
1636108020000|2021-11-05 10:27:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|0
1636108090000|2021-11-05 10:28:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|41
1636108130000|2021-11-05 10:28:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|68
1636108140000|2021-11-05 10:29:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|40
1636108160000|2021-11-05 10:29:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|151
1636108170000|2021-11-05 10:29:30|||||||||17
1636108200000|2021-11-05 10:30:00|||||||||123
1636108210000|2021-11-05 10:30:10||103.59||103.59||103.59||103.59|0
1636108220000|2021-11-05 10:30:20|103.67||103.67||103.67||103.67||1
1636108230000|2021-11-05 10:30:30||103.54||103.54||103.54||103.54|19
1636108250000|2021-11-05 10:30:50||103.59||103.59||103.59||103.59|1
1636108260000|2021-11-05 10:31:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|53
1636108280000|2021-11-05 10:31:20|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|476
1636108330000|2021-11-05 10:32:10|||||||||5
1636108360000|2021-11-05 10:32:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|147
1636108380000|2021-11-05 10:33:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|8
1636108390000|2021-11-05 10:33:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|39
1636108440000|2021-11-05 10:34:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|12
1636108530000|2021-11-05 10:35:30|103.87||103.87||103.87||103.87||15
1636108550000|2021-11-05 10:35:50||103.79||103.79||103.79||103.79|0
1636108560000|2021-11-05 10:36:00|||||||||28
1636108570000|2021-11-05 10:36:10|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.69|59
1636108580000|2021-11-05 10:36:20||103.74||103.74||103.74||103.74|0
1636108610000|2021-11-05 10:36:50||103.69||103.74||103.74||103.69|15
1636108620000|2021-11-05 10:37:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|2
1636108710000|2021-11-05 10:38:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|15
1636108740000|2021-11-05 10:39:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|31
1636108750000|2021-11-05 10:39:10||103.74||103.74||103.74||103.74|5
1636108760000|2021-11-05 10:39:20||103.69||103.74||103.74||103.69|26
1636108770000|2021-11-05 10:39:30||103.69||103.69||103.69||103.69|2
1636108780000|2021-11-05 10:39:40||103.74||103.74||103.74||103.74|0
1636108790000|2021-11-05 10:39:50||103.69||103.69||103.69||103.69|2
1636108800000|2021-11-05 10:40:00|103.77||103.77||103.77||103.77||0
1636108810000|2021-11-05 10:40:10|||||||||9
1636108820000|2021-11-05 10:40:20|||||||||1
1636108840000|2021-11-05 10:40:40|||||||||6
1636108850000|2021-11-05 10:40:50|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|31
1636108920000|2021-11-05 10:42:00|103.82||103.77||103.82||103.77||34
1636108930000|2021-11-05 10:42:10|||||||||1
1636108950000|2021-11-05 10:42:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1636108990000|2021-11-05 10:43:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|12
1636109050000|2021-11-05 10:44:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|13
1636109060000|2021-11-05 10:44:20|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|286
1636109080000|2021-11-05 10:44:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|413
1636109090000|2021-11-05 10:44:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|55
1636109100000|2021-11-05 10:45:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|155
1636109110000|2021-11-05 10:45:10||103.74||103.79||103.79||103.74|0
1636109140000|2021-11-05 10:45:40|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|1
1636109160000|2021-11-05 10:46:00|||||||||3
1636109230000|2021-11-05 10:47:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|75
1636109340000|2021-11-05 10:49:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|41
1636109360000|2021-11-05 10:49:20|103.97||103.92||103.97||103.92||0
1636109380000|2021-11-05 10:49:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|9
1636109390000|2021-11-05 10:49:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.89|0
1636109400000|2021-11-05 10:50:00||103.89||103.89||103.89||103.89|8
1636109410000|2021-11-05 10:50:10||103.94||103.94||103.94||103.89|0
1636109440000|2021-11-05 10:50:40|104.07||104.07||104.07||104.07||31
1636109450000|2021-11-05 10:50:50||103.99||103.99||103.99||103.94|7
1636109460000|2021-11-05 10:51:00|104.12|103.94|104.12|104.04|104.12|104.04|104.12|103.94|643
1636109470000|2021-11-05 10:51:10|||||||||4
1636109480000|2021-11-05 10:51:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|41
1636109490000|2021-11-05 10:51:30|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|1268
1636109510000|2021-11-05 10:51:50|||||||||33
1636109530000|2021-11-05 10:52:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|28
1636109540000|2021-11-05 10:52:20|104.27||104.27||104.27||104.27||22
1636109550000|2021-11-05 10:52:30|104.22||104.22||104.22||104.22||164
1636109560000|2021-11-05 10:52:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|165
1636109590000|2021-11-05 10:53:10|104.32||104.27||104.32||104.27||37
1636109610000|2021-11-05 10:53:30|||||||||512
1636109620000|2021-11-05 10:53:40|||||||||17
1636109640000|2021-11-05 10:54:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|270
1636109650000|2021-11-05 10:54:10|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|40
1636109660000|2021-11-05 10:54:20|104.32|104.14|104.22|104.14|104.32|104.14|104.22|104.14|1329
1636109670000|2021-11-05 10:54:30||104.09||104.14||104.14||104.09|59
1636109680000|2021-11-05 10:54:40||104.09||104.14||104.14||104.09|10
1636109690000|2021-11-05 10:54:50|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|10
1636109700000|2021-11-05 10:55:00|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|5
1636109720000|2021-11-05 10:55:20|104.22||104.22||104.22||104.22||0
1636109730000|2021-11-05 10:55:30|104.17|104.14|104.22|104.09|104.22|104.14|104.17|104.09|0
1636109740000|2021-11-05 10:55:40|104.17||104.22||104.22||104.17||0
1636109750000|2021-11-05 10:55:50|104.17||104.22||104.22||104.17||0
1636109760000|2021-11-05 10:56:00|104.17||104.17||104.17||104.17||0
1636109860000|2021-11-05 10:57:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|17
1636109870000|2021-11-05 10:57:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|5
1636109890000|2021-11-05 10:58:10|||||||||1
1636109940000|2021-11-05 10:59:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|36
1636109950000|2021-11-05 10:59:10|||||||||14
1636109960000|2021-11-05 10:59:20|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|163
1636109980000|2021-11-05 10:59:40|||||||||157
1636109990000|2021-11-05 10:59:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|10
1636110000000|2021-11-05 11:00:00||104.14||104.14||104.14||104.14|8
1636110010000|2021-11-05 11:00:10||104.19||104.19||104.19||104.19|0
1636110020000|2021-11-05 11:00:20|104.32|104.24|104.32|104.19|104.32|104.24|104.32|104.19|11
1636110030000|2021-11-05 11:00:30|104.27||104.32||104.32||104.27||0
1636110040000|2021-11-05 11:00:40|104.27|104.24|104.22|104.14|104.27|104.24|104.22|104.14|29
1636110050000|2021-11-05 11:00:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|1
1636110060000|2021-11-05 11:01:00|104.22|104.14|104.32|104.24|104.32|104.24|104.22|104.14|167
1636110080000|2021-11-05 11:01:20|104.37||104.32||104.37||104.32||40
1636110090000|2021-11-05 11:01:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|1
1636110110000|2021-11-05 11:01:50||104.24||104.29||104.29||104.24|22
1636110120000|2021-11-05 11:02:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|291
1636110150000|2021-11-05 11:02:30|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|27
1636110160000|2021-11-05 11:02:40|104.42||104.37||104.42||104.37||0
1636110190000|2021-11-05 11:03:10||104.24||104.29||104.29||104.24|56
1636110220000|2021-11-05 11:03:40|||||||||1
1636110230000|2021-11-05 11:03:50|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|29
1636110240000|2021-11-05 11:04:00||104.24||104.29||104.29||104.24|16
1636110250000|2021-11-05 11:04:10|||||||||1
1636110260000|2021-11-05 11:04:20||104.24||104.29||104.29||104.24|27
1636110270000|2021-11-05 11:04:30||104.24||104.24||104.24||104.24|0
1636110280000|2021-11-05 11:04:40|104.32|104.29|104.37|104.29|104.37|104.29|104.32|104.29|2
1636110300000|2021-11-05 11:05:00||104.24||104.29||104.29||104.24|5
1636110310000|2021-11-05 11:05:10||104.24||104.29||104.29||104.24|0
1636110320000|2021-11-05 11:05:20|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|29
1636110330000|2021-11-05 11:05:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.29|152
1636110360000|2021-11-05 11:06:00|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|74
1636110370000|2021-11-05 11:06:10|104.42||104.42||104.47||104.42||0
1636110420000|2021-11-05 11:07:00|||||||||9
1636110450000|2021-11-05 11:07:30|||||||||1
1636110460000|2021-11-05 11:07:40|104.47||104.42||104.47||104.42||4
1636110470000|2021-11-05 11:07:50|104.47||104.42||104.47||104.42||0
1636110480000|2021-11-05 11:08:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|426
1636110490000|2021-11-05 11:08:10|||||||||421
1636110500000|2021-11-05 11:08:20|||||||||62
1636110510000|2021-11-05 11:08:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|127
1636110550000|2021-11-05 11:09:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|266
1636110610000|2021-11-05 11:10:10|||||||||16
1636110620000|2021-11-05 11:10:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.29|223
1636110650000|2021-11-05 11:10:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|132
1636110670000|2021-11-05 11:11:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|113
1636110680000|2021-11-05 11:11:20|||||||||608
1636110710000|2021-11-05 11:11:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|83
1636110720000|2021-11-05 11:12:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|75
1636110770000|2021-11-05 11:12:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|213
1636110780000|2021-11-05 11:13:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|58
1636110790000|2021-11-05 11:13:10|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|2
1636110800000|2021-11-05 11:13:20|104.47|104.34|104.42|104.34|104.47|104.34|104.42|104.34|30
1636110810000|2021-11-05 11:13:30|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.39|0
1636110830000|2021-11-05 11:13:50|104.52|104.44|104.52|104.39|104.52|104.44|104.47|104.39|254
1636110840000|2021-11-05 11:14:00|104.47||104.47||104.47||104.47||0
1636110870000|2021-11-05 11:14:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|70
1636110900000|2021-11-05 11:15:00|104.57|104.49|104.52|104.44|104.57|104.49|104.52|104.44|381
1636110910000|2021-11-05 11:15:10|104.57|104.49|104.52|104.44|104.57|104.49|104.52|104.44|17
1636110920000|2021-11-05 11:15:20|104.57|104.49|104.57|104.49|104.57|104.49|104.52|104.44|3
1636110950000|2021-11-05 11:15:50|104.62||104.57||104.62||104.57||3
1636110960000|2021-11-05 11:16:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.49|8
1636110970000|2021-11-05 11:16:10|||||||||12
1636110990000|2021-11-05 11:16:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|288
1636111000000|2021-11-05 11:16:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.49|4
1636111010000|2021-11-05 11:16:50|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|612
1636111020000|2021-11-05 11:17:00||104.44||104.49||104.49||104.44|5
1636111030000|2021-11-05 11:17:10|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|545
1636111040000|2021-11-05 11:17:20|104.57|104.44|104.57|104.49|104.57|104.49|104.57|104.44|659
1636111050000|2021-11-05 11:17:30||104.44||104.44||104.49||104.44|73
1636111060000|2021-11-05 11:17:40|104.52|104.49|104.52|104.44|104.52|104.49|104.52|104.44|29
1636111080000|2021-11-05 11:18:00|104.57||104.52||104.57||104.52||82
1636111090000|2021-11-05 11:18:10|104.57|104.49|104.57|104.44|104.57|104.49|104.57|104.44|37
1636111100000|2021-11-05 11:18:20||104.49||104.49||104.49||104.49|0
1636111110000|2021-11-05 11:18:30||104.44||104.49||104.49||104.44|0
1636111120000|2021-11-05 11:18:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|0
1636111130000|2021-11-05 11:18:50|104.67|104.59|104.67|104.54|104.67|104.59|104.67|104.54|261
1636111140000|2021-11-05 11:19:00|104.62||104.62||104.62||104.62||7
1636111160000|2021-11-05 11:19:20|104.67||104.62||104.67||104.62||0
1636111170000|2021-11-05 11:19:30|104.67|104.59|104.67|104.54|104.67|104.59|104.62|104.54|0
1636111180000|2021-11-05 11:19:40||104.59||104.59||104.59||104.59|0
1636111200000|2021-11-05 11:20:00|104.72|104.54|104.67|104.59|104.72|104.59|104.67|104.54|12
1636111260000|2021-11-05 11:21:00|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|158
1636111280000|2021-11-05 11:21:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|17
1636111290000|2021-11-05 11:21:30|104.77||104.77||104.77||104.72||3
1636111300000|2021-11-05 11:21:40||104.69||104.69||104.69||104.64|6
1636111320000|2021-11-05 11:22:00||104.64||104.69||104.69||104.64|6
1636111330000|2021-11-05 11:22:10|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|22
1636111340000|2021-11-05 11:22:20||104.64||104.69||104.69||104.64|12
1636111350000|2021-11-05 11:22:30|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|44
1636111360000|2021-11-05 11:22:40|||||||||523
1636111380000|2021-11-05 11:23:00|104.77|104.69|104.82|104.74|104.82|104.74|104.77|104.69|91
1636111390000|2021-11-05 11:23:10||104.69||104.74||104.74||104.69|0
1636111420000|2021-11-05 11:23:40|||||||||1
1636111460000|2021-11-05 11:24:20|104.77|104.69|104.82|104.74|104.82|104.74|104.77|104.69|89
1636111470000|2021-11-05 11:24:30|||||||||1
1636111490000|2021-11-05 11:24:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|7
1636111530000|2021-11-05 11:25:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|65
1636111540000|2021-11-05 11:25:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|58
1636111570000|2021-11-05 11:26:10|104.82||104.82||104.82||104.82||287
1636111580000|2021-11-05 11:26:20|104.77||104.77||104.82||104.77||3
1636111600000|2021-11-05 11:26:40|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|275
1636111630000|2021-11-05 11:27:10|||||||||76
1636111640000|2021-11-05 11:27:20|104.67|104.59|104.67|104.59|104.72|104.59|104.67|104.59|48
1636111650000|2021-11-05 11:27:30|||||||||43
1636111670000|2021-11-05 11:27:50||104.54||104.54||104.59||104.54|48
1636111680000|2021-11-05 11:28:00||104.59||104.59||104.59||104.54|106
1636111700000|2021-11-05 11:28:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|20
1636111710000|2021-11-05 11:28:30|104.77||104.72||104.77||104.72||141
1636111720000|2021-11-05 11:28:40|104.77||104.77||104.77||104.77||0
1636111730000|2021-11-05 11:28:50|104.72||104.72||104.72||104.72||0
1636111760000|2021-11-05 11:29:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|237
1636111770000|2021-11-05 11:29:30|||||||||2
1636111780000|2021-11-05 11:29:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|397
1636111800000|2021-11-05 11:30:00|||||||||404
1636111810000|2021-11-05 11:30:10|||||||||188
1636111820000|2021-11-05 11:30:20|||||||||60
1636111840000|2021-11-05 11:30:40|||||||||200
1636111850000|2021-11-05 11:30:50|||||||||25
1636111860000|2021-11-05 11:31:00|||||||||67
1636111870000|2021-11-05 11:31:10|||||||||13
1636111880000|2021-11-05 11:31:20|||||||||59
1636111890000|2021-11-05 11:31:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|37
1636111910000|2021-11-05 11:31:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|76
1636111920000|2021-11-05 11:32:00|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|157
1636111930000|2021-11-05 11:32:10|104.67||104.67||104.72||104.67||1
1636111950000|2021-11-05 11:32:30|104.72||104.72||104.72||104.67||0
1636111960000|2021-11-05 11:32:40||104.64||104.64||104.64||104.64|124
1636111970000|2021-11-05 11:32:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|15
1636111980000|2021-11-05 11:33:00||104.54||104.59||104.59||104.54|12
1636112040000|2021-11-05 11:34:00|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|12
1636112060000|2021-11-05 11:34:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|2
1636112070000|2021-11-05 11:34:30||104.49||104.49||104.49||104.49|2
1636112080000|2021-11-05 11:34:40||104.54||104.54||104.54||104.54|0
1636112090000|2021-11-05 11:34:50|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|2
1636112120000|2021-11-05 11:35:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|9
1636112130000|2021-11-05 11:35:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|9
1636112150000|2021-11-05 11:35:50||104.54||104.59||104.59||104.54|2
1636112190000|2021-11-05 11:36:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|6
1636112210000|2021-11-05 11:36:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|160
1636112220000|2021-11-05 11:37:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|75
1636112240000|2021-11-05 11:37:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|121
1636112270000|2021-11-05 11:37:50|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|2
1636112290000|2021-11-05 11:38:10|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|9
1636112320000|2021-11-05 11:38:40|||||||||50
1636112330000|2021-11-05 11:38:50||104.69||104.69||104.69||104.69|2
1636112340000|2021-11-05 11:39:00|104.77||104.77||104.82||104.77||25
1636112350000|2021-11-05 11:39:10|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|6
1636112360000|2021-11-05 11:39:20||104.74||104.69||104.74||104.69|0
1636112370000|2021-11-05 11:39:30||104.74||104.74||104.74||104.69|0
1636112380000|2021-11-05 11:39:40|||||||||9
1636112390000|2021-11-05 11:39:50|104.77|104.69|104.72|104.64|104.77|104.69|104.72|104.64|404
1636112400000|2021-11-05 11:40:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|6
1636112410000|2021-11-05 11:40:10||104.64||104.69||104.69||104.64|2
1636112430000|2021-11-05 11:40:30|104.72|104.64|104.72|104.64|104.77|104.64|104.72|104.64|40
1636112440000|2021-11-05 11:40:40|104.77|104.69|104.77|104.64|104.77|104.69|104.77|104.64|0
1636112450000|2021-11-05 11:40:50||104.69||104.64||104.69||104.64|0
1636112460000|2021-11-05 11:41:00|104.72||104.77||104.77||104.72||6
1636112470000|2021-11-05 11:41:10||104.69||104.69||104.69||104.64|0
1636112480000|2021-11-05 11:41:20||104.64||104.64||104.69||104.64|0
1636112500000|2021-11-05 11:41:40||104.69||104.64||104.69||104.64|0
1636112510000|2021-11-05 11:41:50||104.69||104.69||104.69||104.64|0
1636112520000|2021-11-05 11:42:00||104.64||104.64||104.64||104.64|2
1636112530000|2021-11-05 11:42:10|104.72||104.77||104.77||104.72||6
1636112540000|2021-11-05 11:42:20|104.72|104.69|104.77|104.69|104.77|104.69|104.72|104.69|0
1636112550000|2021-11-05 11:42:30||104.64||104.69||104.69||104.64|0
1636112560000|2021-11-05 11:42:40|||||||||1
1636112570000|2021-11-05 11:42:50|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|57
1636112580000|2021-11-05 11:43:00|104.77||104.82||104.82||104.77||185
1636112590000|2021-11-05 11:43:10|104.77||104.77||104.77||104.77||0
1636112600000|2021-11-05 11:43:20|||||||||211
1636112620000|2021-11-05 11:43:40|104.82||104.77||104.82||104.77||40
1636112640000|2021-11-05 11:44:00|104.82||104.77||104.82||104.77||7
1636112690000|2021-11-05 11:44:50|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.74|19
1636112700000|2021-11-05 11:45:00|104.77|104.69|104.82|104.74|104.82|104.74|104.77|104.69|8
1636112710000|2021-11-05 11:45:10|104.87||104.82||104.87||104.82||109
1636112720000|2021-11-05 11:45:20|104.87||104.87||104.87||104.82||85
1636112730000|2021-11-05 11:45:30|104.82|104.69|104.77|104.69|104.82|104.74|104.77|104.69|1146
1636112740000|2021-11-05 11:45:40|104.72|104.64|104.77|104.64|104.77|104.64|104.72|104.64|97
1636112750000|2021-11-05 11:45:50|104.72||104.72||104.77||104.72||80
1636112760000|2021-11-05 11:46:00|104.77||104.77||104.77||104.72||40
1636112770000|2021-11-05 11:46:10|104.72||104.72||104.72||104.72||0
1636112780000|2021-11-05 11:46:20|104.77||104.77||104.77||104.77||35
1636112790000|2021-11-05 11:46:30|104.72||104.72||104.72||104.72||10
1636112820000|2021-11-05 11:47:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|46
1636112830000|2021-11-05 11:47:10|||||||||5
1636112860000|2021-11-05 11:47:40||104.64||104.64||104.64||104.64|158
1636112870000|2021-11-05 11:47:50|104.72|104.69|104.67|104.59|104.72|104.69|104.67|104.59|611
1636112880000|2021-11-05 11:48:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.59|149
1636112900000|2021-11-05 11:48:20||104.59||104.64||104.64||104.59|3
1636112910000|2021-11-05 11:48:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|21
1636112920000|2021-11-05 11:48:40|104.72||104.72||104.72||104.72||26
1636112930000|2021-11-05 11:48:50||104.64||104.59||104.64||104.59|32
1636112940000|2021-11-05 11:49:00||104.64||104.64||104.64||104.59|382
1636112970000|2021-11-05 11:49:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|44
1636113010000|2021-11-05 11:50:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|8
1636113020000|2021-11-05 11:50:20||104.59||104.59||104.64||104.59|0
1636113030000|2021-11-05 11:50:30|104.67||104.67||104.67||104.67||0
1636113090000|2021-11-05 11:51:30|104.72|104.64|104.72|104.59|104.72|104.64|104.72|104.59|549
1636113100000|2021-11-05 11:51:40||104.64||104.64||104.64||104.59|0
1636113110000|2021-11-05 11:51:50|104.77|104.59|104.77|104.64|104.77|104.64|104.77|104.59|269
1636113120000|2021-11-05 11:52:00|104.72|104.69|104.77|104.69|104.77|104.69|104.72|104.69|6
1636113130000|2021-11-05 11:52:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|33
1636113140000|2021-11-05 11:52:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|545
1636113160000|2021-11-05 11:52:40|||||||||247
1636113190000|2021-11-05 11:53:10|||||||||91
1636113200000|2021-11-05 11:53:20|||||||||222
1636113210000|2021-11-05 11:53:30|||||||||86
1636113230000|2021-11-05 11:53:50|||||||||85
1636113250000|2021-11-05 11:54:10|||||||||144
1636113280000|2021-11-05 11:54:40|||||||||1397
1636113300000|2021-11-05 11:55:00|||||||||96
1636113310000|2021-11-05 11:55:10|||||||||89
1636113330000|2021-11-05 11:55:30|||||||||181
1636113350000|2021-11-05 11:55:50|||||||||97
1636113380000|2021-11-05 11:56:20|||||||||97
1636113390000|2021-11-05 11:56:30|||||||||1300
1636113400000|2021-11-05 11:56:40|||||||||438
1636113420000|2021-11-05 11:57:00|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|207
1636113430000|2021-11-05 11:57:10|||||||||32
1636113440000|2021-11-05 11:57:20|||||||||34
1636113470000|2021-11-05 11:57:50|||||||||99
1636113500000|2021-11-05 11:58:20|||||||||107
1636113520000|2021-11-05 11:58:40|||||||||109
1636113530000|2021-11-05 11:58:50|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|75
1636113540000|2021-11-05 11:59:00|||||||||110
1636113610000|2021-11-05 12:00:10|||||||||2600
1636113620000|2021-11-05 12:00:20|104.87|104.79|104.87|104.74|104.87|104.79|104.87|104.74|92
1636113630000|2021-11-05 12:00:30|104.82||104.82||104.82||104.82||0
1636113640000|2021-11-05 12:00:40|||||||||9
1636113650000|2021-11-05 12:00:50||104.69||104.74||104.74||104.69|2607
1636113720000|2021-11-05 12:02:00|104.77|104.69|104.82|104.74|104.82|104.74|104.77|104.69|138
1636113750000|2021-11-05 12:02:30|||||||||23
1636113820000|2021-11-05 12:03:40|||||||||6
1636113830000|2021-11-05 12:03:50|||||||||32
1636113850000|2021-11-05 12:04:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|37
1636113860000|2021-11-05 12:04:20|||||||||10
1636113870000|2021-11-05 12:04:30|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|30
1636113890000|2021-11-05 12:04:50|104.87||104.87||104.87||104.87||14
1636113900000|2021-11-05 12:05:00|104.82||104.82||104.82||104.82||0
1636113950000|2021-11-05 12:05:50|104.87||104.82||104.87||104.82||12
1636113960000|2021-11-05 12:06:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.74|6
1636113970000|2021-11-05 12:06:10|||||||||6
1636114060000|2021-11-05 12:07:40|||||||||16
1636114070000|2021-11-05 12:07:50|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|62
1636114080000|2021-11-05 12:08:00|104.87||104.82||104.87||104.82||21
1636114130000|2021-11-05 12:08:50|||||||||16
1636114190000|2021-11-05 12:09:50|104.77|104.69|104.82|104.69|104.82|104.74|104.77|104.69|98
1636114200000|2021-11-05 12:10:00||104.74||104.69||104.74||104.69|6
1636114210000|2021-11-05 12:10:10||104.74||104.74||104.74||104.74|0
1636114220000|2021-11-05 12:10:20||104.69||104.74||104.74||104.69|0
1636114270000|2021-11-05 12:11:10|||||||||6
1636114290000|2021-11-05 12:11:30|||||||||6
1636114330000|2021-11-05 12:12:10||104.69||104.74||104.74||104.69|6
1636114340000|2021-11-05 12:12:20||104.69||104.69||104.69||104.69|0
1636114350000|2021-11-05 12:12:30|104.77||104.77||104.77||104.77||0
1636114390000|2021-11-05 12:13:10|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|13
1636114430000|2021-11-05 12:13:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|19
1636114460000|2021-11-05 12:14:20|||||||||127
1636114480000|2021-11-05 12:14:40|||||||||465
1636114530000|2021-11-05 12:15:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|327
1636114550000|2021-11-05 12:15:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|191
1636114560000|2021-11-05 12:16:00|||||||||5
1636114620000|2021-11-05 12:17:00|||||||||6
1636114640000|2021-11-05 12:17:20|||||||||6
1636114650000|2021-11-05 12:17:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|42
1636114670000|2021-11-05 12:17:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|21
1636114680000|2021-11-05 12:18:00|104.72||104.72||104.72||104.72||29
1636114690000|2021-11-05 12:18:10|104.67|104.64|104.67|104.59|104.67|104.64|104.67|104.59|0
1636114710000|2021-11-05 12:18:30|||||||||7130
1636114740000|2021-11-05 12:19:00|104.62|104.54|104.67|104.54|104.67|104.54|104.62|104.54|41
1636114750000|2021-11-05 12:19:10|104.62|104.59|104.62|104.54|104.62|104.59|104.62|104.54|15
1636114760000|2021-11-05 12:19:20|104.67||104.67||104.67||104.67||6
1636114770000|2021-11-05 12:19:30||104.59||104.59||104.59||104.54|3
1636114780000|2021-11-05 12:19:40||104.54||104.59||104.59||104.54|8
1636114790000|2021-11-05 12:19:50|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|38
1636114810000|2021-11-05 12:20:10|104.72|104.64|104.67|104.59|104.72|104.64|104.67|104.59|68
1636114820000|2021-11-05 12:20:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|0
1636114840000|2021-11-05 12:20:40|||||||||6
1636114880000|2021-11-05 12:21:20|||||||||6
1636114890000|2021-11-05 12:21:30|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|97
1636114900000|2021-11-05 12:21:40|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|13
1636114940000|2021-11-05 12:22:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|11
1636114970000|2021-11-05 12:22:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|6
1636114980000|2021-11-05 12:23:00|104.72|104.64|104.72|104.59|104.72|104.64|104.72|104.59|6
1636114990000|2021-11-05 12:23:10|104.67|104.64|104.67|104.59|104.67|104.64|104.67|104.59|0
1636115000000|2021-11-05 12:23:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|315
1636115060000|2021-11-05 12:24:20|104.77|104.69|104.72|104.64|104.77|104.69|104.72|104.64|949
1636115070000|2021-11-05 12:24:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|343
1636115100000|2021-11-05 12:25:00|||||||||397
1636115110000|2021-11-05 12:25:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|226
1636115150000|2021-11-05 12:25:50|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|47
1636115160000|2021-11-05 12:26:00||104.64||104.64||104.64||104.64|0
1636115170000|2021-11-05 12:26:10||104.59||104.64||104.64||104.59|6
1636115180000|2021-11-05 12:26:20||104.59||104.59||104.59||104.59|0
1636115190000|2021-11-05 12:26:30||104.64||104.64||104.64||104.64|0
1636115200000|2021-11-05 12:26:40|||||||||50
1636115240000|2021-11-05 12:27:20|||||||||6
1636115280000|2021-11-05 12:28:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|95
1636115290000|2021-11-05 12:28:10|104.72||104.72||104.72||104.72||9
1636115300000|2021-11-05 12:28:20||104.64||104.59||104.64||104.59|102
1636115310000|2021-11-05 12:28:30|104.67|104.64|104.67|104.59|104.72|104.64|104.67|104.59|870
1636115340000|2021-11-05 12:29:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|242
1636115350000|2021-11-05 12:29:10||104.59||104.64||104.64||104.59|0
1636115360000|2021-11-05 12:29:20|||||||||6
1636115400000|2021-11-05 12:30:00|104.77||104.77||104.77||104.77||41
1636115410000|2021-11-05 12:30:10|104.82|104.69|104.82|104.74|104.82|104.74|104.77|104.69|400
1636115420000|2021-11-05 12:30:20|||||||||34
1636115430000|2021-11-05 12:30:30|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|12
1636115440000|2021-11-05 12:30:40|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|110
1636115450000|2021-11-05 12:30:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|178
1636115460000|2021-11-05 12:31:00|105.02|104.94|105.02|104.89|105.02|104.94|105.02|104.89|112
1636115470000|2021-11-05 12:31:10|||||||||14
1636115490000|2021-11-05 12:31:30|104.97|104.94|104.97|104.89|104.97|104.94|104.97|104.89|17
1636115500000|2021-11-05 12:31:40||104.84||104.84||104.84||104.84|70
1636115520000|2021-11-05 12:32:00|104.92|104.89|104.97|104.89|104.97|104.89|104.92|104.89|13
1636115530000|2021-11-05 12:32:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|119
1636115550000|2021-11-05 12:32:30|||||||||121
1636115560000|2021-11-05 12:32:40|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|155
1636115580000|2021-11-05 12:33:00|104.97||105.02||105.02||104.97||143
1636115590000|2021-11-05 12:33:10||104.94||104.94||104.94||104.94|95
1636115620000|2021-11-05 12:33:40||104.89||104.89||104.89||104.89|73
1636115630000|2021-11-05 12:33:50||104.94||104.94||104.94||104.94|6
1636115640000|2021-11-05 12:34:00|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|61
1636115650000|2021-11-05 12:34:10||104.94||104.94||104.94||104.94|0
1636115660000|2021-11-05 12:34:20|||||||||163
1636115670000|2021-11-05 12:34:30|||||||||5
1636115710000|2021-11-05 12:35:10|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|164
1636115720000|2021-11-05 12:35:20|||||||||9
1636115730000|2021-11-05 12:35:30|||||||||1
1636115740000|2021-11-05 12:35:40|||||||||2
1636115750000|2021-11-05 12:35:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|161
1636115770000|2021-11-05 12:36:10|105.12|105.04|105.12|104.99|105.12|105.04|105.12|104.99|116
1636115780000|2021-11-05 12:36:20||105.04||105.04||105.04||104.99|9
1636115790000|2021-11-05 12:36:30|||||||||2
1636115800000|2021-11-05 12:36:40|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|618
1636115810000|2021-11-05 12:36:50|||||||||42
1636115820000|2021-11-05 12:37:00|||||||||10
1636115830000|2021-11-05 12:37:10|||||||||295
1636115840000|2021-11-05 12:37:20|||||||||34
1636115860000|2021-11-05 12:37:40|||||||||425
1636115870000|2021-11-05 12:37:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|48
1636115880000|2021-11-05 12:38:00|||||||||30
1636115890000|2021-11-05 12:38:10|105.02|104.94|105.02|104.94|105.07|104.99|105.02|104.94|108
1636115910000|2021-11-05 12:38:30|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|90
1636115930000|2021-11-05 12:38:50|||||||||6
1636115950000|2021-11-05 12:39:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|359
1636115960000|2021-11-05 12:39:20|105.02|104.94|105.02|104.89|105.02|104.94|105.02|104.89|114
1636115970000|2021-11-05 12:39:30|104.97|104.94|105.02|104.89|105.02|104.94|104.97|104.89|252
1636115980000|2021-11-05 12:39:40|104.97||104.97||104.97||104.97||0
1636116000000|2021-11-05 12:40:00|105.02|104.94|105.07|104.99|105.07|104.99|105.02|104.94|51
1636116020000|2021-11-05 12:40:20|105.12||105.12||105.12||105.12||83
1636116030000|2021-11-05 12:40:30|105.07||105.07||105.12||105.07||2
1636116040000|2021-11-05 12:40:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|69
1636116050000|2021-11-05 12:40:50|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|0
1636116060000|2021-11-05 12:41:00|||||||||1
1636116070000|2021-11-05 12:41:10|||||||||6
1636116080000|2021-11-05 12:41:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|56
1636116130000|2021-11-05 12:42:10|104.92|104.84|104.97|104.84|104.97|104.89|104.92|104.84|23
1636116140000|2021-11-05 12:42:20||104.89||104.89||104.89||104.89|0
1636116200000|2021-11-05 12:43:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|8
1636116210000|2021-11-05 12:43:30|||||||||6
1636116220000|2021-11-05 12:43:40|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|344
1636116240000|2021-11-05 12:44:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|77
1636116260000|2021-11-05 12:44:20|||||||||2
1636116270000|2021-11-05 12:44:30|||||||||6
1636116280000|2021-11-05 12:44:40|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|37
1636116300000|2021-11-05 12:45:00|||||||||2
1636116310000|2021-11-05 12:45:10|||||||||1
1636116340000|2021-11-05 12:45:40|105.07||105.02||105.07||105.02||26
1636116350000|2021-11-05 12:45:50|||||||||24
1636116370000|2021-11-05 12:46:10|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|11
1636116410000|2021-11-05 12:46:50|||||||||2
1636116420000|2021-11-05 12:47:00|||||||||6
1636116440000|2021-11-05 12:47:20||104.94||104.94||104.94||104.94|63
1636116450000|2021-11-05 12:47:30|105.02|104.99|105.07|104.99|105.07|104.99|105.02|104.99|105
1636116500000|2021-11-05 12:48:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|181
1636116510000|2021-11-05 12:48:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.94|7
1636116550000|2021-11-05 12:49:10|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|75
1636116560000|2021-11-05 12:49:20|||||||||8
1636116570000|2021-11-05 12:49:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|5
1636116590000|2021-11-05 12:49:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|3
1636116600000|2021-11-05 12:50:00|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|132
1636116640000|2021-11-05 12:50:40|||||||||394
1636116650000|2021-11-05 12:50:50|105.22||105.17||105.22||105.17||248
1636116680000|2021-11-05 12:51:20|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|10
1636116690000|2021-11-05 12:51:30|105.17|105.09|105.22|105.14|105.22|105.14|105.17|105.09|573
1636116700000|2021-11-05 12:51:40|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|50
1636116710000|2021-11-05 12:51:50|||||||||34
1636116730000|2021-11-05 12:52:10|105.22||105.17||105.22||105.17||30
1636116740000|2021-11-05 12:52:20|105.22|105.14|105.17|105.09|105.22|105.14|105.17|105.09|3
1636116750000|2021-11-05 12:52:30|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|138
1636116810000|2021-11-05 12:53:30|||||||||2
1636116850000|2021-11-05 12:54:10||104.99||104.99||105.04||104.99|38
1636116860000|2021-11-05 12:54:20|105.07|105.04|105.07|104.99|105.12|105.04|105.07|104.99|55
1636116880000|2021-11-05 12:54:40|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|7
1636116900000|2021-11-05 12:55:00|||||||||7
1636116950000|2021-11-05 12:55:50|||||||||6
1636116960000|2021-11-05 12:56:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|17
1636117000000|2021-11-05 12:56:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|142
1636117010000|2021-11-05 12:56:50|105.02||105.02||105.02||104.97||9
1636117020000|2021-11-05 12:57:00|104.97|104.94|105.02|104.89|105.02|104.94|104.97|104.89|18
1636117030000|2021-11-05 12:57:10||104.94||104.94||104.94||104.94|0
1636117050000|2021-11-05 12:57:30|105.07||105.07||105.07||105.07||1
1636117060000|2021-11-05 12:57:40|105.02|104.99|105.07|104.99|105.07|104.99|105.02|104.94|0
1636117070000|2021-11-05 12:57:50|105.02|104.94|105.07|104.94|105.07|104.94|105.02|104.94|0
1636117080000|2021-11-05 12:58:00|105.02|104.99|105.07|104.99|105.07|104.99|105.02|104.99|5
1636117100000|2021-11-05 12:58:20|||||||||6
1636117110000|2021-11-05 12:58:30|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|81
1636117140000|2021-11-05 12:59:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|70
1636117170000|2021-11-05 12:59:30|||||||||25
1636117190000|2021-11-05 12:59:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|104.99|8
1636117200000|2021-11-05 13:00:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|180
1636117230000|2021-11-05 13:00:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|178
1636117280000|2021-11-05 13:01:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|100
1636117330000|2021-11-05 13:02:10|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|327
1636117350000|2021-11-05 13:02:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|74
1636117370000|2021-11-05 13:02:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|62
1636117380000|2021-11-05 13:03:00|||||||||58
1636117390000|2021-11-05 13:03:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|259
1636117470000|2021-11-05 13:04:30|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|142
1636117480000|2021-11-05 13:04:40|104.92|104.84|104.92|104.79|104.92|104.84|104.92|104.79|9
1636117490000|2021-11-05 13:04:50||104.84||104.84||104.84||104.84|0
1636117510000|2021-11-05 13:05:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|265
1636117540000|2021-11-05 13:05:40|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|589
1636117550000|2021-11-05 13:05:50|104.92|104.84|104.97|104.84|104.97|104.84|104.92|104.84|275
1636117560000|2021-11-05 13:06:00|104.92||104.92||104.92||104.92||6
1636117570000|2021-11-05 13:06:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|17
1636117670000|2021-11-05 13:07:50|||||||||5
1636117720000|2021-11-05 13:08:40|||||||||1
1636117730000|2021-11-05 13:08:50|||||||||3
1636117750000|2021-11-05 13:09:10|||||||||7
1636117780000|2021-11-05 13:09:40|||||||||1
1636117800000|2021-11-05 13:10:00|||||||||18
1636117810000|2021-11-05 13:10:10|||||||||7
1636117820000|2021-11-05 13:10:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|387
1636117830000|2021-11-05 13:10:30|||||||||63
1636117840000|2021-11-05 13:10:40|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|651
1636117850000|2021-11-05 13:10:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|95
1636117860000|2021-11-05 13:11:00|||||||||64
1636117870000|2021-11-05 13:11:10|||||||||64
1636117880000|2021-11-05 13:11:20|||||||||64
1636117890000|2021-11-05 13:11:30|||||||||65
1636117900000|2021-11-05 13:11:40|||||||||100
1636117910000|2021-11-05 13:11:50|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|220
1636117920000|2021-11-05 13:12:00|||||||||64
1636117930000|2021-11-05 13:12:10|||||||||1
1636117940000|2021-11-05 13:12:20|||||||||97
1636117950000|2021-11-05 13:12:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|779
1636118000000|2021-11-05 13:13:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|138
1636118020000|2021-11-05 13:13:40|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|8
1636118040000|2021-11-05 13:14:00|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|133
1636118060000|2021-11-05 13:14:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|150
1636118130000|2021-11-05 13:15:30|||||||||32
1636118140000|2021-11-05 13:15:40|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|206
1636118150000|2021-11-05 13:15:50|||||||||1
1636118160000|2021-11-05 13:16:00|||||||||2
1636118190000|2021-11-05 13:16:30|||||||||1
1636118210000|2021-11-05 13:16:50|||||||||5
1636118230000|2021-11-05 13:17:10|||||||||1
1636118240000|2021-11-05 13:17:20|||||||||1
1636118270000|2021-11-05 13:17:50|||||||||1
1636118290000|2021-11-05 13:18:10|||||||||5
1636118300000|2021-11-05 13:18:20|||||||||1
1636118310000|2021-11-05 13:18:30|||||||||2
1636118330000|2021-11-05 13:18:50|||||||||68
1636118350000|2021-11-05 13:19:10|105.22|105.14|105.17|105.09|105.22|105.14|105.17|105.09|394
1636118370000|2021-11-05 13:19:30|||||||||65
1636118380000|2021-11-05 13:19:40|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|1125
1636118390000|2021-11-05 13:19:50|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|142
1636118420000|2021-11-05 13:20:20|||||||||1
1636118470000|2021-11-05 13:21:10|||||||||1
1636118480000|2021-11-05 13:21:20|||||||||100
1636118490000|2021-11-05 13:21:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|341
1636118510000|2021-11-05 13:21:50|||||||||157
1636118520000|2021-11-05 13:22:00|||||||||94
1636118530000|2021-11-05 13:22:10|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|1966
1636118540000|2021-11-05 13:22:20|105.22|105.14|105.22|105.14|105.22|105.14|105.22|105.14|10
1636118550000|2021-11-05 13:22:30|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|263
1636118560000|2021-11-05 13:22:40|105.22||105.17||105.22||105.17||10
1636118570000|2021-11-05 13:22:50|105.22||105.22||105.22||105.22||19
1636118580000|2021-11-05 13:23:00|105.17||105.17||105.17||105.17||251
1636118610000|2021-11-05 13:23:30|||||||||32
1636118620000|2021-11-05 13:23:40|||||||||1
1636118630000|2021-11-05 13:23:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|324
1636118650000|2021-11-05 13:24:10|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|25
1636118660000|2021-11-05 13:24:20|||||||||1
1636118700000|2021-11-05 13:25:00|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|275
1636118710000|2021-11-05 13:25:10|105.07|104.99|105.07|104.99|105.07|105.04|105.07|104.99|88
1636118720000|2021-11-05 13:25:20||104.94||104.99||104.99||104.94|164
1636118730000|2021-11-05 13:25:30|||||||||11
1636118760000|2021-11-05 13:26:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|114
1636118770000|2021-11-05 13:26:10|||||||||1
1636118780000|2021-11-05 13:26:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|75
1636118790000|2021-11-05 13:26:30|105.02||105.02||105.02||105.02||33
1636118800000|2021-11-05 13:26:40|104.97||104.97||104.97||104.97||0
1636118810000|2021-11-05 13:26:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|15
1636118830000|2021-11-05 13:27:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|90
1636118850000|2021-11-05 13:27:30|||||||||1
1636118860000|2021-11-05 13:27:40|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|62
1636118880000|2021-11-05 13:28:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|23
1636118890000|2021-11-05 13:28:10|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|177
1636118900000|2021-11-05 13:28:20|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|223
1636118930000|2021-11-05 13:28:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|172
1636118940000|2021-11-05 13:29:00|104.92|104.84|104.92|104.84|104.97|104.89|104.92|104.84|245
1636118950000|2021-11-05 13:29:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|221
1636118960000|2021-11-05 13:29:20|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|44
1636118970000|2021-11-05 13:29:30|||||||||1
1636119000000|2021-11-05 13:30:00|105.02|104.94|105.02|104.94|105.07|104.99|105.02|104.94|414
1636119010000|2021-11-05 13:30:10|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|969
1636119020000|2021-11-05 13:30:20|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|123
1636119030000|2021-11-05 13:30:30|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|139
1636119050000|2021-11-05 13:30:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|136
1636119060000|2021-11-05 13:31:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|301
1636119070000|2021-11-05 13:31:10|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|28
1636119080000|2021-11-05 13:31:20|||||||||1
1636119100000|2021-11-05 13:31:40|||||||||138
1636119110000|2021-11-05 13:31:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|18
1636119120000|2021-11-05 13:32:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|272
1636119130000|2021-11-05 13:32:10|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|44
1636119140000|2021-11-05 13:32:20|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|87
1636119160000|2021-11-05 13:32:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|113
1636119170000|2021-11-05 13:32:50|||||||||1
1636119180000|2021-11-05 13:33:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.89|104
1636119190000|2021-11-05 13:33:10|104.97|104.89|104.97|104.89|105.02|104.89|104.97|104.89|54
1636119200000|2021-11-05 13:33:20|105.02|104.94|105.07|104.99|105.07|104.99|105.02|104.94|267
1636119210000|2021-11-05 13:33:30|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|482
1636119220000|2021-11-05 13:33:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|22
1636119230000|2021-11-05 13:33:50|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|30
1636119240000|2021-11-05 13:34:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|64
1636119250000|2021-11-05 13:34:10|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|49
1636119260000|2021-11-05 13:34:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|33
1636119270000|2021-11-05 13:34:30|105.07|104.99|105.07|104.99|105.12|105.04|105.07|104.99|65
1636119280000|2021-11-05 13:34:40|105.12||105.07||105.12||105.07||67
1636119300000|2021-11-05 13:35:00|||||||||59
1636119310000|2021-11-05 13:35:10|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|162
1636119320000|2021-11-05 13:35:20|||||||||7
1636119330000|2021-11-05 13:35:30|105.17||105.12||105.17||105.12||25
1636119340000|2021-11-05 13:35:40|||||||||2
1636119360000|2021-11-05 13:36:00|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|17
1636119380000|2021-11-05 13:36:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|146
1636119390000|2021-11-05 13:36:30|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.04|78
1636119400000|2021-11-05 13:36:40|||||||||1
1636119410000|2021-11-05 13:36:50|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|106
1636119430000|2021-11-05 13:37:10|||||||||31
1636119450000|2021-11-05 13:37:30|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|8
1636119470000|2021-11-05 13:37:50|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|75
1636119490000|2021-11-05 13:38:10|||||||||5
1636119500000|2021-11-05 13:38:20|105.07|104.99|105.12|104.99|105.12|104.99|105.07|104.99|45
1636119510000|2021-11-05 13:38:30|105.07||105.07||105.12||105.07||10
1636119520000|2021-11-05 13:38:40|||||||||250
1636119530000|2021-11-05 13:38:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|287
1636119540000|2021-11-05 13:39:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|266
1636119550000|2021-11-05 13:39:10|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|93
1636119560000|2021-11-05 13:39:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|251
1636119590000|2021-11-05 13:39:50|||||||||1
1636119600000|2021-11-05 13:40:00|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|190
1636119610000|2021-11-05 13:40:10|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|26
1636119620000|2021-11-05 13:40:20|||||||||24
1636119630000|2021-11-05 13:40:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|690
1636119640000|2021-11-05 13:40:40|||||||||201
1636119660000|2021-11-05 13:41:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|190
1636119670000|2021-11-05 13:41:10|||||||||8
1636119680000|2021-11-05 13:41:20||104.94||104.99||104.99||104.94|52
1636119710000|2021-11-05 13:41:50|105.12||105.07||105.12||105.07||50
1636119730000|2021-11-05 13:42:10|||||||||23
1636119740000|2021-11-05 13:42:20|||||||||97
1636119760000|2021-11-05 13:42:40|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|9
1636119770000|2021-11-05 13:42:50|105.07|104.99|105.07|104.99|105.12|104.99|105.07|104.99|558
1636119780000|2021-11-05 13:43:00|||||||||58
1636119800000|2021-11-05 13:43:20|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|18
1636119810000|2021-11-05 13:43:30|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|9
1636119820000|2021-11-05 13:43:40|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|59
1636119840000|2021-11-05 13:44:00|105.17|105.09|105.12|105.04|105.17|105.09|105.12|105.04|27
1636119850000|2021-11-05 13:44:10|105.17|105.09|105.12|105.04|105.17|105.09|105.12|105.04|175
1636119860000|2021-11-05 13:44:20|||||||||1
1636119870000|2021-11-05 13:44:30|105.17|105.09|105.12|105.04|105.17|105.09|105.12|105.04|25
1636119880000|2021-11-05 13:44:40|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.09|24
1636119900000|2021-11-05 13:45:00|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|137
1636119910000|2021-11-05 13:45:10|105.17|105.09|105.12|105.04|105.17|105.09|105.12|105.04|22
1636119920000|2021-11-05 13:45:20|105.17||105.17||105.17||105.12||11
1636119930000|2021-11-05 13:45:30|105.12||105.12||105.12||105.12||0
1636119940000|2021-11-05 13:45:40|||||||||1
1636119950000|2021-11-05 13:45:50|105.07|104.99|105.12|105.04|105.12|105.04|105.07|104.99|192
1636119960000|2021-11-05 13:46:00|105.07|104.99|105.07|104.99|105.12|105.04|105.07|104.99|63
1636119970000|2021-11-05 13:46:10|||||||||3
1636119980000|2021-11-05 13:46:20|||||||||1
1636120000000|2021-11-05 13:46:40|||||||||7
1636120010000|2021-11-05 13:46:50|||||||||1
1636120020000|2021-11-05 13:47:00|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|105
1636120030000|2021-11-05 13:47:10|||||||||5
1636120050000|2021-11-05 13:47:30|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|376
1636120060000|2021-11-05 13:47:40|||||||||4
1636120070000|2021-11-05 13:47:50|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|172
1636120090000|2021-11-05 13:48:10|||||||||1
1636120100000|2021-11-05 13:48:20|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|250
1636120110000|2021-11-05 13:48:30|||||||||4
1636120130000|2021-11-05 13:48:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|385
1636120140000|2021-11-05 13:49:00|105.02|104.94|105.02|104.94|105.07|104.99|105.02|104.94|166
1636120150000|2021-11-05 13:49:10|||||||||10
1636120160000|2021-11-05 13:49:20|||||||||148
1636120170000|2021-11-05 13:49:30|||||||||1
1636120180000|2021-11-05 13:49:40|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|145
1636120190000|2021-11-05 13:49:50|||||||||1
1636120200000|2021-11-05 13:50:00|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|172
1636120210000|2021-11-05 13:50:10|||||||||29
1636120230000|2021-11-05 13:50:30|||||||||7
1636120250000|2021-11-05 13:50:50|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|259
1636120260000|2021-11-05 13:51:00|105.12|105.04|105.12|105.04|105.12|105.04|105.12|105.04|801
1636120270000|2021-11-05 13:51:10|||||||||83
1636120290000|2021-11-05 13:51:30|||||||||1
1636120300000|2021-11-05 13:51:40|||||||||16
1636120310000|2021-11-05 13:51:50|||||||||23
1636120330000|2021-11-05 13:52:10|||||||||1
1636120340000|2021-11-05 13:52:20|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|366
1636120350000|2021-11-05 13:52:30|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|82
1636120370000|2021-11-05 13:52:50|||||||||1
1636120390000|2021-11-05 13:53:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|366
1636120400000|2021-11-05 13:53:20|||||||||447
1636120410000|2021-11-05 13:53:30|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|44
1636120430000|2021-11-05 13:53:50|||||||||27
1636120440000|2021-11-05 13:54:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|123
1636120450000|2021-11-05 13:54:10|||||||||1
1636120470000|2021-11-05 13:54:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|276
1636120480000|2021-11-05 13:54:40|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|25
1636120490000|2021-11-05 13:54:50|||||||||2
1636120500000|2021-11-05 13:55:00|||||||||77
1636120510000|2021-11-05 13:55:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|125
1636120520000|2021-11-05 13:55:20|||||||||1
1636120540000|2021-11-05 13:55:40|||||||||27
1636120560000|2021-11-05 13:56:00|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|315
1636120570000|2021-11-05 13:56:10|||||||||62
1636120580000|2021-11-05 13:56:20|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|168
1636120600000|2021-11-05 13:56:40|||||||||1
1636120620000|2021-11-05 13:57:00|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.74|96
1636120640000|2021-11-05 13:57:20|||||||||78
1636120650000|2021-11-05 13:57:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|269
1636120670000|2021-11-05 13:57:50|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|129
1636120680000|2021-11-05 13:58:00||104.64||104.69||104.69||104.64|29
1636120690000|2021-11-05 13:58:10|||||||||100
1636120710000|2021-11-05 13:58:30|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|114
1636120720000|2021-11-05 13:58:40|||||||||1
1636120740000|2021-11-05 13:59:00|104.82||104.77||104.82||104.77||44
1636120750000|2021-11-05 13:59:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|564
1636120770000|2021-11-05 13:59:30|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|41
1636120790000|2021-11-05 13:59:50|||||||||1
1636120800000|2021-11-05 14:00:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|74
1636120810000|2021-11-05 14:00:10|||||||||120
1636120830000|2021-11-05 14:00:30|||||||||1
1636120840000|2021-11-05 14:00:40|||||||||27
1636120860000|2021-11-05 14:01:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|181
1636120870000|2021-11-05 14:01:10|||||||||26
1636120880000|2021-11-05 14:01:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|398
1636120890000|2021-11-05 14:01:30|104.72|104.64|104.72|104.64|104.77|104.64|104.72|104.64|106
1636120900000|2021-11-05 14:01:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|51
1636120910000|2021-11-05 14:01:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|66
1636120920000|2021-11-05 14:02:00|104.67|104.59|104.67|104.59|104.67|104.59|104.62|104.54|618
1636120950000|2021-11-05 14:02:30|||||||||28
1636120960000|2021-11-05 14:02:40|||||||||150
1636120980000|2021-11-05 14:03:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|227
1636120990000|2021-11-05 14:03:10|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|7
1636121000000|2021-11-05 14:03:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|52
1636121010000|2021-11-05 14:03:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|31
1636121030000|2021-11-05 14:03:50|||||||||1
1636121040000|2021-11-05 14:04:00|||||||||151
1636121050000|2021-11-05 14:04:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|33
1636121070000|2021-11-05 14:04:30|||||||||1
1636121080000|2021-11-05 14:04:40|||||||||27
1636121090000|2021-11-05 14:04:50|||||||||32
1636121100000|2021-11-05 14:05:00|||||||||1
1636121120000|2021-11-05 14:05:20|||||||||27
1636121140000|2021-11-05 14:05:40|||||||||1
1636121150000|2021-11-05 14:05:50|||||||||27
1636121160000|2021-11-05 14:06:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|167
1636121180000|2021-11-05 14:06:20|||||||||1
1636121190000|2021-11-05 14:06:30|||||||||35
1636121200000|2021-11-05 14:06:40|||||||||14
1636121220000|2021-11-05 14:07:00|||||||||28
1636121250000|2021-11-05 14:07:30|||||||||27
1636121260000|2021-11-05 14:07:40|||||||||1
1636121290000|2021-11-05 14:08:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|266
1636121300000|2021-11-05 14:08:20|||||||||8
1636121310000|2021-11-05 14:08:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|220
1636121320000|2021-11-05 14:08:40|||||||||27
1636121340000|2021-11-05 14:09:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|374
1636121360000|2021-11-05 14:09:20|||||||||27
1636121370000|2021-11-05 14:09:30|||||||||10
1636121380000|2021-11-05 14:09:40||104.59||104.64||104.64||104.59|268
1636121390000|2021-11-05 14:09:50||104.59||104.59||104.64||104.59|40
1636121400000|2021-11-05 14:10:00|104.67||104.67||104.67||104.67||0
1636121410000|2021-11-05 14:10:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|290
1636121420000|2021-11-05 14:10:20|||||||||28
1636121430000|2021-11-05 14:10:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|60
1636121440000|2021-11-05 14:10:40|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.59|11
1636121450000|2021-11-05 14:10:50|||||||||6
1636121460000|2021-11-05 14:11:00|||||||||24
1636121480000|2021-11-05 14:11:20|||||||||6
1636121490000|2021-11-05 14:11:30|||||||||28
1636121520000|2021-11-05 14:12:00|||||||||6
1636121530000|2021-11-05 14:12:10|||||||||28
1636121560000|2021-11-05 14:12:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|126
1636121570000|2021-11-05 14:12:50|||||||||1
1636121590000|2021-11-05 14:13:10|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|154
1636121600000|2021-11-05 14:13:20||104.64||104.69||104.69||104.64|10
1636121610000|2021-11-05 14:13:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|33
1636121630000|2021-11-05 14:13:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|430
1636121650000|2021-11-05 14:14:10|||||||||1
1636121660000|2021-11-05 14:14:20|||||||||33
1636121690000|2021-11-05 14:14:50|||||||||1
1636121700000|2021-11-05 14:15:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|141
1636121730000|2021-11-05 14:15:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|137
1636121760000|2021-11-05 14:16:00|104.62||104.57||104.62||104.57||45
1636121770000|2021-11-05 14:16:10|||||||||66
1636121780000|2021-11-05 14:16:20|104.52|104.44|104.57|104.44|104.57|104.44|104.52|104.44|91
1636121790000|2021-11-05 14:16:30|104.52|104.49|104.57|104.49|104.57|104.49|104.52|104.49|16
1636121810000|2021-11-05 14:16:50|104.62||104.62||104.62||104.62||58
1636121820000|2021-11-05 14:17:00|104.57|104.44|104.52|104.44|104.57|104.44|104.52|104.44|173
1636121830000|2021-11-05 14:17:10|104.57|104.49|104.57|104.44|104.57|104.49|104.52|104.44|5
1636121840000|2021-11-05 14:17:20|104.52||104.52||104.57||104.52||321
1636121850000|2021-11-05 14:17:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|59
1636121860000|2021-11-05 14:17:40|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|389
1636121870000|2021-11-05 14:17:50||104.39||104.44||104.44||104.39|49
1636121880000|2021-11-05 14:18:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|41
1636121900000|2021-11-05 14:18:20|||||||||28
1636121920000|2021-11-05 14:18:40|||||||||1
1636121930000|2021-11-05 14:18:50|||||||||6
1636121940000|2021-11-05 14:19:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|90
1636121960000|2021-11-05 14:19:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|60
1636121970000|2021-11-05 14:19:30|||||||||88
1636121990000|2021-11-05 14:19:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|484
1636122000000|2021-11-05 14:20:00|||||||||1
1636122010000|2021-11-05 14:20:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|40
1636122030000|2021-11-05 14:20:30|||||||||37
1636122040000|2021-11-05 14:20:40|||||||||28
1636122060000|2021-11-05 14:21:00|||||||||6
1636122070000|2021-11-05 14:21:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|79
1636122080000|2021-11-05 14:21:20|||||||||1
1636122100000|2021-11-05 14:21:40|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|106
1636122110000|2021-11-05 14:21:50|||||||||7
1636122120000|2021-11-05 14:22:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|144
1636122140000|2021-11-05 14:22:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|116
1636122150000|2021-11-05 14:22:30|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|17
1636122180000|2021-11-05 14:23:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|69
1636122190000|2021-11-05 14:23:10|||||||||1
1636122210000|2021-11-05 14:23:30|||||||||51
1636122230000|2021-11-05 14:23:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|334
1636122240000|2021-11-05 14:24:00|104.42||104.42||104.42||104.42||222
1636122250000|2021-11-05 14:24:10||104.34||104.34||104.34||104.34|21
1636122260000|2021-11-05 14:24:20|||||||||100
1636122270000|2021-11-05 14:24:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|231
1636122280000|2021-11-05 14:24:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|74
1636122310000|2021-11-05 14:25:10||104.29||104.34||104.34||104.29|67
1636122340000|2021-11-05 14:25:40|||||||||5
1636122350000|2021-11-05 14:25:50|||||||||28
1636122360000|2021-11-05 14:26:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|91
1636122380000|2021-11-05 14:26:20|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|71
1636122390000|2021-11-05 14:26:30|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.29|14
1636122410000|2021-11-05 14:26:50|||||||||10
1636122420000|2021-11-05 14:27:00|||||||||25
1636122430000|2021-11-05 14:27:10|||||||||1
1636122450000|2021-11-05 14:27:30|||||||||33
1636122460000|2021-11-05 14:27:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|167
1636122480000|2021-11-05 14:28:00|||||||||17
1636122490000|2021-11-05 14:28:10|||||||||27
1636122500000|2021-11-05 14:28:20|||||||||1
1636122520000|2021-11-05 14:28:40|||||||||32
1636122530000|2021-11-05 14:28:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|45
1636122540000|2021-11-05 14:29:00|||||||||6
1636122550000|2021-11-05 14:29:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|121
1636122570000|2021-11-05 14:29:30|||||||||6
1636122580000|2021-11-05 14:29:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|67
1636122590000|2021-11-05 14:29:50|||||||||27
1636122620000|2021-11-05 14:30:20|||||||||28
1636122640000|2021-11-05 14:30:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|73
1636122650000|2021-11-05 14:30:50|||||||||6
1636122660000|2021-11-05 14:31:00|||||||||29
1636122680000|2021-11-05 14:31:20|||||||||7
1636122690000|2021-11-05 14:31:30|||||||||43
1636122700000|2021-11-05 14:31:40|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|211
1636122730000|2021-11-05 14:32:10|||||||||27
1636122740000|2021-11-05 14:32:20|||||||||1
1636122760000|2021-11-05 14:32:40|||||||||27
1636122780000|2021-11-05 14:33:00|||||||||1
1636122790000|2021-11-05 14:33:10|||||||||27
1636122810000|2021-11-05 14:33:30|||||||||40
1636122820000|2021-11-05 14:33:40|||||||||1688
1636122830000|2021-11-05 14:33:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|33
1636122850000|2021-11-05 14:34:10|||||||||1
1636122860000|2021-11-05 14:34:20|||||||||27
1636122870000|2021-11-05 14:34:30|104.47||104.42||104.47||104.42||34
1636122890000|2021-11-05 14:34:50|||||||||5
1636122900000|2021-11-05 14:35:00|||||||||994
1636122920000|2021-11-05 14:35:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|164
1636122930000|2021-11-05 14:35:30|||||||||7
1636122960000|2021-11-05 14:36:00|||||||||27
1636122970000|2021-11-05 14:36:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|36
1636122980000|2021-11-05 14:36:20|||||||||2
1636123000000|2021-11-05 14:36:40|||||||||27
1636123010000|2021-11-05 14:36:50|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|43
1636123030000|2021-11-05 14:37:10|||||||||7
1636123040000|2021-11-05 14:37:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|60
1636123050000|2021-11-05 14:37:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|491
1636123060000|2021-11-05 14:37:40|||||||||6
1636123090000|2021-11-05 14:38:10|||||||||7
1636123110000|2021-11-05 14:38:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|104
1636123120000|2021-11-05 14:38:40|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|89
1636123140000|2021-11-05 14:39:00||104.09||104.09||104.09||104.09|4
1636123150000|2021-11-05 14:39:10||104.14||104.14||104.14||104.14|1
1636123160000|2021-11-05 14:39:20|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|7
1636123190000|2021-11-05 14:39:50|||||||||6
1636123200000|2021-11-05 14:40:00|||||||||1
1636123230000|2021-11-05 14:40:30|104.12|104.04|104.12|104.04|104.17|104.09|104.12|104.04|174
1636123240000|2021-11-05 14:40:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|3
1636123250000|2021-11-05 14:40:50|||||||||5
1636123260000|2021-11-05 14:41:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|118
1636123280000|2021-11-05 14:41:20|||||||||7
1636123290000|2021-11-05 14:41:30|||||||||31
1636123300000|2021-11-05 14:41:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|377
1636123320000|2021-11-05 14:42:00|||||||||54
1636123330000|2021-11-05 14:42:10|104.22||104.17||104.22||104.17||30
1636123350000|2021-11-05 14:42:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|8
1636123360000|2021-11-05 14:42:40|||||||||1
1636123380000|2021-11-05 14:43:00|||||||||5
1636123400000|2021-11-05 14:43:20|||||||||7
1636123440000|2021-11-05 14:44:00|||||||||22
1636123450000|2021-11-05 14:44:10|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|62
1636123470000|2021-11-05 14:44:30|||||||||1
1636123490000|2021-11-05 14:44:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|163
1636123510000|2021-11-05 14:45:10|||||||||1
1636123540000|2021-11-05 14:45:40|||||||||8
1636123550000|2021-11-05 14:45:50|||||||||1
1636123580000|2021-11-05 14:46:20|||||||||7
1636123590000|2021-11-05 14:46:30|||||||||1
1636123600000|2021-11-05 14:46:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|502
1636123610000|2021-11-05 14:46:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|8
1636123630000|2021-11-05 14:47:10|||||||||1
1636123640000|2021-11-05 14:47:20|||||||||5
1636123670000|2021-11-05 14:47:50|||||||||9
1636123710000|2021-11-05 14:48:30|||||||||7
1636123730000|2021-11-05 14:48:50|||||||||85
1636123740000|2021-11-05 14:49:00|||||||||43
1636123750000|2021-11-05 14:49:10|||||||||1
1636123760000|2021-11-05 14:49:20|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|742
1636123780000|2021-11-05 14:49:40|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|399
1636123790000|2021-11-05 14:49:50|||||||||34
1636123800000|2021-11-05 14:50:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|470
1636123810000|2021-11-05 14:50:10|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|90
1636123850000|2021-11-05 14:50:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|97
1636123860000|2021-11-05 14:51:00|104.22||104.17||104.22||104.17||32
1636123870000|2021-11-05 14:51:10|||||||||133
1636123880000|2021-11-05 14:51:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|45
1636123900000|2021-11-05 14:51:40|||||||||7
1636123920000|2021-11-05 14:52:00|||||||||6
1636123950000|2021-11-05 14:52:30|||||||||6
1636123960000|2021-11-05 14:52:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|238
1636124000000|2021-11-05 14:53:20|||||||||7
1636124010000|2021-11-05 14:53:30|||||||||1
1636124040000|2021-11-05 14:54:00|||||||||7
1636124050000|2021-11-05 14:54:10|||||||||22
1636124100000|2021-11-05 14:55:00|||||||||6
1636124120000|2021-11-05 14:55:20|||||||||5
1636124140000|2021-11-05 14:55:40|||||||||6
1636124150000|2021-11-05 14:55:50|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|468
1636124180000|2021-11-05 14:56:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|605
1636124200000|2021-11-05 14:56:40|||||||||33
1636124210000|2021-11-05 14:56:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|410
1636124230000|2021-11-05 14:57:10|||||||||5
1636124240000|2021-11-05 14:57:20|||||||||32
1636124250000|2021-11-05 14:57:30|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|1495
1636124260000|2021-11-05 14:57:40|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|127
1636124270000|2021-11-05 14:57:50|104.02||104.02||104.02||104.02||57
1636124280000|2021-11-05 14:58:00|103.97|103.94|104.12|104.04|104.12|104.04|103.97|103.94|375
1636124300000|2021-11-05 14:58:20|||||||||43
1636124310000|2021-11-05 14:58:30|104.17|104.09|104.17|104.09|104.17|104.09|104.12|104.04|82
1636124320000|2021-11-05 14:58:40|104.22||104.17||104.22||104.17||24
1636124330000|2021-11-05 14:58:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|53
1636124340000|2021-11-05 14:59:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|56
1636124370000|2021-11-05 14:59:30|104.27||104.27||104.27||104.22||12
1636124380000|2021-11-05 14:59:40||104.19||104.19||104.19||104.19|0
1636124430000|2021-11-05 15:00:30|||||||||160
1636124440000|2021-11-05 15:00:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|6
1636124470000|2021-11-05 15:01:10|104.37||104.32||104.37||104.32||17
1636124480000|2021-11-05 15:01:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|1
1636124530000|2021-11-05 15:02:10|||||||||6
1636124550000|2021-11-05 15:02:30|||||||||3
1636124560000|2021-11-05 15:02:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|23
1636124580000|2021-11-05 15:03:00|||||||||5
1636124590000|2021-11-05 15:03:10|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|1
1636124600000|2021-11-05 15:03:20|104.42||104.47||104.47||104.42||25
1636124610000|2021-11-05 15:03:30|104.42|104.39|104.47|104.34|104.47|104.39|104.42|104.34|6
1636124620000|2021-11-05 15:03:40||104.39||104.39||104.39||104.34|0
1636124630000|2021-11-05 15:03:50|||||||||1
1636124640000|2021-11-05 15:04:00||104.34||104.34||104.34||104.34|10
1636124650000|2021-11-05 15:04:10||104.39||104.34||104.39||104.34|0
1636124670000|2021-11-05 15:04:30||104.39||104.39||104.39||104.39|7
1636124680000|2021-11-05 15:04:40|||||||||35
1636124690000|2021-11-05 15:04:50|104.52|104.44|104.52|104.39|104.52|104.44|104.52|104.39|12
1636124700000|2021-11-05 15:05:00|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.39|6
1636124750000|2021-11-05 15:05:50|||||||||59
1636124770000|2021-11-05 15:06:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|5
1636124780000|2021-11-05 15:06:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|16
1636124810000|2021-11-05 15:06:50|||||||||6
1636124830000|2021-11-05 15:07:10|||||||||16
1636124840000|2021-11-05 15:07:20|||||||||16
1636124870000|2021-11-05 15:07:50|||||||||8
1636124880000|2021-11-05 15:08:00|||||||||5
1636124900000|2021-11-05 15:08:20|||||||||6
1636124920000|2021-11-05 15:08:40||104.39||104.39||104.39||104.39|332
1636124940000|2021-11-05 15:09:00|104.47|104.44|104.52|104.39|104.52|104.44|104.47|104.39|16
1636124950000|2021-11-05 15:09:10|104.47||104.52||104.52||104.47||15
1636124960000|2021-11-05 15:09:20|104.47|104.34|104.47|104.34|104.47|104.34|104.47|104.34|46
1636124970000|2021-11-05 15:09:30||104.39||104.34||104.39||104.34|0
1636124980000|2021-11-05 15:09:40||104.39||104.39||104.39||104.39|6
1636124990000|2021-11-05 15:09:50||104.34||104.34||104.39||104.34|0
1636125000000|2021-11-05 15:10:00|104.42|104.39|104.47|104.39|104.52|104.39|104.42|104.39|12
1636125060000|2021-11-05 15:11:00|||||||||6
1636125080000|2021-11-05 15:11:20||104.34||104.34||104.34||104.34|8
1636125090000|2021-11-05 15:11:30|104.42||104.42||104.42||104.42||3
1636125100000|2021-11-05 15:11:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|93
1636125110000|2021-11-05 15:11:50|||||||||10
1636125130000|2021-11-05 15:12:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|22
1636125140000|2021-11-05 15:12:20|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|1
1636125150000|2021-11-05 15:12:30||104.39||104.39||104.39||104.39|0
1636125170000|2021-11-05 15:12:50|||||||||7
1636125180000|2021-11-05 15:13:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|11
1636125200000|2021-11-05 15:13:20|||||||||1
1636125220000|2021-11-05 15:13:40|||||||||58
1636125240000|2021-11-05 15:14:00|||||||||17
1636125250000|2021-11-05 15:14:10|104.47||104.47||104.47||104.47||28
1636125260000|2021-11-05 15:14:20||104.39||104.39||104.39||104.34|0
1636125270000|2021-11-05 15:14:30||104.34||104.34||104.34||104.34|0
1636125290000|2021-11-05 15:14:50||104.39||104.39||104.39||104.39|0
1636125300000|2021-11-05 15:15:00|||||||||15
1636125320000|2021-11-05 15:15:20|||||||||9
1636125340000|2021-11-05 15:15:40|104.52||104.52||104.52||104.52||24
1636125350000|2021-11-05 15:15:50|104.47||104.47||104.47||104.47||0
1636125400000|2021-11-05 15:16:40|||||||||6
1636125410000|2021-11-05 15:16:50|||||||||11
1636125420000|2021-11-05 15:17:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|78
1636125460000|2021-11-05 15:17:40|||||||||330
1636125470000|2021-11-05 15:17:50|||||||||5
1636125500000|2021-11-05 15:18:20|||||||||6
1636125520000|2021-11-05 15:18:40|||||||||1
1636125530000|2021-11-05 15:18:50|||||||||7
1636125560000|2021-11-05 15:19:20|||||||||219
1636125570000|2021-11-05 15:19:30|104.57||104.52||104.57||104.52||35
1636125580000|2021-11-05 15:19:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|12
1636125630000|2021-11-05 15:20:30|||||||||6
1636125660000|2021-11-05 15:21:00|||||||||6
1636125680000|2021-11-05 15:21:20|||||||||1500
1636125700000|2021-11-05 15:21:40|||||||||5
1636125710000|2021-11-05 15:21:50|||||||||60
1636125720000|2021-11-05 15:22:00|||||||||82
1636125730000|2021-11-05 15:22:10|104.62||104.62||104.62||104.57||51
1636125750000|2021-11-05 15:22:30|104.57||104.62||104.62||104.57||297
1636125760000|2021-11-05 15:22:40||104.54||104.54||104.54||104.54|0
1636125780000|2021-11-05 15:23:00|||||||||6
1636125800000|2021-11-05 15:23:20|104.57|104.49|104.62|104.49|104.62|104.49|104.57|104.49|45
1636125810000|2021-11-05 15:23:30||104.54||104.54||104.54||104.54|0
1636125820000|2021-11-05 15:23:40|||||||||3
1636125830000|2021-11-05 15:23:50|104.57|104.49|104.57|104.49|104.57|104.54|104.57|104.49|32
1636125840000|2021-11-05 15:24:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|170
1636125870000|2021-11-05 15:24:30|||||||||6
1636125890000|2021-11-05 15:24:50|||||||||11
1636125900000|2021-11-05 15:25:00||104.39||104.44||104.44||104.39|16
1636125910000|2021-11-05 15:25:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|233
1636125920000|2021-11-05 15:25:20||104.44||104.49||104.49||104.44|2
1636125980000|2021-11-05 15:26:20|||||||||6
1636126010000|2021-11-05 15:26:50|||||||||6
1636126020000|2021-11-05 15:27:00|||||||||32
1636126040000|2021-11-05 15:27:20|||||||||6
1636126090000|2021-11-05 15:28:10|||||||||568
1636126120000|2021-11-05 15:28:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|52
1636126150000|2021-11-05 15:29:10|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|45
1636126180000|2021-11-05 15:29:40|||||||||6
1636126190000|2021-11-05 15:29:50|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|7
1636126200000|2021-11-05 15:30:00|||||||||15
1636126210000|2021-11-05 15:30:10|104.57|104.49|104.52|104.44|104.57|104.49|104.52|104.44|168
1636126220000|2021-11-05 15:30:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|1
1636126230000|2021-11-05 15:30:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|11
1636126240000|2021-11-05 15:30:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|52
1636126250000|2021-11-05 15:30:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|51
1636126260000|2021-11-05 15:31:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|46
1636126270000|2021-11-05 15:31:10||104.29||104.34||104.34||104.29|2
1636126290000|2021-11-05 15:31:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|21
1636126320000|2021-11-05 15:32:00||104.34||104.39||104.39||104.34|13
1636126330000|2021-11-05 15:32:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|2
1636126340000|2021-11-05 15:32:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|2
1636126370000|2021-11-05 15:32:50|104.52||104.47||104.52||104.47||23
1636126380000|2021-11-05 15:33:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|4
1636126390000|2021-11-05 15:33:10|||||||||6
1636126410000|2021-11-05 15:33:30|||||||||6
1636126460000|2021-11-05 15:34:20|||||||||7
1636126470000|2021-11-05 15:34:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|355
1636126480000|2021-11-05 15:34:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|306
1636126500000|2021-11-05 15:35:00|||||||||22
1636126540000|2021-11-05 15:35:40|||||||||6
1636126590000|2021-11-05 15:36:30|||||||||571
1636126600000|2021-11-05 15:36:40|||||||||14
1636126630000|2021-11-05 15:37:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|32
1636126650000|2021-11-05 15:37:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|143
1636126660000|2021-11-05 15:37:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|260
1636126690000|2021-11-05 15:38:10|||||||||7
1636126710000|2021-11-05 15:38:30|104.42||104.37||104.42||104.37||150
1636126720000|2021-11-05 15:38:40|104.32|104.24|104.37|104.24|104.37|104.24|104.32|104.24|538
1636126730000|2021-11-05 15:38:50|104.32||104.32||104.32||104.32||0
1636126740000|2021-11-05 15:39:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|102
1636126760000|2021-11-05 15:39:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|35
1636126790000|2021-11-05 15:39:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|35
1636126800000|2021-11-05 15:40:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|85
1636126820000|2021-11-05 15:40:20|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|14
1636126840000|2021-11-05 15:40:40|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|9
1636126880000|2021-11-05 15:41:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|27
1636126890000|2021-11-05 15:41:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|13
1636126910000|2021-11-05 15:41:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|8
1636126920000|2021-11-05 15:42:00|||||||||3
1636126940000|2021-11-05 15:42:20|||||||||6
1636126970000|2021-11-05 15:42:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|168
1636126990000|2021-11-05 15:43:10|||||||||1
1636127010000|2021-11-05 15:43:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|40
1636127020000|2021-11-05 15:43:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|30
1636127040000|2021-11-05 15:44:00||104.14||104.19||104.19||104.14|6
1636127050000|2021-11-05 15:44:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636127060000|2021-11-05 15:44:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|20
1636127080000|2021-11-05 15:44:40|104.22|104.14|104.22|104.14|104.27|104.19|104.22|104.14|293
1636127110000|2021-11-05 15:45:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|22
1636127120000|2021-11-05 15:45:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|130
1636127140000|2021-11-05 15:45:40|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|278
1636127160000|2021-11-05 15:46:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|132
1636127180000|2021-11-05 15:46:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|549
1636127190000|2021-11-05 15:46:30|104.22||104.17||104.22||104.17||41
1636127200000|2021-11-05 15:46:40|104.22||104.17||104.22||104.17||6
1636127210000|2021-11-05 15:46:50|104.22||104.22||104.22||104.17||2
1636127220000|2021-11-05 15:47:00|104.17||104.17||104.17||104.17||75
1636127230000|2021-11-05 15:47:10|104.22||104.22||104.22||104.22||21
1636127240000|2021-11-05 15:47:20||104.14||104.14||104.14||104.14|4
1636127250000|2021-11-05 15:47:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|310
1636127260000|2021-11-05 15:47:40|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|614
1636127280000|2021-11-05 15:48:00|||||||||14
1636127310000|2021-11-05 15:48:30|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|161
1636127320000|2021-11-05 15:48:40|||||||||271
1636127340000|2021-11-05 15:49:00|104.17||104.17||104.17||104.17||43
1636127350000|2021-11-05 15:49:10|104.12||104.12||104.12||104.12||4
1636127360000|2021-11-05 15:49:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|343
1636127370000|2021-11-05 15:49:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|250
1636127380000|2021-11-05 15:49:40|||||||||1500
1636127390000|2021-11-05 15:49:50|||||||||33
1636127400000|2021-11-05 15:50:00||103.99||104.04||104.04||103.99|2
1636127410000|2021-11-05 15:50:10|||||||||6
1636127420000|2021-11-05 15:50:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|10
1636127430000|2021-11-05 15:50:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|544
1636127460000|2021-11-05 15:51:00||103.99||104.04||104.04||103.99|55
1636127490000|2021-11-05 15:51:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|29
1636127530000|2021-11-05 15:52:10|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|228
1636127540000|2021-11-05 15:52:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|6
1636127550000|2021-11-05 15:52:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|19
1636127560000|2021-11-05 15:52:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|41
1636127570000|2021-11-05 15:52:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|62
1636127580000|2021-11-05 15:53:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|7
1636127600000|2021-11-05 15:53:20|||||||||6
1636127610000|2021-11-05 15:53:30|||||||||432
1636127630000|2021-11-05 15:53:50|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|99
1636127640000|2021-11-05 15:54:00|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|110
1636127650000|2021-11-05 15:54:10||104.14||104.14||104.14||104.14|31
1636127680000|2021-11-05 15:54:40|||||||||6
1636127710000|2021-11-05 15:55:10|||||||||7
1636127730000|2021-11-05 15:55:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|328
1636127740000|2021-11-05 15:55:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|722
1636127750000|2021-11-05 15:55:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|54
1636127770000|2021-11-05 15:56:10|||||||||25
1636127800000|2021-11-05 15:56:40|||||||||6
1636127830000|2021-11-05 15:57:10|||||||||5
1636127850000|2021-11-05 15:57:30|||||||||6
1636127870000|2021-11-05 15:57:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|68
1636127880000|2021-11-05 15:58:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|62
1636127890000|2021-11-05 15:58:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|27
1636127900000|2021-11-05 15:58:20|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|29
1636127910000|2021-11-05 15:58:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|42
1636127930000|2021-11-05 15:58:50|||||||||7
1636127940000|2021-11-05 15:59:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|226
1636127950000|2021-11-05 15:59:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|32
1636127970000|2021-11-05 15:59:30|||||||||10
1636127980000|2021-11-05 15:59:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|76
1636127990000|2021-11-05 15:59:50|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|78
1636128010000|2021-11-05 16:00:10|||||||||49
1636128020000|2021-11-05 16:00:20|||||||||556
1636128050000|2021-11-05 16:00:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|109
1636128060000|2021-11-05 16:01:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|34
1636128080000|2021-11-05 16:01:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|253
1636128090000|2021-11-05 16:01:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636128100000|2021-11-05 16:01:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|38
1636128110000|2021-11-05 16:01:50|||||||||2
1636128120000|2021-11-05 16:02:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|207
1636128160000|2021-11-05 16:02:40|||||||||1
1636128170000|2021-11-05 16:02:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|50
1636128180000|2021-11-05 16:03:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|60
1636128190000|2021-11-05 16:03:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|109
1636128200000|2021-11-05 16:03:20||104.09||104.14||104.14||104.09|3
1636128220000|2021-11-05 16:03:40|||||||||6
1636128240000|2021-11-05 16:04:00|||||||||6
1636128250000|2021-11-05 16:04:10|||||||||1
1636128260000|2021-11-05 16:04:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|128
1636128280000|2021-11-05 16:04:40|||||||||250
1636128290000|2021-11-05 16:04:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|55
1636128310000|2021-11-05 16:05:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|225
1636128330000|2021-11-05 16:05:30|||||||||6
1636128350000|2021-11-05 16:05:50|||||||||8
1636128360000|2021-11-05 16:06:00|||||||||6
1636128380000|2021-11-05 16:06:20|||||||||7
1636128390000|2021-11-05 16:06:30|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|211
1636128400000|2021-11-05 16:06:40||103.99||103.99||103.99||103.99|0
1636128410000|2021-11-05 16:06:50|||||||||6
1636128420000|2021-11-05 16:07:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|322
1636128430000|2021-11-05 16:07:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|275
1636128440000|2021-11-05 16:07:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|14
1636128450000|2021-11-05 16:07:30||103.99||104.04||104.04||103.99|35
1636128470000|2021-11-05 16:07:50|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|47
1636128480000|2021-11-05 16:08:00|||||||||4
1636128500000|2021-11-05 16:08:20|||||||||5
1636128520000|2021-11-05 16:08:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|355
1636128550000|2021-11-05 16:09:10|||||||||200
1636128570000|2021-11-05 16:09:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|50
1636128580000|2021-11-05 16:09:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|98
1636128590000|2021-11-05 16:09:50||104.04||104.04||104.04||104.04|4
1636128600000|2021-11-05 16:10:00|104.12|104.09|104.12|104.04|104.17|104.09|104.12|104.04|16
1636128610000|2021-11-05 16:10:10|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|195
1636128620000|2021-11-05 16:10:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|15
1636128630000|2021-11-05 16:10:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|49
1636128640000|2021-11-05 16:10:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1636128650000|2021-11-05 16:10:50|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|21
1636128660000|2021-11-05 16:11:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|35
1636128670000|2021-11-05 16:11:10|104.17||104.12||104.17||104.12||2
1636128680000|2021-11-05 16:11:20|||||||||5
1636128690000|2021-11-05 16:11:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|7
1636128720000|2021-11-05 16:12:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|56
1636128740000|2021-11-05 16:12:20|||||||||6
1636128750000|2021-11-05 16:12:30|||||||||10
1636128770000|2021-11-05 16:12:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|233
1636128780000|2021-11-05 16:13:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|101
1636128810000|2021-11-05 16:13:30|||||||||7
1636128850000|2021-11-05 16:14:10|||||||||6
1636128870000|2021-11-05 16:14:30|||||||||7
1636128880000|2021-11-05 16:14:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|83
1636128890000|2021-11-05 16:14:50|||||||||157
1636128920000|2021-11-05 16:15:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|151
1636128960000|2021-11-05 16:16:00|104.07||104.02||104.07||104.02||317
1636128970000|2021-11-05 16:16:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|85
1636128990000|2021-11-05 16:16:30|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|86
1636129010000|2021-11-05 16:16:50|||||||||6
1636129020000|2021-11-05 16:17:00|||||||||10
1636129040000|2021-11-05 16:17:20|||||||||29
1636129070000|2021-11-05 16:17:50|||||||||30
1636129090000|2021-11-05 16:18:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|190
1636129120000|2021-11-05 16:18:40|||||||||8
1636129140000|2021-11-05 16:19:00|||||||||12
1636129150000|2021-11-05 16:19:10|104.12|104.04|104.12|103.99|104.12|104.04|104.07|103.99|323
1636129160000|2021-11-05 16:19:20|104.07||104.12||104.12||104.07||50
1636129170000|2021-11-05 16:19:30||104.04||103.99||104.04||103.99|23
1636129180000|2021-11-05 16:19:40|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|22
1636129190000|2021-11-05 16:19:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|9
1636129210000|2021-11-05 16:20:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|26
1636129240000|2021-11-05 16:20:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|139
1636129260000|2021-11-05 16:21:00|||||||||27
1636129270000|2021-11-05 16:21:10|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|41
1636129280000|2021-11-05 16:21:20|104.12||104.12||104.12||104.12||0
1636129290000|2021-11-05 16:21:30|||||||||5
1636129320000|2021-11-05 16:22:00|104.17||104.12||104.17||104.12||50
1636129370000|2021-11-05 16:22:50|||||||||6
1636129390000|2021-11-05 16:23:10|||||||||9
1636129440000|2021-11-05 16:24:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|65
1636129450000|2021-11-05 16:24:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|186
1636129460000|2021-11-05 16:24:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|24
1636129500000|2021-11-05 16:25:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|55
1636129520000|2021-11-05 16:25:20|||||||||110
1636129530000|2021-11-05 16:25:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|406
1636129540000|2021-11-05 16:25:40|||||||||145
1636129550000|2021-11-05 16:25:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|376
1636129560000|2021-11-05 16:26:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|213
1636129570000|2021-11-05 16:26:10|||||||||613
1636129580000|2021-11-05 16:26:20|||||||||13
1636129590000|2021-11-05 16:26:30|||||||||11
1636129600000|2021-11-05 16:26:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|20
1636129610000|2021-11-05 16:26:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|245
1636129620000|2021-11-05 16:27:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|99
1636129630000|2021-11-05 16:27:10|||||||||16
1636129640000|2021-11-05 16:27:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|537
1636129650000|2021-11-05 16:27:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|115
1636129660000|2021-11-05 16:27:40|||||||||15
1636129670000|2021-11-05 16:27:50|||||||||16
1636129680000|2021-11-05 16:28:00|||||||||37
1636129690000|2021-11-05 16:28:10|||||||||17
1636129700000|2021-11-05 16:28:20|||||||||19
1636129710000|2021-11-05 16:28:30|||||||||12
1636129720000|2021-11-05 16:28:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|158
1636129730000|2021-11-05 16:28:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|71
1636129740000|2021-11-05 16:29:00|||||||||66
1636129750000|2021-11-05 16:29:10|||||||||200
1636129760000|2021-11-05 16:29:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|286
1636129770000|2021-11-05 16:29:30|||||||||2
1636129780000|2021-11-05 16:29:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|35
1636129790000|2021-11-05 16:29:50|||||||||32
1636129800000|2021-11-05 16:30:00|||||||||70
1636129810000|2021-11-05 16:30:10|104.07||104.07||104.07||104.07||20
1636129830000|2021-11-05 16:30:30||103.99||103.99||103.99||103.99|0
1636129850000|2021-11-05 16:30:50|||||||||679
1636129860000|2021-11-05 16:31:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|601
1636129890000|2021-11-05 16:31:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|130
1636129900000|2021-11-05 16:31:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|512
1636129930000|2021-11-05 16:32:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|21
1636129940000|2021-11-05 16:32:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|2
1636129960000|2021-11-05 16:32:40|||||||||7
1636129970000|2021-11-05 16:32:50|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|17
1636129980000|2021-11-05 16:33:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|107
1636129990000|2021-11-05 16:33:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|55
1636130000000|2021-11-05 16:33:20|||||||||144
1636130020000|2021-11-05 16:33:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|267
1636130030000|2021-11-05 16:33:50||104.09||104.14||104.14||104.09|222
1636130040000|2021-11-05 16:34:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|307
1636130050000|2021-11-05 16:34:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|349
1636130060000|2021-11-05 16:34:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|41
1636130080000|2021-11-05 16:34:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|581
1636130090000|2021-11-05 16:34:50|||||||||3
1636130100000|2021-11-05 16:35:00|||||||||22
1636130110000|2021-11-05 16:35:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|288
1636130120000|2021-11-05 16:35:20|||||||||369
1636130130000|2021-11-05 16:35:30|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|669
1636130140000|2021-11-05 16:35:40||104.09||104.14||104.14||104.09|204
1636130150000|2021-11-05 16:35:50||104.09||104.14||104.14||104.09|33
1636130160000|2021-11-05 16:36:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|338
1636130180000|2021-11-05 16:36:20|||||||||16
1636130240000|2021-11-05 16:37:20|||||||||214
1636130250000|2021-11-05 16:37:30|||||||||171
1636130350000|2021-11-05 16:39:10|||||||||6
1636130380000|2021-11-05 16:39:40|||||||||2
1636130390000|2021-11-05 16:39:50|||||||||126
1636130400000|2021-11-05 16:40:00|||||||||1260
1636130420000|2021-11-05 16:40:20|||||||||106
1636130470000|2021-11-05 16:41:10|||||||||145
1636130530000|2021-11-05 16:42:10|||||||||139
1636130640000|2021-11-05 16:44:00|||||||||74
1636130800000|2021-11-05 16:46:40|||||||||2
1636130810000|2021-11-05 16:46:50|||||||||199
1636131060000|2021-11-05 16:51:00|||||||||1
1636131150000|2021-11-05 16:52:30|||||||||616
1636131160000|2021-11-05 16:52:40|||||||||15
1636131170000|2021-11-05 16:52:50|||||||||140
1636131180000|2021-11-05 16:53:00|||||||||26
1636131260000|2021-11-05 16:54:20|||||||||11
1636131310000|2021-11-05 16:55:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|522
1636131320000|2021-11-05 16:55:20|||||||||42
1636131360000|2021-11-05 16:56:00|||||||||21
1636131370000|2021-11-05 16:56:10|||||||||60
1636131420000|2021-11-05 16:57:00|||||||||119
1636131430000|2021-11-05 16:57:10||104.09||104.09||104.09||104.09|266
1636131440000|2021-11-05 16:57:20|104.17||104.17||104.17||104.17||0
1636131480000|2021-11-05 16:58:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|89
1636131510000|2021-11-05 16:58:30|||||||||411
1636131560000|2021-11-05 16:59:20|||||||||35
1636131580000|2021-11-05 16:59:40||104.09||104.09||104.09||104.09|79
1636131650000|2021-11-05 17:00:50|104.17||104.17||104.17||104.17||210
1636131750000|2021-11-05 17:02:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|265
1636131770000|2021-11-05 17:02:50||104.09||104.09||104.09||104.09|31
1636131780000|2021-11-05 17:03:00|104.17||104.17||104.17||104.17||0
1636131790000|2021-11-05 17:03:10|104.22||104.17||104.22||104.17||0
1636131800000|2021-11-05 17:03:20|||||||||75
1636131830000|2021-11-05 17:03:50|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|165
1636132010000|2021-11-05 17:06:50|||||||||141
1636132020000|2021-11-05 17:07:00|||||||||46
1636132040000|2021-11-05 17:07:20|||||||||129
1636132060000|2021-11-05 17:07:40|||||||||60
1636132070000|2021-11-05 17:07:50|||||||||25
1636132080000|2021-11-05 17:08:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|40
1636132130000|2021-11-05 17:08:50|||||||||100
1636132140000|2021-11-05 17:09:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1636132160000|2021-11-05 17:09:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|96
1636132170000|2021-11-05 17:09:30|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|100
1636132200000|2021-11-05 17:10:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|30
1636132210000|2021-11-05 17:10:10||104.04||104.04||104.04||104.04|70
1636132230000|2021-11-05 17:10:30|104.12|104.09|104.12|104.04|104.17|104.09|104.12|104.04|100
1636132250000|2021-11-05 17:10:50|||||||||100
1636132280000|2021-11-05 17:11:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|16
1636132290000|2021-11-05 17:11:30||104.04||104.04||104.04||104.04|84
1636132310000|2021-11-05 17:11:50|104.12||104.12||104.12||104.12||100
1636132340000|2021-11-05 17:12:20|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|167
1636132360000|2021-11-05 17:12:40|104.12||104.17||104.17||104.12||0
1636132370000|2021-11-05 17:12:50|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.04|105
1636132380000|2021-11-05 17:13:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|95
1636132400000|2021-11-05 17:13:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|101
1636132440000|2021-11-05 17:14:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|37
1636132460000|2021-11-05 17:14:20|||||||||12
1636132470000|2021-11-05 17:14:30|||||||||48
1636132480000|2021-11-05 17:14:40|104.12||104.12||104.12||104.12||3
1636132490000|2021-11-05 17:14:50|||||||||10
1636132500000|2021-11-05 17:15:00||104.04||104.04||104.04||104.04|24
1636132510000|2021-11-05 17:15:10|104.17||104.17||104.17||104.17||38
1636132520000|2021-11-05 17:15:20|||||||||5
1636132530000|2021-11-05 17:15:30|||||||||18
1636132540000|2021-11-05 17:15:40|||||||||12
1636132550000|2021-11-05 17:15:50|||||||||18
1636132560000|2021-11-05 17:16:00|||||||||36
1636132570000|2021-11-05 17:16:10||104.09||104.09||104.09||104.09|27
1636132580000|2021-11-05 17:16:20|104.22||104.22||104.22||104.22||130
1636132590000|2021-11-05 17:16:30|||||||||18
1636132600000|2021-11-05 17:16:40|104.17||104.22||104.22||104.17||24
1636132610000|2021-11-05 17:16:50|||||||||18
1636132620000|2021-11-05 17:17:00||104.14||104.09||104.14||104.09|88
1636132630000|2021-11-05 17:17:10|104.17||104.17||104.17||104.17||0
1636132640000|2021-11-05 17:17:20|104.22||104.22||104.22||104.22||18
1636132650000|2021-11-05 17:17:30|||||||||18
1636132660000|2021-11-05 17:17:40|||||||||18
1636132670000|2021-11-05 17:17:50||104.14||104.14||104.14||104.14|18
1636132680000|2021-11-05 17:18:00|||||||||18
1636132690000|2021-11-05 17:18:10||104.09||104.09||104.09||104.09|97
1636132710000|2021-11-05 17:18:30|||||||||12
1636132720000|2021-11-05 17:18:40||104.14||104.14||104.14||104.14|28
1636132730000|2021-11-05 17:18:50|||||||||21
1636132810000|2021-11-05 17:20:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|60
1636132860000|2021-11-05 17:21:00|||||||||40
1636132870000|2021-11-05 17:21:10|||||||||7
1636132890000|2021-11-05 17:21:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|28
1636132950000|2021-11-05 17:22:30|||||||||12
1636132960000|2021-11-05 17:22:40|||||||||3
1636133060000|2021-11-05 17:24:20||103.99||103.99||103.99||103.99|29
1636133070000|2021-11-05 17:24:30||104.04||103.99||104.04||103.99|28
1636133080000|2021-11-05 17:24:40|104.07||104.07||104.07||104.07||0
1636133090000|2021-11-05 17:24:50||103.94||103.94||103.94||103.94|49
1636133100000|2021-11-05 17:25:00|104.02||104.02||104.02||104.02||0
1636133120000|2021-11-05 17:25:20|104.07||104.02||104.07||104.02||63
1636133130000|2021-11-05 17:25:30|||||||||7
1636133140000|2021-11-05 17:25:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|34
1636133150000|2021-11-05 17:25:50|||||||||16
1636133170000|2021-11-05 17:26:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|7
1636133210000|2021-11-05 17:26:50|103.97||103.97||103.97||103.97||26
1636133220000|2021-11-05 17:27:00||103.89||103.89||103.89||103.84|20
1636133230000|2021-11-05 17:27:10||103.84||103.89||103.89||103.84|0
1636133280000|2021-11-05 17:28:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|14
1636133310000|2021-11-05 17:28:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|200
1636133320000|2021-11-05 17:28:40|||||||||20
1636133410000|2021-11-05 17:30:10|103.92||103.92||103.92||103.92||5
1636133420000|2021-11-05 17:30:20||103.84||103.84||103.84||103.84|1
1636133520000|2021-11-05 17:32:00|||||||||5
1636133530000|2021-11-05 17:32:10|103.97||103.97||103.97||103.97||15
1636133540000|2021-11-05 17:32:20||103.89||103.89||103.89||103.89|1
1636133650000|2021-11-05 17:34:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|186
1636133730000|2021-11-05 17:35:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|1
1636133760000|2021-11-05 17:36:00|104.02||104.02||104.02||104.02||8
1636133770000|2021-11-05 17:36:10|103.97||104.02||104.02||103.97||11
1636133780000|2021-11-05 17:36:20|103.97||103.97||103.97||103.97||0
1636133820000|2021-11-05 17:37:00|104.02||104.02||104.02||104.02||0
1636133880000|2021-11-05 17:38:00|103.97||103.97||103.97||103.97||0
1636133940000|2021-11-05 17:39:00||103.84||103.89||103.89||103.84|25
1636134070000|2021-11-05 17:41:10||103.84||103.84||103.84||103.84|0
1636134080000|2021-11-05 17:41:20||103.89||103.84||103.89||103.84|0
1636134090000|2021-11-05 17:41:30||103.89||103.84||103.89||103.84|0
1636134120000|2021-11-05 17:42:00|103.92||103.92||103.92||103.92||0
1636134310000|2021-11-05 17:45:10|||||||||1
1636134760000|2021-11-05 17:52:40|103.97||103.97||103.97||103.97||3
1636134790000|2021-11-05 17:53:10|103.92||103.92||103.97||103.92||18
1636134890000|2021-11-05 17:54:50|103.97||103.97||103.97||103.97||8
1636135020000|2021-11-05 17:57:00||103.89||103.89||103.89||103.89|1
1636135140000|2021-11-05 17:59:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|77
1636135220000|2021-11-05 18:00:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|187
1636135290000|2021-11-05 18:01:30|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|5
1636135340000|2021-11-05 18:02:20|104.07||104.07||104.07||104.07||0
1636135430000|2021-11-05 18:03:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1636135500000|2021-11-05 18:05:00|||||||||20
1636135530000|2021-11-05 18:05:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|36
1636135580000|2021-11-05 18:06:20|104.22||104.22||104.22||104.22||51
1636135730000|2021-11-05 18:08:50|104.17||104.22||104.22||104.17||6
1636135760000|2021-11-05 18:09:20||104.14||104.09||104.14||104.09|1
1636135880000|2021-11-05 18:11:20||104.14||104.14||104.14||104.14|0
1636135930000|2021-11-05 18:12:10|||||||||1
1636135940000|2021-11-05 18:12:20|104.27||104.27||104.27||104.27||2
1636136080000|2021-11-05 18:14:40|104.22||104.22||104.22||104.22||0
1636136530000|2021-11-05 18:22:10||104.09||104.09||104.09||104.09|39
1636136540000|2021-11-05 18:22:20|104.17||104.22||104.22||104.17||1
1636136570000|2021-11-05 18:22:50|104.17||104.17||104.17||104.17||0
1636137320000|2021-11-05 18:35:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|16
1636137420000|2021-11-05 18:37:00|104.17||104.17||104.17||104.17||2
1636137470000|2021-11-05 18:37:50||104.09||104.09||104.09||104.09|0
1636137650000|2021-11-05 18:40:50||104.04||104.04||104.04||104.04|0
1636137710000|2021-11-05 18:41:50||104.09||104.09||104.09||104.09|0
1636137770000|2021-11-05 18:42:50||104.04||104.04||104.04||104.04|0
1636137790000|2021-11-05 18:43:10||104.09||104.04||104.09||104.04|0
1636137820000|2021-11-05 18:43:40||104.09||104.09||104.09||104.09|0
1636137870000|2021-11-05 18:44:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|338
1636137890000|2021-11-05 18:44:50|||||||||3
1636137930000|2021-11-05 18:45:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1636137980000|2021-11-05 18:46:20||104.04||104.09||104.09||104.04|10
1636138000000|2021-11-05 18:46:40||104.04||104.09||104.09||104.04|0
1636138010000|2021-11-05 18:46:50||104.04||104.04||104.04||104.04|0
1636138020000|2021-11-05 18:47:00||104.09||104.09||104.09||104.09|0
1636138620000|2021-11-05 18:57:00||104.04||104.04||104.04||104.04|10
1636138630000|2021-11-05 18:57:10|104.12||104.17||104.17||104.12||1
1636138640000|2021-11-05 18:57:20|104.12||104.17||104.17||104.12||2
1636138800000|2021-11-05 19:00:00||104.09||104.04||104.09||104.04|0
1636138820000|2021-11-05 19:00:20|104.12||104.17||104.17||104.12||0
1636138830000|2021-11-05 19:00:30|104.12||104.17||104.17||104.12||0
1636138850000|2021-11-05 19:00:50|104.12||104.12||104.12||104.12||0
1636138920000|2021-11-05 19:02:00|||||||||2
1636138930000|2021-11-05 19:02:10||103.99||103.99||103.99||103.99|2
1636139110000|2021-11-05 19:05:10|104.07||104.07||104.07||104.07||1
1636139180000|2021-11-05 19:06:20|104.12||104.12||104.12||104.12||4
1636139190000|2021-11-05 19:06:30||104.04||104.04||104.04||104.04|0
1636139200000|2021-11-05 19:06:40||103.99||103.99||103.99||103.99|0
1636139250000|2021-11-05 19:07:30||104.04||104.04||104.04||104.04|0
1636139890000|2021-11-05 19:18:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|53
1636139910000|2021-11-05 19:18:30|||||||||1
1636139920000|2021-11-05 19:18:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1636140030000|2021-11-05 19:20:30||103.99||103.99||103.99||103.99|0
1636140060000|2021-11-05 19:21:00||104.04||104.04||104.04||104.04|0
1636140080000|2021-11-05 19:21:20||103.99||103.99||103.99||103.99|0
1636140120000|2021-11-05 19:22:00|104.07||104.12||104.12||104.07||2
1636140180000|2021-11-05 19:23:00|104.07||104.07||104.07||104.07||0
1636140730000|2021-11-05 19:32:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|13
1636140740000|2021-11-05 19:32:20||103.99||104.04||104.04||103.99|0
1636140780000|2021-11-05 19:33:00||103.99||104.04||104.04||103.99|11
1636140790000|2021-11-05 19:33:10||103.99||103.99||103.99||103.99|0
1636140810000|2021-11-05 19:33:30||104.04||104.04||104.04||103.99|0
1636140820000|2021-11-05 19:33:40||103.99||104.04||104.04||103.99|0
1636140920000|2021-11-05 19:35:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|5
1636141010000|2021-11-05 19:36:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636141080000|2021-11-05 19:38:00||104.09||104.09||104.14||104.09|25
1636141090000|2021-11-05 19:38:10|104.17||104.17||104.17||104.17||0
1636141280000|2021-11-05 19:41:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|18
1636141350000|2021-11-05 19:42:30|||||||||1
1636141710000|2021-11-05 19:48:30||103.99||103.99||103.99||103.99|1
1636141770000|2021-11-05 19:49:30|104.07||104.07||104.07||104.07||1
1636141790000|2021-11-05 19:49:50|104.12||104.12||104.12||104.12||1
1636141800000|2021-11-05 19:50:00|104.17|104.04|104.17|104.09|104.17|104.09|104.12|104.04|13
1636141930000|2021-11-05 19:52:10||104.04||104.04||104.04||104.04|8
1636141940000|2021-11-05 19:52:20|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|1
1636142100000|2021-11-05 19:55:00||104.04||104.04||104.04||104.04|18
1636142110000|2021-11-05 19:55:10|104.12||104.17||104.17||104.12||97
1636142190000|2021-11-05 19:56:30|104.22|104.09|104.22|104.09|104.22|104.09|104.22|104.09|7
1636142240000|2021-11-05 19:57:20|||||||||13
1636142310000|2021-11-05 19:58:30|||||||||1
1636142320000|2021-11-05 19:58:40|||||||||2
1636142330000|2021-11-05 19:58:50|104.27|104.14|104.27|104.14|104.27|104.14|104.27|104.14|22
1636142340000|2021-11-05 19:59:00|104.22||104.22||104.22||104.22||0
1636142350000|2021-11-05 19:59:10|104.27||104.27||104.27||104.27||2
1636354860000|2021-11-08 07:01:00|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|1
1636354900000|2021-11-08 07:01:40|104.37||104.32||104.37||104.32||1
1636354920000|2021-11-08 07:02:00|104.27||104.27||104.27||104.27||0
1636354940000|2021-11-08 07:02:20||104.14||104.14||104.14||104.14|0
1636354950000|2021-11-08 07:02:30|104.22||104.32||104.32||104.22||27
1636354960000|2021-11-08 07:02:40|104.37||104.37||104.37||104.37||0
1636354970000|2021-11-08 07:02:50|104.42||104.42||104.42||104.42||0
1636354980000|2021-11-08 07:03:00|104.37||104.37||104.37||104.37||0
1636354990000|2021-11-08 07:03:10|104.42||104.42||104.42||104.42||0
1636355020000|2021-11-08 07:03:40||104.19||104.19||104.19||104.19|0
1636355040000|2021-11-08 07:04:00|104.37||104.42||104.42||104.37||0
1636355070000|2021-11-08 07:04:30||104.24||104.24||104.24||104.24|0
1636355120000|2021-11-08 07:05:20|104.37||104.42||104.42||104.37||0
1636355160000|2021-11-08 07:06:00|||||||||5
1636355230000|2021-11-08 07:07:10|104.37|104.19|104.37|104.19|104.37|104.19|104.37|104.19|3
1636355320000|2021-11-08 07:08:40|||||||||6
1636355340000|2021-11-08 07:09:00||104.24||104.24||104.24||104.24|0
1636355350000|2021-11-08 07:09:10|104.32|104.19|104.37|104.24|104.37|104.24|104.32|104.19|0
1636355420000|2021-11-08 07:10:20||104.29||104.29||104.29||104.29|0
1636355450000|2021-11-08 07:10:50||104.24||104.24||104.24||104.24|0
1636355460000|2021-11-08 07:11:00||104.29||104.29||104.29||104.29|0
1636355590000|2021-11-08 07:13:10|||||||||60
1636355880000|2021-11-08 07:18:00|||||||||5
1636355910000|2021-11-08 07:18:30|||||||||1
1636356100000|2021-11-08 07:21:40|||||||||18
1636356300000|2021-11-08 07:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|73
1636356340000|2021-11-08 07:25:40||104.29||104.34||104.34||104.29|0
1636356450000|2021-11-08 07:27:30|||||||||27
1636356680000|2021-11-08 07:31:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636356770000|2021-11-08 07:32:50|104.42||104.42||104.42||104.42||0
1636356810000|2021-11-08 07:33:30||104.34||104.29||104.34||104.29|0
1636356840000|2021-11-08 07:34:00|104.37||104.37||104.37||104.37||0
1636356850000|2021-11-08 07:34:10|104.42||104.42||104.42||104.42||0
1636356930000|2021-11-08 07:35:30|104.37||104.37||104.37||104.37||0
1636356940000|2021-11-08 07:35:40||104.24||104.24||104.24||104.24|8
1636356990000|2021-11-08 07:36:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|5
1636357020000|2021-11-08 07:37:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|89
1636357050000|2021-11-08 07:37:30||104.24||104.24||104.24||104.24|0
1636357080000|2021-11-08 07:38:00|104.32||104.32||104.32||104.32||0
1636357100000|2021-11-08 07:38:20|104.37||104.37||104.37||104.37||0
1636357200000|2021-11-08 07:40:00|104.32||104.32||104.32||104.32||0
1636357260000|2021-11-08 07:41:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|3
1636357400000|2021-11-08 07:43:20||104.24||104.24||104.24||104.24|0
1636357500000|2021-11-08 07:45:00||104.29||104.24||104.29||104.24|8
1636357850000|2021-11-08 07:50:50|104.32||104.32||104.32||104.32||0
1636357860000|2021-11-08 07:51:00|||||||||11
1636357870000|2021-11-08 07:51:10||104.19||104.19||104.19||104.19|2
1636357930000|2021-11-08 07:52:10|104.27|104.24|104.32|104.24|104.32|104.24|104.27|104.24|4
1636357960000|2021-11-08 07:52:40|||||||||1
1636357970000|2021-11-08 07:52:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|41
1636357990000|2021-11-08 07:53:10||104.14||104.14||104.14||104.14|7
1636358000000|2021-11-08 07:53:20||104.19||104.19||104.19||104.19|0
1636358010000|2021-11-08 07:53:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|51
1636358060000|2021-11-08 07:54:20|104.27||104.27||104.27||104.27||2
1636358140000|2021-11-08 07:55:40||104.19||104.19||104.19||104.19|0
1636358150000|2021-11-08 07:55:50||104.14||104.19||104.19||104.14|0
1636358200000|2021-11-08 07:56:40|104.32||104.32||104.32||104.32||0
1636358220000|2021-11-08 07:57:00||104.24||104.24||104.24||104.24|33
1636358250000|2021-11-08 07:57:30|104.37||104.37||104.37||104.37||2
1636358270000|2021-11-08 07:57:50|104.32|104.19|104.32|104.19|104.32|104.19|104.32|104.19|0
1636358280000|2021-11-08 07:58:00||104.24||104.24||104.24||104.24|0
1636358290000|2021-11-08 07:58:10||104.19||104.19||104.19||104.19|0
1636358350000|2021-11-08 07:59:10||104.24||104.24||104.24||104.24|0
1636358360000|2021-11-08 07:59:20||104.19||104.19||104.19||104.19|0
1636358370000|2021-11-08 07:59:30||104.24||104.24||104.24||104.24|2
1636358380000|2021-11-08 07:59:40|104.27|104.14|104.27|104.14|104.27|104.14|104.27|104.14|88
1636358390000|2021-11-08 07:59:50|104.22|104.09|104.22|104.09|104.22|104.09|104.22|104.09|50
1636358400000|2021-11-08 08:00:00|104.27|104.14|104.32|104.24|104.32|104.24|104.27|104.14|72
1636358410000|2021-11-08 08:00:10|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|105
1636358420000|2021-11-08 08:00:20||104.19||104.19||104.19||104.19|5
1636358430000|2021-11-08 08:00:30|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|11
1636358440000|2021-11-08 08:00:40|104.32|104.14|104.17|104.09|104.32|104.14|104.17|104.09|202
1636358450000|2021-11-08 08:00:50|104.22||104.22||104.22||104.17||50
1636358460000|2021-11-08 08:01:00||104.14||104.14||104.14||104.14|56
1636358470000|2021-11-08 08:01:10|||||||||117
1636358480000|2021-11-08 08:01:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|34
1636358490000|2021-11-08 08:01:30|||||||||189
1636358500000|2021-11-08 08:01:40|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|52
1636358510000|2021-11-08 08:01:50|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|25
1636358520000|2021-11-08 08:02:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|52
1636358530000|2021-11-08 08:02:10|104.32|104.24|104.32|104.19|104.32|104.24|104.27|104.19|63
1636358540000|2021-11-08 08:02:20|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|12
1636358550000|2021-11-08 08:02:30||104.14||104.19||104.19||104.14|0
1636358560000|2021-11-08 08:02:40|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|41
1636358580000|2021-11-08 08:03:00|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.09|347
1636358590000|2021-11-08 08:03:10||104.04||104.04||104.04||104.04|33
1636358600000|2021-11-08 08:03:20||104.09||104.09||104.09||104.09|0
1636358610000|2021-11-08 08:03:30|104.22||104.22||104.22||104.22||51
1636358620000|2021-11-08 08:03:40|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|23
1636358630000|2021-11-08 08:03:50||104.04||104.04||104.04||104.04|35
1636358640000|2021-11-08 08:04:00|104.12|103.99|104.12|104.04|104.12|104.04|104.12|103.99|1
1636358650000|2021-11-08 08:04:10||103.99||103.99||104.04||103.99|34
1636358660000|2021-11-08 08:04:20||104.04||103.99||104.04||103.99|3
1636358680000|2021-11-08 08:04:40|104.17|104.04|104.17|104.04|104.17|104.04|104.17|104.04|28
1636358690000|2021-11-08 08:04:50||104.09||104.09||104.09||104.09|0
1636358700000|2021-11-08 08:05:00|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|199
1636358710000|2021-11-08 08:05:10|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|44
1636358730000|2021-11-08 08:05:30|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|5
1636358760000|2021-11-08 08:06:00|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.09|8
1636358770000|2021-11-08 08:06:10|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|8
1636358790000|2021-11-08 08:06:30||104.14||104.14||104.14||104.14|0
1636358800000|2021-11-08 08:06:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|10
1636358820000|2021-11-08 08:07:00|||||||||1
1636358830000|2021-11-08 08:07:10|104.32|104.24|104.32|104.19|104.32|104.24|104.32|104.19|8
1636358840000|2021-11-08 08:07:20|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|2
1636358860000|2021-11-08 08:07:40|104.22|104.14|104.27|104.14|104.27|104.19|104.22|104.14|3
1636358870000|2021-11-08 08:07:50|104.22||104.22||104.27||104.22||0
1636358890000|2021-11-08 08:08:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1636358920000|2021-11-08 08:08:40|104.32||104.27||104.32||104.27||13
1636358930000|2021-11-08 08:08:50|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.24|0
1636358940000|2021-11-08 08:09:00|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|2
1636358950000|2021-11-08 08:09:10||104.14||104.19||104.19||104.14|2
1636358960000|2021-11-08 08:09:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|12
1636358980000|2021-11-08 08:09:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|23
1636359000000|2021-11-08 08:10:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|34
1636359010000|2021-11-08 08:10:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|61
1636359020000|2021-11-08 08:10:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|53
1636359030000|2021-11-08 08:10:30|||||||||6
1636359040000|2021-11-08 08:10:40||103.99||104.04||104.04||103.99|0
1636359050000|2021-11-08 08:10:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|2
1636359060000|2021-11-08 08:11:00|104.12||104.12||104.12||104.12||7
1636359070000|2021-11-08 08:11:10|104.07||104.07||104.07||104.07||0
1636359080000|2021-11-08 08:11:20|||||||||6
1636359090000|2021-11-08 08:11:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1636359100000|2021-11-08 08:11:40|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|155
1636359110000|2021-11-08 08:11:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|10
1636359120000|2021-11-08 08:12:00||103.84||103.89||103.89||103.84|12
1636359130000|2021-11-08 08:12:10|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|54
1636359150000|2021-11-08 08:12:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|54
1636359160000|2021-11-08 08:12:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|36
1636359180000|2021-11-08 08:13:00|103.92|103.84|103.92|103.84|103.92|103.89|103.92|103.84|71
1636359200000|2021-11-08 08:13:20||103.79||103.84||103.84||103.79|32
1636359210000|2021-11-08 08:13:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|2
1636359240000|2021-11-08 08:14:00|||||||||35
1636359250000|2021-11-08 08:14:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|176
1636359260000|2021-11-08 08:14:20|||||||||7
1636359280000|2021-11-08 08:14:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|91
1636359290000|2021-11-08 08:14:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|84
1636359300000|2021-11-08 08:15:00|||||||||7
1636359310000|2021-11-08 08:15:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|34
1636359330000|2021-11-08 08:15:30|||||||||15
1636359350000|2021-11-08 08:15:50|||||||||13
1636359360000|2021-11-08 08:16:00|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.79|50
1636359370000|2021-11-08 08:16:10|||||||||1
1636359380000|2021-11-08 08:16:20|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|60
1636359400000|2021-11-08 08:16:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|74
1636359440000|2021-11-08 08:17:20|103.82|103.74|103.87|103.74|103.87|103.79|103.82|103.74|149
1636359450000|2021-11-08 08:17:30|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|41
1636359460000|2021-11-08 08:17:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|35
1636359470000|2021-11-08 08:17:50|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|84
1636359480000|2021-11-08 08:18:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|119
1636359490000|2021-11-08 08:18:10|103.92|103.84|103.92|103.84|103.97|103.84|103.92|103.84|7
1636359500000|2021-11-08 08:18:20|103.97||103.92||103.97||103.92||0
1636359510000|2021-11-08 08:18:30|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|61
1636359520000|2021-11-08 08:18:40|104.02||103.97||104.02||103.97||9
1636359530000|2021-11-08 08:18:50|104.02||103.97||104.02||103.97||31
1636359560000|2021-11-08 08:19:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|4
1636359570000|2021-11-08 08:19:30|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|178
1636359580000|2021-11-08 08:19:40|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|15
1636359590000|2021-11-08 08:19:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|17
1636359600000|2021-11-08 08:20:00|103.87|103.79|103.87|103.79|103.92|103.84|103.87|103.79|87
1636359610000|2021-11-08 08:20:10|103.92||103.87||103.92||103.87||39
1636359620000|2021-11-08 08:20:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|113
1636359650000|2021-11-08 08:20:50|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|64
1636359660000|2021-11-08 08:21:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|20
1636359670000|2021-11-08 08:21:10||103.74||103.74||103.74||103.74|0
1636359680000|2021-11-08 08:21:20|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|60
1636359690000|2021-11-08 08:21:30|103.87||103.87||103.87||103.87||109
1636359700000|2021-11-08 08:21:40|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|0
1636359710000|2021-11-08 08:21:50|||||||||33
1636359730000|2021-11-08 08:22:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|69
1636359740000|2021-11-08 08:22:20|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|223
1636359770000|2021-11-08 08:22:50|103.92|103.84|103.92|103.79|103.92|103.84|103.87|103.79|18
1636359780000|2021-11-08 08:23:00|103.87||103.92||103.92||103.87||3
1636359790000|2021-11-08 08:23:10||103.84||103.79||103.84||103.79|0
1636359800000|2021-11-08 08:23:20|103.87||103.92||103.92||103.87||0
1636359810000|2021-11-08 08:23:30|103.97|103.84|103.97|103.84|103.97|103.84|103.92|103.84|0
1636359820000|2021-11-08 08:23:40||103.89||103.89||103.89||103.89|0
1636359840000|2021-11-08 08:24:00|104.02||104.02||104.02||103.97||9
1636359850000|2021-11-08 08:24:10||103.94||103.89||103.94||103.89|2
1636359860000|2021-11-08 08:24:20|104.07|103.94|104.07|103.99|104.07|103.99|104.07|103.94|0
1636359870000|2021-11-08 08:24:30|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|10
1636359880000|2021-11-08 08:24:40||103.94||103.94||103.94||103.94|2
1636359890000|2021-11-08 08:24:50|104.02|103.99|104.07|103.94|104.07|103.99|104.02|103.94|8
1636359900000|2021-11-08 08:25:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|4
1636359910000|2021-11-08 08:25:10|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|30
1636359920000|2021-11-08 08:25:20|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|0
1636359930000|2021-11-08 08:25:30|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|15
1636359940000|2021-11-08 08:25:40|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|37
1636359950000|2021-11-08 08:25:50|103.97||103.97||103.97||103.97||0
1636359970000|2021-11-08 08:26:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|50
1636359980000|2021-11-08 08:26:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|2
1636359990000|2021-11-08 08:26:30|103.92|103.84|103.92|103.84|103.97|103.89|103.92|103.84|32
1636360000000|2021-11-08 08:26:40|103.97||103.97||103.97||103.97||0
1636360010000|2021-11-08 08:26:50||103.89||103.89||103.89||103.84|0
1636360020000|2021-11-08 08:27:00|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|19
1636360030000|2021-11-08 08:27:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|5
1636360040000|2021-11-08 08:27:20|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|9
1636360050000|2021-11-08 08:27:30||103.99||103.99||103.99||103.99|0
1636360060000|2021-11-08 08:27:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|6
1636360070000|2021-11-08 08:27:50|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|6
1636360110000|2021-11-08 08:28:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|142
1636360120000|2021-11-08 08:28:40|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|10
1636360130000|2021-11-08 08:28:50|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|0
1636360140000|2021-11-08 08:29:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|53
1636360180000|2021-11-08 08:29:40|104.12||104.12||104.12||104.12||0
1636360190000|2021-11-08 08:29:50|104.07||104.07||104.07||104.07||0
1636360200000|2021-11-08 08:30:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|5
1636360210000|2021-11-08 08:30:10|104.12||104.07||104.12||104.07||11
1636360220000|2021-11-08 08:30:20|104.12||104.07||104.12||104.07||6
1636360240000|2021-11-08 08:30:40|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|6
1636360270000|2021-11-08 08:31:10|104.17||104.12||104.17||104.12||4
1636360290000|2021-11-08 08:31:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|130
1636360370000|2021-11-08 08:32:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|168
1636360380000|2021-11-08 08:33:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|57
1636360410000|2021-11-08 08:33:30||103.84||103.89||103.89||103.84|69
1636360460000|2021-11-08 08:34:20|104.02||104.02||104.02||103.97||4
1636360470000|2021-11-08 08:34:30|103.97||103.97||104.02||103.97||0
1636360480000|2021-11-08 08:34:40|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.94|26
1636360500000|2021-11-08 08:35:00|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|61
1636360510000|2021-11-08 08:35:10|103.97|103.94|104.02|103.94|104.02|103.94|103.97|103.94|5
1636360520000|2021-11-08 08:35:20|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|26
1636360530000|2021-11-08 08:35:30|103.97||103.97||103.97||103.97||0
1636360540000|2021-11-08 08:35:40|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|0
1636360550000|2021-11-08 08:35:50|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|7
1636360560000|2021-11-08 08:36:00|104.02||104.07||104.07||104.02||3
1636360570000|2021-11-08 08:36:10||103.99||103.94||103.99||103.94|0
1636360580000|2021-11-08 08:36:20|104.02||104.02||104.02||104.02||0
1636360640000|2021-11-08 08:37:20|104.07|103.99|104.07|103.94|104.07|103.99|104.02|103.94|4
1636360650000|2021-11-08 08:37:30|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|0
1636360660000|2021-11-08 08:37:40|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|0
1636360670000|2021-11-08 08:37:50|104.02|103.99|104.07|103.94|104.07|103.99|104.02|103.94|0
1636360680000|2021-11-08 08:38:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|3
1636360700000|2021-11-08 08:38:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|11
1636360750000|2021-11-08 08:39:10|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|10
1636360760000|2021-11-08 08:39:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|1
1636360780000|2021-11-08 08:39:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1636360790000|2021-11-08 08:39:50|104.07||104.07||104.07||104.07||0
1636360800000|2021-11-08 08:40:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|4
1636360810000|2021-11-08 08:40:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|563
1636360860000|2021-11-08 08:41:00||103.99||104.04||104.04||103.99|3
1636360880000|2021-11-08 08:41:20|||||||||72
1636360890000|2021-11-08 08:41:30|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|15
1636360910000|2021-11-08 08:41:50|||||||||50
1636360920000|2021-11-08 08:42:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|164
1636360960000|2021-11-08 08:42:40|||||||||17
1636360980000|2021-11-08 08:43:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.89|328
1636360990000|2021-11-08 08:43:10||103.89||103.89||103.94||103.89|21
1636361000000|2021-11-08 08:43:20|103.97|103.94|104.02|103.89|104.02|103.94|103.97|103.89|14
1636361010000|2021-11-08 08:43:30|103.97||103.97||103.97||103.97||0
1636361020000|2021-11-08 08:43:40||103.84||103.84||103.84||103.84|48
1636361030000|2021-11-08 08:43:50|103.92||103.92||103.92||103.92||0
1636361040000|2021-11-08 08:44:00|||||||||32
1636361070000|2021-11-08 08:44:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|19
1636361080000|2021-11-08 08:44:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|31
1636361100000|2021-11-08 08:45:00|||||||||3
1636361110000|2021-11-08 08:45:10|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|2
1636361120000|2021-11-08 08:45:20|||||||||9
1636361150000|2021-11-08 08:45:50|103.92||103.87||103.92||103.87||2
1636361170000|2021-11-08 08:46:10|103.92||103.92||103.92||103.92||25
1636361180000|2021-11-08 08:46:20|103.87|103.84|103.92|103.84|103.92|103.84|103.87|103.84|5
1636361220000|2021-11-08 08:47:00|||||||||55
1636361240000|2021-11-08 08:47:20||103.79||103.84||103.84||103.79|78
1636361250000|2021-11-08 08:47:30|||||||||17
1636361260000|2021-11-08 08:47:40|103.97||103.97||103.97||103.92||0
1636361270000|2021-11-08 08:47:50|103.92|103.89|104.02|103.89|104.02|103.89|103.92|103.89|32
1636361280000|2021-11-08 08:48:00|103.97||104.02||104.02||103.97||4
1636361290000|2021-11-08 08:48:10||103.94||103.94||103.94||103.89|0
1636361320000|2021-11-08 08:48:40|104.07||104.07||104.07||104.07||15
1636361330000|2021-11-08 08:48:50|104.02||104.07||104.07||104.02||0
1636361340000|2021-11-08 08:49:00|104.02||104.02||104.02||104.02||0
1636361350000|2021-11-08 08:49:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1636361360000|2021-11-08 08:49:20|||||||||2
1636361370000|2021-11-08 08:49:30|104.12||104.12||104.12||104.07||1
1636361380000|2021-11-08 08:49:40|104.07||104.07||104.07||104.07||0
1636361420000|2021-11-08 08:50:20|104.12||104.12||104.12||104.12||3
1636361430000|2021-11-08 08:50:30|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|20
1636361460000|2021-11-08 08:51:00|104.17|104.09|104.17|104.09|104.17|104.09|104.12|104.09|5
1636361480000|2021-11-08 08:51:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|60
1636361510000|2021-11-08 08:51:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|286
1636361520000|2021-11-08 08:52:00||104.14||104.19||104.19||104.14|12
1636361580000|2021-11-08 08:53:00||104.14||104.19||104.19||104.14|13
1636361620000|2021-11-08 08:53:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|5
1636361650000|2021-11-08 08:54:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|107
1636361690000|2021-11-08 08:54:50|104.32|104.24|104.32|104.19|104.32|104.24|104.32|104.19|28
1636361700000|2021-11-08 08:55:00|104.27|104.24|104.32|104.24|104.32|104.24|104.27|104.24|84
1636361760000|2021-11-08 08:56:00||104.19||104.24||104.24||104.19|32
1636361770000|2021-11-08 08:56:10||104.19||104.24||104.24||104.19|0
1636361780000|2021-11-08 08:56:20|104.37||104.32||104.37||104.32||104
1636361800000|2021-11-08 08:56:40||104.19||104.19||104.24||104.19|2
1636361810000|2021-11-08 08:56:50|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|5
1636361820000|2021-11-08 08:57:00|||||||||111
1636361830000|2021-11-08 08:57:10|||||||||60
1636361840000|2021-11-08 08:57:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|64
1636361870000|2021-11-08 08:57:50|||||||||14
1636361900000|2021-11-08 08:58:20|||||||||6
1636361910000|2021-11-08 08:58:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|1
1636361920000|2021-11-08 08:58:40||104.14||104.19||104.19||104.14|2
1636361930000|2021-11-08 08:58:50||104.14||104.19||104.19||104.14|12
1636361940000|2021-11-08 08:59:00|||||||||8
1636362000000|2021-11-08 09:00:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|93
1636362010000|2021-11-08 09:00:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|160
1636362050000|2021-11-08 09:00:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|103
1636362080000|2021-11-08 09:01:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|113
1636362100000|2021-11-08 09:01:40|||||||||193
1636362110000|2021-11-08 09:01:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|7
1636362120000|2021-11-08 09:02:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|15
1636362140000|2021-11-08 09:02:20|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|106
1636362150000|2021-11-08 09:02:30|104.37||104.37||104.37||104.37||0
1636362180000|2021-11-08 09:03:00|104.42||104.37||104.42||104.37||76
1636362190000|2021-11-08 09:03:10|104.42||104.42||104.42||104.37||0
1636362200000|2021-11-08 09:03:20||104.34||104.34||104.34||104.29|0
1636362210000|2021-11-08 09:03:30||104.29||104.34||104.34||104.29|0
1636362220000|2021-11-08 09:03:40|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|20
1636362230000|2021-11-08 09:03:50||104.34||104.34||104.34||104.29|133
1636362240000|2021-11-08 09:04:00|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|5
1636362250000|2021-11-08 09:04:10||104.34||104.34||104.34||104.29|0
1636362310000|2021-11-08 09:05:10||104.29||104.29||104.29||104.29|14
1636362320000|2021-11-08 09:05:20|104.37||104.42||104.42||104.37||0
1636362330000|2021-11-08 09:05:30||104.34||104.29||104.34||104.29|6
1636362350000|2021-11-08 09:05:50|104.37||104.42||104.42||104.37||0
1636362360000|2021-11-08 09:06:00|104.37||104.37||104.37||104.37||3
1636362370000|2021-11-08 09:06:10|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|2
1636362390000|2021-11-08 09:06:30||104.34||104.34||104.34||104.34|0
1636362420000|2021-11-08 09:07:00|||||||||2
1636362430000|2021-11-08 09:07:10|||||||||1
1636362480000|2021-11-08 09:08:00|104.47||104.42||104.47||104.42||13
1636362500000|2021-11-08 09:08:20|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|144
1636362510000|2021-11-08 09:08:30|104.47||104.42||104.47||104.42||0
1636362540000|2021-11-08 09:09:00|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|40
1636362550000|2021-11-08 09:09:10|104.37||104.37||104.42||104.37||0
1636362580000|2021-11-08 09:09:40|104.42||104.42||104.42||104.42||0
1636362590000|2021-11-08 09:09:50|104.37||104.37||104.37||104.37||0
1636362600000|2021-11-08 09:10:00|104.42||104.42||104.42||104.42||2
1636362610000|2021-11-08 09:10:10|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.34|0
1636362620000|2021-11-08 09:10:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|0
1636362630000|2021-11-08 09:10:30|104.42||104.37||104.42||104.37||0
1636362650000|2021-11-08 09:10:50|104.42||104.42||104.42||104.42||0
1636362660000|2021-11-08 09:11:00|104.37||104.37||104.37||104.37||3
1636362670000|2021-11-08 09:11:10|104.42||104.42||104.42||104.42||7
1636362680000|2021-11-08 09:11:20|104.37||104.37||104.37||104.37||0
1636362690000|2021-11-08 09:11:30|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|0
1636362750000|2021-11-08 09:12:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|10
1636362760000|2021-11-08 09:12:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636362780000|2021-11-08 09:13:00|104.42||104.42||104.42||104.42||21
1636362790000|2021-11-08 09:13:10||104.34||104.34||104.34||104.29|0
1636362800000|2021-11-08 09:13:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|0
1636362830000|2021-11-08 09:13:50|104.42||104.42||104.42||104.42||0
1636362840000|2021-11-08 09:14:00||104.34||104.34||104.34||104.34|29
1636362850000|2021-11-08 09:14:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636362860000|2021-11-08 09:14:20|104.42||104.42||104.42||104.42||2
1636362870000|2021-11-08 09:14:30||104.34||104.29||104.34||104.29|0
1636362880000|2021-11-08 09:14:40|104.37|104.34|104.37|104.29|104.37|104.34|104.37|104.29|0
1636362890000|2021-11-08 09:14:50|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|0
1636362900000|2021-11-08 09:15:00|104.37|104.34|104.42|104.29|104.42|104.34|104.37|104.29|2
1636362910000|2021-11-08 09:15:10||104.34||104.34||104.34||104.34|10
1636363010000|2021-11-08 09:16:50||104.29||104.29||104.34||104.29|122
1636363020000|2021-11-08 09:17:00||104.34||104.34||104.34||104.34|0
1636363090000|2021-11-08 09:18:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|60
1636363150000|2021-11-08 09:19:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|29
1636363170000|2021-11-08 09:19:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|30
1636363180000|2021-11-08 09:19:40|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|15
1636363190000|2021-11-08 09:19:50||104.44||104.49||104.49||104.44|0
1636363200000|2021-11-08 09:20:00|||||||||13
1636363210000|2021-11-08 09:20:10|104.62|104.54|104.62|104.54|104.62|104.54|104.57|104.49|6
1636363230000|2021-11-08 09:20:30|104.57|104.49|104.62|104.49|104.62|104.54|104.57|104.49|3
1636363240000|2021-11-08 09:20:40|104.57||104.57||104.57||104.57||0
1636363250000|2021-11-08 09:20:50|104.62||104.57||104.62||104.57||0
1636363260000|2021-11-08 09:21:00|104.62|104.54|104.62|104.54|104.62|104.54|104.57|104.54|6
1636363280000|2021-11-08 09:21:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|25
1636363310000|2021-11-08 09:21:50|104.62|104.54|104.67|104.54|104.67|104.54|104.62|104.54|22
1636363320000|2021-11-08 09:22:00||104.59||104.59||104.59||104.59|0
1636363370000|2021-11-08 09:22:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|88
1636363400000|2021-11-08 09:23:20||104.59||104.64||104.64||104.59|33
1636363410000|2021-11-08 09:23:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|0
1636363420000|2021-11-08 09:23:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|29
1636363430000|2021-11-08 09:23:50|104.67|104.59|104.67|104.54|104.67|104.59|104.67|104.54|0
1636363440000|2021-11-08 09:24:00||104.59||104.59||104.59||104.59|0
1636363450000|2021-11-08 09:24:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|115
1636363490000|2021-11-08 09:24:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|25
1636363510000|2021-11-08 09:25:10||104.44||104.44||104.44||104.44|36
1636363520000|2021-11-08 09:25:20|104.52||104.57||104.57||104.52||0
1636363530000|2021-11-08 09:25:30|104.52||104.57||104.57||104.52||0
1636363540000|2021-11-08 09:25:40|104.52||104.52||104.52||104.52||0
1636363550000|2021-11-08 09:25:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|0
1636363560000|2021-11-08 09:26:00|104.62|104.54|104.67|104.54|104.67|104.54|104.62|104.54|29
1636363580000|2021-11-08 09:26:20||104.59||104.59||104.59||104.59|0
1636363590000|2021-11-08 09:26:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|40
1636363600000|2021-11-08 09:26:40|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|12
1636363610000|2021-11-08 09:26:50|104.67||104.67||104.67||104.67||0
1636363620000|2021-11-08 09:27:00|104.72||104.72||104.72||104.67||12
1636363630000|2021-11-08 09:27:10||104.64||104.64||104.64||104.59|6
1636363640000|2021-11-08 09:27:20|104.77||104.72||104.77||104.72||7
1636363650000|2021-11-08 09:27:30|104.77|104.69|104.77|104.64|104.77|104.69|104.77|104.64|0
1636363660000|2021-11-08 09:27:40|104.72||104.72||104.72||104.72||0
1636363670000|2021-11-08 09:27:50|104.77|104.69|104.77|104.64|104.77|104.69|104.77|104.64|0
1636363680000|2021-11-08 09:28:00||104.69||104.69||104.69||104.69|0
1636363690000|2021-11-08 09:28:10||104.64||104.64||104.69||104.64|11
1636363700000|2021-11-08 09:28:20||104.69||104.69||104.69||104.69|0
1636363720000|2021-11-08 09:28:40|104.82||104.82||104.82||104.82||1
1636363730000|2021-11-08 09:28:50|104.77||104.77||104.77||104.77||0
1636363750000|2021-11-08 09:29:10|104.82||104.77||104.82||104.77||3
1636363760000|2021-11-08 09:29:20|104.82||104.82||104.82||104.77||4
1636363780000|2021-11-08 09:29:40|104.77||104.77||104.77||104.77||0
1636363790000|2021-11-08 09:29:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|53
1636363800000|2021-11-08 09:30:00|104.77|104.69|104.77|104.64|104.77|104.69|104.72|104.64|29
1636363810000|2021-11-08 09:30:10||104.69||104.69||104.69||104.69|0
1636363820000|2021-11-08 09:30:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|3
1636363840000|2021-11-08 09:30:40|||||||||1
1636363850000|2021-11-08 09:30:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.64|8
1636363870000|2021-11-08 09:31:10|||||||||8
1636363890000|2021-11-08 09:31:30|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|6
1636363900000|2021-11-08 09:31:40|104.82||104.77||104.82||104.77||0
1636363920000|2021-11-08 09:32:00|104.82||104.77||104.82||104.77||6
1636363930000|2021-11-08 09:32:10|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|2
1636363940000|2021-11-08 09:32:20|||||||||1
1636363960000|2021-11-08 09:32:40|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|94
1636363980000|2021-11-08 09:33:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|39
1636363990000|2021-11-08 09:33:10|||||||||3
1636364000000|2021-11-08 09:33:20|||||||||25
1636364010000|2021-11-08 09:33:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|50
1636364020000|2021-11-08 09:33:40|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|6
1636364030000|2021-11-08 09:33:50|104.82||104.77||104.82||104.77||0
1636364040000|2021-11-08 09:34:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.69|8
1636364060000|2021-11-08 09:34:20|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|7
1636364070000|2021-11-08 09:34:30|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|15
1636364080000|2021-11-08 09:34:40|||||||||100
1636364110000|2021-11-08 09:35:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|51
1636364130000|2021-11-08 09:35:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|55
1636364140000|2021-11-08 09:35:40|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|198
1636364160000|2021-11-08 09:36:00|||||||||350
1636364170000|2021-11-08 09:36:10|104.72|104.64|104.67|104.59|104.72|104.64|104.67|104.59|58
1636364190000|2021-11-08 09:36:30|||||||||100
1636364200000|2021-11-08 09:36:40|104.72||104.67||104.72||104.67||45
1636364210000|2021-11-08 09:36:50|104.72|104.54|104.62|104.54|104.72|104.54|104.62|104.54|104
1636364220000|2021-11-08 09:37:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|8
1636364230000|2021-11-08 09:37:10|||||||||123
1636364240000|2021-11-08 09:37:20|104.62|104.54|104.62|104.54|104.67|104.54|104.62|104.54|53
1636364250000|2021-11-08 09:37:30|104.67|104.59|104.62|104.54|104.67|104.59|104.62|104.54|15
1636364280000|2021-11-08 09:38:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|541
1636364310000|2021-11-08 09:38:30|||||||||25
1636364320000|2021-11-08 09:38:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|54
1636364350000|2021-11-08 09:39:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|276
1636364360000|2021-11-08 09:39:20|||||||||10
1636364390000|2021-11-08 09:39:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|18
1636364400000|2021-11-08 09:40:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|89
1636364410000|2021-11-08 09:40:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|383
1636364440000|2021-11-08 09:40:40||104.39||104.44||104.44||104.39|42
1636364450000|2021-11-08 09:40:50|104.57||104.57||104.57||104.52||54
1636364460000|2021-11-08 09:41:00|104.52||104.52||104.52||104.52||0
1636364470000|2021-11-08 09:41:10|||||||||7
1636364480000|2021-11-08 09:41:20|104.57|104.49|104.57|104.44|104.57|104.49|104.52|104.44|8
1636364490000|2021-11-08 09:41:30||104.49||104.49||104.49||104.49|0
1636364500000|2021-11-08 09:41:40|104.62||104.62||104.62||104.62||90
1636364510000|2021-11-08 09:41:50||104.54||104.54||104.54||104.54|0
1636364530000|2021-11-08 09:42:10|104.57|104.49|104.62|104.49|104.62|104.49|104.57|104.49|10
1636364540000|2021-11-08 09:42:20||104.54||104.54||104.54||104.54|0
1636364550000|2021-11-08 09:42:30|104.67||104.62||104.67||104.62||2
1636364560000|2021-11-08 09:42:40|104.67||104.62||104.67||104.62||0
1636364570000|2021-11-08 09:42:50|104.67|104.59|104.67|104.54|104.67|104.59|104.67|104.54|4
1636364580000|2021-11-08 09:43:00|104.62||104.62||104.62||104.62||0
1636364590000|2021-11-08 09:43:10|104.72|104.59|104.72|104.64|104.72|104.64|104.72|104.59|549
1636364610000|2021-11-08 09:43:30|104.77|104.69|104.72|104.64|104.77|104.69|104.72|104.64|20
1636364620000|2021-11-08 09:43:40|104.77||104.77||104.77||104.77||3
1636364630000|2021-11-08 09:43:50|104.72||104.77||104.77||104.72||5
1636364640000|2021-11-08 09:44:00||104.69||104.69||104.69||104.69|0
1636364680000|2021-11-08 09:44:40|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|63
1636364700000|2021-11-08 09:45:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|14
1636364720000|2021-11-08 09:45:20|||||||||7
1636364730000|2021-11-08 09:45:30|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|144
1636364760000|2021-11-08 09:46:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|51
1636364780000|2021-11-08 09:46:20||104.69||104.69||104.69||104.69|2
1636364790000|2021-11-08 09:46:30||104.74||104.74||104.74||104.74|0
1636364840000|2021-11-08 09:47:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|142
1636364850000|2021-11-08 09:47:30||104.64||104.69||104.69||104.64|73
1636364870000|2021-11-08 09:47:50|104.72|104.64|104.77|104.64|104.77|104.64|104.72|104.64|44
1636364880000|2021-11-08 09:48:00||104.69||104.69||104.69||104.64|0
1636364900000|2021-11-08 09:48:20|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|29
1636364940000|2021-11-08 09:49:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|37
1636364950000|2021-11-08 09:49:10|104.82|104.74|104.87|104.74|104.87|104.74|104.82|104.74|29
1636364960000|2021-11-08 09:49:20||104.79||104.79||104.79||104.74|0
1636364970000|2021-11-08 09:49:30||104.74||104.74||104.74||104.74|0
1636364980000|2021-11-08 09:49:40||104.79||104.79||104.79||104.79|0
1636365010000|2021-11-08 09:50:10|104.82|104.74|104.87|104.79|104.87|104.79|104.82|104.74|57
1636365020000|2021-11-08 09:50:20||104.74||104.79||104.79||104.74|0
1636365040000|2021-11-08 09:50:40||104.74||104.74||104.74||104.74|3
1636365050000|2021-11-08 09:50:50|104.82|104.69|104.77|104.69|104.82|104.69|104.77|104.69|43
1636365070000|2021-11-08 09:51:10|104.82||104.77||104.82||104.77||389
1636365120000|2021-11-08 09:52:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|29
1636365170000|2021-11-08 09:52:50|||||||||36
1636365180000|2021-11-08 09:53:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|13
1636365190000|2021-11-08 09:53:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|35
1636365200000|2021-11-08 09:53:20|||||||||121
1636365210000|2021-11-08 09:53:30|104.77|104.69|104.82|104.69|104.82|104.69|104.77|104.69|211
1636365220000|2021-11-08 09:53:40|104.77||104.82||104.82||104.77||168
1636365230000|2021-11-08 09:53:50|104.77|104.74|104.82|104.74|104.82|104.74|104.77|104.74|135
1636365240000|2021-11-08 09:54:00|||||||||113
1636365290000|2021-11-08 09:54:50||104.69||104.69||104.69||104.69|27
1636365300000|2021-11-08 09:55:00|104.77|104.74|104.77|104.69|104.77|104.74|104.77|104.69|18
1636365330000|2021-11-08 09:55:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|165
1636365340000|2021-11-08 09:55:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|114
1636365360000|2021-11-08 09:56:00|104.82||104.82||104.82||104.77||26
1636365370000|2021-11-08 09:56:10|104.77|104.64|104.77|104.64|104.77|104.64|104.77|104.64|40
1636365380000|2021-11-08 09:56:20||104.69||104.69||104.69||104.69|0
1636365400000|2021-11-08 09:56:40|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|5
1636365410000|2021-11-08 09:56:50||104.74||104.74||104.74||104.74|0
1636365420000|2021-11-08 09:57:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|9
1636365430000|2021-11-08 09:57:10|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|7
1636365470000|2021-11-08 09:57:50||104.69||104.69||104.69||104.69|6
1636365480000|2021-11-08 09:58:00||104.74||104.74||104.74||104.74|0
1636365490000|2021-11-08 09:58:10|||||||||1
1636365500000|2021-11-08 09:58:20|104.77|104.69|104.77|104.64|104.77|104.69|104.77|104.64|9
1636365510000|2021-11-08 09:58:30|104.72||104.72||104.72||104.72||10
1636365520000|2021-11-08 09:58:40||104.59||104.59||104.59||104.59|100
1636365530000|2021-11-08 09:58:50|104.67|104.64|104.67|104.59|104.67|104.64|104.67|104.59|10
1636365540000|2021-11-08 09:59:00|||||||||19
1636365550000|2021-11-08 09:59:10|104.72||104.72||104.72||104.72||6
1636365560000|2021-11-08 09:59:20|104.67|104.64|104.72|104.64|104.72|104.64|104.67|104.64|8
1636365570000|2021-11-08 09:59:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|0
1636365600000|2021-11-08 10:00:00|||||||||7
1636365630000|2021-11-08 10:00:30|||||||||123
1636365650000|2021-11-08 10:00:50|||||||||13
1636365660000|2021-11-08 10:01:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|6
1636365680000|2021-11-08 10:01:20||104.59||104.64||104.64||104.59|5
1636365690000|2021-11-08 10:01:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|0
1636365720000|2021-11-08 10:02:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.59|6
1636365740000|2021-11-08 10:02:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|4
1636365750000|2021-11-08 10:02:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|14
1636365760000|2021-11-08 10:02:40|||||||||10
1636365770000|2021-11-08 10:02:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|4
1636365790000|2021-11-08 10:03:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|73
1636365820000|2021-11-08 10:03:40|||||||||2
1636365830000|2021-11-08 10:03:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|3
1636365840000|2021-11-08 10:04:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|31
1636365850000|2021-11-08 10:04:10|||||||||2
1636365920000|2021-11-08 10:05:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|16
1636365940000|2021-11-08 10:05:40||104.54||104.54||104.59||104.54|22
1636365950000|2021-11-08 10:05:50||104.59||104.59||104.59||104.54|0
1636365960000|2021-11-08 10:06:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|9
1636365990000|2021-11-08 10:06:30|104.67||104.62||104.67||104.62||8
1636366020000|2021-11-08 10:07:00|||||||||20
1636366030000|2021-11-08 10:07:10|104.57|104.49|104.52|104.44|104.57|104.49|104.52|104.44|4
1636366090000|2021-11-08 10:08:10||104.39||104.39||104.39||104.39|31
1636366100000|2021-11-08 10:08:20|104.47||104.47||104.47||104.47||0
1636366160000|2021-11-08 10:09:20||104.34||104.34||104.39||104.34|16
1636366170000|2021-11-08 10:09:30|104.42|104.39|104.42|104.34|104.42|104.39|104.42|104.34|0
1636366190000|2021-11-08 10:09:50|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|2
1636366200000|2021-11-08 10:10:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|146
1636366210000|2021-11-08 10:10:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|7
1636366260000|2021-11-08 10:11:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|3
1636366280000|2021-11-08 10:11:20||104.34||104.34||104.34||104.34|7
1636366290000|2021-11-08 10:11:30|104.42||104.42||104.42||104.42||0
1636366300000|2021-11-08 10:11:40|104.47||104.47||104.47||104.47||34
1636366310000|2021-11-08 10:11:50|104.42|104.39|104.42|104.34|104.42|104.39|104.42|104.34|0
1636366320000|2021-11-08 10:12:00||104.29||104.29||104.29||104.29|8
1636366340000|2021-11-08 10:12:20|104.37||104.42||104.42||104.37||1
1636366350000|2021-11-08 10:12:30|104.37||104.37||104.37||104.37||1
1636366400000|2021-11-08 10:13:20|104.42||104.42||104.42||104.42||34
1636366420000|2021-11-08 10:13:40|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.34|6
1636366430000|2021-11-08 10:13:50||104.29||104.34||104.34||104.29|0
1636366460000|2021-11-08 10:14:20|104.47||104.47||104.47||104.47||39
1636366480000|2021-11-08 10:14:40|104.42||104.47||104.47||104.42||1
1636366490000|2021-11-08 10:14:50||104.39||104.39||104.39||104.39|0
1636366520000|2021-11-08 10:15:20|||||||||122
1636366570000|2021-11-08 10:16:10|104.52||104.52||104.52||104.47||10
1636366580000|2021-11-08 10:16:20|104.47||104.52||104.52||104.47||1
1636366590000|2021-11-08 10:16:30||104.44||104.44||104.44||104.39|0
1636366600000|2021-11-08 10:16:40|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|3
1636366610000|2021-11-08 10:16:50||104.44||104.44||104.44||104.44|0
1636366640000|2021-11-08 10:17:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|254
1636366660000|2021-11-08 10:17:40|104.62||104.62||104.62||104.62||8
1636366670000|2021-11-08 10:17:50|104.57|104.54|104.62|104.49|104.62|104.54|104.57|104.49|3
1636366680000|2021-11-08 10:18:00||104.54||104.49||104.54||104.49|7
1636366690000|2021-11-08 10:18:10||104.54||104.54||104.54||104.54|0
1636366730000|2021-11-08 10:18:50|104.67||104.67||104.67||104.67||1
1636366740000|2021-11-08 10:19:00|104.62|104.59|104.62|104.54|104.62|104.59|104.62|104.54|8
1636366760000|2021-11-08 10:19:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.54|3
1636366790000|2021-11-08 10:19:50|||||||||1
1636366800000|2021-11-08 10:20:00|104.72|104.64|104.72|104.59|104.72|104.64|104.72|104.59|7
1636366830000|2021-11-08 10:20:30||104.64||104.64||104.64||104.64|0
1636366840000|2021-11-08 10:20:40|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|1
1636366850000|2021-11-08 10:20:50||104.64||104.64||104.64||104.64|0
1636366860000|2021-11-08 10:21:00|||||||||8
1636366910000|2021-11-08 10:21:50||104.59||104.59||104.59||104.59|9
1636366920000|2021-11-08 10:22:00||104.64||104.64||104.64||104.64|0
1636366940000|2021-11-08 10:22:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|7
1636366950000|2021-11-08 10:22:30|104.72||104.72||104.72||104.72||2
1636366970000|2021-11-08 10:22:50||104.64||104.64||104.64||104.64|0
1636366980000|2021-11-08 10:23:00|||||||||1
1636366990000|2021-11-08 10:23:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|5
1636367000000|2021-11-08 10:23:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|3
1636367040000|2021-11-08 10:24:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|2
1636367050000|2021-11-08 10:24:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|4
1636367070000|2021-11-08 10:24:30|||||||||1
1636367130000|2021-11-08 10:25:30|104.77||104.77||104.77||104.77||9
1636367140000|2021-11-08 10:25:40||104.69||104.69||104.69||104.69|0
1636367150000|2021-11-08 10:25:50||104.64||104.64||104.64||104.64|1
1636367160000|2021-11-08 10:26:00||104.69||104.69||104.69||104.69|6
1636367190000|2021-11-08 10:26:30|104.72|104.64|104.72|104.64|104.77|104.64|104.72|104.64|34
1636367200000|2021-11-08 10:26:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|0
1636367230000|2021-11-08 10:27:10|104.82||104.82||104.82||104.82||48
1636367250000|2021-11-08 10:27:30|104.77||104.77||104.77||104.77||0
1636367260000|2021-11-08 10:27:40|||||||||7
1636367270000|2021-11-08 10:27:50|104.82||104.82||104.82||104.82||1
1636367280000|2021-11-08 10:28:00||104.74||104.74||104.74||104.74|0
1636367340000|2021-11-08 10:29:00|104.87||104.87||104.87||104.87||140
1636367350000|2021-11-08 10:29:10||104.79||104.79||104.79||104.79|0
1636367380000|2021-11-08 10:29:40|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|7
1636367400000|2021-11-08 10:30:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|53
1636367440000|2021-11-08 10:30:40|||||||||235
1636367480000|2021-11-08 10:31:20|||||||||1
1636367540000|2021-11-08 10:32:20|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|276
1636367550000|2021-11-08 10:32:30|||||||||189
1636367560000|2021-11-08 10:32:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|312
1636367630000|2021-11-08 10:33:50|||||||||196
1636367640000|2021-11-08 10:34:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|124
1636367680000|2021-11-08 10:34:40|||||||||250
1636367690000|2021-11-08 10:34:50|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|153
1636367710000|2021-11-08 10:35:10|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|71
1636367780000|2021-11-08 10:36:20|||||||||1
1636367800000|2021-11-08 10:36:40|||||||||3
1636367810000|2021-11-08 10:36:50|104.97|104.89|105.02|104.89|105.02|104.89|104.97|104.89|149
1636367820000|2021-11-08 10:37:00||104.94||104.94||104.94||104.94|0
1636367830000|2021-11-08 10:37:10|||||||||2
1636367840000|2021-11-08 10:37:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|45
1636367850000|2021-11-08 10:37:30|||||||||6
1636367890000|2021-11-08 10:38:10|||||||||50
1636367950000|2021-11-08 10:39:10|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|46
1636368010000|2021-11-08 10:40:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|111
1636368020000|2021-11-08 10:40:20|||||||||50
1636368030000|2021-11-08 10:40:30|||||||||125
1636368140000|2021-11-08 10:42:20|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|39
1636368160000|2021-11-08 10:42:40||104.79||104.84||104.84||104.79|53
1636368180000|2021-11-08 10:43:00|104.87|104.79|104.87|104.79|104.92|104.84|104.87|104.79|40
1636368190000|2021-11-08 10:43:10|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.79|4
1636368200000|2021-11-08 10:43:20|104.92||104.92||104.92||104.92||2
1636368210000|2021-11-08 10:43:30||104.84||104.84||104.84||104.84|0
1636368230000|2021-11-08 10:43:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|2
1636368240000|2021-11-08 10:44:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|2
1636368250000|2021-11-08 10:44:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|9
1636368280000|2021-11-08 10:44:40|||||||||1
1636368300000|2021-11-08 10:45:00|||||||||100
1636368340000|2021-11-08 10:45:40|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.79|170
1636368390000|2021-11-08 10:46:30|||||||||7
1636368410000|2021-11-08 10:46:50||104.74||104.74||104.74||104.74|21
1636368420000|2021-11-08 10:47:00||104.79||104.79||104.79||104.79|0
1636368490000|2021-11-08 10:48:10|||||||||48
1636368510000|2021-11-08 10:48:30|||||||||1
1636368540000|2021-11-08 10:49:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|48
1636368560000|2021-11-08 10:49:20|||||||||11
1636368590000|2021-11-08 10:49:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|9
1636368600000|2021-11-08 10:50:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|12
1636368610000|2021-11-08 10:50:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|1
1636368630000|2021-11-08 10:50:30|104.92||104.92||104.92||104.92||6
1636368640000|2021-11-08 10:50:40|104.87||104.87||104.87||104.87||0
1636368660000|2021-11-08 10:51:00|||||||||8
1636368670000|2021-11-08 10:51:10|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.79|15
1636368690000|2021-11-08 10:51:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|8
1636368720000|2021-11-08 10:52:00|104.97||104.92||104.97||104.92||14
1636368750000|2021-11-08 10:52:30|||||||||8
1636368790000|2021-11-08 10:53:10|||||||||8
1636368840000|2021-11-08 10:54:00|||||||||8
1636368880000|2021-11-08 10:54:40|||||||||4
1636368900000|2021-11-08 10:55:00|||||||||7
1636368920000|2021-11-08 10:55:20|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|12
1636368930000|2021-11-08 10:55:30|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|60
1636368960000|2021-11-08 10:56:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|16
1636369000000|2021-11-08 10:56:40|||||||||2
1636369010000|2021-11-08 10:56:50|||||||||1
1636369020000|2021-11-08 10:57:00|||||||||6
1636369030000|2021-11-08 10:57:10|||||||||4
1636369040000|2021-11-08 10:57:20|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|12
1636369080000|2021-11-08 10:58:00|105.02||105.02||105.02||105.02||15
1636369090000|2021-11-08 10:58:10|104.97|104.94|105.02|104.94|105.02|104.94|104.97|104.94|7
1636369180000|2021-11-08 10:59:40|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|28
1636369200000|2021-11-08 11:00:00|105.02|104.94|105.02|104.89|105.02|104.94|105.02|104.89|10
1636369220000|2021-11-08 11:00:20||104.94||104.94||104.94||104.94|3
1636369230000|2021-11-08 11:00:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|1
1636369290000|2021-11-08 11:01:30|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|49
1636369300000|2021-11-08 11:01:40|||||||||5
1636369320000|2021-11-08 11:02:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|10
1636369420000|2021-11-08 11:03:40|||||||||1
1636369450000|2021-11-08 11:04:10|||||||||14
1636369520000|2021-11-08 11:05:20||104.89||104.94||104.94||104.89|17
1636369530000|2021-11-08 11:05:30||104.89||104.89||104.89||104.89|4
1636369540000|2021-11-08 11:05:40|104.97||104.97||104.97||104.97||1
1636369550000|2021-11-08 11:05:50|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|17
1636369560000|2021-11-08 11:06:00|||||||||14
1636369600000|2021-11-08 11:06:40|104.97||104.97||104.97||104.97||5
1636369610000|2021-11-08 11:06:50|104.92||104.92||104.92||104.92||0
1636369620000|2021-11-08 11:07:00|||||||||6
1636369630000|2021-11-08 11:07:10|||||||||2
1636369640000|2021-11-08 11:07:20|104.97|104.89|104.97|104.84|104.97|104.89|104.97|104.84|3
1636369650000|2021-11-08 11:07:30|104.92||104.92||104.92||104.92||0
1636369680000|2021-11-08 11:08:00|||||||||7
1636369720000|2021-11-08 11:08:40|||||||||1470
1636369740000|2021-11-08 11:09:00|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|7
1636369760000|2021-11-08 11:09:20|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|6
1636369800000|2021-11-08 11:10:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|3
1636369810000|2021-11-08 11:10:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|4
1636369860000|2021-11-08 11:11:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|1
1636369980000|2021-11-08 11:13:00|||||||||17
1636369990000|2021-11-08 11:13:10|104.87|104.79|104.87|104.79|104.92|104.79|104.87|104.79|10
1636370010000|2021-11-08 11:13:30|104.92||104.87||104.92||104.87||8
1636370040000|2021-11-08 11:14:00|104.92||104.87||104.92||104.87||11
1636370060000|2021-11-08 11:14:20|104.92|104.84|104.92|104.79|104.92|104.84|104.92|104.79|9
1636370070000|2021-11-08 11:14:30||104.84||104.79||104.84||104.79|0
1636370080000|2021-11-08 11:14:40||104.84||104.84||104.84||104.79|0
1636370090000|2021-11-08 11:14:50||104.79||104.79||104.79||104.79|2
1636370100000|2021-11-08 11:15:00||104.84||104.84||104.84||104.84|0
1636370110000|2021-11-08 11:15:10||104.79||104.79||104.84||104.79|8
1636370120000|2021-11-08 11:15:20||104.84||104.84||104.84||104.84|0
1636370130000|2021-11-08 11:15:30||104.79||104.79||104.79||104.79|0
1636370140000|2021-11-08 11:15:40||104.84||104.84||104.84||104.84|0
1636370160000|2021-11-08 11:16:00|||||||||4
1636370170000|2021-11-08 11:16:10|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|26
1636370180000|2021-11-08 11:16:20||104.84||104.89||104.89||104.84|0
1636370190000|2021-11-08 11:16:30||104.84||104.89||104.89||104.84|0
1636370200000|2021-11-08 11:16:40||104.84||104.89||104.89||104.84|0
1636370210000|2021-11-08 11:16:50||104.84||104.89||104.89||104.84|0
1636370290000|2021-11-08 11:18:10|105.02||105.02||105.02||105.02||30
1636370310000|2021-11-08 11:18:30|104.97||104.97||104.97||104.97||0
1636370330000|2021-11-08 11:18:50|105.02||105.02||105.02||105.02||10
1636370340000|2021-11-08 11:19:00||104.94||104.94||104.94||104.89|17
1636370370000|2021-11-08 11:19:30|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|29
1636370400000|2021-11-08 11:20:00|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.89|7
1636370440000|2021-11-08 11:20:40|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.89|2
1636370490000|2021-11-08 11:21:30|||||||||8
1636370500000|2021-11-08 11:21:40|104.97|104.89|104.92|104.84|104.97|104.89|104.92|104.84|385
1636370590000|2021-11-08 11:23:10|||||||||1
1636370600000|2021-11-08 11:23:20|||||||||12
1636370830000|2021-11-08 11:27:10|||||||||73
1636370880000|2021-11-08 11:28:00|||||||||33
1636370890000|2021-11-08 11:28:10|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|32
1636370900000|2021-11-08 11:28:20|||||||||5
1636371020000|2021-11-08 11:30:20||104.74||104.74||104.74||104.74|70
1636371040000|2021-11-08 11:30:40|104.82||104.82||104.82||104.82||0
1636371050000|2021-11-08 11:30:50|104.87|104.79|104.87|104.74|104.87|104.79|104.87|104.74|37
1636371060000|2021-11-08 11:31:00|104.82|104.79|104.87|104.74|104.87|104.79|104.82|104.74|8
1636371070000|2021-11-08 11:31:10||104.79||104.79||104.79||104.79|0
1636371080000|2021-11-08 11:31:20||104.74||104.74||104.74||104.74|0
1636371090000|2021-11-08 11:31:30|104.82||104.82||104.82||104.82||6
1636371110000|2021-11-08 11:31:50|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|78
1636371180000|2021-11-08 11:33:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|148
1636371240000|2021-11-08 11:34:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|33
1636371280000|2021-11-08 11:34:40|104.82|104.74|104.87|104.79|104.87|104.79|104.82|104.74|9
1636371290000|2021-11-08 11:34:50|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|0
1636371420000|2021-11-08 11:37:00||104.69||104.74||104.74||104.69|56
1636371510000|2021-11-08 11:38:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|24
1636371600000|2021-11-08 11:40:00|||||||||41
1636371620000|2021-11-08 11:40:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|19
1636371630000|2021-11-08 11:40:30|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|6
1636371710000|2021-11-08 11:41:50|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|11
1636371720000|2021-11-08 11:42:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|409
1636371750000|2021-11-08 11:42:30|||||||||155
1636371760000|2021-11-08 11:42:40|||||||||1
1636371820000|2021-11-08 11:43:40|||||||||198
1636371830000|2021-11-08 11:43:50|||||||||33
1636371860000|2021-11-08 11:44:20|||||||||268
1636371900000|2021-11-08 11:45:00|||||||||206
1636371960000|2021-11-08 11:46:00|||||||||7
1636371970000|2021-11-08 11:46:10|104.72||104.72||104.72||104.67||14
1636371980000|2021-11-08 11:46:20|104.67||104.67||104.67||104.67||0
1636372000000|2021-11-08 11:46:40|104.72||104.72||104.72||104.72||2
1636372010000|2021-11-08 11:46:50|104.67|104.64|104.67|104.59|104.67|104.64|104.67|104.59|208
1636372020000|2021-11-08 11:47:00|||||||||6
1636372030000|2021-11-08 11:47:10|||||||||1
1636372070000|2021-11-08 11:47:50|104.72||104.72||104.72||104.72||1
1636372080000|2021-11-08 11:48:00||104.64||104.64||104.64||104.64|0
1636372110000|2021-11-08 11:48:30||104.59||104.59||104.59||104.59|22
1636372120000|2021-11-08 11:48:40|104.67||104.67||104.72||104.67||6
1636372130000|2021-11-08 11:48:50|104.72|104.64|104.72|104.59|104.72|104.64|104.67|104.59|45
1636372140000|2021-11-08 11:49:00||104.64||104.64||104.64||104.64|0
1636372160000|2021-11-08 11:49:20|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|9
1636372170000|2021-11-08 11:49:30||104.64||104.59||104.64||104.59|73
1636372180000|2021-11-08 11:49:40|104.67||104.72||104.72||104.67||1
1636372200000|2021-11-08 11:50:00||104.64||104.59||104.64||104.59|8
1636372210000|2021-11-08 11:50:10|104.67||104.67||104.72||104.67||1
1636372220000|2021-11-08 11:50:20|||||||||1
1636372230000|2021-11-08 11:50:30|104.72||104.67||104.72||104.67||1
1636372240000|2021-11-08 11:50:40|||||||||18
1636372260000|2021-11-08 11:51:00|||||||||7
1636372310000|2021-11-08 11:51:50|||||||||51
1636372320000|2021-11-08 11:52:00|||||||||7
1636372340000|2021-11-08 11:52:20|||||||||10
1636372380000|2021-11-08 11:53:00|||||||||4
1636372390000|2021-11-08 11:53:10|||||||||3
1636372400000|2021-11-08 11:53:20|||||||||9
1636372410000|2021-11-08 11:53:30|||||||||4
1636372440000|2021-11-08 11:54:00|||||||||6
1636372450000|2021-11-08 11:54:10|||||||||1
1636372500000|2021-11-08 11:55:00|||||||||85
1636372550000|2021-11-08 11:55:50|||||||||45
1636372570000|2021-11-08 11:56:10|||||||||29
1636372600000|2021-11-08 11:56:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|112
1636372640000|2021-11-08 11:57:20|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|125
1636372660000|2021-11-08 11:57:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|21
1636372670000|2021-11-08 11:57:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|595
1636372680000|2021-11-08 11:58:00|||||||||28
1636372770000|2021-11-08 11:59:30|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|252
1636372840000|2021-11-08 12:00:40|||||||||210
1636372870000|2021-11-08 12:01:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|49
1636372880000|2021-11-08 12:01:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|776
1636372900000|2021-11-08 12:01:40|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|72
1636373010000|2021-11-08 12:03:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|363
1636373040000|2021-11-08 12:04:00|||||||||32
1636373060000|2021-11-08 12:04:20|104.62||104.62||104.62||104.62||545
1636373070000|2021-11-08 12:04:30|104.57||104.57||104.57||104.57||11
1636373090000|2021-11-08 12:04:50|104.62||104.62||104.62||104.62||1
1636373100000|2021-11-08 12:05:00||104.54||104.54||104.54||104.49|18
1636373180000|2021-11-08 12:06:20|||||||||2
1636373190000|2021-11-08 12:06:30|104.67|104.59|104.62|104.54|104.67|104.59|104.62|104.54|7
1636373320000|2021-11-08 12:08:40|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|1
1636373360000|2021-11-08 12:09:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|46
1636373380000|2021-11-08 12:09:40||104.59||104.59||104.59||104.59|5
1636373390000|2021-11-08 12:09:50||104.64||104.64||104.64||104.64|0
1636373400000|2021-11-08 12:10:00||104.59||104.64||104.64||104.59|0
1636373410000|2021-11-08 12:10:10|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|8
1636373420000|2021-11-08 12:10:20|104.67|104.64|104.72|104.64|104.72|104.64|104.67|104.64|2
1636373430000|2021-11-08 12:10:30||104.59||104.64||104.64||104.59|0
1636373440000|2021-11-08 12:10:40||104.59||104.64||104.64||104.59|0
1636373450000|2021-11-08 12:10:50||104.59||104.59||104.59||104.59|1
1636373460000|2021-11-08 12:11:00||104.64||104.64||104.64||104.64|0
1636373470000|2021-11-08 12:11:10||104.59||104.59||104.64||104.59|11
1636373480000|2021-11-08 12:11:20||104.64||104.64||104.64||104.64|0
1636373490000|2021-11-08 12:11:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|64
1636373530000|2021-11-08 12:12:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|43
1636373640000|2021-11-08 12:14:00||104.59||104.64||104.64||104.59|52
1636373680000|2021-11-08 12:14:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|22
1636373700000|2021-11-08 12:15:00|||||||||3
1636373760000|2021-11-08 12:16:00|104.82||104.77||104.82||104.77||54
1636373770000|2021-11-08 12:16:10|||||||||8
1636373780000|2021-11-08 12:16:20|104.82||104.82||104.82||104.82||1
1636373790000|2021-11-08 12:16:30||104.74||104.69||104.74||104.69|0
1636373800000|2021-11-08 12:16:40||104.74||104.69||104.74||104.69|0
1636373810000|2021-11-08 12:16:50||104.74||104.74||104.74||104.69|5
1636373820000|2021-11-08 12:17:00||104.69||104.69||104.74||104.69|49
1636373840000|2021-11-08 12:17:20||104.74||104.74||104.74||104.74|0
1636373880000|2021-11-08 12:18:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|3
1636373910000|2021-11-08 12:18:30|||||||||26
1636373930000|2021-11-08 12:18:50||104.74||104.74||104.74||104.74|54
1636373940000|2021-11-08 12:19:00||104.79||104.79||104.79||104.79|0
1636373980000|2021-11-08 12:19:40||104.74||104.74||104.74||104.74|10
1636374000000|2021-11-08 12:20:00||104.79||104.74||104.79||104.74|8
1636374010000|2021-11-08 12:20:10|104.82||104.82||104.82||104.82||0
1636374030000|2021-11-08 12:20:30||104.69||104.69||104.69||104.69|17
1636374050000|2021-11-08 12:20:50|104.77||104.77||104.77||104.77||0
1636374120000|2021-11-08 12:22:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|7
1636374130000|2021-11-08 12:22:10|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|8
1636374270000|2021-11-08 12:24:30|104.82|104.74|104.82|104.69|104.82|104.74|104.82|104.69|15
1636374280000|2021-11-08 12:24:40|104.77||104.77||104.77||104.77||0
1636374340000|2021-11-08 12:25:40|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|9
1636374360000|2021-11-08 12:26:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|41
1636374380000|2021-11-08 12:26:20|104.62|104.54|104.67|104.59|104.67|104.59|104.62|104.54|79
1636374430000|2021-11-08 12:27:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|40
1636374460000|2021-11-08 12:27:40|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|8
1636374480000|2021-11-08 12:28:00|104.72||104.67||104.72||104.67||9
1636374580000|2021-11-08 12:29:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|27
1636374620000|2021-11-08 12:30:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.54|11
1636374690000|2021-11-08 12:31:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|11
1636374710000|2021-11-08 12:31:50||104.49||104.54||104.54||104.49|0
1636374720000|2021-11-08 12:32:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|6
1636374740000|2021-11-08 12:32:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|1
1636374750000|2021-11-08 12:32:30|||||||||57
1636374800000|2021-11-08 12:33:20||104.39||104.39||104.39||104.39|36
1636374820000|2021-11-08 12:33:40||104.44||104.44||104.44||104.44|0
1636374890000|2021-11-08 12:34:50|104.57|104.49|104.57|104.44|104.57|104.49|104.57|104.44|155
1636374900000|2021-11-08 12:35:00||104.49||104.49||104.49||104.49|0
1636374960000|2021-11-08 12:36:00|||||||||7
1636374990000|2021-11-08 12:36:30|||||||||2
1636375000000|2021-11-08 12:36:40|||||||||2
1636375070000|2021-11-08 12:37:50|104.62||104.62||104.62||104.62||87
1636375080000|2021-11-08 12:38:00|104.57||104.57||104.57||104.57||0
1636375090000|2021-11-08 12:38:10||104.44||104.44||104.44||104.44|84
1636375100000|2021-11-08 12:38:20||104.49||104.49||104.49||104.44|0
1636375140000|2021-11-08 12:39:00|||||||||1
1636375160000|2021-11-08 12:39:20||104.44||104.49||104.49||104.44|10
1636375170000|2021-11-08 12:39:30||104.44||104.49||104.49||104.44|0
1636375210000|2021-11-08 12:40:10||104.44||104.49||104.49||104.44|12
1636375350000|2021-11-08 12:42:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|18
1636375360000|2021-11-08 12:42:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|5
1636375400000|2021-11-08 12:43:20|||||||||1
1636375420000|2021-11-08 12:43:40|||||||||1
1636375440000|2021-11-08 12:44:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|15
1636375480000|2021-11-08 12:44:40|||||||||2
1636375490000|2021-11-08 12:44:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|36
1636375530000|2021-11-08 12:45:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|208
1636375540000|2021-11-08 12:45:40|||||||||168
1636375550000|2021-11-08 12:45:50||104.49||104.49||104.49||104.49|38
1636375560000|2021-11-08 12:46:00|104.57|104.54|104.57|104.49|104.57|104.54|104.57|104.49|23
1636375570000|2021-11-08 12:46:10|||||||||6
1636375620000|2021-11-08 12:47:00|||||||||7
1636375650000|2021-11-08 12:47:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|17
1636375700000|2021-11-08 12:48:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|12
1636375740000|2021-11-08 12:49:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|25
1636375830000|2021-11-08 12:50:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|38
1636375890000|2021-11-08 12:51:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|43
1636375910000|2021-11-08 12:51:50|||||||||3
1636375920000|2021-11-08 12:52:00|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|52
1636375980000|2021-11-08 12:53:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|20
1636375990000|2021-11-08 12:53:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|2
1636376120000|2021-11-08 12:55:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|47
1636376130000|2021-11-08 12:55:30|104.72|104.64|104.72|104.59|104.72|104.64|104.72|104.59|22
1636376140000|2021-11-08 12:55:40|104.67||104.67||104.67||104.67||1
1636376160000|2021-11-08 12:56:00|||||||||6
1636376210000|2021-11-08 12:56:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|26
1636376220000|2021-11-08 12:57:00|||||||||7
1636376230000|2021-11-08 12:57:10|||||||||1
1636376410000|2021-11-08 13:00:10|||||||||1
1636376420000|2021-11-08 13:00:20|||||||||3
1636376430000|2021-11-08 13:00:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|29
1636376450000|2021-11-08 13:00:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|20
1636376460000|2021-11-08 13:01:00|||||||||31
1636376540000|2021-11-08 13:02:20|104.57|104.49|104.62|104.49|104.62|104.49|104.57|104.49|74
1636376550000|2021-11-08 13:02:30|104.57||104.57||104.57||104.57||0
1636376560000|2021-11-08 13:02:40|||||||||7
1636376570000|2021-11-08 13:02:50|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|20
1636376590000|2021-11-08 13:03:10|104.62||104.57||104.62||104.57||22
1636376670000|2021-11-08 13:04:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|76
1636376690000|2021-11-08 13:04:50|||||||||7
1636376700000|2021-11-08 13:05:00|||||||||6
1636376710000|2021-11-08 13:05:10|||||||||13
1636376720000|2021-11-08 13:05:20|||||||||6
1636376750000|2021-11-08 13:05:50|104.57|104.49|104.57|104.44|104.57|104.49|104.57|104.44|62
1636376760000|2021-11-08 13:06:00||104.49||104.49||104.49||104.44|6
1636376900000|2021-11-08 13:08:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|34
1636376910000|2021-11-08 13:08:30|||||||||5
1636376930000|2021-11-08 13:08:50|104.57||104.52||104.57||104.52||19
1636376940000|2021-11-08 13:09:00|||||||||7
1636376950000|2021-11-08 13:09:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|20
1636377000000|2021-11-08 13:10:00|||||||||1
1636377030000|2021-11-08 13:10:30|||||||||16
1636377070000|2021-11-08 13:11:10|||||||||23
1636377080000|2021-11-08 13:11:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|17
1636377130000|2021-11-08 13:12:10|||||||||10
1636377140000|2021-11-08 13:12:20|104.57||104.57||104.57||104.57||1
1636377150000|2021-11-08 13:12:30|104.52||104.52||104.52||104.52||1
1636377240000|2021-11-08 13:14:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|5
1636377290000|2021-11-08 13:14:50|104.52|104.44|104.57|104.44|104.57|104.44|104.52|104.44|16
1636377300000|2021-11-08 13:15:00||104.49||104.49||104.49||104.49|0
1636377320000|2021-11-08 13:15:20|||||||||1
1636377350000|2021-11-08 13:15:50|||||||||1
1636377470000|2021-11-08 13:17:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|28
1636377480000|2021-11-08 13:18:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|23
1636377570000|2021-11-08 13:19:30|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|15
1636377580000|2021-11-08 13:19:40|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|4
1636377620000|2021-11-08 13:20:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|433
1636377670000|2021-11-08 13:21:10|||||||||35
1636377740000|2021-11-08 13:22:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|61
1636377810000|2021-11-08 13:23:30|||||||||7
1636377820000|2021-11-08 13:23:40|||||||||50
1636377860000|2021-11-08 13:24:20|||||||||7
1636377870000|2021-11-08 13:24:30|104.52|104.44|104.52|104.39|104.52|104.44|104.52|104.39|5
1636377880000|2021-11-08 13:24:40|104.47||104.47||104.47||104.47||0
1636377900000|2021-11-08 13:25:00|||||||||6
1636377930000|2021-11-08 13:25:30|||||||||1
1636377970000|2021-11-08 13:26:10|||||||||1
1636377980000|2021-11-08 13:26:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|63
1636377990000|2021-11-08 13:26:30|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.39|10
1636378000000|2021-11-08 13:26:40|104.42|104.34|104.42|104.34|104.42|104.39|104.42|104.34|16
1636378040000|2021-11-08 13:27:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|11
1636378050000|2021-11-08 13:27:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|0
1636378080000|2021-11-08 13:28:00|||||||||7
1636378090000|2021-11-08 13:28:10|104.47||104.42||104.47||104.42||2
1636378100000|2021-11-08 13:28:20|104.47||104.42||104.47||104.42||1
1636378140000|2021-11-08 13:29:00|||||||||7
1636378170000|2021-11-08 13:29:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|4
1636378190000|2021-11-08 13:29:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|2
1636378200000|2021-11-08 13:30:00|||||||||8
1636378210000|2021-11-08 13:30:10|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|4
1636378220000|2021-11-08 13:30:20||104.39||104.39||104.39||104.34|0
1636378230000|2021-11-08 13:30:30|104.42|104.34|104.47|104.34|104.47|104.34|104.42|104.34|3
1636378240000|2021-11-08 13:30:40||104.39||104.39||104.39||104.39|0
1636378280000|2021-11-08 13:31:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|10
1636378290000|2021-11-08 13:31:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.34|1
1636378300000|2021-11-08 13:31:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|5
1636378320000|2021-11-08 13:32:00|104.47||104.47||104.47||104.47||9
1636378330000|2021-11-08 13:32:10||104.39||104.39||104.39||104.39|0
1636378390000|2021-11-08 13:33:10|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|17
1636378470000|2021-11-08 13:34:30|||||||||1
1636378480000|2021-11-08 13:34:40|||||||||1
1636378550000|2021-11-08 13:35:50|||||||||1
1636378560000|2021-11-08 13:36:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|63
1636378680000|2021-11-08 13:38:00|||||||||1
1636378690000|2021-11-08 13:38:10|||||||||1
1636378740000|2021-11-08 13:39:00|||||||||28
1636378790000|2021-11-08 13:39:50|||||||||1
1636378800000|2021-11-08 13:40:00|||||||||1
1636378840000|2021-11-08 13:40:40||104.39||104.44||104.44||104.39|29
1636378890000|2021-11-08 13:41:30|||||||||27
1636378970000|2021-11-08 13:42:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|12
1636378980000|2021-11-08 13:43:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|327
1636378990000|2021-11-08 13:43:10|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|17
1636379000000|2021-11-08 13:43:20||104.44||104.39||104.44||104.39|0
1636379010000|2021-11-08 13:43:30||104.44||104.44||104.44||104.44|0
1636379020000|2021-11-08 13:43:40|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|23
1636379030000|2021-11-08 13:43:50||104.44||104.44||104.44||104.44|0
1636379110000|2021-11-08 13:45:10||104.39||104.39||104.39||104.39|18
1636379120000|2021-11-08 13:45:20||104.44||104.44||104.44||104.44|0
1636379220000|2021-11-08 13:47:00|||||||||138
1636379240000|2021-11-08 13:47:20|||||||||52
1636379250000|2021-11-08 13:47:30|||||||||1
1636379260000|2021-11-08 13:47:40|||||||||81
1636379350000|2021-11-08 13:49:10|||||||||24
1636379390000|2021-11-08 13:49:50|||||||||561
1636379410000|2021-11-08 13:50:10||104.39||104.44||104.44||104.39|94
1636379420000|2021-11-08 13:50:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|6
1636379460000|2021-11-08 13:51:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|6
1636379480000|2021-11-08 13:51:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|22
1636379490000|2021-11-08 13:51:30|104.52||104.47||104.52||104.47||1
1636379530000|2021-11-08 13:52:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|1
1636379550000|2021-11-08 13:52:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|8
1636379560000|2021-11-08 13:52:40||104.34||104.34||104.34||104.34|2
1636379570000|2021-11-08 13:52:50|104.42||104.47||104.47||104.42||31
1636379580000|2021-11-08 13:53:00||104.39||104.39||104.39||104.39|0
1636379650000|2021-11-08 13:54:10|||||||||10
1636379660000|2021-11-08 13:54:20|||||||||5
1636379700000|2021-11-08 13:55:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|2
1636379710000|2021-11-08 13:55:10|||||||||6
1636379740000|2021-11-08 13:55:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|234
1636379750000|2021-11-08 13:55:50||104.44||104.49||104.49||104.44|5
1636379760000|2021-11-08 13:56:00||104.44||104.49||104.49||104.44|10
1636379850000|2021-11-08 13:57:30|||||||||9
1636379870000|2021-11-08 13:57:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|1
1636379880000|2021-11-08 13:58:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|9
1636379940000|2021-11-08 13:59:00|104.62||104.62||104.62||104.57||14
1636379950000|2021-11-08 13:59:10|104.57||104.57||104.57||104.57||0
1636379990000|2021-11-08 13:59:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|1
1636380000000|2021-11-08 14:00:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|1
1636380010000|2021-11-08 14:00:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|285
1636380020000|2021-11-08 14:00:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|53
1636380050000|2021-11-08 14:00:50|||||||||45
1636380060000|2021-11-08 14:01:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|17
1636380140000|2021-11-08 14:02:20|104.62||104.62||104.62||104.62||3
1636380150000|2021-11-08 14:02:30|104.57|104.54|104.62|104.49|104.62|104.54|104.57|104.49|6
1636380160000|2021-11-08 14:02:40||104.54||104.54||104.54||104.54|0
1636380180000|2021-11-08 14:03:00||104.49||104.54||104.54||104.49|15
1636380190000|2021-11-08 14:03:10||104.49||104.54||104.54||104.49|2
1636380210000|2021-11-08 14:03:30||104.49||104.49||104.54||104.49|7
1636380220000|2021-11-08 14:03:40|104.57||104.57||104.57||104.57||0
1636380390000|2021-11-08 14:06:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|31
1636380400000|2021-11-08 14:06:40|104.57||104.52||104.57||104.52||8
1636380420000|2021-11-08 14:07:00|104.57||104.52||104.57||104.52||2
1636380430000|2021-11-08 14:07:10|||||||||1
1636380440000|2021-11-08 14:07:20|104.57|104.49|104.52|104.44|104.57|104.49|104.52|104.44|5
1636380490000|2021-11-08 14:08:10|||||||||8
1636380530000|2021-11-08 14:08:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|5
1636380550000|2021-11-08 14:09:10|||||||||1
1636380660000|2021-11-08 14:11:00|||||||||22
1636380670000|2021-11-08 14:11:10|104.62||104.57||104.62||104.57||1
1636380680000|2021-11-08 14:11:20|||||||||1
1636380690000|2021-11-08 14:11:30|||||||||1
1636380710000|2021-11-08 14:11:50|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.39|214
1636380730000|2021-11-08 14:12:10|104.57||104.52||104.57||104.52||3
1636380740000|2021-11-08 14:12:20|||||||||5
1636380770000|2021-11-08 14:12:50|||||||||6
1636380780000|2021-11-08 14:13:00||104.39||104.44||104.44||104.39|37
1636380820000|2021-11-08 14:13:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|318
1636380840000|2021-11-08 14:14:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|650
1636380860000|2021-11-08 14:14:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|556
1636380870000|2021-11-08 14:14:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|99
1636380880000|2021-11-08 14:14:40|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|37
1636380890000|2021-11-08 14:14:50||104.34||104.29||104.34||104.29|0
1636380900000|2021-11-08 14:15:00|104.37|104.34|104.37|104.29|104.37|104.34|104.37|104.29|15
1636380960000|2021-11-08 14:16:00|||||||||33
1636380970000|2021-11-08 14:16:10|||||||||236
1636380980000|2021-11-08 14:16:20||104.24||104.24||104.24||104.24|200
1636380990000|2021-11-08 14:16:30|104.32||104.32||104.32||104.32||9
1636381030000|2021-11-08 14:17:10|||||||||254
1636381040000|2021-11-08 14:17:20|||||||||17
1636381050000|2021-11-08 14:17:30|||||||||3
1636381060000|2021-11-08 14:17:40|||||||||5
1636381070000|2021-11-08 14:17:50|||||||||6
1636381080000|2021-11-08 14:18:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|148
1636381100000|2021-11-08 14:18:20|||||||||1
1636381110000|2021-11-08 14:18:30|||||||||3
1636381120000|2021-11-08 14:18:40|||||||||5
1636381130000|2021-11-08 14:18:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|199
1636381140000|2021-11-08 14:19:00|||||||||8
1636381150000|2021-11-08 14:19:10|||||||||10
1636381170000|2021-11-08 14:19:30|||||||||11
1636381180000|2021-11-08 14:19:40|||||||||25
1636381200000|2021-11-08 14:20:00|||||||||16
1636381210000|2021-11-08 14:20:10||104.19||104.19||104.24||104.19|242
1636381220000|2021-11-08 14:20:20|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|45
1636381240000|2021-11-08 14:20:40|||||||||16
1636381250000|2021-11-08 14:20:50|||||||||16
1636381260000|2021-11-08 14:21:00|||||||||17
1636381270000|2021-11-08 14:21:10|||||||||17
1636381280000|2021-11-08 14:21:20|||||||||20
1636381290000|2021-11-08 14:21:30|||||||||18
1636381300000|2021-11-08 14:21:40|||||||||20
1636381310000|2021-11-08 14:21:50|||||||||38
1636381320000|2021-11-08 14:22:00|||||||||539
1636381330000|2021-11-08 14:22:10|||||||||8
1636381340000|2021-11-08 14:22:20|||||||||9
1636381350000|2021-11-08 14:22:30|||||||||10
1636381360000|2021-11-08 14:22:40|||||||||11
1636381370000|2021-11-08 14:22:50|||||||||12
1636381380000|2021-11-08 14:23:00|||||||||201
1636381390000|2021-11-08 14:23:10|||||||||275
1636381400000|2021-11-08 14:23:20|||||||||6
1636381410000|2021-11-08 14:23:30|||||||||7
1636381420000|2021-11-08 14:23:40|||||||||8
1636381430000|2021-11-08 14:23:50|||||||||10
1636381440000|2021-11-08 14:24:00||104.14||104.19||104.19||104.14|39
1636381450000|2021-11-08 14:24:10|||||||||44
1636381460000|2021-11-08 14:24:20|||||||||12
1636381480000|2021-11-08 14:24:40|||||||||27
1636381490000|2021-11-08 14:24:50|||||||||16
1636381500000|2021-11-08 14:25:00|||||||||15
1636381510000|2021-11-08 14:25:10|||||||||16
1636381520000|2021-11-08 14:25:20|||||||||16
1636381530000|2021-11-08 14:25:30|||||||||353
1636381540000|2021-11-08 14:25:40|||||||||469
1636381560000|2021-11-08 14:26:00|||||||||84
1636381570000|2021-11-08 14:26:10|||||||||7
1636381580000|2021-11-08 14:26:20|||||||||8
1636381590000|2021-11-08 14:26:30|||||||||9
1636381600000|2021-11-08 14:26:40|||||||||71
1636381610000|2021-11-08 14:26:50|||||||||11
1636381620000|2021-11-08 14:27:00|||||||||12
1636381630000|2021-11-08 14:27:10|||||||||13
1636381640000|2021-11-08 14:27:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|554
1636381650000|2021-11-08 14:27:30|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|83
1636381660000|2021-11-08 14:27:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|33
1636381680000|2021-11-08 14:28:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|42
1636381720000|2021-11-08 14:28:40|||||||||46
1636381770000|2021-11-08 14:29:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|52
1636381800000|2021-11-08 14:30:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|29
1636381810000|2021-11-08 14:30:10|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|58
1636381820000|2021-11-08 14:30:20|104.42|104.34|104.42|104.34|104.42|104.34|104.37|104.29|92
1636381830000|2021-11-08 14:30:30||104.29||104.29||104.29||104.29|4
1636381840000|2021-11-08 14:30:40||104.34||104.34||104.34||104.34|0
1636381850000|2021-11-08 14:30:50|||||||||4
1636381860000|2021-11-08 14:31:00|||||||||69
1636381870000|2021-11-08 14:31:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|25
1636381880000|2021-11-08 14:31:20|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|2
1636381890000|2021-11-08 14:31:30|104.42|104.34|104.42|104.34|104.42|104.34|104.37|104.34|0
1636381920000|2021-11-08 14:32:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|59
1636381930000|2021-11-08 14:32:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.44|10
1636381940000|2021-11-08 14:32:20|104.62|104.54|104.62|104.54|104.62|104.54|104.57|104.54|3
1636381960000|2021-11-08 14:32:40|||||||||7
1636381970000|2021-11-08 14:32:50|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|87
1636381980000|2021-11-08 14:33:00|104.67|104.59|104.67|104.59|104.67|104.59|104.62|104.54|106
1636381990000|2021-11-08 14:33:10|104.72|104.54|104.57|104.49|104.72|104.54|104.57|104.49|604
1636382000000|2021-11-08 14:33:20|||||||||326
1636382010000|2021-11-08 14:33:30|||||||||157
1636382020000|2021-11-08 14:33:40|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|107
1636382040000|2021-11-08 14:34:00|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|206
1636382050000|2021-11-08 14:34:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|10
1636382080000|2021-11-08 14:34:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.49|70
1636382090000|2021-11-08 14:34:50||104.49||104.54||104.54||104.49|4
1636382100000|2021-11-08 14:35:00|||||||||74
1636382110000|2021-11-08 14:35:10|||||||||2
1636382120000|2021-11-08 14:35:20|||||||||2
1636382130000|2021-11-08 14:35:30||104.49||104.54||104.54||104.49|16
1636382140000|2021-11-08 14:35:40|||||||||15
1636382150000|2021-11-08 14:35:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.44|35
1636382160000|2021-11-08 14:36:00|||||||||3
1636382170000|2021-11-08 14:36:10|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|45
1636382180000|2021-11-08 14:36:20||104.54||104.54||104.54||104.54|0
1636382190000|2021-11-08 14:36:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|44
1636382200000|2021-11-08 14:36:40|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|40
1636382210000|2021-11-08 14:36:50|104.57|104.54|104.62|104.54|104.62|104.54|104.57|104.49|0
1636382260000|2021-11-08 14:37:40|||||||||1
1636382270000|2021-11-08 14:37:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|87
1636382290000|2021-11-08 14:38:10|104.72||104.72||104.72||104.67||118
1636382300000|2021-11-08 14:38:20|104.67||104.67||104.72||104.67||0
1636382310000|2021-11-08 14:38:30|104.72||104.67||104.72||104.67||0
1636382330000|2021-11-08 14:38:50|104.72||104.67||104.72||104.67||0
1636382340000|2021-11-08 14:39:00|104.72||104.67||104.72||104.67||9
1636382350000|2021-11-08 14:39:10|104.62|104.54|104.62|104.54|104.67|104.54|104.62|104.54|136
1636382380000|2021-11-08 14:39:40|||||||||173
1636382400000|2021-11-08 14:40:00|||||||||341
1636382420000|2021-11-08 14:40:20|||||||||1
1636382430000|2021-11-08 14:40:30|||||||||203
1636382440000|2021-11-08 14:40:40|||||||||113
1636382450000|2021-11-08 14:40:50|||||||||1
1636382490000|2021-11-08 14:41:30|||||||||132
1636382530000|2021-11-08 14:42:10|||||||||1
1636382540000|2021-11-08 14:42:20|||||||||464
1636382550000|2021-11-08 14:42:30|||||||||410
1636382580000|2021-11-08 14:43:00|||||||||482
1636382590000|2021-11-08 14:43:10|||||||||457
1636382600000|2021-11-08 14:43:20|||||||||164
1636382610000|2021-11-08 14:43:30|||||||||231
1636382620000|2021-11-08 14:43:40|||||||||18
1636382630000|2021-11-08 14:43:50|||||||||1
1636382640000|2021-11-08 14:44:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|145
1636382650000|2021-11-08 14:44:10|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|133
1636382660000|2021-11-08 14:44:20||104.59||104.59||104.64||104.59|78
1636382670000|2021-11-08 14:44:30|104.67|104.64|104.72|104.64|104.72|104.64|104.67|104.64|1
1636382690000|2021-11-08 14:44:50||104.59||104.64||104.64||104.59|30
1636382700000|2021-11-08 14:45:00|104.67|104.59|104.67|104.59|104.67|104.64|104.67|104.59|23
1636382730000|2021-11-08 14:45:30|||||||||10
1636382740000|2021-11-08 14:45:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|89
1636382750000|2021-11-08 14:45:50|||||||||1
1636382760000|2021-11-08 14:46:00|104.67|104.59|104.67|104.54|104.67|104.59|104.62|104.54|57
1636382770000|2021-11-08 14:46:10||104.59||104.59||104.59||104.59|0
1636382780000|2021-11-08 14:46:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|59
1636382790000|2021-11-08 14:46:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|26
1636382800000|2021-11-08 14:46:40|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|27
1636382810000|2021-11-08 14:46:50|||||||||5
1636382820000|2021-11-08 14:47:00|||||||||1
1636382830000|2021-11-08 14:47:10|104.77||104.77||104.77||104.72||8
1636382840000|2021-11-08 14:47:20|104.72|104.69|104.77|104.69|104.77|104.69|104.72|104.69|9
1636382850000|2021-11-08 14:47:30|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|74
1636382860000|2021-11-08 14:47:40|||||||||33
1636382870000|2021-11-08 14:47:50|||||||||1
1636382880000|2021-11-08 14:48:00|104.87|104.79|104.82|104.74|104.87|104.79|104.82|104.74|107
1636382890000|2021-11-08 14:48:10|104.87|104.79|104.82|104.74|104.87|104.79|104.82|104.74|8
1636382900000|2021-11-08 14:48:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|120
1636382910000|2021-11-08 14:48:30|||||||||70
1636382940000|2021-11-08 14:49:00|||||||||142
1636382960000|2021-11-08 14:49:20|||||||||1
1636382970000|2021-11-08 14:49:30|||||||||2
1636382980000|2021-11-08 14:49:40|||||||||1
1636383000000|2021-11-08 14:50:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|91
1636383020000|2021-11-08 14:50:20|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|23
1636383030000|2021-11-08 14:50:30|104.82|104.74|104.77|104.69|104.82|104.74|104.77|104.69|137
1636383070000|2021-11-08 14:51:10|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|38
1636383080000|2021-11-08 14:51:20|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|20
1636383110000|2021-11-08 14:51:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|92
1636383150000|2021-11-08 14:52:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|31
1636383160000|2021-11-08 14:52:40|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.69|6
1636383180000|2021-11-08 14:53:00|||||||||1
1636383260000|2021-11-08 14:54:20|||||||||1
1636383270000|2021-11-08 14:54:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|55
1636383360000|2021-11-08 14:56:00|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|54
1636383370000|2021-11-08 14:56:10|||||||||108
1636383380000|2021-11-08 14:56:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|5
1636383390000|2021-11-08 14:56:30|||||||||1
1636383400000|2021-11-08 14:56:40|||||||||1
1636383430000|2021-11-08 14:57:10|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|28
1636383480000|2021-11-08 14:58:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|755
1636383490000|2021-11-08 14:58:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|162
1636383500000|2021-11-08 14:58:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|50
1636383510000|2021-11-08 14:58:30|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|61
1636383520000|2021-11-08 14:58:40|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|3
1636383530000|2021-11-08 14:58:50|104.57|104.49|104.57|104.49|104.57|104.54|104.57|104.49|172
1636383540000|2021-11-08 14:59:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|17
1636383560000|2021-11-08 14:59:20|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|57
1636383580000|2021-11-08 14:59:40|104.67||104.62||104.67||104.62||49
1636383590000|2021-11-08 14:59:50|||||||||150
1636383600000|2021-11-08 15:00:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|46
1636383620000|2021-11-08 15:00:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|35
1636383660000|2021-11-08 15:01:00|104.57|104.49|104.57|104.49|104.57|104.49|104.52|104.44|176
1636383680000|2021-11-08 15:01:20|104.52|104.44|104.57|104.44|104.57|104.49|104.52|104.44|13
1636383690000|2021-11-08 15:01:30||104.49||104.49||104.49||104.49|0
1636383710000|2021-11-08 15:01:50|||||||||10
1636383720000|2021-11-08 15:02:00|||||||||15
1636383730000|2021-11-08 15:02:10|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|9
1636383740000|2021-11-08 15:02:20||104.44||104.49||104.49||104.44|11
1636383750000|2021-11-08 15:02:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|74
1636383780000|2021-11-08 15:03:00|104.67|104.59|104.62|104.54|104.67|104.59|104.62|104.54|111
1636383790000|2021-11-08 15:03:10|||||||||2
1636383800000|2021-11-08 15:03:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|26
1636383810000|2021-11-08 15:03:30|104.52|104.44|104.57|104.44|104.57|104.44|104.52|104.44|20
1636383820000|2021-11-08 15:03:40|104.52|104.49|104.52|104.44|104.57|104.49|104.52|104.44|9
1636383860000|2021-11-08 15:04:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|51
1636383920000|2021-11-08 15:05:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|38
1636383930000|2021-11-08 15:05:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|18
1636383980000|2021-11-08 15:06:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|93
1636383990000|2021-11-08 15:06:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|292
1636384010000|2021-11-08 15:06:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|30
1636384020000|2021-11-08 15:07:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|26
1636384030000|2021-11-08 15:07:10|||||||||12
1636384050000|2021-11-08 15:07:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.49|26
1636384060000|2021-11-08 15:07:40||104.49||104.49||104.54||104.49|14
1636384070000|2021-11-08 15:07:50|104.57|104.54|104.57|104.49|104.57|104.54|104.57|104.49|12
1636384080000|2021-11-08 15:08:00|104.52|104.44|104.52|104.44|104.52|104.49|104.52|104.44|56
1636384090000|2021-11-08 15:08:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|19
1636384190000|2021-11-08 15:09:50|||||||||76
1636384200000|2021-11-08 15:10:00|||||||||17
1636384210000|2021-11-08 15:10:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|776
1636384220000|2021-11-08 15:10:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|39
1636384230000|2021-11-08 15:10:30|104.52|104.44|104.52|104.44|104.57|104.44|104.52|104.44|1
1636384240000|2021-11-08 15:10:40|||||||||72
1636384250000|2021-11-08 15:10:50|||||||||24
1636384260000|2021-11-08 15:11:00|||||||||33
1636384270000|2021-11-08 15:11:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|24
1636384280000|2021-11-08 15:11:20|104.52|104.44|104.52|104.44|104.57|104.44|104.52|104.44|74
1636384290000|2021-11-08 15:11:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|10
1636384310000|2021-11-08 15:11:50|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|85
1636384320000|2021-11-08 15:12:00|||||||||9
1636384340000|2021-11-08 15:12:20|||||||||78
1636384370000|2021-11-08 15:12:50|||||||||86
1636384400000|2021-11-08 15:13:20|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|732
1636384410000|2021-11-08 15:13:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|35
1636384420000|2021-11-08 15:13:40|||||||||73
1636384430000|2021-11-08 15:13:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|1
1636384440000|2021-11-08 15:14:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|150
1636384450000|2021-11-08 15:14:10|||||||||5
1636384460000|2021-11-08 15:14:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|96
1636384480000|2021-11-08 15:14:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|7
1636384490000|2021-11-08 15:14:50|||||||||97
1636384520000|2021-11-08 15:15:20|||||||||114
1636384540000|2021-11-08 15:15:40|||||||||1
1636384550000|2021-11-08 15:15:50|||||||||99
1636384580000|2021-11-08 15:16:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|130
1636384610000|2021-11-08 15:16:50|||||||||111
1636384620000|2021-11-08 15:17:00|||||||||1
1636384630000|2021-11-08 15:17:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|77
1636384640000|2021-11-08 15:17:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|160
1636384660000|2021-11-08 15:17:40||104.29||104.29||104.29||104.29|120
1636384670000|2021-11-08 15:17:50|104.37||104.37||104.37||104.37||33
1636384690000|2021-11-08 15:18:10|||||||||10
1636384700000|2021-11-08 15:18:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|34
1636384710000|2021-11-08 15:18:30|||||||||114
1636384750000|2021-11-08 15:19:10|||||||||114
1636384780000|2021-11-08 15:19:40|||||||||79
1636384800000|2021-11-08 15:20:00|||||||||106
1636384810000|2021-11-08 15:20:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|19
1636384820000|2021-11-08 15:20:20|||||||||2
1636384830000|2021-11-08 15:20:30|||||||||1
1636384840000|2021-11-08 15:20:40||104.14||104.14||104.14||104.14|33
1636384850000|2021-11-08 15:20:50|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|139
1636384860000|2021-11-08 15:21:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|73
1636384870000|2021-11-08 15:21:10|||||||||34
1636384890000|2021-11-08 15:21:30|||||||||64
1636384900000|2021-11-08 15:21:40|||||||||2
1636384910000|2021-11-08 15:21:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|49
1636384920000|2021-11-08 15:22:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|74
1636384930000|2021-11-08 15:22:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|23
1636384940000|2021-11-08 15:22:20|||||||||131
1636384960000|2021-11-08 15:22:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|90
1636384980000|2021-11-08 15:23:00|||||||||144
1636385020000|2021-11-08 15:23:40|||||||||106
1636385050000|2021-11-08 15:24:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|146
1636385070000|2021-11-08 15:24:30|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|132
1636385110000|2021-11-08 15:25:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|52
1636385150000|2021-11-08 15:25:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|112
1636385160000|2021-11-08 15:26:00|||||||||3
1636385200000|2021-11-08 15:26:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|141
1636385220000|2021-11-08 15:27:00|||||||||2
1636385260000|2021-11-08 15:27:40|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|67
1636385280000|2021-11-08 15:28:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|21
1636385300000|2021-11-08 15:28:20|||||||||9
1636385310000|2021-11-08 15:28:30||104.14||104.14||104.14||104.14|7
1636385320000|2021-11-08 15:28:40|104.22||104.22||104.22||104.22||0
1636385340000|2021-11-08 15:29:00|||||||||9
1636385400000|2021-11-08 15:30:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|89
1636385410000|2021-11-08 15:30:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.09|60
1636385440000|2021-11-08 15:30:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|15
1636385460000|2021-11-08 15:31:00|||||||||9
1636385470000|2021-11-08 15:31:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|44
1636385480000|2021-11-08 15:31:20|||||||||1
1636385500000|2021-11-08 15:31:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|98
1636385520000|2021-11-08 15:32:00|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|27
1636385540000|2021-11-08 15:32:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|15
1636385550000|2021-11-08 15:32:30||104.04||104.09||104.09||104.04|141
1636385570000|2021-11-08 15:32:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|217
1636385580000|2021-11-08 15:33:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|27
1636385620000|2021-11-08 15:33:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|35
1636385650000|2021-11-08 15:34:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|104
1636385660000|2021-11-08 15:34:20|||||||||81
1636385680000|2021-11-08 15:34:40|||||||||2
1636385700000|2021-11-08 15:35:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|107
1636385710000|2021-11-08 15:35:10|||||||||4
1636385720000|2021-11-08 15:35:20|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|211
1636385730000|2021-11-08 15:35:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1636385740000|2021-11-08 15:35:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|364
1636385750000|2021-11-08 15:35:50|||||||||9
1636385800000|2021-11-08 15:36:40|||||||||9
1636385830000|2021-11-08 15:37:10|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|155
1636385840000|2021-11-08 15:37:20|||||||||4
1636385850000|2021-11-08 15:37:30|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|24
1636385860000|2021-11-08 15:37:40|||||||||2
1636385870000|2021-11-08 15:37:50|||||||||7
1636385920000|2021-11-08 15:38:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|188
1636385960000|2021-11-08 15:39:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|84
1636385970000|2021-11-08 15:39:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|51
1636385990000|2021-11-08 15:39:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|23
1636386020000|2021-11-08 15:40:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|28
1636386030000|2021-11-08 15:40:30|||||||||390
1636386040000|2021-11-08 15:40:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|189
1636386060000|2021-11-08 15:41:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|294
1636386070000|2021-11-08 15:41:10|104.22|104.14|104.27|104.14|104.27|104.19|104.22|104.14|62
1636386080000|2021-11-08 15:41:20|104.22|104.19|104.27|104.19|104.27|104.19|104.22|104.19|5
1636386100000|2021-11-08 15:41:40|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|12
1636386140000|2021-11-08 15:42:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|27
1636386160000|2021-11-08 15:42:40|||||||||780
1636386200000|2021-11-08 15:43:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|162
1636386220000|2021-11-08 15:43:40|||||||||2
1636386230000|2021-11-08 15:43:50|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|98
1636386240000|2021-11-08 15:44:00|104.37|104.34|104.37|104.29|104.42|104.34|104.37|104.29|5
1636386290000|2021-11-08 15:44:50|104.42||104.42||104.42||104.37||12
1636386300000|2021-11-08 15:45:00||104.34||104.29||104.34||104.29|12
1636386310000|2021-11-08 15:45:10|104.37||104.37||104.37||104.37||0
1636386390000|2021-11-08 15:46:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|104
1636386400000|2021-11-08 15:46:40||104.29||104.29||104.29||104.29|17
1636386410000|2021-11-08 15:46:50|104.37||104.37||104.37||104.37||0
1636386420000|2021-11-08 15:47:00|||||||||2
1636386430000|2021-11-08 15:47:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|12
1636386440000|2021-11-08 15:47:20||104.29||104.34||104.34||104.29|18
1636386480000|2021-11-08 15:48:00||104.29||104.34||104.34||104.29|8
1636386510000|2021-11-08 15:48:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|9
1636386520000|2021-11-08 15:48:40|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|74
1636386530000|2021-11-08 15:48:50||104.34||104.34||104.34||104.29|0
1636386540000|2021-11-08 15:49:00|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|12
1636386550000|2021-11-08 15:49:10||104.34||104.34||104.34||104.34|10
1636386590000|2021-11-08 15:49:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|17
1636386650000|2021-11-08 15:50:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|115
1636386670000|2021-11-08 15:51:10|||||||||40
1636386740000|2021-11-08 15:52:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|58
1636386780000|2021-11-08 15:53:00|||||||||44
1636386810000|2021-11-08 15:53:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|220
1636386890000|2021-11-08 15:54:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|79
1636386900000|2021-11-08 15:55:00|||||||||1
1636386910000|2021-11-08 15:55:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|79
1636386920000|2021-11-08 15:55:20|||||||||61
1636386970000|2021-11-08 15:56:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|195
1636387000000|2021-11-08 15:56:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|119
1636387020000|2021-11-08 15:57:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|12
1636387050000|2021-11-08 15:57:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|42
1636387060000|2021-11-08 15:57:40|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|28
1636387070000|2021-11-08 15:57:50||104.34||104.34||104.34||104.34|0
1636387080000|2021-11-08 15:58:00|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|32
1636387150000|2021-11-08 15:59:10|||||||||11
1636387160000|2021-11-08 15:59:20|||||||||11
1636387170000|2021-11-08 15:59:30|||||||||11
1636387190000|2021-11-08 15:59:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|155
1636387200000|2021-11-08 16:00:00|||||||||12
1636387210000|2021-11-08 16:00:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|437
1636387220000|2021-11-08 16:00:20||104.24||104.29||104.29||104.24|19
1636387230000|2021-11-08 16:00:30|||||||||11
1636387240000|2021-11-08 16:00:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.29|141
1636387250000|2021-11-08 16:00:50||104.29||104.34||104.34||104.29|0
1636387260000|2021-11-08 16:01:00|||||||||8
1636387290000|2021-11-08 16:01:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|59
1636387330000|2021-11-08 16:02:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|58
1636387360000|2021-11-08 16:02:40||104.29||104.34||104.34||104.29|83
1636387370000|2021-11-08 16:02:50|||||||||5
1636387390000|2021-11-08 16:03:10|||||||||59
1636387400000|2021-11-08 16:03:20|||||||||1
1636387440000|2021-11-08 16:04:00|104.37|104.29|104.37|104.29|104.37|104.34|104.37|104.29|25
1636387450000|2021-11-08 16:04:10||104.24||104.29||104.29||104.24|59
1636387460000|2021-11-08 16:04:20|||||||||2
1636387470000|2021-11-08 16:04:30|||||||||6
1636387480000|2021-11-08 16:04:40|||||||||56
1636387520000|2021-11-08 16:05:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|42
1636387570000|2021-11-08 16:06:10||104.19||104.19||104.19||104.19|153
1636387580000|2021-11-08 16:06:20|104.27||104.27||104.27||104.27||0
1636387590000|2021-11-08 16:06:30|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|152
1636387600000|2021-11-08 16:06:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|3
1636387620000|2021-11-08 16:07:00|||||||||2
1636387630000|2021-11-08 16:07:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|36
1636387680000|2021-11-08 16:08:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|111
1636387740000|2021-11-08 16:09:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|131
1636387760000|2021-11-08 16:09:20|||||||||20
1636387770000|2021-11-08 16:09:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|192
1636387780000|2021-11-08 16:09:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|42
1636387800000|2021-11-08 16:10:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|188
1636387810000|2021-11-08 16:10:10|||||||||12
1636387830000|2021-11-08 16:10:30|104.37||104.32||104.37||104.32||61
1636387850000|2021-11-08 16:10:50|||||||||6
1636387860000|2021-11-08 16:11:00|||||||||190
1636387890000|2021-11-08 16:11:30|||||||||1
1636387900000|2021-11-08 16:11:40||104.19||104.19||104.19||104.19|8
1636387910000|2021-11-08 16:11:50|104.27||104.32||104.32||104.27||0
1636387920000|2021-11-08 16:12:00|104.27|104.24|104.32|104.19|104.32|104.24|104.27|104.19|7
1636387930000|2021-11-08 16:12:10|104.27||104.27||104.27||104.27||0
1636387980000|2021-11-08 16:13:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|78
1636387990000|2021-11-08 16:13:10|||||||||2
1636388030000|2021-11-08 16:13:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|9
1636388080000|2021-11-08 16:14:40||104.04||104.09||104.09||104.04|69
1636388100000|2021-11-08 16:15:00|104.12|104.04|104.12|104.04|104.12|104.09|104.12|104.04|17
1636388170000|2021-11-08 16:16:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|474
1636388180000|2021-11-08 16:16:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|98
1636388200000|2021-11-08 16:16:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|12
1636388240000|2021-11-08 16:17:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|28
1636388260000|2021-11-08 16:17:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|118
1636388280000|2021-11-08 16:18:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|83
1636388290000|2021-11-08 16:18:10|||||||||16
1636388350000|2021-11-08 16:19:10|||||||||2
1636388380000|2021-11-08 16:19:40|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|275
1636388390000|2021-11-08 16:19:50|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|19
1636388410000|2021-11-08 16:20:10|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|1912
1636388430000|2021-11-08 16:20:30|||||||||33
1636388440000|2021-11-08 16:20:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|204
1636388460000|2021-11-08 16:21:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|453
1636388480000|2021-11-08 16:21:20|||||||||1
1636388490000|2021-11-08 16:21:30|||||||||1
1636388500000|2021-11-08 16:21:40|||||||||2
1636388520000|2021-11-08 16:22:00|||||||||55
1636388540000|2021-11-08 16:22:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|106
1636388560000|2021-11-08 16:22:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|496
1636388620000|2021-11-08 16:23:40||103.99||103.99||104.04||103.99|20
1636388630000|2021-11-08 16:23:50|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|19
1636388640000|2021-11-08 16:24:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|74
1636388670000|2021-11-08 16:24:30|||||||||10
1636388690000|2021-11-08 16:24:50|||||||||13
1636388710000|2021-11-08 16:25:10|||||||||55
1636388730000|2021-11-08 16:25:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|402
1636388740000|2021-11-08 16:25:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|318
1636388750000|2021-11-08 16:25:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|454
1636388760000|2021-11-08 16:26:00|||||||||16
1636388800000|2021-11-08 16:26:40|||||||||2
1636388820000|2021-11-08 16:27:00|||||||||62
1636388850000|2021-11-08 16:27:30|||||||||2
1636388880000|2021-11-08 16:28:00|||||||||70
1636388890000|2021-11-08 16:28:10|||||||||2
1636388920000|2021-11-08 16:28:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|156
1636388930000|2021-11-08 16:28:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|104
1636388960000|2021-11-08 16:29:20|||||||||15
1636388970000|2021-11-08 16:29:30|||||||||10
1636388980000|2021-11-08 16:29:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|439
1636388990000|2021-11-08 16:29:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|551
1636389000000|2021-11-08 16:30:00|||||||||81
1636389040000|2021-11-08 16:30:40|||||||||2
1636389050000|2021-11-08 16:30:50|||||||||31
1636389070000|2021-11-08 16:31:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|110
1636389080000|2021-11-08 16:31:20|||||||||11
1636389110000|2021-11-08 16:31:50|||||||||2
1636389130000|2021-11-08 16:32:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|41
1636389140000|2021-11-08 16:32:20|||||||||2
1636389150000|2021-11-08 16:32:30|||||||||2
1636389180000|2021-11-08 16:33:00|||||||||2
1636389190000|2021-11-08 16:33:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|270
1636389200000|2021-11-08 16:33:20|||||||||1
1636389210000|2021-11-08 16:33:30|||||||||31
1636389240000|2021-11-08 16:34:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|213
1636389270000|2021-11-08 16:34:30|||||||||2
1636389290000|2021-11-08 16:34:50|||||||||5
1636389300000|2021-11-08 16:35:00|103.97|103.89|103.97|103.84|103.97|103.89|103.97|103.84|191
1636389310000|2021-11-08 16:35:10|103.92||103.97||103.97||103.92||108
1636389320000|2021-11-08 16:35:20||103.89||103.84||103.89||103.84|0
1636389330000|2021-11-08 16:35:30||103.89||103.89||103.89||103.89|60
1636389340000|2021-11-08 16:35:40|||||||||100
1636389350000|2021-11-08 16:35:50|||||||||45
1636389370000|2021-11-08 16:36:10||103.84||103.84||103.84||103.84|109
1636389380000|2021-11-08 16:36:20|103.92||103.97||103.97||103.92||3
1636389390000|2021-11-08 16:36:30|103.92||103.92||103.92||103.92||0
1636389480000|2021-11-08 16:38:00||103.79||103.79||103.79||103.79|0
1636389490000|2021-11-08 16:38:10|103.87||103.92||103.92||103.87||25
1636389520000|2021-11-08 16:38:40|103.87||103.87||103.87||103.87||0
1636389540000|2021-11-08 16:39:00|||||||||100
1636389570000|2021-11-08 16:39:30|||||||||1
1636389580000|2021-11-08 16:39:40|||||||||3
1636389600000|2021-11-08 16:40:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|53
1636389630000|2021-11-08 16:40:30|||||||||5
1636389670000|2021-11-08 16:41:10|||||||||42
1636389680000|2021-11-08 16:41:20||103.69||103.74||103.74||103.69|50
1636389690000|2021-11-08 16:41:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|16
1636389720000|2021-11-08 16:42:00|||||||||60
1636389750000|2021-11-08 16:42:30|||||||||5
1636389790000|2021-11-08 16:43:10|103.82||103.82||103.82||103.82||262
1636389800000|2021-11-08 16:43:20||103.74||103.74||103.74||103.74|5
1636389810000|2021-11-08 16:43:30||103.69||103.69||103.69||103.69|50
1636389820000|2021-11-08 16:43:40|103.77||103.77||103.77||103.77||25
1636389830000|2021-11-08 16:43:50||103.64||103.64||103.64||103.64|679
1636389850000|2021-11-08 16:44:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|166
1636389860000|2021-11-08 16:44:20|||||||||45
1636389920000|2021-11-08 16:45:20|||||||||3
1636389930000|2021-11-08 16:45:30|||||||||50
1636389970000|2021-11-08 16:46:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|374
1636389980000|2021-11-08 16:46:20|103.77||103.82||103.82||103.77||30
1636389990000|2021-11-08 16:46:30|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|0
1636390010000|2021-11-08 16:46:50|||||||||17
1636390050000|2021-11-08 16:47:30|||||||||3
1636390110000|2021-11-08 16:48:30|||||||||13
1636390120000|2021-11-08 16:48:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|37
1636390160000|2021-11-08 16:49:20|||||||||123
1636390220000|2021-11-08 16:50:20|||||||||5
1636390230000|2021-11-08 16:50:30|||||||||28
1636390240000|2021-11-08 16:50:40|||||||||24
1636390250000|2021-11-08 16:50:50|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|34
1636390260000|2021-11-08 16:51:00||103.64||103.64||103.64||103.64|4
1636390290000|2021-11-08 16:51:30|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|32
1636390310000|2021-11-08 16:51:50|103.77||103.77||103.77||103.77||180
1636390320000|2021-11-08 16:52:00||103.69||103.69||103.69||103.69|120
1636390330000|2021-11-08 16:52:10|||||||||13
1636390340000|2021-11-08 16:52:20|||||||||35
1636390350000|2021-11-08 16:52:30|||||||||35
1636390360000|2021-11-08 16:52:40|||||||||27
1636390370000|2021-11-08 16:52:50|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|169
1636390380000|2021-11-08 16:53:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|233
1636390390000|2021-11-08 16:53:10||103.69||103.69||103.69||103.69|41
1636390400000|2021-11-08 16:53:20|||||||||1
1636390410000|2021-11-08 16:53:30|||||||||47
1636390420000|2021-11-08 16:53:40||103.74||103.69||103.74||103.69|40
1636390430000|2021-11-08 16:53:50|||||||||32
1636390440000|2021-11-08 16:54:00|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.69|59
1636390450000|2021-11-08 16:54:10|103.77||103.77||103.77||103.77||31
1636390460000|2021-11-08 16:54:20|||||||||13
1636390490000|2021-11-08 16:54:50|||||||||15
1636390500000|2021-11-08 16:55:00|||||||||5
1636390520000|2021-11-08 16:55:20|||||||||8
1636390530000|2021-11-08 16:55:30|||||||||13
1636390540000|2021-11-08 16:55:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|180
1636390550000|2021-11-08 16:55:50|||||||||5596
1636390560000|2021-11-08 16:56:00|||||||||25
1636390570000|2021-11-08 16:56:10|||||||||110
1636390580000|2021-11-08 16:56:20|||||||||6
1636390590000|2021-11-08 16:56:30|||||||||4360
1636390600000|2021-11-08 16:56:40|||||||||25
1636390610000|2021-11-08 16:56:50|||||||||63
1636390630000|2021-11-08 16:57:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|106
1636390640000|2021-11-08 16:57:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|167
1636390650000|2021-11-08 16:57:30|||||||||2
1636390660000|2021-11-08 16:57:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|41
1636390670000|2021-11-08 16:57:50|||||||||20
1636390680000|2021-11-08 16:58:00|||||||||25
1636390690000|2021-11-08 16:58:10|||||||||49
1636390700000|2021-11-08 16:58:20|||||||||1
1636390710000|2021-11-08 16:58:30|||||||||31
1636390720000|2021-11-08 16:58:40|||||||||24
1636390730000|2021-11-08 16:58:50|||||||||36
1636390740000|2021-11-08 16:59:00|||||||||8
1636390750000|2021-11-08 16:59:10|||||||||2
1636390760000|2021-11-08 16:59:20||103.64||103.64||103.64||103.64|5
1636390770000|2021-11-08 16:59:30|||||||||3
1636390780000|2021-11-08 16:59:40|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|70
1636390790000|2021-11-08 16:59:50|103.82||103.77||103.82||103.77||5
1636390820000|2021-11-08 17:00:20|103.82||103.82||103.82||103.82||1
1636390830000|2021-11-08 17:00:30||103.74||103.74||103.74||103.74|0
1636390910000|2021-11-08 17:01:50|||||||||2800
1636390960000|2021-11-08 17:02:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|98
1636391010000|2021-11-08 17:03:30|||||||||111
1636391070000|2021-11-08 17:04:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|15
1636391180000|2021-11-08 17:06:20|||||||||1
1636391260000|2021-11-08 17:07:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|192
1636391390000|2021-11-08 17:09:50||103.74||103.74||103.74||103.74|41
1636391410000|2021-11-08 17:10:10||103.79||103.79||103.79||103.79|0
1636391510000|2021-11-08 17:11:50||103.74||103.74||103.74||103.74|0
1636391530000|2021-11-08 17:12:10|||||||||2
1636391620000|2021-11-08 17:13:40||103.79||103.79||103.79||103.79|0
1636391710000|2021-11-08 17:15:10|||||||||2
1636391890000|2021-11-08 17:18:10|||||||||2
1636392060000|2021-11-08 17:21:00|||||||||1
1636392110000|2021-11-08 17:21:50||103.74||103.74||103.74||103.74|0
1636392140000|2021-11-08 17:22:20||103.79||103.79||103.79||103.79|0
1636392240000|2021-11-08 17:24:00|||||||||2
1636392300000|2021-11-08 17:25:00||103.74||103.74||103.74||103.74|6
1636392350000|2021-11-08 17:25:50||103.79||103.74||103.79||103.74|21
1636392360000|2021-11-08 17:26:00|||||||||1
1636392390000|2021-11-08 17:26:30|103.82||103.82||103.82||103.82||40
1636392400000|2021-11-08 17:26:40|||||||||40
1636392420000|2021-11-08 17:27:00|||||||||2
1636392460000|2021-11-08 17:27:40|||||||||20
1636392500000|2021-11-08 17:28:20|||||||||20
1636392550000|2021-11-08 17:29:10||103.69||103.69||103.69||103.69|14
1636392590000|2021-11-08 17:29:50||103.74||103.74||103.74||103.74|2
1636392770000|2021-11-08 17:32:50||103.69||103.69||103.69||103.69|1
1636392790000|2021-11-08 17:33:10|||||||||1
1636392840000|2021-11-08 17:34:00||103.74||103.74||103.74||103.74|0
1636392950000|2021-11-08 17:35:50|||||||||2
1636393120000|2021-11-08 17:38:40|||||||||2
1636393190000|2021-11-08 17:39:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|96
1636393290000|2021-11-08 17:41:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|5
1636393480000|2021-11-08 17:44:40|||||||||2
1636393600000|2021-11-08 17:46:40|||||||||1
1636393650000|2021-11-08 17:47:30|||||||||1
1636393830000|2021-11-08 17:50:30|||||||||2
1636393870000|2021-11-08 17:51:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636393970000|2021-11-08 17:52:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|6
1636394100000|2021-11-08 17:55:00||103.69||103.69||103.69||103.69|8
1636394150000|2021-11-08 17:55:50|103.77||103.77||103.77||103.77||0
1636394180000|2021-11-08 17:56:20|||||||||2
1636394230000|2021-11-08 17:57:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|43
1636394330000|2021-11-08 17:58:50|||||||||3
1636394360000|2021-11-08 17:59:20|||||||||1
1636394370000|2021-11-08 17:59:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|59
1636394410000|2021-11-08 18:00:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|33
1636394450000|2021-11-08 18:00:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636394460000|2021-11-08 18:01:00||103.64||103.64||103.64||103.64|11
1636394480000|2021-11-08 18:01:20||103.69||103.69||103.69||103.69|103
1636394500000|2021-11-08 18:01:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|4
1636394520000|2021-11-08 18:02:00|103.77||103.77||103.77||103.72||16
1636394550000|2021-11-08 18:02:30||103.69||103.69||103.69||103.69|0
1636394720000|2021-11-08 18:05:20|||||||||2
1636394790000|2021-11-08 18:06:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|55
1636395030000|2021-11-08 18:10:30|||||||||54
1636395060000|2021-11-08 18:11:00|103.87||103.87||103.87||103.87||7
1636395090000|2021-11-08 18:11:30|103.82||103.82||103.82||103.82||0
1636395140000|2021-11-08 18:12:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|4
1636395240000|2021-11-08 18:14:00|||||||||1
1636395250000|2021-11-08 18:14:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|55
1636395420000|2021-11-08 18:17:00|||||||||2
1636395600000|2021-11-08 18:20:00|||||||||2
1636395670000|2021-11-08 18:21:10|||||||||1
1636395780000|2021-11-08 18:23:00|||||||||2
1636395870000|2021-11-08 18:24:30|||||||||163
1636395950000|2021-11-08 18:25:50|||||||||1
1636396130000|2021-11-08 18:28:50|||||||||2
1636396160000|2021-11-08 18:29:20|||||||||12
1636396170000|2021-11-08 18:29:30|||||||||147
1636396200000|2021-11-08 18:30:00|||||||||70
1636396310000|2021-11-08 18:31:50|||||||||2
1636396450000|2021-11-08 18:34:10|||||||||1
1636396480000|2021-11-08 18:34:40|||||||||2
1636396520000|2021-11-08 18:35:20|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|36
1636396530000|2021-11-08 18:35:30|103.77||103.77||103.82||103.77||37
1636396540000|2021-11-08 18:35:40|103.82||103.77||103.82||103.77||25
1636396840000|2021-11-08 18:40:40|||||||||1
1636396900000|2021-11-08 18:41:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|10
1636397010000|2021-11-08 18:43:30|||||||||2
1636397050000|2021-11-08 18:44:10|||||||||14
1636397100000|2021-11-08 18:45:00|||||||||1
1636397170000|2021-11-08 18:46:10|||||||||1
1636397190000|2021-11-08 18:46:30|||||||||2
1636397240000|2021-11-08 18:47:20|||||||||1
1636397310000|2021-11-08 18:48:30|||||||||1
1636397370000|2021-11-08 18:49:30|||||||||3
1636397380000|2021-11-08 18:49:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|14
1636397420000|2021-11-08 18:50:20|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|335
1636397430000|2021-11-08 18:50:30|||||||||12
1636397440000|2021-11-08 18:50:40|||||||||1
1636397460000|2021-11-08 18:51:00|||||||||3
1636397540000|2021-11-08 18:52:20|||||||||1
1636397550000|2021-11-08 18:52:30|||||||||2
1636397610000|2021-11-08 18:53:30|||||||||1
1636397700000|2021-11-08 18:55:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|9
1636397900000|2021-11-08 18:58:20|||||||||2
1636397990000|2021-11-08 18:59:50|||||||||1
1636398080000|2021-11-08 19:01:20|||||||||2
1636398240000|2021-11-08 19:04:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|130
1636398260000|2021-11-08 19:04:20|||||||||6
1636398320000|2021-11-08 19:05:20|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|210
1636398350000|2021-11-08 19:05:50|103.87||103.87||103.87||103.87||0
1636398410000|2021-11-08 19:06:50||103.74||103.74||103.74||103.74|11
1636398510000|2021-11-08 19:08:30||103.79||103.79||103.79||103.79|0
1636398610000|2021-11-08 19:10:10||103.74||103.74||103.74||103.74|3
1636398660000|2021-11-08 19:11:00|103.82||103.82||103.82||103.82||0
1636398780000|2021-11-08 19:13:00|||||||||2
1636398790000|2021-11-08 19:13:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|15
1636398840000|2021-11-08 19:14:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|113
1636398850000|2021-11-08 19:14:10|||||||||23
1636398880000|2021-11-08 19:14:40|||||||||23
1636398940000|2021-11-08 19:15:40|||||||||41
1636398990000|2021-11-08 19:16:30|||||||||109
1636399000000|2021-11-08 19:16:40|||||||||10
1636399040000|2021-11-08 19:17:20|||||||||50
1636399090000|2021-11-08 19:18:10|||||||||98
1636399210000|2021-11-08 19:20:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|222
1636399370000|2021-11-08 19:22:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|222
1636399400000|2021-11-08 19:23:20|||||||||40
1636399410000|2021-11-08 19:23:30|||||||||347
1636399450000|2021-11-08 19:24:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|265
1636399670000|2021-11-08 19:27:50|||||||||2
1636399740000|2021-11-08 19:29:00|103.72||103.72||103.72||103.72||6
1636399750000|2021-11-08 19:29:10|103.77|103.64|103.77|103.64|103.77|103.64|103.77|103.64|42
1636399850000|2021-11-08 19:30:50||103.69||103.69||103.69||103.69|0
1636399910000|2021-11-08 19:31:50|103.82||103.82||103.82||103.82||50
1636399990000|2021-11-08 19:33:10|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|18
1636400200000|2021-11-08 19:36:40|||||||||2
1636400370000|2021-11-08 19:39:30|||||||||2
1636400390000|2021-11-08 19:39:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|43
1636400550000|2021-11-08 19:42:30|||||||||2
1636400730000|2021-11-08 19:45:30|||||||||1
1636400910000|2021-11-08 19:48:30|||||||||2
1636401080000|2021-11-08 19:51:20||103.59||103.59||103.59||103.59|63
1636401210000|2021-11-08 19:53:30||103.64||103.64||103.64||103.64|58
1636401220000|2021-11-08 19:53:40|||||||||59
1636401240000|2021-11-08 19:54:00||103.59||103.59||103.59||103.59|99
1636401260000|2021-11-08 19:54:20|||||||||2
1636401320000|2021-11-08 19:55:20|103.67||103.67||103.67||103.67||0
1636401330000|2021-11-08 19:55:30|103.72||103.72||103.72||103.72||1
1636401380000|2021-11-08 19:56:20||103.64||103.64||103.64||103.64|0
1636401540000|2021-11-08 19:59:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|78
1636401550000|2021-11-08 19:59:10|103.82||103.82||103.82||103.82||5
1636401620000|2021-11-08 20:00:20|103.77||103.77||103.77||103.77||0
1636401760000|2021-11-08 20:02:40||103.64||103.64||103.64||103.64|76
1636401790000|2021-11-08 20:03:10|||||||||2
1636401800000|2021-11-08 20:03:20|103.72||103.72||103.72||103.72||0
1636401900000|2021-11-08 20:05:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|53
1636401910000|2021-11-08 20:05:10|||||||||6
1636401950000|2021-11-08 20:05:50||103.64||103.64||103.64||103.64|27
1636401960000|2021-11-08 20:06:00|103.72||103.72||103.72||103.72||0
1636402090000|2021-11-08 20:08:10||103.59||103.59||103.59||103.59|18
1636402140000|2021-11-08 20:09:00|||||||||64
1636402180000|2021-11-08 20:09:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|63
1636402190000|2021-11-08 20:09:50|103.82||103.77||103.82||103.77||24
1636402220000|2021-11-08 20:10:20||103.64||103.64||103.64||103.64|8
1636402270000|2021-11-08 20:11:10|103.72||103.72||103.72||103.72||0
1636402310000|2021-11-08 20:11:50|103.77||103.77||103.77||103.77||59
1636402350000|2021-11-08 20:12:30|103.72||103.77||103.77||103.72||0
1636402410000|2021-11-08 20:13:30|103.72||103.72||103.72||103.72||132
1636402500000|2021-11-08 20:15:00|||||||||2
1636402650000|2021-11-08 20:17:30|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|151
1636402710000|2021-11-08 20:18:30|103.77||103.77||103.77||103.77||5
1636402840000|2021-11-08 20:20:40|103.72||103.72||103.72||103.72||0
1636402850000|2021-11-08 20:20:50|||||||||2
1636403030000|2021-11-08 20:23:50|||||||||1
1636403040000|2021-11-08 20:24:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|70
1636403070000|2021-11-08 20:24:30|||||||||7
1636403100000|2021-11-08 20:25:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|68
1636403120000|2021-11-08 20:25:20|||||||||8
1636403180000|2021-11-08 20:26:20|||||||||10
1636403210000|2021-11-08 20:26:50|103.77||103.77||103.77||103.77||1
1636403230000|2021-11-08 20:27:10|103.72||103.72||103.72||103.72||0
1636403330000|2021-11-08 20:28:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1636403380000|2021-11-08 20:29:40|||||||||2
1636403390000|2021-11-08 20:29:50|103.72||103.72||103.72||103.72||149
1636403560000|2021-11-08 20:32:40|||||||||2
1636403610000|2021-11-08 20:33:30|103.67||103.67||103.67||103.67||0
1636403730000|2021-11-08 20:35:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|69
1636403910000|2021-11-08 20:38:30||103.59||103.59||103.59||103.59|59
1636403920000|2021-11-08 20:38:40|||||||||1
1636403930000|2021-11-08 20:38:50||103.64||103.64||103.64||103.64|0
1636403970000|2021-11-08 20:39:30|||||||||4
1636404010000|2021-11-08 20:40:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1636404060000|2021-11-08 20:41:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|30
1636404070000|2021-11-08 20:41:10|||||||||1
1636404080000|2021-11-08 20:41:20|||||||||483
1636404090000|2021-11-08 20:41:30|||||||||35
1636404100000|2021-11-08 20:41:40|||||||||17
1636404140000|2021-11-08 20:42:20|||||||||105
1636404150000|2021-11-08 20:42:30|||||||||8
1636404160000|2021-11-08 20:42:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|19
1636404190000|2021-11-08 20:43:10|103.62||103.62||103.62||103.62||41
1636404220000|2021-11-08 20:43:40||103.54||103.54||103.54||103.54|0
1636404270000|2021-11-08 20:44:30|||||||||8
1636404340000|2021-11-08 20:45:40|||||||||10
1636404390000|2021-11-08 20:46:30|||||||||8
1636404420000|2021-11-08 20:47:00||103.49||103.49||103.49||103.49|17
1636404440000|2021-11-08 20:47:20|103.57||103.57||103.57||103.57||2
1636404450000|2021-11-08 20:47:30|||||||||71
1636404460000|2021-11-08 20:47:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|75
1636404480000|2021-11-08 20:48:00|||||||||1
1636404490000|2021-11-08 20:48:10|||||||||8
1636404500000|2021-11-08 20:48:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|256
1636404540000|2021-11-08 20:49:00|||||||||3
1636404560000|2021-11-08 20:49:20||103.54||103.54||103.54||103.54|42
1636404580000|2021-11-08 20:49:40||103.59||103.59||103.59||103.59|0
1636404600000|2021-11-08 20:50:00|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|24
1636404620000|2021-11-08 20:50:20||103.59||103.59||103.59||103.59|0
1636404650000|2021-11-08 20:50:50|||||||||3
1636404680000|2021-11-08 20:51:20|||||||||3
1636404700000|2021-11-08 20:51:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|85
1636404750000|2021-11-08 20:52:30|||||||||2
1636404760000|2021-11-08 20:52:40|||||||||2
1636404770000|2021-11-08 20:52:50|||||||||2
1636404790000|2021-11-08 20:53:10|||||||||2
1636404800000|2021-11-08 20:53:20|||||||||4
1636404810000|2021-11-08 20:53:30|||||||||2
1636404820000|2021-11-08 20:53:40|||||||||2
1636404830000|2021-11-08 20:53:50|||||||||61
1636404840000|2021-11-08 20:54:00|||||||||2
1636404850000|2021-11-08 20:54:10|||||||||93
1636404860000|2021-11-08 20:54:20||103.49||103.49||103.49||103.49|232
1636404870000|2021-11-08 20:54:30||103.54||103.49||103.54||103.49|61
1636404880000|2021-11-08 20:54:40|103.57||103.57||103.57||103.57||242
1636404890000|2021-11-08 20:54:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|203
1636404900000|2021-11-08 20:55:00|||||||||260
1636404930000|2021-11-08 20:55:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|21
1636404950000|2021-11-08 20:55:50|||||||||3
1636404960000|2021-11-08 20:56:00|103.62||103.62||103.62||103.62||1
1636404990000|2021-11-08 20:56:30|||||||||15
1636405000000|2021-11-08 20:56:40|||||||||4
1636405010000|2021-11-08 20:56:50|||||||||4
1636405020000|2021-11-08 20:57:00||103.54||103.49||103.54||103.49|7
1636405030000|2021-11-08 20:57:10|||||||||4
1636405040000|2021-11-08 20:57:20|103.57||103.57||103.57||103.57||12
1636405050000|2021-11-08 20:57:30|||||||||20
1636405060000|2021-11-08 20:57:40|||||||||4
1636405080000|2021-11-08 20:58:00|||||||||7
1636405100000|2021-11-08 20:58:20|||||||||2
1636405110000|2021-11-08 20:58:30|||||||||7
1636405120000|2021-11-08 20:58:40|||||||||2
1636405130000|2021-11-08 20:58:50|||||||||24
1636405140000|2021-11-08 20:59:00|103.62||103.57||103.62||103.57||22
1636405150000|2021-11-08 20:59:10|||||||||23
1636405160000|2021-11-08 20:59:20|||||||||85
1636405170000|2021-11-08 20:59:30|103.62||103.62||103.62||103.62||48
1636405190000|2021-11-08 20:59:50|103.57||103.62||103.62||103.57||5
1636441470000|2021-11-09 07:04:30|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|0
1636441620000|2021-11-09 07:07:00||103.29||103.29||103.29||103.29|3
1636441640000|2021-11-09 07:07:20|103.37||103.37||103.37||103.37||0
1636441660000|2021-11-09 07:07:40|103.42||103.37||103.42||103.37||0
1636441670000|2021-11-09 07:07:50|103.42||103.42||103.42||103.37||0
1636441680000|2021-11-09 07:08:00|103.37||103.42||103.42||103.37||0
1636441700000|2021-11-09 07:08:20|103.37||103.42||103.42||103.37||0
1636441730000|2021-11-09 07:08:50||103.34||103.34||103.34||103.34|0
1636441740000|2021-11-09 07:09:00||103.29||103.29||103.29||103.29|0
1636441760000|2021-11-09 07:09:20|103.37||103.37||103.37||103.37||0
1636441810000|2021-11-09 07:10:10|||||||||1
1636441880000|2021-11-09 07:11:20|103.42||103.42||103.42||103.37||0
1636441890000|2021-11-09 07:11:30|103.37||103.37||103.37||103.37||0
1636441900000|2021-11-09 07:11:40|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|1
1636441920000|2021-11-09 07:12:00||103.29||103.29||103.29||103.29|0
1636441930000|2021-11-09 07:12:10|103.37||103.37||103.37||103.37||0
1636441960000|2021-11-09 07:12:40|103.42||103.42||103.42||103.42||0
1636441970000|2021-11-09 07:12:50|103.37||103.37||103.37||103.37||0
1636441980000|2021-11-09 07:13:00|103.42||103.42||103.42||103.37||0
1636442000000|2021-11-09 07:13:20|103.37|103.34|103.37|103.29|103.42|103.34|103.37|103.29|1
1636442010000|2021-11-09 07:13:30|103.42||103.42||103.42||103.42||1
1636442060000|2021-11-09 07:14:20|103.37||103.42||103.42||103.37||0
1636442120000|2021-11-09 07:15:20|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|6
1636442180000|2021-11-09 07:16:20|103.37|103.34|103.37|103.29|103.42|103.34|103.37|103.29|3
1636442190000|2021-11-09 07:16:30|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|2
1636442210000|2021-11-09 07:16:50|103.42||103.42||103.42||103.42||1
1636442260000|2021-11-09 07:17:40||103.34||103.34||103.34||103.34|0
1636442320000|2021-11-09 07:18:40|||||||||14
1636442430000|2021-11-09 07:20:30|||||||||1
1636442460000|2021-11-09 07:21:00|103.47||103.47||103.47||103.47||9
1636442520000|2021-11-09 07:22:00|103.42||103.47||103.47||103.42||0
1636442570000|2021-11-09 07:22:50||103.39||103.39||103.39||103.39|0
1636442640000|2021-11-09 07:24:00|||||||||2
1636442680000|2021-11-09 07:24:40|||||||||1
1636442710000|2021-11-09 07:25:10|||||||||2
1636442970000|2021-11-09 07:29:30|||||||||1
1636443000000|2021-11-09 07:30:00|||||||||4
1636443010000|2021-11-09 07:30:10|103.52||103.52||103.52||103.52||5
1636443020000|2021-11-09 07:30:20|103.47||103.52||103.52||103.47||1
1636443090000|2021-11-09 07:31:30||103.44||103.39||103.44||103.39|1
1636443110000|2021-11-09 07:31:50||103.44||103.44||103.44||103.44|0
1636443400000|2021-11-09 07:36:40|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|1
1636443430000|2021-11-09 07:37:10|103.52||103.52||103.52||103.52||0
1636443440000|2021-11-09 07:37:20|103.47||103.52||103.52||103.47||0
1636443460000|2021-11-09 07:37:40|103.47||103.52||103.52||103.47||0
1636443480000|2021-11-09 07:38:00|103.47||103.52||103.52||103.47||1
1636443500000|2021-11-09 07:38:20|103.47||103.52||103.52||103.47||0
1636443530000|2021-11-09 07:38:50|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|0
1636443600000|2021-11-09 07:40:00|||||||||1
1636443740000|2021-11-09 07:42:20|103.57||103.57||103.57||103.52||0
1636443800000|2021-11-09 07:43:20|103.52||103.52||103.52||103.52||0
1636443810000|2021-11-09 07:43:30|103.57||103.57||103.57||103.57||0
1636443830000|2021-11-09 07:43:50||103.49||103.49||103.49||103.49|157
1636443850000|2021-11-09 07:44:10|103.62||103.62||103.62||103.62||5
1636443900000|2021-11-09 07:45:00|103.57||103.57||103.57||103.57||0
1636443930000|2021-11-09 07:45:30|||||||||5
1636443960000|2021-11-09 07:46:00|103.62||103.57||103.62||103.57||0
1636444030000|2021-11-09 07:47:10|||||||||51
1636444040000|2021-11-09 07:47:20||103.44||103.44||103.44||103.44|0
1636444200000|2021-11-09 07:50:00||103.49||103.44||103.49||103.44|0
1636444220000|2021-11-09 07:50:20||103.49||103.49||103.49||103.49|0
1636444350000|2021-11-09 07:52:30|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|101
1636444400000|2021-11-09 07:53:20|103.57||103.57||103.57||103.57||5
1636444500000|2021-11-09 07:55:00||103.44||103.44||103.44||103.44|0
1636444540000|2021-11-09 07:55:40||103.49||103.44||103.49||103.44|0
1636444580000|2021-11-09 07:56:20||103.49||103.49||103.49||103.49|0
1636444620000|2021-11-09 07:57:00||103.44||103.44||103.44||103.44|2
1636444630000|2021-11-09 07:57:10|103.52||103.52||103.52||103.52||0
1636444670000|2021-11-09 07:57:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|5
1636444680000|2021-11-09 07:58:00|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|98
1636444710000|2021-11-09 07:58:30|103.47||103.47||103.47||103.47||0
1636444720000|2021-11-09 07:58:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|29
1636444760000|2021-11-09 07:59:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|154
1636444770000|2021-11-09 07:59:30|||||||||60
1636444780000|2021-11-09 07:59:40|||||||||1
1636444790000|2021-11-09 07:59:50|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|142
1636444800000|2021-11-09 08:00:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|55
1636444810000|2021-11-09 08:00:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|12
1636444830000|2021-11-09 08:00:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|174
1636444840000|2021-11-09 08:00:40|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|52
1636444860000|2021-11-09 08:01:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|109
1636444870000|2021-11-09 08:01:10|103.62||103.57||103.62||103.57||27
1636444880000|2021-11-09 08:01:20|103.62||103.57||103.62||103.57||23
1636444900000|2021-11-09 08:01:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|51
1636444940000|2021-11-09 08:02:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|46
1636444950000|2021-11-09 08:02:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|154
1636444960000|2021-11-09 08:02:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|42
1636444980000|2021-11-09 08:03:00|103.77|103.64|103.72|103.64|103.77|103.69|103.72|103.64|291
1636445000000|2021-11-09 08:03:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|130
1636445010000|2021-11-09 08:03:30|||||||||11
1636445040000|2021-11-09 08:04:00|103.72|103.64|103.67|103.54|103.72|103.64|103.62|103.54|297
1636445050000|2021-11-09 08:04:10|103.62||103.62||103.62||103.62||0
1636445070000|2021-11-09 08:04:30|||||||||1
1636445080000|2021-11-09 08:04:40|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|145
1636445090000|2021-11-09 08:04:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|63
1636445140000|2021-11-09 08:05:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|107
1636445170000|2021-11-09 08:06:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|209
1636445180000|2021-11-09 08:06:20|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|57
1636445190000|2021-11-09 08:06:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|135
1636445220000|2021-11-09 08:07:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|420
1636445230000|2021-11-09 08:07:10||103.44||103.49||103.49||103.44|9
1636445250000|2021-11-09 08:07:30|103.62||103.57||103.62||103.57||108
1636445260000|2021-11-09 08:07:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1636445280000|2021-11-09 08:08:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|26
1636445300000|2021-11-09 08:08:20|||||||||5
1636445320000|2021-11-09 08:08:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1636445340000|2021-11-09 08:09:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|124
1636445350000|2021-11-09 08:09:10||103.44||103.49||103.49||103.44|33
1636445360000|2021-11-09 08:09:20|||||||||2
1636445380000|2021-11-09 08:09:40|103.62||103.57||103.62||103.57||29
1636445390000|2021-11-09 08:09:50|||||||||2
1636445400000|2021-11-09 08:10:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|164
1636445410000|2021-11-09 08:10:10|103.67|103.49|103.67|103.59|103.67|103.59|103.67|103.49|160
1636445420000|2021-11-09 08:10:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|123
1636445440000|2021-11-09 08:10:40|103.67||103.67||103.67||103.67||16
1636445450000|2021-11-09 08:10:50||103.59||103.59||103.59||103.59|0
1636445470000|2021-11-09 08:11:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|129
1636445480000|2021-11-09 08:11:20||103.59||103.64||103.64||103.59|5
1636445500000|2021-11-09 08:11:40|103.77||103.77||103.77||103.77||36
1636445510000|2021-11-09 08:11:50||103.69||103.69||103.69||103.69|0
1636445530000|2021-11-09 08:12:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|5
1636445540000|2021-11-09 08:12:20|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|4
1636445550000|2021-11-09 08:12:30|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|3
1636445560000|2021-11-09 08:12:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|37
1636445580000|2021-11-09 08:13:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|248
1636445590000|2021-11-09 08:13:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|198
1636445610000|2021-11-09 08:13:30|103.77||103.72||103.77||103.72||19
1636445620000|2021-11-09 08:13:40|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|7
1636445630000|2021-11-09 08:13:50|103.82|103.69|103.82|103.69|103.82|103.69|103.82|103.69|11
1636445640000|2021-11-09 08:14:00||103.74||103.69||103.74||103.69|2
1636445650000|2021-11-09 08:14:10||103.74||103.74||103.74||103.74|0
1636445660000|2021-11-09 08:14:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|25
1636445670000|2021-11-09 08:14:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|14
1636445690000|2021-11-09 08:14:50|103.92|103.84|103.92|103.84|103.97|103.84|103.92|103.79|427
1636445700000|2021-11-09 08:15:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.84|128
1636445720000|2021-11-09 08:15:20|103.92|103.84|103.97|103.89|104.02|103.89|103.92|103.84|58
1636445730000|2021-11-09 08:15:30|104.02||103.97||104.02||103.97||72
1636445740000|2021-11-09 08:15:40|103.92|103.84|103.92|103.84|103.97|103.89|103.92|103.84|99
1636445750000|2021-11-09 08:15:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|43
1636445760000|2021-11-09 08:16:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|14
1636445770000|2021-11-09 08:16:10|103.77|103.69|103.77|103.69|103.77|103.74|103.77|103.69|29
1636445790000|2021-11-09 08:16:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|354
1636445800000|2021-11-09 08:16:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|19
1636445810000|2021-11-09 08:16:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|0
1636445820000|2021-11-09 08:17:00||103.74||103.79||103.79||103.74|11
1636445840000|2021-11-09 08:17:20||103.74||103.74||103.74||103.74|15
1636445850000|2021-11-09 08:17:30|103.82||103.82||103.82||103.82||0
1636445870000|2021-11-09 08:17:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|17
1636445880000|2021-11-09 08:18:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|156
1636445890000|2021-11-09 08:18:10||103.79||103.79||103.79||103.79|0
1636445920000|2021-11-09 08:18:40||103.74||103.74||103.74||103.74|9
1636445930000|2021-11-09 08:18:50||103.79||103.79||103.79||103.79|0
1636445940000|2021-11-09 08:19:00|103.92||103.87||103.92||103.87||16
1636445950000|2021-11-09 08:19:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|79
1636445980000|2021-11-09 08:19:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|47
1636445990000|2021-11-09 08:19:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|123
1636446010000|2021-11-09 08:20:10||103.69||103.69||103.69||103.69|21
1636446020000|2021-11-09 08:20:20|103.77||103.77||103.77||103.77||4
1636446030000|2021-11-09 08:20:30|103.82||103.82||103.82||103.82||0
1636446040000|2021-11-09 08:20:40|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|9
1636446070000|2021-11-09 08:21:10||103.64||103.64||103.64||103.64|35
1636446080000|2021-11-09 08:21:20||103.69||103.64||103.69||103.64|30
1636446090000|2021-11-09 08:21:30||103.69||103.69||103.69||103.69|3
1636446100000|2021-11-09 08:21:40|||||||||36
1636446110000|2021-11-09 08:21:50|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|177
1636446120000|2021-11-09 08:22:00||103.74||103.74||103.74||103.74|0
1636446130000|2021-11-09 08:22:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|3
1636446150000|2021-11-09 08:22:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|41
1636446200000|2021-11-09 08:23:20|||||||||51
1636446210000|2021-11-09 08:23:30|||||||||3
1636446220000|2021-11-09 08:23:40|||||||||9
1636446240000|2021-11-09 08:24:00|||||||||118
1636446250000|2021-11-09 08:24:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|186
1636446270000|2021-11-09 08:24:30|||||||||17
1636446310000|2021-11-09 08:25:10|||||||||11
1636446330000|2021-11-09 08:25:30|||||||||4
1636446340000|2021-11-09 08:25:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|125
1636446360000|2021-11-09 08:26:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|43
1636446380000|2021-11-09 08:26:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|181
1636446390000|2021-11-09 08:26:30|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|89
1636446400000|2021-11-09 08:26:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|60
1636446410000|2021-11-09 08:26:50|103.82||103.77||103.82||103.77||0
1636446420000|2021-11-09 08:27:00|103.72|103.64|103.72|103.64|103.72|103.69|103.72|103.64|104
1636446490000|2021-11-09 08:28:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|54
1636446510000|2021-11-09 08:28:30|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|61
1636446520000|2021-11-09 08:28:40||103.69||103.69||103.69||103.69|0
1636446530000|2021-11-09 08:28:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|38
1636446560000|2021-11-09 08:29:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|62
1636446570000|2021-11-09 08:29:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|184
1636446590000|2021-11-09 08:29:50||103.59||103.64||103.64||103.59|66
1636446600000|2021-11-09 08:30:00|||||||||2
1636446620000|2021-11-09 08:30:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|19
1636446630000|2021-11-09 08:30:30|||||||||4
1636446650000|2021-11-09 08:30:50|||||||||3
1636446660000|2021-11-09 08:31:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|48
1636446680000|2021-11-09 08:31:20|||||||||2
1636446720000|2021-11-09 08:32:00|||||||||120
1636446730000|2021-11-09 08:32:10|||||||||69
1636446740000|2021-11-09 08:32:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|83
1636446750000|2021-11-09 08:32:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|0
1636446760000|2021-11-09 08:32:40|||||||||2
1636446780000|2021-11-09 08:33:00|||||||||2
1636446800000|2021-11-09 08:33:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|13
1636446810000|2021-11-09 08:33:30|||||||||3
1636446820000|2021-11-09 08:33:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|15
1636446850000|2021-11-09 08:34:10|||||||||78
1636446890000|2021-11-09 08:34:50|||||||||98
1636446930000|2021-11-09 08:35:30|||||||||3
1636446940000|2021-11-09 08:35:40|103.97||103.97||103.97||103.97||296
1636446950000|2021-11-09 08:35:50|103.92||103.92||103.92||103.92||0
1636446960000|2021-11-09 08:36:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|88
1636446970000|2021-11-09 08:36:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|61
1636447000000|2021-11-09 08:36:40|||||||||59
1636447010000|2021-11-09 08:36:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|90
1636447020000|2021-11-09 08:37:00|||||||||38
1636447040000|2021-11-09 08:37:20|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|105
1636447050000|2021-11-09 08:37:30||103.89||103.89||103.89||103.89|16
1636447080000|2021-11-09 08:38:00|||||||||21
1636447100000|2021-11-09 08:38:20|104.02||104.02||104.02||104.02||52
1636447110000|2021-11-09 08:38:30|103.97||104.02||104.02||103.97||0
1636447120000|2021-11-09 08:38:40|103.97||103.97||103.97||103.97||84
1636447150000|2021-11-09 08:39:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|83
1636447160000|2021-11-09 08:39:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|82
1636447170000|2021-11-09 08:39:30|||||||||33
1636447190000|2021-11-09 08:39:50|104.02||104.02||104.02||104.02||17
1636447200000|2021-11-09 08:40:00||103.94||103.94||103.94||103.94|6
1636447210000|2021-11-09 08:40:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|38
1636447230000|2021-11-09 08:40:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|133
1636447260000|2021-11-09 08:41:00|104.07||104.07||104.07||104.07||16
1636447270000|2021-11-09 08:41:10|104.02||104.02||104.07||104.02||0
1636447290000|2021-11-09 08:41:30|||||||||3
1636447310000|2021-11-09 08:41:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|24
1636447350000|2021-11-09 08:42:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|150
1636447380000|2021-11-09 08:43:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|81
1636447390000|2021-11-09 08:43:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|178
1636447420000|2021-11-09 08:43:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|16
1636447450000|2021-11-09 08:44:10|104.02||103.97||104.02||103.97||32
1636447490000|2021-11-09 08:44:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|107
1636447510000|2021-11-09 08:45:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|108
1636447540000|2021-11-09 08:45:40|||||||||194
1636447560000|2021-11-09 08:46:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|25
1636447590000|2021-11-09 08:46:30|103.97||103.92||103.97||103.92||6
1636447630000|2021-11-09 08:47:10|||||||||59
1636447640000|2021-11-09 08:47:20|||||||||3
1636447650000|2021-11-09 08:47:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|114
1636447680000|2021-11-09 08:48:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.94|41
1636447690000|2021-11-09 08:48:10|||||||||139
1636447740000|2021-11-09 08:49:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|289
1636447760000|2021-11-09 08:49:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|23
1636447790000|2021-11-09 08:49:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|95
1636447820000|2021-11-09 08:50:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|105
1636447830000|2021-11-09 08:50:30|104.17||104.12||104.17||104.12||15
1636447860000|2021-11-09 08:51:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|34
1636447880000|2021-11-09 08:51:20|||||||||11
1636447930000|2021-11-09 08:52:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|44
1636447970000|2021-11-09 08:52:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|233
1636448040000|2021-11-09 08:54:00|||||||||2
1636448070000|2021-11-09 08:54:30|||||||||135
1636448100000|2021-11-09 08:55:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|74
1636448110000|2021-11-09 08:55:10|104.12||104.12||104.12||104.12||18
1636448120000|2021-11-09 08:55:20|||||||||3
1636448130000|2021-11-09 08:55:30|104.07||104.12||104.12||104.07||8
1636448140000|2021-11-09 08:55:40|104.07||104.12||104.12||104.07||0
1636448150000|2021-11-09 08:55:50|104.07||104.07||104.07||104.07||0
1636448160000|2021-11-09 08:56:00|104.12||104.07||104.12||104.07||8
1636448170000|2021-11-09 08:56:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|11
1636448200000|2021-11-09 08:56:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|31
1636448220000|2021-11-09 08:57:00|||||||||2
1636448240000|2021-11-09 08:57:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|33
1636448270000|2021-11-09 08:57:50|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|292
1636448280000|2021-11-09 08:58:00|103.97||103.97||103.97||103.97||8
1636448310000|2021-11-09 08:58:30||103.89||103.89||103.89||103.89|4
1636448340000|2021-11-09 08:59:00|104.02||104.02||104.02||104.02||15
1636448350000|2021-11-09 08:59:10|103.97||103.97||103.97||103.97||11
1636448360000|2021-11-09 08:59:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|100
1636448380000|2021-11-09 08:59:40||103.89||103.89||103.89||103.89|58
1636448400000|2021-11-09 09:00:00|103.97||103.97||103.97||103.97||8
1636448410000|2021-11-09 09:00:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|11
1636448430000|2021-11-09 09:00:30|104.07||104.02||104.07||104.02||0
1636448440000|2021-11-09 09:00:40|104.07||104.02||104.07||104.02||0
1636448450000|2021-11-09 09:00:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1636448460000|2021-11-09 09:01:00|||||||||8
1636448470000|2021-11-09 09:01:10|104.12||104.12||104.12||104.12||14
1636448480000|2021-11-09 09:01:20||104.04||104.04||104.04||104.04|1
1636448500000|2021-11-09 09:01:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|14
1636448520000|2021-11-09 09:02:00||104.04||104.04||104.04||104.04|150
1636448530000|2021-11-09 09:02:10||104.09||104.09||104.09||104.09|0
1636448540000|2021-11-09 09:02:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|50
1636448560000|2021-11-09 09:02:40||104.09||104.09||104.09||104.09|46
1636448580000|2021-11-09 09:03:00||104.14||104.14||104.14||104.14|4
1636448600000|2021-11-09 09:03:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|18
1636448610000|2021-11-09 09:03:30|104.22||104.22||104.22||104.22||0
1636448620000|2021-11-09 09:03:40||104.14||104.14||104.14||104.14|0
1636448630000|2021-11-09 09:03:50|||||||||1
1636448640000|2021-11-09 09:04:00|||||||||1
1636448650000|2021-11-09 09:04:10|||||||||10
1636448660000|2021-11-09 09:04:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|22
1636448680000|2021-11-09 09:04:40||104.14||104.19||104.19||104.14|22
1636448700000|2021-11-09 09:05:00|||||||||40
1636448710000|2021-11-09 09:05:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|11
1636448720000|2021-11-09 09:05:20|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|16
1636448740000|2021-11-09 09:05:40|104.17||104.17||104.22||104.17||0
1636448750000|2021-11-09 09:05:50|104.22||104.17||104.22||104.17||0
1636448770000|2021-11-09 09:06:10|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|223
1636448780000|2021-11-09 09:06:20||104.04||104.04||104.04||104.04|2
1636448790000|2021-11-09 09:06:30|104.12||104.12||104.12||104.12||0
1636448820000|2021-11-09 09:07:00|||||||||1
1636448850000|2021-11-09 09:07:30|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|18
1636448860000|2021-11-09 09:07:40||104.04||104.04||104.04||104.04|5
1636448870000|2021-11-09 09:07:50|||||||||7
1636448910000|2021-11-09 09:08:30||103.99||103.99||103.99||103.99|24
1636448920000|2021-11-09 09:08:40||104.04||104.04||104.04||104.04|0
1636448940000|2021-11-09 09:09:00||103.99||104.04||104.04||103.99|8
1636448950000|2021-11-09 09:09:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|3
1636448960000|2021-11-09 09:09:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|6
1636449010000|2021-11-09 09:10:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|20
1636449020000|2021-11-09 09:10:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|16
1636449050000|2021-11-09 09:10:50|104.17|104.09|104.17|104.04|104.17|104.09|104.17|104.04|24
1636449060000|2021-11-09 09:11:00||104.09||104.09||104.09||104.09|0
1636449070000|2021-11-09 09:11:10|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|37
1636449080000|2021-11-09 09:11:20|104.22||104.17||104.22||104.17||1
1636449090000|2021-11-09 09:11:30|104.22||104.17||104.22||104.17||1
1636449110000|2021-11-09 09:11:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|16
1636449120000|2021-11-09 09:12:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.19|16
1636449150000|2021-11-09 09:12:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|111
1636449160000|2021-11-09 09:12:40|||||||||1
1636449180000|2021-11-09 09:13:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|47
1636449190000|2021-11-09 09:13:10|||||||||3
1636449200000|2021-11-09 09:13:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|98
1636449210000|2021-11-09 09:13:30|||||||||53
1636449220000|2021-11-09 09:13:40|104.37||104.32||104.37||104.32||1
1636449240000|2021-11-09 09:14:00|104.37||104.32||104.37||104.32||11
1636449260000|2021-11-09 09:14:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636449270000|2021-11-09 09:14:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|15
1636449300000|2021-11-09 09:15:00|||||||||9
1636449310000|2021-11-09 09:15:10|||||||||43
1636449320000|2021-11-09 09:15:20|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|177
1636449330000|2021-11-09 09:15:30|||||||||1
1636449340000|2021-11-09 09:15:40||104.19||104.19||104.24||104.19|0
1636449350000|2021-11-09 09:15:50||104.24||104.24||104.24||104.24|0
1636449380000|2021-11-09 09:16:20|||||||||1
1636449400000|2021-11-09 09:16:40|||||||||1
1636449420000|2021-11-09 09:17:00|||||||||12
1636449430000|2021-11-09 09:17:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|54
1636449470000|2021-11-09 09:17:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|65
1636449480000|2021-11-09 09:18:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|36
1636449510000|2021-11-09 09:18:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|17
1636449540000|2021-11-09 09:19:00|104.37||104.37||104.37||104.37||11
1636449550000|2021-11-09 09:19:10|104.32||104.32||104.32||104.32||0
1636449560000|2021-11-09 09:19:20|||||||||3
1636449580000|2021-11-09 09:19:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|41
1636449630000|2021-11-09 09:20:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|124
1636449670000|2021-11-09 09:21:10|||||||||2
1636449700000|2021-11-09 09:21:40|||||||||41
1636449720000|2021-11-09 09:22:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|23
1636449730000|2021-11-09 09:22:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|118
1636449740000|2021-11-09 09:22:20|||||||||33
1636449830000|2021-11-09 09:23:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|43
1636449840000|2021-11-09 09:24:00|104.22||104.22||104.22||104.22||11
1636449850000|2021-11-09 09:24:10|104.17||104.17||104.17||104.17||0
1636449860000|2021-11-09 09:24:20|104.22||104.22||104.22||104.22||1
1636449870000|2021-11-09 09:24:30|104.17||104.17||104.17||104.17||0
1636449880000|2021-11-09 09:24:40|104.22||104.17||104.22||104.17||77
1636449890000|2021-11-09 09:24:50||104.04||104.04||104.04||104.04|24
1636449900000|2021-11-09 09:25:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|6
1636449920000|2021-11-09 09:25:20|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|4
1636449930000|2021-11-09 09:25:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|217
1636449990000|2021-11-09 09:26:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|35
1636450010000|2021-11-09 09:26:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|873
1636450040000|2021-11-09 09:27:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|40
1636450070000|2021-11-09 09:27:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|32
1636450100000|2021-11-09 09:28:20|||||||||7
1636450140000|2021-11-09 09:29:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|4
1636450160000|2021-11-09 09:29:20|104.02||104.02||104.02||104.02||1
1636450170000|2021-11-09 09:29:30|103.97||103.97||103.97||103.97||0
1636450210000|2021-11-09 09:30:10|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|32
1636450230000|2021-11-09 09:30:30|||||||||16
1636450240000|2021-11-09 09:30:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|29
1636450250000|2021-11-09 09:30:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|39
1636450270000|2021-11-09 09:31:10|||||||||1
1636450280000|2021-11-09 09:31:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|26
1636450310000|2021-11-09 09:31:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|74
1636450340000|2021-11-09 09:32:20|||||||||2
1636450360000|2021-11-09 09:32:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|36
1636450370000|2021-11-09 09:32:50|||||||||10
1636450380000|2021-11-09 09:33:00|103.97||103.97||103.97||103.97||6
1636450390000|2021-11-09 09:33:10||103.89||103.89||103.89||103.89|0
1636450400000|2021-11-09 09:33:20|||||||||1
1636450410000|2021-11-09 09:33:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|0
1636450440000|2021-11-09 09:34:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1636450470000|2021-11-09 09:34:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|13
1636450490000|2021-11-09 09:34:50|104.07||104.07||104.07||104.07||2
1636450500000|2021-11-09 09:35:00|||||||||1
1636450540000|2021-11-09 09:35:40||103.99||103.99||103.99||103.99|7
1636450570000|2021-11-09 09:36:10|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|77
1636450590000|2021-11-09 09:36:30|104.12||104.12||104.12||104.12||0
1636450600000|2021-11-09 09:36:40|||||||||9
1636450610000|2021-11-09 09:36:50|||||||||3
1636450630000|2021-11-09 09:37:10|104.17||104.17||104.17||104.17||7
1636450640000|2021-11-09 09:37:20||104.09||104.09||104.09||104.09|7
1636450650000|2021-11-09 09:37:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|2
1636450660000|2021-11-09 09:37:40|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|2
1636450670000|2021-11-09 09:37:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|1
1636450680000|2021-11-09 09:38:00|104.27||104.27||104.27||104.27||0
1636450690000|2021-11-09 09:38:10|104.22||104.27||104.27||104.22||6
1636450710000|2021-11-09 09:38:30||104.19||104.19||104.19||104.19|0
1636450720000|2021-11-09 09:38:40|104.32||104.27||104.32||104.27||27
1636450730000|2021-11-09 09:38:50|||||||||3
1636450740000|2021-11-09 09:39:00|104.32||104.27||104.32||104.27||0
1636450750000|2021-11-09 09:39:10|104.32||104.27||104.32||104.27||7
1636450760000|2021-11-09 09:39:20|104.32||104.32||104.32||104.32||0
1636450770000|2021-11-09 09:39:30|104.27|104.14|104.22|104.14|104.27|104.14|104.22|104.14|26
1636450790000|2021-11-09 09:39:50|104.27||104.27||104.27||104.27||2
1636450800000|2021-11-09 09:40:00|104.22||104.27||104.27||104.22||7
1636450810000|2021-11-09 09:40:10|104.22||104.22||104.27||104.22||0
1636450820000|2021-11-09 09:40:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|44
1636450830000|2021-11-09 09:40:30|||||||||9
1636450860000|2021-11-09 09:41:00|104.22||104.17||104.22||104.17||27
1636450890000|2021-11-09 09:41:30|104.22||104.17||104.22||104.17||2
1636450910000|2021-11-09 09:41:50|104.22||104.17||104.22||104.17||0
1636450930000|2021-11-09 09:42:10|104.22||104.22||104.22||104.17||5
1636450940000|2021-11-09 09:42:20|104.17||104.17||104.17||104.17||0
1636450950000|2021-11-09 09:42:30|104.22||104.22||104.22||104.17||11
1636450970000|2021-11-09 09:42:50||104.14||104.14||104.14||104.14|3
1636450980000|2021-11-09 09:43:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|6
1636451010000|2021-11-09 09:43:30|104.32||104.27||104.32||104.27||0
1636451020000|2021-11-09 09:43:40|104.32||104.27||104.32||104.27||0
1636451070000|2021-11-09 09:44:30|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|39
1636451080000|2021-11-09 09:44:40||104.19||104.19||104.19||104.19|0
1636451100000|2021-11-09 09:45:00|||||||||1
1636451120000|2021-11-09 09:45:20|104.32||104.27||104.32||104.27||8
1636451170000|2021-11-09 09:46:10|||||||||9
1636451180000|2021-11-09 09:46:20|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|30
1636451190000|2021-11-09 09:46:30|||||||||2
1636451200000|2021-11-09 09:46:40|104.27||104.27||104.27||104.27||2
1636451210000|2021-11-09 09:46:50|104.22||104.22||104.22||104.22||0
1636451260000|2021-11-09 09:47:40|104.27||104.22||104.27||104.22||0
1636451300000|2021-11-09 09:48:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|25
1636451310000|2021-11-09 09:48:30|104.22|104.14|104.22|104.09|104.22|104.14|104.17|104.09|14
1636451320000|2021-11-09 09:48:40|104.17||104.17||104.17||104.17||0
1636451330000|2021-11-09 09:48:50|104.22||104.17||104.22||104.17||0
1636451350000|2021-11-09 09:49:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|21
1636451430000|2021-11-09 09:50:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|48
1636451440000|2021-11-09 09:50:40|||||||||3
1636451470000|2021-11-09 09:51:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1636451490000|2021-11-09 09:51:30|||||||||3
1636451500000|2021-11-09 09:51:40|104.17||104.17||104.17||104.17||31
1636451520000|2021-11-09 09:52:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|17
1636451560000|2021-11-09 09:52:40|||||||||4
1636451580000|2021-11-09 09:53:00|104.17||104.12||104.17||104.12||7
1636451590000|2021-11-09 09:53:10|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|507
1636451600000|2021-11-09 09:53:20|104.12||104.12||104.12||104.12||13
1636451610000|2021-11-09 09:53:30|104.17|104.04|104.17|104.04|104.17|104.04|104.12|104.04|0
1636451620000|2021-11-09 09:53:40|104.12||104.12||104.12||104.12||115
1636451640000|2021-11-09 09:54:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|16
1636451650000|2021-11-09 09:54:10|104.22||104.17||104.22||104.17||3
1636451660000|2021-11-09 09:54:20|104.22||104.17||104.22||104.17||8
1636451670000|2021-11-09 09:54:30|||||||||4
1636451680000|2021-11-09 09:54:40|104.22||104.17||104.22||104.17||4
1636451690000|2021-11-09 09:54:50|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.14|0
1636451700000|2021-11-09 09:55:00|104.27||104.22||104.27||104.22||65
1636451720000|2021-11-09 09:55:20|104.27|104.19|104.27|104.14|104.27|104.19|104.27|104.14|40
1636451730000|2021-11-09 09:55:30||104.19||104.19||104.19||104.19|0
1636451750000|2021-11-09 09:55:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|18
1636451770000|2021-11-09 09:56:10|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|12
1636451820000|2021-11-09 09:57:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|272
1636451860000|2021-11-09 09:57:40|104.22||104.22||104.22||104.22||2
1636451870000|2021-11-09 09:57:50|104.17||104.17||104.22||104.17||0
1636451880000|2021-11-09 09:58:00|||||||||7
1636451900000|2021-11-09 09:58:20|||||||||8
1636451920000|2021-11-09 09:58:40|||||||||3
1636451930000|2021-11-09 09:58:50|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|16
1636451940000|2021-11-09 09:59:00||104.09||104.09||104.09||104.09|0
1636451970000|2021-11-09 09:59:30|||||||||50
1636452020000|2021-11-09 10:00:20|||||||||9
1636452030000|2021-11-09 10:00:30|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|56
1636452040000|2021-11-09 10:00:40|||||||||91
1636452050000|2021-11-09 10:00:50|104.17||104.12||104.17||104.12||2
1636452060000|2021-11-09 10:01:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|26
1636452120000|2021-11-09 10:02:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|26
1636452130000|2021-11-09 10:02:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1636452140000|2021-11-09 10:02:20|||||||||8
1636452160000|2021-11-09 10:02:40|104.12||104.07||104.12||104.07||0
1636452180000|2021-11-09 10:03:00|104.12||104.07||104.12||104.07||7
1636452260000|2021-11-09 10:04:20|||||||||24
1636452280000|2021-11-09 10:04:40|||||||||4
1636452300000|2021-11-09 10:05:00|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|51
1636452310000|2021-11-09 10:05:10||103.99||103.99||103.99||103.99|0
1636452320000|2021-11-09 10:05:20|||||||||1
1636452330000|2021-11-09 10:05:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|1127
1636452340000|2021-11-09 10:05:40||103.99||103.99||103.99||103.99|68
1636452350000|2021-11-09 10:05:50|104.07||104.12||104.12||104.07||1
1636452360000|2021-11-09 10:06:00|104.07|104.04|104.12|103.99|104.12|104.04|104.07|103.99|28
1636452410000|2021-11-09 10:06:50||104.04||103.99||104.04||103.99|30
1636452420000|2021-11-09 10:07:00|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|8
1636452430000|2021-11-09 10:07:10|||||||||2
1636452460000|2021-11-09 10:07:40|||||||||2
1636452490000|2021-11-09 10:08:10|||||||||9
1636452510000|2021-11-09 10:08:30|||||||||3
1636452520000|2021-11-09 10:08:40|||||||||3
1636452550000|2021-11-09 10:09:10|||||||||1
1636452580000|2021-11-09 10:09:40|||||||||2
1636452600000|2021-11-09 10:10:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|289
1636452620000|2021-11-09 10:10:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|122
1636452630000|2021-11-09 10:10:30|104.07||104.07||104.07||104.07||10
1636452640000|2021-11-09 10:10:40||103.99||103.99||103.99||103.99|31
1636452670000|2021-11-09 10:11:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|53
1636452680000|2021-11-09 10:11:20|104.07||104.07||104.07||104.07||0
1636452710000|2021-11-09 10:11:50|104.02||104.07||104.07||104.02||0
1636452720000|2021-11-09 10:12:00||103.99||103.99||103.99||103.99|0
1636452730000|2021-11-09 10:12:10|||||||||9
1636452750000|2021-11-09 10:12:30|||||||||3
1636452770000|2021-11-09 10:12:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|221
1636452780000|2021-11-09 10:13:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|83
1636452810000|2021-11-09 10:13:30|||||||||2
1636452840000|2021-11-09 10:14:00|||||||||7
1636452850000|2021-11-09 10:14:10|||||||||84
1636452860000|2021-11-09 10:14:20|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|0
1636452920000|2021-11-09 10:15:20|||||||||6
1636452940000|2021-11-09 10:15:40|||||||||4
1636452970000|2021-11-09 10:16:10|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|23
1636452980000|2021-11-09 10:16:20|104.02||104.02||104.02||104.02||0
1636452990000|2021-11-09 10:16:30|||||||||16
1636453030000|2021-11-09 10:17:10|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|56
1636453070000|2021-11-09 10:17:50|||||||||1700
1636453080000|2021-11-09 10:18:00|104.02||104.02||104.02||104.02||4
1636453090000|2021-11-09 10:18:10|103.97||103.97||103.97||103.97||0
1636453100000|2021-11-09 10:18:20|104.02||104.02||104.02||104.02||7
1636453110000|2021-11-09 10:18:30|103.97||103.97||103.97||103.97||3
1636453140000|2021-11-09 10:19:00|||||||||49
1636453170000|2021-11-09 10:19:30|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|11
1636453190000|2021-11-09 10:19:50||103.99||103.99||103.99||103.99|0
1636453200000|2021-11-09 10:20:00|||||||||9
1636453210000|2021-11-09 10:20:10|||||||||1
1636453230000|2021-11-09 10:20:30|||||||||3
1636453280000|2021-11-09 10:21:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|142
1636453290000|2021-11-09 10:21:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|8
1636453330000|2021-11-09 10:22:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|33
1636453340000|2021-11-09 10:22:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|140
1636453400000|2021-11-09 10:23:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|110
1636453410000|2021-11-09 10:23:30||103.99||103.99||103.99||103.99|31
1636453440000|2021-11-09 10:24:00|||||||||9
1636453460000|2021-11-09 10:24:20|104.07||104.12||104.12||104.07||2
1636453470000|2021-11-09 10:24:30|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|45
1636453480000|2021-11-09 10:24:40|||||||||1
1636453490000|2021-11-09 10:24:50|||||||||15
1636453500000|2021-11-09 10:25:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|195
1636453510000|2021-11-09 10:25:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|238
1636453590000|2021-11-09 10:26:30|||||||||3
1636453610000|2021-11-09 10:26:50|||||||||3
1636453660000|2021-11-09 10:27:40|||||||||15
1636453680000|2021-11-09 10:28:00|||||||||21
1636453690000|2021-11-09 10:28:10||103.94||103.99||103.99||103.94|12
1636453700000|2021-11-09 10:28:20|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|13
1636453710000|2021-11-09 10:28:30|104.02||104.02||104.02||104.02||6
1636453770000|2021-11-09 10:29:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|50
1636453790000|2021-11-09 10:29:50|||||||||8
1636453800000|2021-11-09 10:30:00|||||||||108
1636453830000|2021-11-09 10:30:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|76
1636453840000|2021-11-09 10:30:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|110
1636453860000|2021-11-09 10:31:00|||||||||6
1636453870000|2021-11-09 10:31:10|||||||||1
1636453880000|2021-11-09 10:31:20|||||||||1
1636453890000|2021-11-09 10:31:30|||||||||50
1636453910000|2021-11-09 10:31:50|||||||||9
1636453920000|2021-11-09 10:32:00|||||||||2
1636453930000|2021-11-09 10:32:10|104.12||104.12||104.12||104.12||7
1636453940000|2021-11-09 10:32:20|||||||||3
1636453960000|2021-11-09 10:32:40|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|68
1636453980000|2021-11-09 10:33:00|104.12||104.07||104.12||104.07||7
1636454000000|2021-11-09 10:33:20|104.12||104.12||104.12||104.07||1
1636454020000|2021-11-09 10:33:40|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|31
1636454030000|2021-11-09 10:33:50|||||||||8
1636454050000|2021-11-09 10:34:10|||||||||240
1636454060000|2021-11-09 10:34:20|||||||||3
1636454070000|2021-11-09 10:34:30|||||||||240
1636454140000|2021-11-09 10:35:40|||||||||1
1636454160000|2021-11-09 10:36:00|||||||||10
1636454180000|2021-11-09 10:36:20|||||||||3
1636454190000|2021-11-09 10:36:30|||||||||15
1636454200000|2021-11-09 10:36:40|||||||||6
1636454220000|2021-11-09 10:37:00|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|39
1636454240000|2021-11-09 10:37:20||103.99||103.99||103.99||103.99|31
1636454250000|2021-11-09 10:37:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|7
1636454260000|2021-11-09 10:37:40|||||||||600
1636454340000|2021-11-09 10:39:00|||||||||2
1636454350000|2021-11-09 10:39:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|9
1636454360000|2021-11-09 10:39:20|||||||||3
1636454370000|2021-11-09 10:39:30|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|33
1636454380000|2021-11-09 10:39:40|||||||||120
1636454390000|2021-11-09 10:39:50|||||||||9
1636454400000|2021-11-09 10:40:00|||||||||1
1636454420000|2021-11-09 10:40:20|||||||||3
1636454460000|2021-11-09 10:41:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|40
1636454520000|2021-11-09 10:42:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|30
1636454530000|2021-11-09 10:42:10|||||||||4
1636454540000|2021-11-09 10:42:20|104.17||104.12||104.17||104.12||4
1636454550000|2021-11-09 10:42:30|104.17||104.17||104.17||104.17||0
1636454560000|2021-11-09 10:42:40|104.12||104.12||104.17||104.12||10
1636454620000|2021-11-09 10:43:40|||||||||9
1636454630000|2021-11-09 10:43:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|30
1636454640000|2021-11-09 10:44:00|104.12||104.07||104.12||104.07||1
1636454680000|2021-11-09 10:44:40|||||||||2
1636454690000|2021-11-09 10:44:50|||||||||4
1636454700000|2021-11-09 10:45:00|||||||||9
1636454720000|2021-11-09 10:45:20|||||||||5
1636454730000|2021-11-09 10:45:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|19
1636454750000|2021-11-09 10:45:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|25
1636454770000|2021-11-09 10:46:10|||||||||24
1636454790000|2021-11-09 10:46:30||103.84||103.84||103.84||103.84|53
1636454800000|2021-11-09 10:46:40|103.92||103.92||103.92||103.92||1
1636454830000|2021-11-09 10:47:10||103.79||103.84||103.84||103.79|18
1636454870000|2021-11-09 10:47:50|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|10
1636454880000|2021-11-09 10:48:00||103.84||103.79||103.84||103.79|19
1636454890000|2021-11-09 10:48:10|103.87||103.92||103.92||103.87||18
1636454900000|2021-11-09 10:48:20|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|200
1636454910000|2021-11-09 10:48:30|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|4
1636454920000|2021-11-09 10:48:40|103.82||103.82||103.82||103.82||0
1636454940000|2021-11-09 10:49:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|8
1636454980000|2021-11-09 10:49:40|||||||||9
1636455000000|2021-11-09 10:50:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|32
1636455010000|2021-11-09 10:50:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|35
1636455060000|2021-11-09 10:51:00|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|71
1636455070000|2021-11-09 10:51:10||103.69||103.69||103.74||103.69|5
1636455080000|2021-11-09 10:51:20||103.74||103.69||103.74||103.69|4
1636455090000|2021-11-09 10:51:30|103.77||103.82||103.82||103.77||39
1636455120000|2021-11-09 10:52:00|103.77||103.77||103.77||103.77||6
1636455130000|2021-11-09 10:52:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|102
1636455140000|2021-11-09 10:52:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|33
1636455160000|2021-11-09 10:52:40|||||||||3
1636455180000|2021-11-09 10:53:00|||||||||2
1636455200000|2021-11-09 10:53:20|||||||||1
1636455210000|2021-11-09 10:53:30|||||||||25
1636455220000|2021-11-09 10:53:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|77
1636455250000|2021-11-09 10:54:10|||||||||2
1636455280000|2021-11-09 10:54:40||103.59||103.59||103.59||103.59|273
1636455290000|2021-11-09 10:54:50||103.64||103.64||103.64||103.64|2
1636455330000|2021-11-09 10:55:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|68
1636455340000|2021-11-09 10:55:40||103.64||103.64||103.64||103.64|32
1636455350000|2021-11-09 10:55:50||103.69||103.64||103.69||103.64|2
1636455360000|2021-11-09 10:56:00||103.69||103.69||103.69||103.64|3
1636455420000|2021-11-09 10:57:00|||||||||1
1636455450000|2021-11-09 10:57:30|103.82||103.77||103.82||103.77||9
1636455470000|2021-11-09 10:57:50|||||||||1
1636455480000|2021-11-09 10:58:00|||||||||4
1636455540000|2021-11-09 10:59:00|||||||||1
1636455550000|2021-11-09 10:59:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|3
1636455560000|2021-11-09 10:59:20|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.79|165
1636455570000|2021-11-09 10:59:30|||||||||8
1636455580000|2021-11-09 10:59:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|663
1636455600000|2021-11-09 11:00:00|||||||||523
1636455680000|2021-11-09 11:01:20|||||||||40
1636455690000|2021-11-09 11:01:30|||||||||9
1636455700000|2021-11-09 11:01:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|296
1636455720000|2021-11-09 11:02:00|||||||||3
1636455730000|2021-11-09 11:02:10|||||||||42
1636455810000|2021-11-09 11:03:30|||||||||8
1636455840000|2021-11-09 11:04:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|256
1636455850000|2021-11-09 11:04:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|518
1636455860000|2021-11-09 11:04:20|||||||||1
1636455880000|2021-11-09 11:04:40|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|135
1636455890000|2021-11-09 11:04:50|104.12||104.12||104.12||104.12||0
1636455900000|2021-11-09 11:05:00|104.07||104.07||104.07||104.07||0
1636455920000|2021-11-09 11:05:20|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|16
1636455930000|2021-11-09 11:05:30|104.07||104.12||104.12||104.07||3
1636455940000|2021-11-09 11:05:40||104.04||104.04||104.04||104.04|0
1636455960000|2021-11-09 11:06:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|141
1636455980000|2021-11-09 11:06:20|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|46
1636455990000|2021-11-09 11:06:30||103.99||103.94||103.99||103.94|10
1636456020000|2021-11-09 11:07:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|4
1636456040000|2021-11-09 11:07:20|||||||||8
1636456060000|2021-11-09 11:07:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|25
1636456100000|2021-11-09 11:08:20|||||||||2
1636456130000|2021-11-09 11:08:50|||||||||1
1636456160000|2021-11-09 11:09:20|104.07||104.07||104.07||104.07||15
1636456170000|2021-11-09 11:09:30|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|0
1636456190000|2021-11-09 11:09:50|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|31
1636456200000|2021-11-09 11:10:00|104.02||104.02||104.02||104.02||0
1636456260000|2021-11-09 11:11:00|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|43
1636456280000|2021-11-09 11:11:20||103.99||103.99||103.99||103.99|0
1636456290000|2021-11-09 11:11:30|||||||||8
1636456330000|2021-11-09 11:12:10|104.12||104.07||104.12||104.07||105
1636456340000|2021-11-09 11:12:20|104.12||104.07||104.12||104.07||0
1636456400000|2021-11-09 11:13:20|||||||||11
1636456440000|2021-11-09 11:14:00|||||||||3
1636456460000|2021-11-09 11:14:20|||||||||1
1636456510000|2021-11-09 11:15:10||103.94||103.94||103.94||103.94|53
1636456520000|2021-11-09 11:15:20|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|7
1636456530000|2021-11-09 11:15:30|||||||||2
1636456570000|2021-11-09 11:16:10||103.89||103.89||103.89||103.89|181
1636456610000|2021-11-09 11:16:50||103.94||103.94||103.94||103.94|0
1636456630000|2021-11-09 11:17:10|||||||||9
1636456650000|2021-11-09 11:17:30|||||||||1
1636456660000|2021-11-09 11:17:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|38
1636456710000|2021-11-09 11:18:30|||||||||2
1636456750000|2021-11-09 11:19:10|||||||||8
1636456790000|2021-11-09 11:19:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|45
1636456800000|2021-11-09 11:20:00|||||||||1
1636456810000|2021-11-09 11:20:10|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|38
1636456840000|2021-11-09 11:20:40||103.94||103.94||103.94||103.94|0
1636456850000|2021-11-09 11:20:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|14
1636456870000|2021-11-09 11:21:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|41
1636456880000|2021-11-09 11:21:20||103.89||103.89||103.89||103.89|200
1636456890000|2021-11-09 11:21:30|103.97||104.02||104.02||103.97||33
1636456900000|2021-11-09 11:21:40|103.97||103.97||103.97||103.97||0
1636456930000|2021-11-09 11:22:10|||||||||1
1636456940000|2021-11-09 11:22:20|||||||||5
1636456960000|2021-11-09 11:22:40|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|11
1636456990000|2021-11-09 11:23:10||103.89||103.84||103.89||103.84|3
1636457030000|2021-11-09 11:23:50|103.92||103.97||103.97||103.92||5
1636457040000|2021-11-09 11:24:00|103.92||103.92||103.92||103.92||0
1636457110000|2021-11-09 11:25:10|||||||||11
1636457120000|2021-11-09 11:25:20||103.79||103.79||103.79||103.79|7
1636457150000|2021-11-09 11:25:50||103.84||103.84||103.84||103.84|0
1636457190000|2021-11-09 11:26:30|||||||||1
1636457200000|2021-11-09 11:26:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|9
1636457220000|2021-11-09 11:27:00|||||||||5
1636457230000|2021-11-09 11:27:10|||||||||5
1636457240000|2021-11-09 11:27:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|6
1636457250000|2021-11-09 11:27:30||103.79||103.79||103.79||103.79|2
1636457270000|2021-11-09 11:27:50||103.84||103.84||103.84||103.84|0
1636457290000|2021-11-09 11:28:10|||||||||5
1636457300000|2021-11-09 11:28:20|||||||||1
1636457330000|2021-11-09 11:28:50|||||||||1
1636457340000|2021-11-09 11:29:00|103.97||103.97||103.97||103.97||9
1636457350000|2021-11-09 11:29:10|103.92||103.92||103.92||103.92||0
1636457390000|2021-11-09 11:29:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|9
1636457410000|2021-11-09 11:30:10|||||||||5
1636457430000|2021-11-09 11:30:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|8
1636457440000|2021-11-09 11:30:40|103.87||103.87||103.87||103.87||29
1636457450000|2021-11-09 11:30:50|103.82||103.87||103.87||103.82||1
1636457460000|2021-11-09 11:31:00|103.82||103.82||103.82||103.82||0
1636457470000|2021-11-09 11:31:10|||||||||5
1636457510000|2021-11-09 11:31:50|||||||||2
1636457520000|2021-11-09 11:32:00|||||||||16
1636457540000|2021-11-09 11:32:20|||||||||4
1636457560000|2021-11-09 11:32:40|||||||||1
1636457580000|2021-11-09 11:33:00|||||||||14
1636457590000|2021-11-09 11:33:10|||||||||15
1636457620000|2021-11-09 11:33:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|21
1636457640000|2021-11-09 11:34:00|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|155
1636457650000|2021-11-09 11:34:10||103.69||103.69||103.69||103.69|22
1636457670000|2021-11-09 11:34:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|17
1636457700000|2021-11-09 11:35:00|||||||||9
1636457730000|2021-11-09 11:35:30|||||||||1
1636457760000|2021-11-09 11:36:00|103.87||103.87||103.87||103.87||34
1636457770000|2021-11-09 11:36:10|103.82||103.82||103.82||103.82||0
1636457780000|2021-11-09 11:36:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|40
1636457810000|2021-11-09 11:36:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|62
1636457920000|2021-11-09 11:38:40|||||||||28
1636457940000|2021-11-09 11:39:00|||||||||8
1636457980000|2021-11-09 11:39:40|||||||||3
1636457990000|2021-11-09 11:39:50|||||||||1
1636458040000|2021-11-09 11:40:40|||||||||1
1636458050000|2021-11-09 11:40:50|||||||||9
1636458100000|2021-11-09 11:41:40|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|163
1636458120000|2021-11-09 11:42:00|||||||||2
1636458160000|2021-11-09 11:42:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|23
1636458170000|2021-11-09 11:42:50|||||||||8
1636458220000|2021-11-09 11:43:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|9
1636458280000|2021-11-09 11:44:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|47
1636458290000|2021-11-09 11:44:50|||||||||9
1636458320000|2021-11-09 11:45:20|103.72||103.72||103.72||103.72||421
1636458330000|2021-11-09 11:45:30|103.67||103.67||103.67||103.67||33
1636458340000|2021-11-09 11:45:40|||||||||4
1636458360000|2021-11-09 11:46:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|119
1636458370000|2021-11-09 11:46:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|316
1636458410000|2021-11-09 11:46:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|144
1636458430000|2021-11-09 11:47:10|||||||||1
1636458440000|2021-11-09 11:47:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|140
1636458450000|2021-11-09 11:47:30||103.54||103.54||103.54||103.54|68
1636458460000|2021-11-09 11:47:40|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|38
1636458480000|2021-11-09 11:48:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|83
1636458530000|2021-11-09 11:48:50|||||||||2
1636458570000|2021-11-09 11:49:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|357
1636458580000|2021-11-09 11:49:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|97
1636458610000|2021-11-09 11:50:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|121
1636458620000|2021-11-09 11:50:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|115
1636458650000|2021-11-09 11:50:50|||||||||9
1636458700000|2021-11-09 11:51:40|||||||||3
1636458710000|2021-11-09 11:51:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|72
1636458760000|2021-11-09 11:52:40|||||||||9
1636458790000|2021-11-09 11:53:10|||||||||1
1636458800000|2021-11-09 11:53:20|||||||||3
1636458810000|2021-11-09 11:53:30|||||||||3
1636458830000|2021-11-09 11:53:50|||||||||1
1636458870000|2021-11-09 11:54:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|279
1636458890000|2021-11-09 11:54:50|||||||||1
1636458920000|2021-11-09 11:55:20|||||||||19
1636458930000|2021-11-09 11:55:30|||||||||3
1636458950000|2021-11-09 11:55:50|||||||||2
1636458960000|2021-11-09 11:56:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|125
1636459000000|2021-11-09 11:56:40|||||||||9
1636459010000|2021-11-09 11:56:50|||||||||3
1636459020000|2021-11-09 11:57:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|153
1636459040000|2021-11-09 11:57:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|34
1636459050000|2021-11-09 11:57:30|||||||||5
1636459090000|2021-11-09 11:58:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|97
1636459130000|2021-11-09 11:58:50|||||||||1
1636459160000|2021-11-09 11:59:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|232
1636459170000|2021-11-09 11:59:30|||||||||10
1636459180000|2021-11-09 11:59:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|128
1636459200000|2021-11-09 12:00:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|44
1636459240000|2021-11-09 12:00:40|||||||||9
1636459290000|2021-11-09 12:01:30|||||||||41
1636459300000|2021-11-09 12:01:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|35
1636459310000|2021-11-09 12:01:50|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|11
1636459320000|2021-11-09 12:02:00||103.64||103.69||103.69||103.64|6
1636459350000|2021-11-09 12:02:30|103.82||103.77||103.82||103.77||33
1636459360000|2021-11-09 12:02:40|103.82||103.82||103.82||103.77||3
1636459370000|2021-11-09 12:02:50||103.74||103.69||103.74||103.69|13
1636459380000|2021-11-09 12:03:00|103.77||103.82||103.82||103.77||5
1636459390000|2021-11-09 12:03:10||103.74||103.74||103.74||103.74|1
1636459410000|2021-11-09 12:03:30|||||||||3
1636459430000|2021-11-09 12:03:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|16
1636459440000|2021-11-09 12:04:00||103.74||103.74||103.74||103.74|51
1636459450000|2021-11-09 12:04:10|||||||||360
1636459460000|2021-11-09 12:04:20|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|2
1636459470000|2021-11-09 12:04:30|103.92||103.92||103.92||103.92||27
1636459490000|2021-11-09 12:04:50||103.84||103.84||103.84||103.84|1
1636459500000|2021-11-09 12:05:00||103.79||103.84||103.84||103.79|23
1636459520000|2021-11-09 12:05:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|3
1636459580000|2021-11-09 12:06:20|||||||||300
1636459600000|2021-11-09 12:06:40|||||||||8
1636459620000|2021-11-09 12:07:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|54
1636459670000|2021-11-09 12:07:50|||||||||360
1636459700000|2021-11-09 12:08:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|16
1636459710000|2021-11-09 12:08:30|||||||||5
1636459730000|2021-11-09 12:08:50|||||||||2
1636459740000|2021-11-09 12:09:00|||||||||4
1636459760000|2021-11-09 12:09:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|4
1636459780000|2021-11-09 12:09:40|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|10
1636459800000|2021-11-09 12:10:00|103.67||103.67||103.67||103.67||0
1636459850000|2021-11-09 12:10:50|||||||||1
1636459890000|2021-11-09 12:11:30|||||||||3
1636459940000|2021-11-09 12:12:20|103.72||103.72||103.72||103.72||31
1636459950000|2021-11-09 12:12:30|103.77|103.64|103.77|103.64|103.77|103.64|103.77|103.64|57
1636459980000|2021-11-09 12:13:00|103.72||103.72||103.72||103.72||0
1636459990000|2021-11-09 12:13:10|103.77||103.77||103.77||103.77||6
1636460000000|2021-11-09 12:13:20|103.72||103.77||103.77||103.72||23
1636460010000|2021-11-09 12:13:30|103.72||103.77||103.77||103.72||0
1636460020000|2021-11-09 12:13:40||103.69||103.69||103.69||103.69|4
1636460030000|2021-11-09 12:13:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|10
1636460100000|2021-11-09 12:15:00||103.59||103.59||103.59||103.59|16
1636460110000|2021-11-09 12:15:10|103.67||103.67||103.67||103.67||15
1636460130000|2021-11-09 12:15:30|||||||||2
1636460150000|2021-11-09 12:15:50|||||||||1
1636460180000|2021-11-09 12:16:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|12
1636460190000|2021-11-09 12:16:30|||||||||9
1636460220000|2021-11-09 12:17:00|||||||||6
1636460230000|2021-11-09 12:17:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|1
1636460290000|2021-11-09 12:18:10|||||||||1
1636460300000|2021-11-09 12:18:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|37
1636460330000|2021-11-09 12:18:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|4
1636460360000|2021-11-09 12:19:20|||||||||3
1636460380000|2021-11-09 12:19:40|||||||||1
1636460420000|2021-11-09 12:20:20|||||||||9
1636460430000|2021-11-09 12:20:30|||||||||1
1636460440000|2021-11-09 12:20:40|||||||||20
1636460480000|2021-11-09 12:21:20|||||||||4
1636460510000|2021-11-09 12:21:50|||||||||1
1636460520000|2021-11-09 12:22:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|137
1636460530000|2021-11-09 12:22:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|189
1636460540000|2021-11-09 12:22:20|103.77||103.77||103.77||103.77||21
1636460600000|2021-11-09 12:23:20|||||||||3
1636460640000|2021-11-09 12:24:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|12
1636460650000|2021-11-09 12:24:10|||||||||5
1636460710000|2021-11-09 12:25:10|||||||||3
1636460720000|2021-11-09 12:25:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|58
1636460780000|2021-11-09 12:26:20|||||||||9
1636460840000|2021-11-09 12:27:20|||||||||3
1636460870000|2021-11-09 12:27:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|27
1636460880000|2021-11-09 12:28:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|11
1636460900000|2021-11-09 12:28:20|103.82||103.77||103.82||103.77||3
1636460910000|2021-11-09 12:28:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1636460950000|2021-11-09 12:29:10|||||||||3
1636460960000|2021-11-09 12:29:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|42
1636460980000|2021-11-09 12:29:40|||||||||26
1636461020000|2021-11-09 12:30:20|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|51
1636461050000|2021-11-09 12:30:50|103.77||103.77||103.77||103.77||0
1636461090000|2021-11-09 12:31:30|||||||||3
1636461120000|2021-11-09 12:32:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|37
1636461130000|2021-11-09 12:32:10||103.74||103.74||103.74||103.74|11
1636461150000|2021-11-09 12:32:30|103.82||103.82||103.82||103.82||0
1636461180000|2021-11-09 12:33:00|||||||||1
1636461190000|2021-11-09 12:33:10|||||||||3
1636461250000|2021-11-09 12:34:10|||||||||8
1636461310000|2021-11-09 12:35:10|||||||||5
1636461350000|2021-11-09 12:35:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|252
1636461420000|2021-11-09 12:37:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|310
1636461490000|2021-11-09 12:38:10|||||||||8
1636461550000|2021-11-09 12:39:10|||||||||3
1636461580000|2021-11-09 12:39:40|||||||||1
1636461610000|2021-11-09 12:40:10|||||||||9
1636461630000|2021-11-09 12:40:30|||||||||6000
1636461670000|2021-11-09 12:41:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|205
1636461710000|2021-11-09 12:41:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|117
1636461720000|2021-11-09 12:42:00|||||||||9
1636461740000|2021-11-09 12:42:20||103.69||103.69||103.69||103.69|59
1636461780000|2021-11-09 12:43:00||103.74||103.74||103.74||103.74|5
1636461790000|2021-11-09 12:43:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|17
1636461800000|2021-11-09 12:43:20||103.74||103.74||103.74||103.74|10
1636461810000|2021-11-09 12:43:30||103.79||103.79||103.79||103.79|0
1636461840000|2021-11-09 12:44:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|7
1636461850000|2021-11-09 12:44:10||103.79||103.79||103.79||103.79|19
1636461900000|2021-11-09 12:45:00|||||||||3
1636461920000|2021-11-09 12:45:20||103.74||103.74||103.74||103.74|22
1636461960000|2021-11-09 12:46:00|103.82||103.82||103.82||103.82||0
1636461980000|2021-11-09 12:46:20|||||||||16
1636461990000|2021-11-09 12:46:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|60
1636462020000|2021-11-09 12:47:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|10
1636462030000|2021-11-09 12:47:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|53
1636462040000|2021-11-09 12:47:20|103.77||103.82||103.82||103.77||0
1636462050000|2021-11-09 12:47:30|103.77||103.77||103.82||103.77||0
1636462110000|2021-11-09 12:48:30|||||||||1
1636462140000|2021-11-09 12:49:00|||||||||3
1636462200000|2021-11-09 12:50:00|||||||||14
1636462220000|2021-11-09 12:50:20|103.82||103.82||103.82||103.82||11
1636462230000|2021-11-09 12:50:30|103.77||103.77||103.77||103.77||0
1636462240000|2021-11-09 12:50:40|||||||||1
1636462250000|2021-11-09 12:50:50|103.82||103.82||103.82||103.82||0
1636462260000|2021-11-09 12:51:00|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|13
1636462280000|2021-11-09 12:51:20|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|10
1636462290000|2021-11-09 12:51:30|103.77||103.82||103.82||103.77||0
1636462320000|2021-11-09 12:52:00|103.77||103.77||103.77||103.77||0
1636462330000|2021-11-09 12:52:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|5
1636462370000|2021-11-09 12:52:50|||||||||1
1636462380000|2021-11-09 12:53:00||103.69||103.69||103.69||103.69|14
1636462390000|2021-11-09 12:53:10||103.74||103.74||103.74||103.74|0
1636462400000|2021-11-09 12:53:20|103.87||103.87||103.87||103.87||0
1636462410000|2021-11-09 12:53:30|103.82||103.82||103.82||103.82||0
1636462430000|2021-11-09 12:53:50|103.87||103.87||103.87||103.87||0
1636462440000|2021-11-09 12:54:00|103.82||103.82||103.82||103.82||0
1636462500000|2021-11-09 12:55:00|||||||||3
1636462510000|2021-11-09 12:55:10|||||||||3
1636462550000|2021-11-09 12:55:50|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|43
1636462560000|2021-11-09 12:56:00|103.82||103.82||103.82||103.82||0
1636462590000|2021-11-09 12:56:30||103.69||103.69||103.69||103.69|9
1636462600000|2021-11-09 12:56:40|103.77||103.77||103.77||103.77||0
1636462610000|2021-11-09 12:56:50|103.82||103.82||103.82||103.82||0
1636462620000|2021-11-09 12:57:00|103.77||103.77||103.77||103.77||5
1636462640000|2021-11-09 12:57:20||103.64||103.64||103.64||103.64|30
1636462680000|2021-11-09 12:58:00|103.72||103.72||103.72||103.72||0
1636462730000|2021-11-09 12:58:50|||||||||300
1636462740000|2021-11-09 12:59:00|||||||||6
1636462770000|2021-11-09 12:59:30|||||||||1
1636462790000|2021-11-09 12:59:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|11
1636462850000|2021-11-09 13:00:50|103.82||103.82||103.82||103.82||5
1636462860000|2021-11-09 13:01:00|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|6
1636462880000|2021-11-09 13:01:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|16
1636462910000|2021-11-09 13:01:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1636462950000|2021-11-09 13:02:30|||||||||5
1636462970000|2021-11-09 13:02:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|18
1636463030000|2021-11-09 13:03:50|||||||||8
1636463040000|2021-11-09 13:04:00|||||||||1
1636463050000|2021-11-09 13:04:10|||||||||4
1636463070000|2021-11-09 13:04:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|14
1636463100000|2021-11-09 13:05:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636463140000|2021-11-09 13:05:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|33
1636463170000|2021-11-09 13:06:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|109
1636463180000|2021-11-09 13:06:20|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|75
1636463200000|2021-11-09 13:06:40||103.74||103.74||103.74||103.74|0
1636463230000|2021-11-09 13:07:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|6
1636463260000|2021-11-09 13:07:40|||||||||8
1636463280000|2021-11-09 13:08:00||103.74||103.74||103.74||103.74|6
1636463290000|2021-11-09 13:08:10||103.79||103.79||103.79||103.79|0
1636463300000|2021-11-09 13:08:20||103.74||103.74||103.74||103.74|2
1636463310000|2021-11-09 13:08:30||103.79||103.79||103.79||103.79|0
1636463340000|2021-11-09 13:09:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|7
1636463350000|2021-11-09 13:09:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|7
1636463390000|2021-11-09 13:09:50|||||||||9
1636463440000|2021-11-09 13:10:40|||||||||1
1636463450000|2021-11-09 13:10:50|103.92||103.92||103.92||103.92||4
1636463460000|2021-11-09 13:11:00|103.87|103.74|103.87|103.74|103.87|103.74|103.87|103.74|23
1636463480000|2021-11-09 13:11:20|103.82||103.82||103.82||103.82||0
1636463490000|2021-11-09 13:11:30|103.87||103.87||103.87||103.82||0
1636463500000|2021-11-09 13:11:40|103.82||103.82||103.82||103.82||0
1636463570000|2021-11-09 13:12:50|||||||||5
1636463600000|2021-11-09 13:13:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|79
1636463630000|2021-11-09 13:13:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|11
1636463640000|2021-11-09 13:14:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|5
1636463660000|2021-11-09 13:14:20|103.77||103.77||103.77||103.77||2000
1636463680000|2021-11-09 13:14:40|103.82||103.82||103.82||103.82||21
1636463690000|2021-11-09 13:14:50|103.77||103.77||103.82||103.77||16
1636463700000|2021-11-09 13:15:00||103.64||103.64||103.64||103.64|10
1636463710000|2021-11-09 13:15:10|||||||||2000
1636463720000|2021-11-09 13:15:20|103.72||103.77||103.77||103.72||25
1636463730000|2021-11-09 13:15:30|103.72||103.72||103.72||103.72||0
1636463810000|2021-11-09 13:16:50|||||||||3
1636463830000|2021-11-09 13:17:10|||||||||6
1636463860000|2021-11-09 13:17:40|||||||||9
1636463890000|2021-11-09 13:18:10|||||||||13
1636463900000|2021-11-09 13:18:20|||||||||22
1636463920000|2021-11-09 13:18:40|103.77||103.77||103.77||103.77||3
1636463940000|2021-11-09 13:19:00|103.72||103.72||103.72||103.72||0
1636463960000|2021-11-09 13:19:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|113
1636463970000|2021-11-09 13:19:30|||||||||9
1636463980000|2021-11-09 13:19:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|96
1636463990000|2021-11-09 13:19:50||103.69||103.69||103.69||103.69|2
1636464000000|2021-11-09 13:20:00|103.77||103.77||103.77||103.77||0
1636464020000|2021-11-09 13:20:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|6
1636464030000|2021-11-09 13:20:30||103.69||103.74||103.74||103.69|30
1636464040000|2021-11-09 13:20:40|||||||||3
1636464070000|2021-11-09 13:21:10|||||||||5
1636464090000|2021-11-09 13:21:30|||||||||9
1636464100000|2021-11-09 13:21:40|||||||||1
1636464120000|2021-11-09 13:22:00|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|21
1636464130000|2021-11-09 13:22:10|103.82||103.77||103.82||103.77||1
1636464150000|2021-11-09 13:22:30|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|68
1636464160000|2021-11-09 13:22:40|103.72||103.72||103.72||103.72||0
1636464180000|2021-11-09 13:23:00||103.59||103.59||103.59||103.59|11
1636464190000|2021-11-09 13:23:10||103.64||103.64||103.64||103.64|0
1636464220000|2021-11-09 13:23:40|||||||||5
1636464230000|2021-11-09 13:23:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|1
1636464280000|2021-11-09 13:24:40|||||||||5
1636464300000|2021-11-09 13:25:00||103.54||103.54||103.54||103.54|8
1636464310000|2021-11-09 13:25:10|103.62||103.62||103.62||103.62||106
1636464320000|2021-11-09 13:25:20|||||||||33
1636464330000|2021-11-09 13:25:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|60
1636464340000|2021-11-09 13:25:40||103.54||103.59||103.59||103.54|3
1636464360000|2021-11-09 13:26:00|||||||||6
1636464400000|2021-11-09 13:26:40|||||||||3
1636464440000|2021-11-09 13:27:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|58
1636464450000|2021-11-09 13:27:30|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|13
1636464470000|2021-11-09 13:27:50||103.64||103.64||103.64||103.64|0
1636464480000|2021-11-09 13:28:00|||||||||5
1636464520000|2021-11-09 13:28:40|||||||||3
1636464530000|2021-11-09 13:28:50|103.77||103.72||103.77||103.72||2
1636464540000|2021-11-09 13:29:00|103.77||103.72||103.77||103.72||5
1636464560000|2021-11-09 13:29:20|103.77||103.77||103.77||103.72||9
1636464570000|2021-11-09 13:29:30|||||||||21
1636464590000|2021-11-09 13:29:50||103.69||103.69||103.69||103.69|0
1636464600000|2021-11-09 13:30:00|||||||||6
1636464620000|2021-11-09 13:30:20|103.82||103.77||103.82||103.77||49
1636464630000|2021-11-09 13:30:30|||||||||1
1636464660000|2021-11-09 13:31:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|81
1636464670000|2021-11-09 13:31:10||103.59||103.59||103.59||103.59|48
1636464710000|2021-11-09 13:31:50|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|5
1636464720000|2021-11-09 13:32:00|103.67||103.72||103.72||103.67||10
1636464740000|2021-11-09 13:32:20||103.64||103.64||103.64||103.64|0
1636464760000|2021-11-09 13:32:40|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|125
1636464770000|2021-11-09 13:32:50|103.62||103.67||103.67||103.62||9
1636464780000|2021-11-09 13:33:00|103.62||103.62||103.62||103.62||0
1636464870000|2021-11-09 13:34:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|62
1636464900000|2021-11-09 13:35:00|||||||||343
1636464920000|2021-11-09 13:35:20|||||||||8
1636464940000|2021-11-09 13:35:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|14
1636464960000|2021-11-09 13:36:00|||||||||5
1636464990000|2021-11-09 13:36:30|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|26
1636465010000|2021-11-09 13:36:50||103.64||103.64||103.64||103.64|0
1636465020000|2021-11-09 13:37:00|||||||||5
1636465030000|2021-11-09 13:37:10|103.77||103.77||103.77||103.77||0
1636465040000|2021-11-09 13:37:20|103.72||103.72||103.77||103.72||0
1636465060000|2021-11-09 13:37:40|103.77||103.72||103.77||103.72||0
1636465080000|2021-11-09 13:38:00||103.59||103.59||103.59||103.59|46
1636465090000|2021-11-09 13:38:10|103.67||103.67||103.67||103.67||0
1636465160000|2021-11-09 13:39:20|||||||||9
1636465200000|2021-11-09 13:40:00|||||||||102
1636465230000|2021-11-09 13:40:30|||||||||3
1636465280000|2021-11-09 13:41:20|||||||||9
1636465290000|2021-11-09 13:41:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|27
1636465320000|2021-11-09 13:42:00|||||||||8
1636465330000|2021-11-09 13:42:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636465350000|2021-11-09 13:42:30|||||||||3
1636465370000|2021-11-09 13:42:50|||||||||1
1636465380000|2021-11-09 13:43:00|||||||||85
1636465390000|2021-11-09 13:43:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|343
1636465460000|2021-11-09 13:44:20|||||||||1
1636465470000|2021-11-09 13:44:30|||||||||18
1636465480000|2021-11-09 13:44:40|||||||||40
1636465510000|2021-11-09 13:45:10|||||||||9
1636465520000|2021-11-09 13:45:20|||||||||9
1636465540000|2021-11-09 13:45:40|||||||||1
1636465560000|2021-11-09 13:46:00|||||||||1
1636465570000|2021-11-09 13:46:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|72
1636465610000|2021-11-09 13:46:50|||||||||1
1636465630000|2021-11-09 13:47:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|158
1636465660000|2021-11-09 13:47:40|||||||||13
1636465690000|2021-11-09 13:48:10|||||||||1
1636465700000|2021-11-09 13:48:20|||||||||1
1636465710000|2021-11-09 13:48:30|||||||||3
1636465720000|2021-11-09 13:48:40|103.77||103.77||103.77||103.77||5
1636465740000|2021-11-09 13:49:00|103.72||103.72||103.72||103.72||0
1636465750000|2021-11-09 13:49:10|||||||||9
1636465770000|2021-11-09 13:49:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|4
1636465790000|2021-11-09 13:49:50|||||||||10
1636465810000|2021-11-09 13:50:10||103.64||103.69||103.69||103.64|19
1636465830000|2021-11-09 13:50:30||103.64||103.64||103.64||103.64|3
1636465840000|2021-11-09 13:50:40|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|5
1636465850000|2021-11-09 13:50:50|||||||||1
1636465910000|2021-11-09 13:51:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|320
1636465920000|2021-11-09 13:52:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.49|700
1636465930000|2021-11-09 13:52:10|103.57|103.49|103.57|103.49|103.57|103.54|103.57|103.49|804
1636465940000|2021-11-09 13:52:20|||||||||1
1636465950000|2021-11-09 13:52:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|264
1636465970000|2021-11-09 13:52:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|90
1636465990000|2021-11-09 13:53:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|381
1636466020000|2021-11-09 13:53:40|||||||||7
1636466060000|2021-11-09 13:54:20|||||||||3
1636466070000|2021-11-09 13:54:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|175
1636466090000|2021-11-09 13:54:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|199
1636466180000|2021-11-09 13:56:20|||||||||39
1636466190000|2021-11-09 13:56:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|140
1636466200000|2021-11-09 13:56:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|171
1636466220000|2021-11-09 13:57:00|||||||||48
1636466230000|2021-11-09 13:57:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|197
1636466250000|2021-11-09 13:57:30|||||||||1
1636466270000|2021-11-09 13:57:50|||||||||2
1636466280000|2021-11-09 13:58:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|67
1636466310000|2021-11-09 13:58:30|||||||||3
1636466340000|2021-11-09 13:59:00|||||||||8
1636466350000|2021-11-09 13:59:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|148
1636466360000|2021-11-09 13:59:20|||||||||1
1636466390000|2021-11-09 13:59:50|||||||||4
1636466410000|2021-11-09 14:00:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|227
1636466430000|2021-11-09 14:00:30|||||||||16
1636466440000|2021-11-09 14:00:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|106
1636466490000|2021-11-09 14:01:30|||||||||1
1636466510000|2021-11-09 14:01:50|||||||||1
1636466520000|2021-11-09 14:02:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|167
1636466530000|2021-11-09 14:02:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|209
1636466540000|2021-11-09 14:02:20|||||||||18
1636466550000|2021-11-09 14:02:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|51
1636466570000|2021-11-09 14:02:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|349
1636466580000|2021-11-09 14:03:00|||||||||6
1636466640000|2021-11-09 14:04:00|||||||||321
1636466650000|2021-11-09 14:04:10|103.62||103.62||103.62||103.57||40
1636466660000|2021-11-09 14:04:20||103.54||103.54||103.54||103.54|0
1636466700000|2021-11-09 14:05:00||103.49||103.54||103.54||103.49|61
1636466720000|2021-11-09 14:05:20|||||||||1
1636466730000|2021-11-09 14:05:30|103.67||103.67||103.67||103.67||30
1636466750000|2021-11-09 14:05:50|103.62||103.62||103.62||103.62||222
1636466790000|2021-11-09 14:06:30|||||||||13
1636466800000|2021-11-09 14:06:40|||||||||2
1636466810000|2021-11-09 14:06:50|||||||||8
1636466820000|2021-11-09 14:07:00|103.67||103.67||103.67||103.67||101
1636466850000|2021-11-09 14:07:30|103.62||103.62||103.62||103.62||0
1636466860000|2021-11-09 14:07:40|||||||||1
1636466870000|2021-11-09 14:07:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|30
1636466890000|2021-11-09 14:08:10|||||||||1
1636466900000|2021-11-09 14:08:20|||||||||3
1636466930000|2021-11-09 14:08:50|||||||||10
1636466950000|2021-11-09 14:09:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|103
1636466960000|2021-11-09 14:09:20|||||||||2
1636466980000|2021-11-09 14:09:40|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|27
1636466990000|2021-11-09 14:09:50||103.64||103.64||103.64||103.64|5
1636467000000|2021-11-09 14:10:00|||||||||35
1636467050000|2021-11-09 14:10:50|||||||||33
1636467070000|2021-11-09 14:11:10|||||||||1
1636467100000|2021-11-09 14:11:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|76
1636467120000|2021-11-09 14:12:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|77
1636467130000|2021-11-09 14:12:10|||||||||2
1636467140000|2021-11-09 14:12:20|||||||||1
1636467180000|2021-11-09 14:13:00||103.59||103.59||103.59||103.59|29
1636467190000|2021-11-09 14:13:10|103.67||103.67||103.67||103.67||0
1636467210000|2021-11-09 14:13:30|||||||||1
1636467240000|2021-11-09 14:14:00|||||||||1
1636467250000|2021-11-09 14:14:10|||||||||4
1636467280000|2021-11-09 14:14:40|||||||||8
1636467290000|2021-11-09 14:14:50|||||||||9
1636467300000|2021-11-09 14:15:00|||||||||65
1636467320000|2021-11-09 14:15:20|103.72||103.72||103.72||103.72||31
1636467340000|2021-11-09 14:15:40|||||||||1
1636467350000|2021-11-09 14:15:50||103.64||103.64||103.64||103.64|3
1636467360000|2021-11-09 14:16:00|||||||||5
1636467370000|2021-11-09 14:16:10|||||||||3
1636467410000|2021-11-09 14:16:50|||||||||9
1636467420000|2021-11-09 14:17:00|||||||||1
1636467430000|2021-11-09 14:17:10|||||||||1
1636467490000|2021-11-09 14:18:10|||||||||4
1636467500000|2021-11-09 14:18:20|||||||||50
1636467520000|2021-11-09 14:18:40|||||||||8
1636467560000|2021-11-09 14:19:20|||||||||2
1636467610000|2021-11-09 14:20:10|||||||||3
1636467620000|2021-11-09 14:20:20|||||||||1
1636467650000|2021-11-09 14:20:50|||||||||9
1636467680000|2021-11-09 14:21:20|||||||||1
1636467690000|2021-11-09 14:21:30|||||||||1
1636467700000|2021-11-09 14:21:40|||||||||7
1636467730000|2021-11-09 14:22:10|||||||||4
1636467740000|2021-11-09 14:22:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|54
1636467810000|2021-11-09 14:23:30|||||||||29
1636467830000|2021-11-09 14:23:50||103.54||103.59||103.59||103.54|85
1636467840000|2021-11-09 14:24:00|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|45
1636467850000|2021-11-09 14:24:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|1
1636467880000|2021-11-09 14:24:40|||||||||1
1636467900000|2021-11-09 14:25:00|103.72||103.72||103.72||103.67||50
1636467930000|2021-11-09 14:25:30||103.64||103.64||103.64||103.64|1
1636467950000|2021-11-09 14:25:50|||||||||1
1636467970000|2021-11-09 14:26:10|||||||||4
1636468000000|2021-11-09 14:26:40|||||||||8
1636468040000|2021-11-09 14:27:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|13
1636468070000|2021-11-09 14:27:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|18
1636468110000|2021-11-09 14:28:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|270
1636468130000|2021-11-09 14:28:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|168
1636468150000|2021-11-09 14:29:10|||||||||10
1636468170000|2021-11-09 14:29:30|||||||||1
1636468200000|2021-11-09 14:30:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|33
1636468210000|2021-11-09 14:30:10|||||||||1
1636468220000|2021-11-09 14:30:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|87
1636468230000|2021-11-09 14:30:30|||||||||1
1636468260000|2021-11-09 14:31:00|103.67||103.62||103.67||103.62||49
1636468270000|2021-11-09 14:31:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|13
1636468290000|2021-11-09 14:31:30|||||||||1
1636468310000|2021-11-09 14:31:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|245
1636468320000|2021-11-09 14:32:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|86
1636468340000|2021-11-09 14:32:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|137
1636468350000|2021-11-09 14:32:30|||||||||1
1636468360000|2021-11-09 14:32:40|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.69|0
1636468380000|2021-11-09 14:33:00||103.64||103.69||103.69||103.64|4
1636468390000|2021-11-09 14:33:10|||||||||6
1636468400000|2021-11-09 14:33:20|||||||||1
1636468410000|2021-11-09 14:33:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|21
1636468440000|2021-11-09 14:34:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|132
1636468450000|2021-11-09 14:34:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|19
1636468460000|2021-11-09 14:34:20|||||||||1
1636468470000|2021-11-09 14:34:30|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|66
1636468480000|2021-11-09 14:34:40|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.69|79
1636468500000|2021-11-09 14:35:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|64
1636468520000|2021-11-09 14:35:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|1
1636468530000|2021-11-09 14:35:30|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|8
1636468540000|2021-11-09 14:35:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|135
1636468550000|2021-11-09 14:35:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|18
1636468570000|2021-11-09 14:36:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|45
1636468580000|2021-11-09 14:36:20|||||||||21
1636468590000|2021-11-09 14:36:30|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|21
1636468600000|2021-11-09 14:36:40||103.59||103.59||103.59||103.59|0
1636468610000|2021-11-09 14:36:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|63
1636468620000|2021-11-09 14:37:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|71
1636468630000|2021-11-09 14:37:10|103.62|103.54|103.62|103.54|103.62|103.59|103.62|103.54|6
1636468640000|2021-11-09 14:37:20|||||||||1
1636468650000|2021-11-09 14:37:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|14
1636468670000|2021-11-09 14:37:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|30
1636468680000|2021-11-09 14:38:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|136
1636468690000|2021-11-09 14:38:10|||||||||33
1636468700000|2021-11-09 14:38:20|103.67||103.62||103.67||103.62||2
1636468710000|2021-11-09 14:38:30|103.67||103.67||103.67||103.67||0
1636468720000|2021-11-09 14:38:40||103.59||103.59||103.59||103.59|0
1636468730000|2021-11-09 14:38:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|11
1636468740000|2021-11-09 14:39:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|15
1636468750000|2021-11-09 14:39:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|11
1636468760000|2021-11-09 14:39:20|||||||||1
1636468800000|2021-11-09 14:40:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|6
1636468820000|2021-11-09 14:40:20|||||||||5
1636468830000|2021-11-09 14:40:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|150
1636468850000|2021-11-09 14:40:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|93
1636468860000|2021-11-09 14:41:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|59
1636468870000|2021-11-09 14:41:10||103.49||103.54||103.54||103.49|18
1636468890000|2021-11-09 14:41:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|17
1636468900000|2021-11-09 14:41:40||103.44||103.44||103.44||103.44|1460
1636468910000|2021-11-09 14:41:50|103.52||103.57||103.57||103.52||2
1636468920000|2021-11-09 14:42:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|29
1636468940000|2021-11-09 14:42:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1
1636468950000|2021-11-09 14:42:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|8
1636468960000|2021-11-09 14:42:40|103.62||103.57||103.62||103.57||33
1636468970000|2021-11-09 14:42:50|||||||||24
1636468980000|2021-11-09 14:43:00|||||||||4
1636469030000|2021-11-09 14:43:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|48
1636469040000|2021-11-09 14:44:00|||||||||138
1636469050000|2021-11-09 14:44:10|103.52||103.47||103.52||103.47||211
1636469070000|2021-11-09 14:44:30|||||||||1
1636469090000|2021-11-09 14:44:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|211
1636469110000|2021-11-09 14:45:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|41
1636469120000|2021-11-09 14:45:20|||||||||8
1636469130000|2021-11-09 14:45:30|||||||||7
1636469140000|2021-11-09 14:45:40||103.29||103.29||103.29||103.29|360
1636469150000|2021-11-09 14:45:50|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|10
1636469160000|2021-11-09 14:46:00|||||||||6
1636469170000|2021-11-09 14:46:10|||||||||1
1636469180000|2021-11-09 14:46:20|||||||||171
1636469200000|2021-11-09 14:46:40|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|3
1636469220000|2021-11-09 14:47:00|||||||||101
1636469240000|2021-11-09 14:47:20|||||||||1
1636469250000|2021-11-09 14:47:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|88
1636469260000|2021-11-09 14:47:40|||||||||1
1636469270000|2021-11-09 14:47:50|103.37|103.29|103.37|103.24|103.37|103.29|103.32|103.24|782
1636469280000|2021-11-09 14:48:00||103.29||103.29||103.29||103.24|13
1636469290000|2021-11-09 14:48:10|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|18
1636469300000|2021-11-09 14:48:20|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|38
1636469310000|2021-11-09 14:48:30||103.19||103.24||103.24||103.19|32
1636469320000|2021-11-09 14:48:40|||||||||1
1636469330000|2021-11-09 14:48:50|||||||||40
1636469340000|2021-11-09 14:49:00|||||||||109
1636469350000|2021-11-09 14:49:10|103.37||103.32||103.37||103.32||11
1636469360000|2021-11-09 14:49:20|||||||||1
1636469370000|2021-11-09 14:49:30|||||||||22
1636469380000|2021-11-09 14:49:40|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|6
1636469390000|2021-11-09 14:49:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|217
1636469410000|2021-11-09 14:50:10|||||||||1
1636469430000|2021-11-09 14:50:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|359
1636469440000|2021-11-09 14:50:40|||||||||5
1636469450000|2021-11-09 14:50:50|||||||||1
1636469460000|2021-11-09 14:51:00|103.32||103.32||103.32||103.32||73
1636469470000|2021-11-09 14:51:10|103.27|103.24|103.27|103.19|103.32|103.24|103.27|103.19|58
1636469490000|2021-11-09 14:51:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|32
1636469500000|2021-11-09 14:51:40|||||||||1
1636469520000|2021-11-09 14:52:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636469550000|2021-11-09 14:52:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|50
1636469560000|2021-11-09 14:52:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|36
1636469580000|2021-11-09 14:53:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|76
1636469590000|2021-11-09 14:53:10|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|13
1636469600000|2021-11-09 14:53:20||103.24||103.24||103.24||103.24|5
1636469620000|2021-11-09 14:53:40||103.19||103.19||103.19||103.19|19
1636469630000|2021-11-09 14:53:50||103.24||103.24||103.24||103.24|0
1636469640000|2021-11-09 14:54:00|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|9
1636469650000|2021-11-09 14:54:10|103.27||103.32||103.32||103.27||0
1636469660000|2021-11-09 14:54:20|103.27||103.27||103.32||103.27||0
1636469670000|2021-11-09 14:54:30|103.32||103.27||103.32||103.27||0
1636469700000|2021-11-09 14:55:00|103.32||103.27||103.32||103.27||4
1636469710000|2021-11-09 14:55:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1636469740000|2021-11-09 14:55:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1636469750000|2021-11-09 14:55:50|||||||||48
1636469760000|2021-11-09 14:56:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|59
1636469770000|2021-11-09 14:56:10|||||||||100
1636469780000|2021-11-09 14:56:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|110
1636469790000|2021-11-09 14:56:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|232
1636469800000|2021-11-09 14:56:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|484
1636469820000|2021-11-09 14:57:00|||||||||8
1636469830000|2021-11-09 14:57:10|||||||||514
1636469850000|2021-11-09 14:57:30|||||||||334
1636469860000|2021-11-09 14:57:40|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|131
1636469870000|2021-11-09 14:57:50|||||||||186
1636469880000|2021-11-09 14:58:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|115
1636469890000|2021-11-09 14:58:10|||||||||1
1636469910000|2021-11-09 14:58:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|706
1636469920000|2021-11-09 14:58:40|||||||||33
1636469930000|2021-11-09 14:58:50|102.97|102.89|102.97|102.89|103.02|102.94|102.97|102.89|394
1636469940000|2021-11-09 14:59:00|103.02|102.84|102.97|102.84|103.02|102.89|102.97|102.84|233
1636469950000|2021-11-09 14:59:10|102.92|102.89|102.92|102.84|102.97|102.89|102.92|102.84|287
1636469960000|2021-11-09 14:59:20|102.97||102.92||102.97||102.92||35
1636469970000|2021-11-09 14:59:30|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|204
1636469980000|2021-11-09 14:59:40||102.79||102.79||102.79||102.79|396
1636469990000|2021-11-09 14:59:50|102.97|102.84|102.92|102.84|102.97|102.84|102.92|102.79|199
1636470000000|2021-11-09 15:00:00|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.84|464
1636470010000|2021-11-09 15:00:10|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|229
1636470020000|2021-11-09 15:00:20|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|140
1636470030000|2021-11-09 15:00:30|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|29
1636470040000|2021-11-09 15:00:40|||||||||2
1636470050000|2021-11-09 15:00:50|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|469
1636470060000|2021-11-09 15:01:00|||||||||24
1636470080000|2021-11-09 15:01:20|||||||||56
1636470090000|2021-11-09 15:01:30|103.07|102.99|103.07|102.99|103.12|102.99|103.07|102.99|144
1636470100000|2021-11-09 15:01:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|6
1636470110000|2021-11-09 15:01:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|151
1636470120000|2021-11-09 15:02:00|||||||||91
1636470130000|2021-11-09 15:02:10|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|44
1636470140000|2021-11-09 15:02:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|55
1636470160000|2021-11-09 15:02:40|102.97||102.92||102.97||102.92||45
1636470170000|2021-11-09 15:02:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|102
1636470180000|2021-11-09 15:03:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.84|34
1636470200000|2021-11-09 15:03:20|102.97||102.97||102.97||102.97||78
1636470210000|2021-11-09 15:03:30|103.02|102.89|103.02|102.94|103.02|102.94|103.02|102.89|158
1636470230000|2021-11-09 15:03:50|||||||||8
1636470240000|2021-11-09 15:04:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|155
1636470250000|2021-11-09 15:04:10|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|247
1636470260000|2021-11-09 15:04:20|102.92|102.84|102.92|102.79|102.92|102.84|102.87|102.79|231
1636470270000|2021-11-09 15:04:30|102.87||102.87||102.87||102.87||27
1636470280000|2021-11-09 15:04:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|330
1636470290000|2021-11-09 15:04:50|||||||||36
1636470300000|2021-11-09 15:05:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|463
1636470320000|2021-11-09 15:05:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|153
1636470330000|2021-11-09 15:05:30|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|148
1636470340000|2021-11-09 15:05:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|586
1636470350000|2021-11-09 15:05:50|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|289
1636470360000|2021-11-09 15:06:00|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|690
1636470370000|2021-11-09 15:06:10|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.74|141
1636470380000|2021-11-09 15:06:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|68
1636470390000|2021-11-09 15:06:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|123
1636470400000|2021-11-09 15:06:40|102.97||102.97||102.97||102.97||199
1636470410000|2021-11-09 15:06:50|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.89|35
1636470420000|2021-11-09 15:07:00|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|98
1636470430000|2021-11-09 15:07:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|48
1636470440000|2021-11-09 15:07:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|50
1636470470000|2021-11-09 15:07:50|||||||||21
1636470480000|2021-11-09 15:08:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|61
1636470500000|2021-11-09 15:08:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|106
1636470510000|2021-11-09 15:08:30||102.79||102.84||102.84||102.79|25
1636470520000|2021-11-09 15:08:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|71
1636470540000|2021-11-09 15:09:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|109
1636470550000|2021-11-09 15:09:10|||||||||53
1636470560000|2021-11-09 15:09:20|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|41
1636470580000|2021-11-09 15:09:40|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|167
1636470590000|2021-11-09 15:09:50|102.97||102.97||102.97||102.97||0
1636470600000|2021-11-09 15:10:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|77
1636470620000|2021-11-09 15:10:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|77
1636470640000|2021-11-09 15:10:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|235
1636470660000|2021-11-09 15:11:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|97
1636470680000|2021-11-09 15:11:20|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|139
1636470700000|2021-11-09 15:11:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|41
1636470710000|2021-11-09 15:11:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|186
1636470750000|2021-11-09 15:12:30|||||||||47
1636470760000|2021-11-09 15:12:40|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|265
1636470770000|2021-11-09 15:12:50||102.99||102.99||102.99||102.99|16
1636470780000|2021-11-09 15:13:00|||||||||4
1636470790000|2021-11-09 15:13:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|95
1636470800000|2021-11-09 15:13:20|||||||||66
1636470810000|2021-11-09 15:13:30|||||||||11
1636470820000|2021-11-09 15:13:40|||||||||57
1636470830000|2021-11-09 15:13:50|||||||||4
1636470840000|2021-11-09 15:14:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|161
1636470850000|2021-11-09 15:14:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|284
1636470860000|2021-11-09 15:14:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|167
1636470870000|2021-11-09 15:14:30|||||||||51
1636470880000|2021-11-09 15:14:40|||||||||27
1636470890000|2021-11-09 15:14:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|201
1636470900000|2021-11-09 15:15:00|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|87
1636470910000|2021-11-09 15:15:10|103.07||103.07||103.07||103.07||33
1636470920000|2021-11-09 15:15:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|104
1636470930000|2021-11-09 15:15:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|160
1636470950000|2021-11-09 15:15:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|127
1636470960000|2021-11-09 15:16:00|103.17|103.09|103.22|103.09|103.22|103.14|103.17|103.09|157
1636470970000|2021-11-09 15:16:10|103.17|103.04|103.12|103.04|103.22|103.04|103.12|103.04|653
1636470980000|2021-11-09 15:16:20|||||||||47
1636470990000|2021-11-09 15:16:30|||||||||48
1636471010000|2021-11-09 15:16:50|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|396
1636471020000|2021-11-09 15:17:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|217
1636471030000|2021-11-09 15:17:10|||||||||13
1636471040000|2021-11-09 15:17:20|||||||||2
1636471050000|2021-11-09 15:17:30|||||||||27
1636471060000|2021-11-09 15:17:40|103.02|102.94|103.02|102.94|103.07|102.94|103.02|102.94|200
1636471090000|2021-11-09 15:18:10|||||||||35
1636471100000|2021-11-09 15:18:20|||||||||29
1636471120000|2021-11-09 15:18:40|||||||||38
1636471130000|2021-11-09 15:18:50|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|242
1636471140000|2021-11-09 15:19:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|45
1636471150000|2021-11-09 15:19:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|89
1636471160000|2021-11-09 15:19:20|||||||||1
1636471170000|2021-11-09 15:19:30|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|346
1636471180000|2021-11-09 15:19:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|36
1636471190000|2021-11-09 15:19:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|0
1636471200000|2021-11-09 15:20:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|172
1636471220000|2021-11-09 15:20:20|||||||||33
1636471230000|2021-11-09 15:20:30|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|96
1636471240000|2021-11-09 15:20:40||102.94||102.94||102.94||102.94|25
1636471250000|2021-11-09 15:20:50|||||||||34
1636471260000|2021-11-09 15:21:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|16
1636471270000|2021-11-09 15:21:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|12
1636471280000|2021-11-09 15:21:20||102.89||102.94||102.94||102.89|16
1636471290000|2021-11-09 15:21:30|||||||||27
1636471300000|2021-11-09 15:21:40|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|57
1636471310000|2021-11-09 15:21:50||102.89||102.94||102.94||102.89|16
1636471320000|2021-11-09 15:22:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|158
1636471330000|2021-11-09 15:22:10|103.07||103.02||103.07||103.02||37
1636471340000|2021-11-09 15:22:20|103.07||103.02||103.07||103.02||0
1636471350000|2021-11-09 15:22:30|||||||||239
1636471360000|2021-11-09 15:22:40|||||||||11
1636471370000|2021-11-09 15:22:50||102.89||102.94||102.94||102.89|83
1636471380000|2021-11-09 15:23:00|||||||||1
1636471390000|2021-11-09 15:23:10|||||||||33
1636471400000|2021-11-09 15:23:20|||||||||1
1636471410000|2021-11-09 15:23:30|||||||||6
1636471420000|2021-11-09 15:23:40|||||||||27
1636471430000|2021-11-09 15:23:50|||||||||14
1636471450000|2021-11-09 15:24:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|140
1636471470000|2021-11-09 15:24:30|||||||||1
1636471480000|2021-11-09 15:24:40|||||||||60
1636471490000|2021-11-09 15:24:50|||||||||27
1636471510000|2021-11-09 15:25:10|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|607
1636471530000|2021-11-09 15:25:30|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|139
1636471540000|2021-11-09 15:25:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|41
1636471550000|2021-11-09 15:25:50|||||||||9
1636471560000|2021-11-09 15:26:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|190
1636471570000|2021-11-09 15:26:10|103.27||103.22||103.27||103.22||32
1636471580000|2021-11-09 15:26:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|4
1636471600000|2021-11-09 15:26:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|70
1636471610000|2021-11-09 15:26:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|143
1636471620000|2021-11-09 15:27:00|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|35
1636471630000|2021-11-09 15:27:10||103.19||103.19||103.19||103.19|27
1636471640000|2021-11-09 15:27:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|119
1636471650000|2021-11-09 15:27:30|||||||||31
1636471660000|2021-11-09 15:27:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|660
1636471670000|2021-11-09 15:27:50|||||||||33
1636471680000|2021-11-09 15:28:00|103.12|103.04|103.12|103.04|103.12|103.09|103.12|103.04|274
1636471690000|2021-11-09 15:28:10|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|94
1636471700000|2021-11-09 15:28:20|||||||||1
1636471710000|2021-11-09 15:28:30||102.99||102.99||102.99||102.99|87
1636471720000|2021-11-09 15:28:40|103.07||103.07||103.07||103.07||30
1636471730000|2021-11-09 15:28:50|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|126
1636471740000|2021-11-09 15:29:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|102.99|91
1636471750000|2021-11-09 15:29:10|||||||||28
1636471760000|2021-11-09 15:29:20|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|405
1636471770000|2021-11-09 15:29:30|||||||||22
1636471790000|2021-11-09 15:29:50|||||||||35
1636471800000|2021-11-09 15:30:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|80
1636471810000|2021-11-09 15:30:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|175
1636471840000|2021-11-09 15:30:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|90
1636471850000|2021-11-09 15:30:50|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|211
1636471860000|2021-11-09 15:31:00|103.22|103.14|103.22|103.14|103.22|103.19|103.22|103.14|34
1636471870000|2021-11-09 15:31:10|||||||||5
1636471890000|2021-11-09 15:31:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|40
1636471920000|2021-11-09 15:32:00|||||||||27
1636471930000|2021-11-09 15:32:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|14
1636471950000|2021-11-09 15:32:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|57
1636471960000|2021-11-09 15:32:40|103.22|103.14|103.22|103.14|103.22|103.19|103.22|103.14|27
1636471970000|2021-11-09 15:32:50||103.09||103.14||103.14||103.09|12
1636471980000|2021-11-09 15:33:00||103.09||103.14||103.14||103.09|9
1636471990000|2021-11-09 15:33:10||103.09||103.14||103.14||103.09|36
1636472010000|2021-11-09 15:33:30|||||||||10
1636472020000|2021-11-09 15:33:40||103.09||103.14||103.14||103.09|32
1636472030000|2021-11-09 15:33:50||103.09||103.09||103.09||103.09|4
1636472040000|2021-11-09 15:34:00|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|4
1636472050000|2021-11-09 15:34:10|||||||||27
1636472060000|2021-11-09 15:34:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|115
1636472080000|2021-11-09 15:34:40||103.14||103.19||103.19||103.14|66
1636472090000|2021-11-09 15:34:50|||||||||56
1636472100000|2021-11-09 15:35:00|||||||||4
1636472110000|2021-11-09 15:35:10||103.14||103.14||103.14||103.14|4
1636472120000|2021-11-09 15:35:20||103.19||103.19||103.19||103.19|27
1636472130000|2021-11-09 15:35:30|||||||||1
1636472140000|2021-11-09 15:35:40||103.14||103.14||103.14||103.14|9
1636472150000|2021-11-09 15:35:50||103.19||103.14||103.19||103.14|27
1636472160000|2021-11-09 15:36:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|9
1636472190000|2021-11-09 15:36:30|||||||||77
1636472220000|2021-11-09 15:37:00|||||||||27
1636472230000|2021-11-09 15:37:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|55
1636472240000|2021-11-09 15:37:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|154
1636472250000|2021-11-09 15:37:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|129
1636472270000|2021-11-09 15:37:50||103.09||103.09||103.09||103.09|10
1636472280000|2021-11-09 15:38:00|103.17||103.17||103.17||103.17||452
1636472290000|2021-11-09 15:38:10|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|91
1636472300000|2021-11-09 15:38:20||102.99||103.04||103.04||102.99|38
1636472320000|2021-11-09 15:38:40|103.17||103.17||103.17||103.12||70
1636472330000|2021-11-09 15:38:50||103.09||103.04||103.09||103.04|17
1636472340000|2021-11-09 15:39:00|103.12||103.12||103.12||103.12||0
1636472350000|2021-11-09 15:39:10|||||||||27
1636472380000|2021-11-09 15:39:40|103.17|103.09|103.17|103.04|103.17|103.09|103.17|103.04|73
1636472390000|2021-11-09 15:39:50|103.12||103.12||103.12||103.12||0
1636472400000|2021-11-09 15:40:00|||||||||4
1636472410000|2021-11-09 15:40:10|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|35
1636472420000|2021-11-09 15:40:20||103.04||103.04||103.04||103.04|0
1636472440000|2021-11-09 15:40:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|185
1636472460000|2021-11-09 15:41:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|63
1636472480000|2021-11-09 15:41:20|||||||||4
1636472490000|2021-11-09 15:41:30||103.09||103.14||103.14||103.09|27
1636472500000|2021-11-09 15:41:40||103.09||103.09||103.09||103.09|3
1636472510000|2021-11-09 15:41:50||103.14||103.14||103.14||103.14|0
1636472520000|2021-11-09 15:42:00||103.09||103.09||103.09||103.09|158
1636472530000|2021-11-09 15:42:10||103.14||103.14||103.14||103.14|0
1636472550000|2021-11-09 15:42:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|34
1636472590000|2021-11-09 15:43:10|||||||||28
1636472610000|2021-11-09 15:43:30|||||||||8
1636472620000|2021-11-09 15:43:40|||||||||27
1636472630000|2021-11-09 15:43:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|27
1636472660000|2021-11-09 15:44:20|103.27||103.22||103.27||103.22||110
1636472670000|2021-11-09 15:44:30|103.27||103.22||103.27||103.22||0
1636472690000|2021-11-09 15:44:50|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|33
1636472700000|2021-11-09 15:45:00|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.24|5
1636472720000|2021-11-09 15:45:20|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|53
1636472730000|2021-11-09 15:45:30|103.27||103.32||103.32||103.27||5
1636472740000|2021-11-09 15:45:40||103.24||103.19||103.24||103.19|65
1636472750000|2021-11-09 15:45:50||103.24||103.24||103.24||103.24|27
1636472760000|2021-11-09 15:46:00|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|10
1636472790000|2021-11-09 15:46:30|||||||||27
1636472810000|2021-11-09 15:46:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|51
1636472820000|2021-11-09 15:47:00|||||||||27
1636472830000|2021-11-09 15:47:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|9
1636472850000|2021-11-09 15:47:30|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|32
1636472880000|2021-11-09 15:48:00|||||||||20
1636472890000|2021-11-09 15:48:10|||||||||28
1636472910000|2021-11-09 15:48:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|122
1636472920000|2021-11-09 15:48:40|||||||||27
1636472930000|2021-11-09 15:48:50|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|15
1636472940000|2021-11-09 15:49:00|103.12||103.12||103.12||103.12||0
1636472950000|2021-11-09 15:49:10|||||||||27
1636472960000|2021-11-09 15:49:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|31
1636472990000|2021-11-09 15:49:50|||||||||27
1636473000000|2021-11-09 15:50:00|||||||||5
1636473010000|2021-11-09 15:50:10||103.04||103.09||103.09||103.04|15
1636473020000|2021-11-09 15:50:20||103.04||103.04||103.04||103.04|27
1636473030000|2021-11-09 15:50:30|103.12||103.12||103.17||103.12||0
1636473040000|2021-11-09 15:50:40|103.17||103.17||103.17||103.17||34
1636473050000|2021-11-09 15:50:50||103.09||103.09||103.09||103.04|35
1636473060000|2021-11-09 15:51:00|||||||||5
1636473080000|2021-11-09 15:51:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|16
1636473090000|2021-11-09 15:51:30|||||||||27
1636473120000|2021-11-09 15:52:00|||||||||27
1636473150000|2021-11-09 15:52:30|||||||||27
1636473180000|2021-11-09 15:53:00|||||||||1
1636473190000|2021-11-09 15:53:10|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|324
1636473200000|2021-11-09 15:53:20|||||||||35
1636473220000|2021-11-09 15:53:40|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|144
1636473230000|2021-11-09 15:53:50|||||||||1
1636473250000|2021-11-09 15:54:10|||||||||27
1636473260000|2021-11-09 15:54:20|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|111
1636473270000|2021-11-09 15:54:30|||||||||2
1636473280000|2021-11-09 15:54:40|||||||||1
1636473290000|2021-11-09 15:54:50|||||||||27
1636473300000|2021-11-09 15:55:00|103.12||103.12||103.12||103.07||31
1636473310000|2021-11-09 15:55:10|103.07||103.12||103.12||103.07||63
1636473320000|2021-11-09 15:55:20|103.07|103.04|103.12|103.04|103.12|103.04|103.07|103.04|43
1636473330000|2021-11-09 15:55:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|77
1636473340000|2021-11-09 15:55:40|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|37
1636473360000|2021-11-09 15:56:00|||||||||7
1636473370000|2021-11-09 15:56:10|||||||||1
1636473390000|2021-11-09 15:56:30||103.04||103.04||103.04||103.04|26
1636473400000|2021-11-09 15:56:40||103.09||103.04||103.09||103.04|19
1636473410000|2021-11-09 15:56:50||103.09||103.09||103.09||103.09|0
1636473420000|2021-11-09 15:57:00|||||||||1
1636473450000|2021-11-09 15:57:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|110
1636473460000|2021-11-09 15:57:40|||||||||1
1636473470000|2021-11-09 15:57:50|103.17|103.09|103.17|103.09|103.22|103.09|103.17|103.09|10
1636473500000|2021-11-09 15:58:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5
1636473510000|2021-11-09 15:58:30|||||||||1
1636473540000|2021-11-09 15:59:00||103.09||103.09||103.09||103.09|24
1636473550000|2021-11-09 15:59:10|103.17||103.22||103.22||103.17||20
1636473560000|2021-11-09 15:59:20||103.14||103.14||103.14||103.14|1
1636473570000|2021-11-09 15:59:30|||||||||10
1636473580000|2021-11-09 15:59:40|||||||||10
1636473590000|2021-11-09 15:59:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|61
1636473600000|2021-11-09 16:00:00|103.22|103.14|103.22|103.09|103.22|103.14|103.17|103.09|88
1636473610000|2021-11-09 16:00:10|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|16
1636473620000|2021-11-09 16:00:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|34
1636473630000|2021-11-09 16:00:30|||||||||13
1636473640000|2021-11-09 16:00:40|||||||||10
1636473650000|2021-11-09 16:00:50|103.22||103.22||103.22||103.22||12
1636473660000|2021-11-09 16:01:00|103.17||103.17||103.17||103.17||1
1636473670000|2021-11-09 16:01:10|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|170
1636473690000|2021-11-09 16:01:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|87
1636473700000|2021-11-09 16:01:40|103.22||103.17||103.22||103.17||24
1636473710000|2021-11-09 16:01:50|103.22||103.22||103.22||103.17||0
1636473720000|2021-11-09 16:02:00|103.17||103.17||103.17||103.17||0
1636473730000|2021-11-09 16:02:10|103.22||103.17||103.22||103.17||4
1636473740000|2021-11-09 16:02:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|1
1636473790000|2021-11-09 16:03:10|||||||||4
1636473800000|2021-11-09 16:03:20|||||||||8
1636473830000|2021-11-09 16:03:50|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|60
1636473840000|2021-11-09 16:04:00|103.27||103.27||103.27||103.27||5
1636473850000|2021-11-09 16:04:10|103.22||103.22||103.22||103.22||0
1636473860000|2021-11-09 16:04:20|||||||||2
1636473870000|2021-11-09 16:04:30|||||||||20
1636473890000|2021-11-09 16:04:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|25
1636473920000|2021-11-09 16:05:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|29
1636473930000|2021-11-09 16:05:30|||||||||1
1636473960000|2021-11-09 16:06:00|||||||||150
1636473980000|2021-11-09 16:06:20|||||||||1
1636473990000|2021-11-09 16:06:30|||||||||6
1636474010000|2021-11-09 16:06:50|103.17||103.17||103.17||103.17||4
1636474020000|2021-11-09 16:07:00|103.12|103.09|103.17|103.09|103.17|103.09|103.12|103.09|4
1636474030000|2021-11-09 16:07:10|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|82
1636474040000|2021-11-09 16:07:20|103.12||103.12||103.17||103.12||0
1636474070000|2021-11-09 16:07:50|103.17||103.17||103.17||103.17||54
1636474080000|2021-11-09 16:08:00|103.12||103.12||103.12||103.12||0
1636474090000|2021-11-09 16:08:10|103.17||103.17||103.17||103.12||16
1636474100000|2021-11-09 16:08:20||103.09||103.09||103.09||103.09|0
1636474110000|2021-11-09 16:08:30|||||||||275
1636474120000|2021-11-09 16:08:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|15
1636474140000|2021-11-09 16:09:00|||||||||2
1636474150000|2021-11-09 16:09:10|||||||||350
1636474160000|2021-11-09 16:09:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|140
1636474170000|2021-11-09 16:09:30|||||||||1
1636474180000|2021-11-09 16:09:40|||||||||4
1636474200000|2021-11-09 16:10:00||103.14||103.14||103.14||103.14|91
1636474210000|2021-11-09 16:10:10|||||||||1
1636474220000|2021-11-09 16:10:20||103.19||103.19||103.19||103.19|18
1636474230000|2021-11-09 16:10:30||103.14||103.19||103.19||103.14|16
1636474240000|2021-11-09 16:10:40||103.14||103.14||103.14||103.14|33
1636474250000|2021-11-09 16:10:50||103.19||103.19||103.19||103.19|0
1636474260000|2021-11-09 16:11:00|||||||||8
1636474280000|2021-11-09 16:11:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|7
1636474300000|2021-11-09 16:11:40|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|30
1636474310000|2021-11-09 16:11:50|103.27||103.22||103.27||103.22||1
1636474340000|2021-11-09 16:12:20|||||||||48
1636474350000|2021-11-09 16:12:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|26
1636474360000|2021-11-09 16:12:40|||||||||54
1636474370000|2021-11-09 16:12:50|||||||||7
1636474390000|2021-11-09 16:13:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5411
1636474400000|2021-11-09 16:13:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|8
1636474430000|2021-11-09 16:13:50|103.12|103.04|103.12|103.04|103.12|103.09|103.12|103.04|209
1636474440000|2021-11-09 16:14:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|150
1636474450000|2021-11-09 16:14:10|103.12||103.12||103.12||103.12||38
1636474460000|2021-11-09 16:14:20|103.07||103.07||103.12||103.07||0
1636474470000|2021-11-09 16:14:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|102.99|28
1636474490000|2021-11-09 16:14:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.04|64
1636474500000|2021-11-09 16:15:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|3080
1636474530000|2021-11-09 16:15:30|||||||||4
1636474540000|2021-11-09 16:15:40|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|32
1636474550000|2021-11-09 16:15:50||103.04||103.04||103.04||103.04|0
1636474560000|2021-11-09 16:16:00|103.07|102.99|103.07|102.99|103.07|103.04|103.07|102.99|33
1636474580000|2021-11-09 16:16:20|||||||||1
1636474590000|2021-11-09 16:16:30|||||||||250
1636474610000|2021-11-09 16:16:50|||||||||3
1636474620000|2021-11-09 16:17:00|||||||||3
1636474630000|2021-11-09 16:17:10|||||||||9
1636474640000|2021-11-09 16:17:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|290
1636474650000|2021-11-09 16:17:30|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.09|15
1636474680000|2021-11-09 16:18:00|||||||||3
1636474700000|2021-11-09 16:18:20|103.22||103.22||103.22||103.17||193
1636474710000|2021-11-09 16:18:30|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.14|0
1636474740000|2021-11-09 16:19:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.19|150
1636474780000|2021-11-09 16:19:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|2
1636474790000|2021-11-09 16:19:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1636474800000|2021-11-09 16:20:00|||||||||21
1636474820000|2021-11-09 16:20:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|149
1636474830000|2021-11-09 16:20:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|106
1636474880000|2021-11-09 16:21:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|133
1636474890000|2021-11-09 16:21:30|||||||||1
1636474900000|2021-11-09 16:21:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|5002
1636474910000|2021-11-09 16:21:50|||||||||6
1636474920000|2021-11-09 16:22:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|73
1636474930000|2021-11-09 16:22:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|107
1636474940000|2021-11-09 16:22:20|103.27||103.22||103.27||103.22||0
1636474950000|2021-11-09 16:22:30|103.27||103.27||103.27||103.22||1
1636474960000|2021-11-09 16:22:40|103.22||103.22||103.22||103.22||0
1636474970000|2021-11-09 16:22:50||103.09||103.14||103.14||103.09|960
1636474990000|2021-11-09 16:23:10|||||||||75
1636475010000|2021-11-09 16:23:30|||||||||60
1636475020000|2021-11-09 16:23:40|||||||||533
1636475050000|2021-11-09 16:24:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|1060
1636475070000|2021-11-09 16:24:30|||||||||4
1636475090000|2021-11-09 16:24:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|107
1636475110000|2021-11-09 16:25:10|||||||||50
1636475120000|2021-11-09 16:25:20|||||||||5
1636475130000|2021-11-09 16:25:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|240
1636475140000|2021-11-09 16:25:40||102.94||102.99||102.99||102.94|75
1636475170000|2021-11-09 16:26:10|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|705
1636475200000|2021-11-09 16:26:40|||||||||14
1636475210000|2021-11-09 16:26:50|||||||||421
1636475220000|2021-11-09 16:27:00|||||||||867
1636475230000|2021-11-09 16:27:10|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|1590
1636475250000|2021-11-09 16:27:30|||||||||322
1636475260000|2021-11-09 16:27:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|16
1636475270000|2021-11-09 16:27:50|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|569
1636475290000|2021-11-09 16:28:10|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|164
1636475300000|2021-11-09 16:28:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|519
1636475310000|2021-11-09 16:28:30|||||||||749
1636475320000|2021-11-09 16:28:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|382
1636475330000|2021-11-09 16:28:50|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|848
1636475340000|2021-11-09 16:29:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|2224
1636475370000|2021-11-09 16:29:30|||||||||73
1636475380000|2021-11-09 16:29:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|581
1636475390000|2021-11-09 16:29:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|317
1636475400000|2021-11-09 16:30:00||102.94||102.99||102.99||102.94|89
1636475410000|2021-11-09 16:30:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|641
1636475420000|2021-11-09 16:30:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|323
1636475430000|2021-11-09 16:30:30|103.22||103.17||103.22||103.17||401
1636475440000|2021-11-09 16:30:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|73
1636475450000|2021-11-09 16:30:50||103.09||103.14||103.14||103.09|295
1636475460000|2021-11-09 16:31:00|||||||||96
1636475470000|2021-11-09 16:31:10|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|252
1636475480000|2021-11-09 16:31:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|339
1636475490000|2021-11-09 16:31:30|||||||||41
1636475500000|2021-11-09 16:31:40||103.09||103.14||103.14||103.09|141
1636475510000|2021-11-09 16:31:50|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|79
1636475520000|2021-11-09 16:32:00|||||||||37
1636475530000|2021-11-09 16:32:10|||||||||368
1636475540000|2021-11-09 16:32:20|||||||||199
1636475550000|2021-11-09 16:32:30|||||||||48
1636475560000|2021-11-09 16:32:40|||||||||54
1636475570000|2021-11-09 16:32:50|||||||||62
1636475580000|2021-11-09 16:33:00|||||||||67
1636475590000|2021-11-09 16:33:10|||||||||131
1636475600000|2021-11-09 16:33:20|||||||||68
1636475610000|2021-11-09 16:33:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|690
1636475620000|2021-11-09 16:33:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|49
1636475630000|2021-11-09 16:33:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|539
1636475640000|2021-11-09 16:34:00|||||||||65
1636475650000|2021-11-09 16:34:10|||||||||57
1636475660000|2021-11-09 16:34:20|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|1089
1636475670000|2021-11-09 16:34:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.04|231
1636475680000|2021-11-09 16:34:40|||||||||76
1636475690000|2021-11-09 16:34:50|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|1773
1636475700000|2021-11-09 16:35:00|103.07||103.07||103.07||103.07||542
1636475710000|2021-11-09 16:35:10|||||||||626
1636475750000|2021-11-09 16:35:50|||||||||4
1636475770000|2021-11-09 16:36:10|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|19
1636475780000|2021-11-09 16:36:20||102.99||102.99||102.99||102.99|0
1636475800000|2021-11-09 16:36:40|||||||||20
1636475810000|2021-11-09 16:36:50|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|590
1636475820000|2021-11-09 16:37:00|||||||||118
1636475830000|2021-11-09 16:37:10|||||||||27
1636475840000|2021-11-09 16:37:20|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|40
1636475850000|2021-11-09 16:37:30||102.94||102.99||102.99||102.94|1
1636475860000|2021-11-09 16:37:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|62
1636475880000|2021-11-09 16:38:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|56
1636475890000|2021-11-09 16:38:10|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|61
1636475900000|2021-11-09 16:38:20|103.02||102.97||103.02||102.97||13
1636475920000|2021-11-09 16:38:40|103.02||103.02||103.02||103.02||0
1636475930000|2021-11-09 16:38:50||102.94||102.94||102.94||102.94|0
1636476000000|2021-11-09 16:40:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|19
1636476010000|2021-11-09 16:40:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|81
1636476030000|2021-11-09 16:40:30|||||||||2
1636476040000|2021-11-09 16:40:40|||||||||100
1636476070000|2021-11-09 16:41:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|235
1636476080000|2021-11-09 16:41:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|235
1636476100000|2021-11-09 16:41:40|||||||||250
1636476110000|2021-11-09 16:41:50|||||||||2369
1636476130000|2021-11-09 16:42:10|||||||||300
1636476150000|2021-11-09 16:42:30|||||||||3231
1636476160000|2021-11-09 16:42:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|459
1636476170000|2021-11-09 16:42:50|||||||||250
1636476180000|2021-11-09 16:43:00|||||||||3
1636476220000|2021-11-09 16:43:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|61
1636476250000|2021-11-09 16:44:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|286
1636476310000|2021-11-09 16:45:10||103.04||103.09||103.09||103.04|48
1636476330000|2021-11-09 16:45:30|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|33
1636476340000|2021-11-09 16:45:40|103.17||103.12||103.17||103.12||1
1636476360000|2021-11-09 16:46:00|||||||||62
1636476380000|2021-11-09 16:46:20|||||||||250
1636476390000|2021-11-09 16:46:30|||||||||165
1636476490000|2021-11-09 16:48:10||102.99||102.99||102.99||102.99|70
1636476500000|2021-11-09 16:48:20|103.07||103.07||103.07||103.07||0
1636476550000|2021-11-09 16:49:10|||||||||13
1636476570000|2021-11-09 16:49:30|||||||||85
1636476660000|2021-11-09 16:51:00|||||||||1
1636476730000|2021-11-09 16:52:10||102.94||102.94||102.94||102.94|21
1636476740000|2021-11-09 16:52:20||102.99||102.99||102.99||102.99|0
1636476760000|2021-11-09 16:52:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|6
1636476850000|2021-11-09 16:54:10|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|15
1636476870000|2021-11-09 16:54:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|12
1636476910000|2021-11-09 16:55:10||102.89||102.89||102.89||102.89|32
1636476920000|2021-11-09 16:55:20||102.94||102.89||102.94||102.89|108
1636476940000|2021-11-09 16:55:40||102.94||102.89||102.94||102.89|30
1636476950000|2021-11-09 16:55:50|102.97||102.97||102.97||102.97||0
1636476980000|2021-11-09 16:56:20|||||||||2280
1636477010000|2021-11-09 16:56:50|||||||||120
1636477090000|2021-11-09 16:58:10|||||||||78
1636477130000|2021-11-09 16:58:50|||||||||13
1636477160000|2021-11-09 16:59:20|||||||||108
1636477190000|2021-11-09 16:59:50|||||||||5
1636477220000|2021-11-09 17:00:20|||||||||951
1636477230000|2021-11-09 17:00:30|||||||||2
1636477260000|2021-11-09 17:01:00|103.02||102.97||103.02||102.97||0
1636477290000|2021-11-09 17:01:30|||||||||100
1636477360000|2021-11-09 17:02:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|20
1636477370000|2021-11-09 17:02:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|264
1636477380000|2021-11-09 17:03:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|803
1636477390000|2021-11-09 17:03:10|||||||||2
1636477420000|2021-11-09 17:03:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|1
1636477450000|2021-11-09 17:04:10|||||||||101
1636477460000|2021-11-09 17:04:20|||||||||211
1636477470000|2021-11-09 17:04:30|||||||||104
1636477620000|2021-11-09 17:07:00|||||||||221
1636477640000|2021-11-09 17:07:20|||||||||151
1636477740000|2021-11-09 17:09:00|||||||||3
1636477800000|2021-11-09 17:10:00|||||||||3
1636477860000|2021-11-09 17:11:00|||||||||3
1636477910000|2021-11-09 17:11:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|24
1636477940000|2021-11-09 17:12:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|8
1636477990000|2021-11-09 17:13:10||102.99||102.99||102.99||102.99|12
1636478000000|2021-11-09 17:13:20|103.07||103.12||103.12||103.07||0
1636478010000|2021-11-09 17:13:30|||||||||78
1636478030000|2021-11-09 17:13:50|103.07||103.07||103.07||103.07||0
1636478100000|2021-11-09 17:15:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|51
1636478130000|2021-11-09 17:15:30|||||||||152
1636478160000|2021-11-09 17:16:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|359
1636478170000|2021-11-09 17:16:10|||||||||451
1636478180000|2021-11-09 17:16:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|210
1636478360000|2021-11-09 17:19:20|||||||||480
1636478840000|2021-11-09 17:27:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|118
1636479030000|2021-11-09 17:30:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|68
1636479080000|2021-11-09 17:31:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|1064
1636479090000|2021-11-09 17:31:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|0
1636479110000|2021-11-09 17:31:50|||||||||89
1636479260000|2021-11-09 17:34:20|||||||||28
1636479320000|2021-11-09 17:35:20|||||||||31
1636479350000|2021-11-09 17:35:50|||||||||32
1636479480000|2021-11-09 17:38:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|17
1636479620000|2021-11-09 17:40:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|27
1636479630000|2021-11-09 17:40:30||102.79||102.84||102.84||102.79|0
1636479690000|2021-11-09 17:41:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|51
1636479730000|2021-11-09 17:42:10|||||||||9
1636479790000|2021-11-09 17:43:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|16
1636479800000|2021-11-09 17:43:20||102.79||102.79||102.79||102.79|45
1636479820000|2021-11-09 17:43:40|102.87||102.87||102.87||102.87||0
1636479830000|2021-11-09 17:43:50|||||||||18
1636479840000|2021-11-09 17:44:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|163
1636479850000|2021-11-09 17:44:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|42
1636479960000|2021-11-09 17:46:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|58
1636479990000|2021-11-09 17:46:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|11
1636480250000|2021-11-09 17:50:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|38
1636480260000|2021-11-09 17:51:00||102.79||102.79||102.79||102.79|5
1636480270000|2021-11-09 17:51:10|102.87||102.87||102.87||102.87||0
1636480290000|2021-11-09 17:51:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|25
1636480300000|2021-11-09 17:51:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|5
1636480380000|2021-11-09 17:53:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|121
1636480390000|2021-11-09 17:53:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|10
1636480490000|2021-11-09 17:54:50|||||||||12
1636480500000|2021-11-09 17:55:00|||||||||9
1636480620000|2021-11-09 17:57:00|||||||||150
1636480670000|2021-11-09 17:57:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|153
1636480680000|2021-11-09 17:58:00|||||||||80
1636480690000|2021-11-09 17:58:10|||||||||25
1636480740000|2021-11-09 17:59:00|||||||||2
1636480750000|2021-11-09 17:59:10|102.97|102.79|102.97|102.89|102.97|102.89|102.97|102.79|283
1636480760000|2021-11-09 17:59:20|||||||||250
1636480770000|2021-11-09 17:59:30|||||||||44
1636480780000|2021-11-09 17:59:40|||||||||101
1636480790000|2021-11-09 17:59:50|||||||||14
1636480800000|2021-11-09 18:00:00|||||||||13
1636480810000|2021-11-09 18:00:10|||||||||10
1636480830000|2021-11-09 18:00:30|||||||||1
1636480880000|2021-11-09 18:01:20|||||||||10
1636480900000|2021-11-09 18:01:40|||||||||77
1636480910000|2021-11-09 18:01:50|||||||||35
1636480920000|2021-11-09 18:02:00|||||||||2
1636480960000|2021-11-09 18:02:40|103.02||103.02||103.02||103.02||267
1636481130000|2021-11-09 18:05:30|102.97||102.97||102.97||102.97||0
1636481320000|2021-11-09 18:08:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|34
1636481480000|2021-11-09 18:11:20|103.07||103.07||103.07||103.07||164
1636481580000|2021-11-09 18:13:00|103.02||103.02||103.02||103.02||26
1636481630000|2021-11-09 18:13:50||102.89||102.89||102.89||102.89|10
1636481670000|2021-11-09 18:14:30|102.97||102.97||102.97||102.97||0
1636481770000|2021-11-09 18:16:10|||||||||15
1636481780000|2021-11-09 18:16:20|||||||||91
1636481880000|2021-11-09 18:18:00|||||||||157
1636481890000|2021-11-09 18:18:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|449
1636482050000|2021-11-09 18:20:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|8
1636482060000|2021-11-09 18:21:00|||||||||14
1636482070000|2021-11-09 18:21:10|||||||||40
1636482140000|2021-11-09 18:22:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|5
1636482160000|2021-11-09 18:22:40||102.79||102.79||102.79||102.79|0
1636482360000|2021-11-09 18:26:00|102.87||102.87||102.87||102.87||0
1636482380000|2021-11-09 18:26:20|||||||||12
1636482490000|2021-11-09 18:28:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|0
1636482620000|2021-11-09 18:30:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|59
1636482640000|2021-11-09 18:30:40|102.92||102.92||102.92||102.92||0
1636482750000|2021-11-09 18:32:30|102.87||102.87||102.87||102.87||0
1636482980000|2021-11-09 18:36:20||102.74||102.74||102.74||102.74|66
1636483000000|2021-11-09 18:36:40|102.82||102.82||102.82||102.82||0
1636483130000|2021-11-09 18:38:50|||||||||5
1636483340000|2021-11-09 18:42:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|88
1636483630000|2021-11-09 18:47:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|229
1636483650000|2021-11-09 18:47:30|||||||||98
1636483700000|2021-11-09 18:48:20||102.59||102.59||102.59||102.59|363
1636483720000|2021-11-09 18:48:40||102.64||102.59||102.64||102.59|3
1636483790000|2021-11-09 18:49:50||102.64||102.64||102.64||102.64|0
1636483840000|2021-11-09 18:50:40|||||||||3
1636483880000|2021-11-09 18:51:20|||||||||3
1636483890000|2021-11-09 18:51:30||102.59||102.59||102.59||102.59|0
1636483920000|2021-11-09 18:52:00||102.64||102.64||102.64||102.64|0
1636483960000|2021-11-09 18:52:40||102.59||102.59||102.59||102.59|3
1636483980000|2021-11-09 18:53:00||102.64||102.59||102.64||102.59|3
1636484010000|2021-11-09 18:53:30|102.67||102.67||102.67||102.67||105
1636484070000|2021-11-09 18:54:30|102.72||102.72||102.72||102.72||1
1636484090000|2021-11-09 18:54:50|||||||||3
1636484140000|2021-11-09 18:55:40||102.64||102.64||102.64||102.64|19
1636484220000|2021-11-09 18:57:00|||||||||1
1636484280000|2021-11-09 18:58:00||102.59||102.59||102.59||102.59|0
1636484290000|2021-11-09 18:58:10|102.67|102.64|102.67|102.54|102.67|102.64|102.67|102.54|265
1636484350000|2021-11-09 18:59:10|102.72|102.59|102.72|102.64|102.72|102.64|102.72|102.59|4
1636484420000|2021-11-09 19:00:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1
1636484450000|2021-11-09 19:00:50|102.72||102.72||102.72||102.72||55
1636484470000|2021-11-09 19:01:10||102.64||102.64||102.64||102.64|0
1636484490000|2021-11-09 19:01:30|102.77|102.69|102.77|102.64|102.77|102.69|102.77|102.64|12
1636484560000|2021-11-09 19:02:40||102.69||102.69||102.69||102.69|0
1636484600000|2021-11-09 19:03:20|||||||||1
1636484980000|2021-11-09 19:09:40|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|60
1636485250000|2021-11-09 19:14:10||102.64||102.64||102.64||102.64|0
1636485300000|2021-11-09 19:15:00||102.59||102.64||102.64||102.59|59
1636485330000|2021-11-09 19:15:30|||||||||5
1636485340000|2021-11-09 19:15:40|||||||||1
1636485360000|2021-11-09 19:16:00|102.77||102.77||102.77||102.77||55
1636485380000|2021-11-09 19:16:20||102.69||102.69||102.69||102.69|5
1636485440000|2021-11-09 19:17:20|||||||||5
1636485450000|2021-11-09 19:17:30|||||||||2
1636485490000|2021-11-09 19:18:10|102.82||102.82||102.82||102.82||5
1636485550000|2021-11-09 19:19:10|||||||||3
1636485560000|2021-11-09 19:19:20||102.74||102.74||102.74||102.74|0
1636485610000|2021-11-09 19:20:10|||||||||3
1636485940000|2021-11-09 19:25:40|||||||||54
1636485970000|2021-11-09 19:26:10|||||||||65
1636486050000|2021-11-09 19:27:30|||||||||6
1636486120000|2021-11-09 19:28:40|||||||||2
1636486170000|2021-11-09 19:29:30|||||||||2
1636486220000|2021-11-09 19:30:20|||||||||2
1636486270000|2021-11-09 19:31:10|||||||||2
1636486320000|2021-11-09 19:32:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|62
1636486350000|2021-11-09 19:32:30|||||||||4
1636486380000|2021-11-09 19:33:00|102.82||102.82||102.82||102.82||6
1636486390000|2021-11-09 19:33:10|||||||||4
1636486440000|2021-11-09 19:34:00|||||||||2
1636486460000|2021-11-09 19:34:20||102.74||102.74||102.74||102.74|0
1636486470000|2021-11-09 19:34:30|||||||||3
1636486490000|2021-11-09 19:34:50|102.87||102.87||102.87||102.87||1
1636486640000|2021-11-09 19:37:20||102.79||102.74||102.79||102.74|0
1636486740000|2021-11-09 19:39:00|102.82||102.82||102.82||102.82||0
1636486780000|2021-11-09 19:39:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|58
1636486840000|2021-11-09 19:40:40|102.92||102.92||102.92||102.92||6
1636486880000|2021-11-09 19:41:20|102.87||102.87||102.87||102.87||0
1636486890000|2021-11-09 19:41:30|102.92||102.92||102.92||102.92||0
1636486910000|2021-11-09 19:41:50|||||||||2
1636486960000|2021-11-09 19:42:40|102.87||102.87||102.87||102.87||4
1636486980000|2021-11-09 19:43:00|||||||||1
1636487220000|2021-11-09 19:47:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|77
1636487260000|2021-11-09 19:47:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|23
1636487270000|2021-11-09 19:47:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|52
1636487290000|2021-11-09 19:48:10|102.97||102.97||102.97||102.97||0
1636487320000|2021-11-09 19:48:40|102.92||102.92||102.92||102.92||0
1636487350000|2021-11-09 19:49:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|9
1636487390000|2021-11-09 19:49:50|||||||||1
1636487420000|2021-11-09 19:50:20|||||||||4
1636487660000|2021-11-09 19:54:20|||||||||61
1636487720000|2021-11-09 19:55:20|||||||||6
1636487780000|2021-11-09 19:56:20|||||||||3
1636487800000|2021-11-09 19:56:40|102.92||102.92||102.92||102.92||55
1636487840000|2021-11-09 19:57:20||102.84||102.84||102.84||102.84|6
1636487890000|2021-11-09 19:58:10|||||||||3
1636487980000|2021-11-09 19:59:40|||||||||3
1636488030000|2021-11-09 20:00:30|||||||||1
1636488040000|2021-11-09 20:00:40|102.97||102.92||102.97||102.92||72
1636488050000|2021-11-09 20:00:50|102.97||102.92||102.97||102.92||8
1636488060000|2021-11-09 20:01:00|||||||||4
1636488070000|2021-11-09 20:01:10|||||||||7
1636488080000|2021-11-09 20:01:20|||||||||2
1636488090000|2021-11-09 20:01:30|||||||||14
1636488100000|2021-11-09 20:01:40|||||||||3
1636488120000|2021-11-09 20:02:00|102.97||102.97||102.97||102.97||13
1636488130000|2021-11-09 20:02:10|102.92||102.92||102.92||102.92||0
1636488140000|2021-11-09 20:02:20|102.97||102.97||102.97||102.97||3
1636488170000|2021-11-09 20:02:50|102.92||102.92||102.92||102.92||0
1636488180000|2021-11-09 20:03:00|||||||||14
1636488190000|2021-11-09 20:03:10|102.97||102.92||102.97||102.92||16
1636488200000|2021-11-09 20:03:20|102.97||102.97||102.97||102.97||1
1636488250000|2021-11-09 20:04:10||102.89||102.84||102.89||102.84|0
1636488300000|2021-11-09 20:05:00||102.89||102.84||102.89||102.84|1
1636488330000|2021-11-09 20:05:30|102.92||102.92||102.92||102.92||0
1636488340000|2021-11-09 20:05:40|||||||||2
1636488670000|2021-11-09 20:11:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|60
1636488730000|2021-11-09 20:12:10|||||||||3
1636488750000|2021-11-09 20:12:30|||||||||20
1636488770000|2021-11-09 20:12:50|||||||||18
1636488800000|2021-11-09 20:13:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|29
1636488940000|2021-11-09 20:15:40|102.97||102.97||102.97||102.97||0
1636489010000|2021-11-09 20:16:50|102.92||102.92||102.92||102.92||0
1636489100000|2021-11-09 20:18:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|26
1636489240000|2021-11-09 20:20:40|102.92||102.92||102.92||102.92||68
1636489280000|2021-11-09 20:21:20||102.84||102.79||102.84||102.79|7
1636489390000|2021-11-09 20:23:10|102.87||102.87||102.87||102.87||14
1636489440000|2021-11-09 20:24:00|102.92||102.92||102.92||102.92||41
1636489450000|2021-11-09 20:24:10||102.84||102.84||102.84||102.84|0
1636489500000|2021-11-09 20:25:00|102.97||102.97||102.97||102.97||3
1636489650000|2021-11-09 20:27:30|102.92||102.92||102.92||102.92||0
1636489820000|2021-11-09 20:30:20||102.79||102.79||102.84||102.79|16
1636489830000|2021-11-09 20:30:30|102.87||102.87||102.87||102.87||0
1636489930000|2021-11-09 20:32:10|||||||||58
1636489940000|2021-11-09 20:32:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|8
1636490010000|2021-11-09 20:33:30|102.87||102.87||102.87||102.87||86
1636490030000|2021-11-09 20:33:50||102.79||102.79||102.79||102.79|0
1636490080000|2021-11-09 20:34:40|||||||||3
1636490130000|2021-11-09 20:35:30|||||||||5
1636490140000|2021-11-09 20:35:40|102.92||102.92||102.92||102.92||0
1636490190000|2021-11-09 20:36:30|102.87||102.87||102.87||102.87||14
1636490250000|2021-11-09 20:37:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|2
1636490360000|2021-11-09 20:39:20|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|68
1636490370000|2021-11-09 20:39:30||102.79||102.79||102.79||102.74|8
1636490410000|2021-11-09 20:40:10|102.92||102.92||102.92||102.92||10
1636490440000|2021-11-09 20:40:40||102.84||102.84||102.84||102.84|10
1636490490000|2021-11-09 20:41:30|||||||||5
1636490560000|2021-11-09 20:42:40|102.97||102.97||102.97||102.97||0
1636490620000|2021-11-09 20:43:40|102.92||102.92||102.92||102.92||0
1636490960000|2021-11-09 20:49:20|102.87|102.74|102.87|102.74|102.87|102.74|102.87|102.74|60
1636490970000|2021-11-09 20:49:30||102.79||102.79||102.79||102.79|7
1636491170000|2021-11-09 20:52:50|||||||||43
1636491180000|2021-11-09 20:53:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|32
1636491190000|2021-11-09 20:53:10|||||||||2
1636491200000|2021-11-09 20:53:20|||||||||2
1636491210000|2021-11-09 20:53:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|14
1636491220000|2021-11-09 20:53:40||102.74||102.74||102.74||102.74|10
1636491230000|2021-11-09 20:53:50||102.79||102.79||102.79||102.74|15
1636491250000|2021-11-09 20:54:10|||||||||3
1636491270000|2021-11-09 20:54:30|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|74
1636491280000|2021-11-09 20:54:40||102.69||102.74||102.74||102.69|121
1636491300000|2021-11-09 20:55:00|||||||||10
1636491340000|2021-11-09 20:55:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|19
1636491410000|2021-11-09 20:56:50|||||||||1
1636491420000|2021-11-09 20:57:00|||||||||2
1636491430000|2021-11-09 20:57:10|||||||||4
1636491470000|2021-11-09 20:57:50|||||||||1
1636491480000|2021-11-09 20:58:00|||||||||1
1636491490000|2021-11-09 20:58:10|||||||||2
1636491500000|2021-11-09 20:58:20|||||||||1
1636491520000|2021-11-09 20:58:40|||||||||1
1636491530000|2021-11-09 20:58:50|||||||||1
1636491540000|2021-11-09 20:59:00|||||||||16
1636491550000|2021-11-09 20:59:10|||||||||1
1636491560000|2021-11-09 20:59:20|||||||||1
1636491570000|2021-11-09 20:59:30|||||||||1
1636491580000|2021-11-09 20:59:40|102.92||102.92||102.92||102.92||1
1636527620000|2021-11-10 07:00:20|102.99|102.72|102.99|102.72|102.99|102.72|102.99|102.72|0
1636527650000|2021-11-10 07:00:50||102.77||102.77||102.77||102.77|0
1636527660000|2021-11-10 07:01:00|102.97|102.79|102.97|102.79|102.97|102.79|102.97|102.79|0
1636527780000|2021-11-10 07:03:00|102.92||102.92||102.92||102.92||0
1636527790000|2021-11-10 07:03:10|102.97|102.84|102.97|102.84|102.97|102.84|102.97|102.84|20
1636528020000|2021-11-10 07:07:00|103.02|102.89|103.02|102.89|103.02|102.89|103.02|102.89|2
1636528030000|2021-11-10 07:07:10|103.07|102.94|103.12|102.99|103.12|102.99|103.07|102.94|10
1636528050000|2021-11-10 07:07:30|103.17|103.04|103.17|103.04|103.17|103.04|103.12|103.04|0
1636528060000|2021-11-10 07:07:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|11
1636528120000|2021-11-10 07:08:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|4
1636528220000|2021-11-10 07:10:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|95
1636528230000|2021-11-10 07:10:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1636528270000|2021-11-10 07:11:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|16
1636528280000|2021-11-10 07:11:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|24
1636528300000|2021-11-10 07:11:40|103.32||103.32||103.32||103.32||0
1636528310000|2021-11-10 07:11:50|103.27||103.32||103.32||103.27||0
1636528320000|2021-11-10 07:12:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|32
1636528380000|2021-11-10 07:13:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|43
1636528390000|2021-11-10 07:13:10||103.19||103.19||103.19||103.19|5
1636528400000|2021-11-10 07:13:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|62
1636528430000|2021-11-10 07:13:50|||||||||54
1636528440000|2021-11-10 07:14:00|||||||||50
1636528460000|2021-11-10 07:14:20|||||||||55
1636528500000|2021-11-10 07:15:00|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|1
1636528520000|2021-11-10 07:15:20|103.37||103.37||103.37||103.37||0
1636528550000|2021-11-10 07:15:50|103.42||103.42||103.42||103.42||0
1636528580000|2021-11-10 07:16:20||103.34||103.34||103.34||103.34|0
1636528600000|2021-11-10 07:16:40||103.29||103.29||103.29||103.29|0
1636528650000|2021-11-10 07:17:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|8
1636528660000|2021-11-10 07:17:40|||||||||92
1636528690000|2021-11-10 07:18:10|103.52||103.47||103.52||103.47||0
1636528710000|2021-11-10 07:18:30|103.52||103.52||103.52||103.47||0
1636528760000|2021-11-10 07:19:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|38
1636528770000|2021-11-10 07:19:30|||||||||19
1636528860000|2021-11-10 07:21:00|||||||||25
1636528870000|2021-11-10 07:21:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|38
1636528890000|2021-11-10 07:21:30|||||||||42
1636528970000|2021-11-10 07:22:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|0
1636529040000|2021-11-10 07:24:00|||||||||8
1636529050000|2021-11-10 07:24:10|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|2
1636529060000|2021-11-10 07:24:20|103.52||103.52||103.52||103.52||0
1636529070000|2021-11-10 07:24:30|103.57||103.57||103.57||103.57||0
1636529100000|2021-11-10 07:25:00|103.52|103.39|103.52|103.39|103.52|103.39|103.52|103.39|3
1636529110000|2021-11-10 07:25:10||103.44||103.44||103.44||103.44|50
1636529140000|2021-11-10 07:25:40||103.39||103.39||103.39||103.39|0
1636529260000|2021-11-10 07:27:40|103.47||103.47||103.47||103.47||0
1636529280000|2021-11-10 07:28:00|103.52||103.47||103.52||103.47||0
1636529310000|2021-11-10 07:28:30|103.52||103.52||103.52||103.52||0
1636529320000|2021-11-10 07:28:40|103.47||103.52||103.52||103.47||0
1636529330000|2021-11-10 07:28:50|103.47||103.47||103.47||103.47||0
1636529340000|2021-11-10 07:29:00|103.52||103.52||103.52||103.47||0
1636529360000|2021-11-10 07:29:20|103.47||103.52||103.52||103.47||0
1636529380000|2021-11-10 07:29:40|103.47||103.47||103.47||103.47||0
1636529400000|2021-11-10 07:30:00|103.52||103.47||103.52||103.47||0
1636529410000|2021-11-10 07:30:10|103.52||103.52||103.52||103.47||0
1636529420000|2021-11-10 07:30:20|103.47||103.52||103.52||103.47||0
1636529430000|2021-11-10 07:30:30|103.47||103.47||103.47||103.47||0
1636529440000|2021-11-10 07:30:40|103.52||103.52||103.52||103.52||0
1636529450000|2021-11-10 07:30:50|103.47||103.47||103.47||103.47||0
1636529530000|2021-11-10 07:32:10|103.52||103.52||103.52||103.52||1
1636529760000|2021-11-10 07:36:00|103.47||103.52||103.52||103.47||0
1636529770000|2021-11-10 07:36:10|103.47||103.47||103.47||103.47||0
1636529780000|2021-11-10 07:36:20|103.52||103.52||103.52||103.52||0
1636529800000|2021-11-10 07:36:40|103.47||103.52||103.52||103.47||0
1636529840000|2021-11-10 07:37:20|103.47||103.47||103.47||103.47||0
1636529960000|2021-11-10 07:39:20|103.57|103.44|103.57|103.44|103.57|103.44|103.57|103.44|20
1636529990000|2021-11-10 07:39:50|103.52||103.57||103.57||103.52||0
1636530000000|2021-11-10 07:40:00|103.52||103.52||103.57||103.52||0
1636530010000|2021-11-10 07:40:10||103.39||103.39||103.39||103.39|0
1636530100000|2021-11-10 07:41:40|103.47||103.47||103.52||103.47||1
1636530110000|2021-11-10 07:41:50|103.52||103.52||103.52||103.52||0
1636530180000|2021-11-10 07:43:00|103.47||103.47||103.47||103.47||3
1636530200000|2021-11-10 07:43:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1636530210000|2021-11-10 07:43:30||103.29||103.29||103.29||103.29|0
1636530430000|2021-11-10 07:47:10|103.37||103.42||103.42||103.37||0
1636530470000|2021-11-10 07:47:50||103.24||103.24||103.24||103.24|0
1636530490000|2021-11-10 07:48:10|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|0
1636530500000|2021-11-10 07:48:20|103.37||103.42||103.42||103.37||0
1636530520000|2021-11-10 07:48:40|103.37||103.37||103.37||103.37||0
1636530530000|2021-11-10 07:48:50|103.42||103.42||103.42||103.37||0
1636530560000|2021-11-10 07:49:20|103.37||103.42||103.42||103.37||0
1636530590000|2021-11-10 07:49:50|103.37||103.37||103.37||103.37||0
1636530600000|2021-11-10 07:50:00|103.42||103.37||103.42||103.37||0
1636530630000|2021-11-10 07:50:30|103.42||103.37||103.42||103.37||0
1636530640000|2021-11-10 07:50:40|103.42||103.37||103.42||103.37||0
1636530650000|2021-11-10 07:50:50|103.42||103.42||103.42||103.37||0
1636530720000|2021-11-10 07:52:00|103.37||103.42||103.42||103.37||0
1636530730000|2021-11-10 07:52:10|103.37||103.37||103.42||103.37||0
1636530740000|2021-11-10 07:52:20|103.42||103.42||103.42||103.37||0
1636530790000|2021-11-10 07:53:10|103.37||103.42||103.42||103.37||0
1636530800000|2021-11-10 07:53:20|103.37||103.42||103.42||103.37||0
1636530820000|2021-11-10 07:53:40|103.37||103.37||103.37||103.37||0
1636530840000|2021-11-10 07:54:00|103.42||103.42||103.42||103.37||0
1636530850000|2021-11-10 07:54:10|103.47|103.34|103.47|103.34|103.47|103.34|103.47|103.34|122
1636530870000|2021-11-10 07:54:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|13
1636531040000|2021-11-10 07:57:20||103.24||103.24||103.24||103.24|0
1636531090000|2021-11-10 07:58:10||103.29||103.29||103.29||103.29|0
1636531120000|2021-11-10 07:58:40|||||||||14
1636531140000|2021-11-10 07:59:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|100
1636531150000|2021-11-10 07:59:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|7
1636531170000|2021-11-10 07:59:30||103.14||103.14||103.14||103.14|60
1636531190000|2021-11-10 07:59:50|103.32|103.19|103.32|103.19|103.32|103.19|103.32|103.19|68
1636531200000|2021-11-10 08:00:00|103.42|103.24|103.52|103.39|103.67|103.59|103.37|103.24|506
1636531210000|2021-11-10 08:00:10|103.47|103.34|103.47|103.39|103.47|103.39|103.47|103.34|0
1636531220000|2021-11-10 08:00:20|103.52|103.34|103.57|103.49|103.57|103.49|103.52|103.34|171
1636531230000|2021-11-10 08:00:30|103.62|103.54|103.67|103.54|103.67|103.59|103.62|103.54|46
1636531240000|2021-11-10 08:00:40||103.59||103.59||103.59||103.59|0
1636531250000|2021-11-10 08:00:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|78
1636531260000|2021-11-10 08:01:00|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|635
1636531270000|2021-11-10 08:01:10|103.72||103.77||103.77||103.72||0
1636531280000|2021-11-10 08:01:20||103.69||103.69||103.69||103.64|25
1636531290000|2021-11-10 08:01:30||103.64||103.69||103.69||103.64|5
1636531300000|2021-11-10 08:01:40||103.64||103.69||103.69||103.64|25
1636531310000|2021-11-10 08:01:50|103.82||103.82||103.82||103.82||34
1636531320000|2021-11-10 08:02:00|103.87|103.74|103.87|103.79|103.87|103.79|103.87|103.74|30
1636531340000|2021-11-10 08:02:20|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|200
1636531350000|2021-11-10 08:02:30|||||||||147
1636531360000|2021-11-10 08:02:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|78
1636531370000|2021-11-10 08:02:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|31
1636531380000|2021-11-10 08:03:00|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.84|58
1636531400000|2021-11-10 08:03:20||103.79||103.79||103.79||103.79|200
1636531410000|2021-11-10 08:03:30||103.84||103.84||103.84||103.84|0
1636531430000|2021-11-10 08:03:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|1
1636531440000|2021-11-10 08:04:00|104.02|103.84|103.92|103.84|104.02|103.84|103.92|103.84|14
1636531450000|2021-11-10 08:04:10|103.87|103.79|103.87|103.74|103.92|103.79|103.87|103.74|173
1636531460000|2021-11-10 08:04:20|103.82|103.79|103.87|103.74|103.87|103.79|103.82|103.74|6
1636531470000|2021-11-10 08:04:30|103.82|103.69|103.82|103.69|103.82|103.69|103.82|103.69|2
1636531480000|2021-11-10 08:04:40|103.77|103.64|103.77|103.69|103.77|103.69|103.77|103.64|11
1636531490000|2021-11-10 08:04:50|103.72|103.64|103.67|103.54|103.72|103.64|103.67|103.54|74
1636531500000|2021-11-10 08:05:00||103.59||103.59||103.59||103.54|53
1636531510000|2021-11-10 08:05:10|||||||||64
1636531520000|2021-11-10 08:05:20|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|9
1636531530000|2021-11-10 08:05:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|91
1636531540000|2021-11-10 08:05:40|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|213
1636531550000|2021-11-10 08:05:50|||||||||30
1636531560000|2021-11-10 08:06:00||103.64||103.64||103.64||103.64|18
1636531570000|2021-11-10 08:06:10||103.69||103.64||103.69||103.64|11
1636531580000|2021-11-10 08:06:20|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.64|83
1636531600000|2021-11-10 08:06:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1636531610000|2021-11-10 08:06:50|103.87|103.69|103.82|103.74|103.87|103.74|103.82|103.69|0
1636531630000|2021-11-10 08:07:10||103.69||103.69||103.74||103.69|39
1636531640000|2021-11-10 08:07:20||103.74||103.74||103.74||103.74|0
1636531650000|2021-11-10 08:07:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|9
1636531660000|2021-11-10 08:07:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1636531670000|2021-11-10 08:07:50|103.87||103.82||103.87||103.82||2
1636531680000|2021-11-10 08:08:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|0
1636531690000|2021-11-10 08:08:10|103.92|103.84|103.82|103.74|103.92|103.84|103.82|103.74|23
1636531700000|2021-11-10 08:08:20|103.87|103.69|103.87|103.79|103.87|103.79|103.87|103.69|135
1636531710000|2021-11-10 08:08:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|136
1636531720000|2021-11-10 08:08:40|103.87|103.69|103.87|103.79|103.87|103.79|103.87|103.69|0
1636531730000|2021-11-10 08:08:50|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|7
1636531740000|2021-11-10 08:09:00||103.79||103.79||103.79||103.74|0
1636531750000|2021-11-10 08:09:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1636531760000|2021-11-10 08:09:20|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.79|0
1636531770000|2021-11-10 08:09:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|4
1636531780000|2021-11-10 08:09:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.84|45
1636531800000|2021-11-10 08:10:00|104.02||103.97||104.02||103.97||14
1636531810000|2021-11-10 08:10:10|||||||||2
1636531830000|2021-11-10 08:10:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|13
1636531840000|2021-11-10 08:10:40||103.79||103.79||103.79||103.79|5
1636531850000|2021-11-10 08:10:50|103.87|103.74|103.87|103.74|103.87|103.74|103.87|103.74|2
1636531860000|2021-11-10 08:11:00|103.82||103.82||103.82||103.82||0
1636531870000|2021-11-10 08:11:10|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.69|66
1636531880000|2021-11-10 08:11:20|||||||||50
1636531890000|2021-11-10 08:11:30||103.64||103.69||103.69||103.64|7
1636531900000|2021-11-10 08:11:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1636531910000|2021-11-10 08:11:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|22
1636531930000|2021-11-10 08:12:10|||||||||28
1636531950000|2021-11-10 08:12:30|103.72||103.67||103.72||103.67||58
1636531960000|2021-11-10 08:12:40|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|52
1636531970000|2021-11-10 08:12:50||103.49||103.54||103.54||103.49|1
1636531980000|2021-11-10 08:13:00||103.49||103.49||103.54||103.49|1
1636531990000|2021-11-10 08:13:10||103.54||103.54||103.54||103.54|0
1636532010000|2021-11-10 08:13:30|103.67|103.49|103.62|103.49|103.67|103.49|103.62|103.49|2
1636532020000|2021-11-10 08:13:40|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|0
1636532030000|2021-11-10 08:13:50|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|0
1636532040000|2021-11-10 08:14:00|103.57|103.44|103.52|103.44|103.62|103.44|103.52|103.44|11
1636532070000|2021-11-10 08:14:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|0
1636532080000|2021-11-10 08:14:40|103.62||103.62||103.62||103.62||0
1636532090000|2021-11-10 08:14:50|103.67|103.54|103.62|103.54|103.67|103.59|103.62|103.54|12
1636532110000|2021-11-10 08:15:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|3
1636532140000|2021-11-10 08:15:40|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|85
1636532150000|2021-11-10 08:15:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|0
1636532160000|2021-11-10 08:16:00|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|15
1636532170000|2021-11-10 08:16:10|103.67||103.67||103.67||103.67||0
1636532180000|2021-11-10 08:16:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1636532200000|2021-11-10 08:16:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1636532210000|2021-11-10 08:16:50|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|28
1636532230000|2021-11-10 08:17:10|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|13
1636532240000|2021-11-10 08:17:20||103.54||103.59||103.59||103.54|13
1636532250000|2021-11-10 08:17:30|103.72||103.67||103.72||103.67||137
1636532260000|2021-11-10 08:17:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|0
1636532280000|2021-11-10 08:18:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|3
1636532290000|2021-11-10 08:18:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|12
1636532300000|2021-11-10 08:18:20||103.69||103.69||103.69||103.69|12
1636532310000|2021-11-10 08:18:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|326
1636532320000|2021-11-10 08:18:40|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.74|8
1636532330000|2021-11-10 08:18:50|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|4
1636532340000|2021-11-10 08:19:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|2
1636532350000|2021-11-10 08:19:10|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|0
1636532360000|2021-11-10 08:19:20|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|2
1636532370000|2021-11-10 08:19:30|||||||||3
1636532380000|2021-11-10 08:19:40|103.92||103.92||103.92||103.87||3
1636532390000|2021-11-10 08:19:50|103.87||103.87||103.92||103.87||0
1636532400000|2021-11-10 08:20:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|48
1636532410000|2021-11-10 08:20:10||103.79||103.79||103.84||103.79|8
1636532420000|2021-11-10 08:20:20|103.87|103.84|103.87|103.79|103.92|103.84|103.87|103.79|7
1636532430000|2021-11-10 08:20:30|103.92||103.87||103.92||103.87||18
1636532440000|2021-11-10 08:20:40|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|227
1636532450000|2021-11-10 08:20:50|103.77||103.82||103.82||103.77||0
1636532460000|2021-11-10 08:21:00|103.77|103.74|103.87|103.79|103.87|103.79|103.77|103.74|342
1636532470000|2021-11-10 08:21:10|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.84|201
1636532490000|2021-11-10 08:21:30|103.97|103.89|103.97|103.84|103.97|103.89|103.97|103.84|3
1636532500000|2021-11-10 08:21:40|104.02|103.89|103.97|103.89|104.02|103.89|103.97|103.89|0
1636532510000|2021-11-10 08:21:50|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|40
1636532520000|2021-11-10 08:22:00|103.92|103.89|103.92|103.84|103.97|103.89|103.92|103.84|4
1636532530000|2021-11-10 08:22:10|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|0
1636532550000|2021-11-10 08:22:30|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|35
1636532560000|2021-11-10 08:22:40|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|16
1636532570000|2021-11-10 08:22:50|103.97||103.92||103.97||103.92||0
1636532580000|2021-11-10 08:23:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|54
1636532590000|2021-11-10 08:23:10|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|8
1636532600000|2021-11-10 08:23:20|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|57
1636532610000|2021-11-10 08:23:30|||||||||60
1636532620000|2021-11-10 08:23:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|228
1636532630000|2021-11-10 08:23:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|531
1636532650000|2021-11-10 08:24:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|117
1636532670000|2021-11-10 08:24:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|95
1636532680000|2021-11-10 08:24:40|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|81
1636532690000|2021-11-10 08:24:50||103.89||103.89||103.89||103.89|0
1636532710000|2021-11-10 08:25:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1636532720000|2021-11-10 08:25:20|104.07||104.07||104.07||104.02||2
1636532730000|2021-11-10 08:25:30|104.02|103.99|104.07|103.94|104.07|103.99|104.02|103.94|55
1636532740000|2021-11-10 08:25:40|104.02||104.02||104.02||104.02||0
1636532750000|2021-11-10 08:25:50|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|78
1636532760000|2021-11-10 08:26:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|183
1636532770000|2021-11-10 08:26:10|103.92|103.84|104.02|103.94|104.02|103.94|103.92|103.84|65
1636532790000|2021-11-10 08:26:30|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|54
1636532800000|2021-11-10 08:26:40|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|76
1636532810000|2021-11-10 08:26:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|3
1636532820000|2021-11-10 08:27:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|54
1636532830000|2021-11-10 08:27:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|20
1636532860000|2021-11-10 08:27:40|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|53
1636532880000|2021-11-10 08:28:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1636532900000|2021-11-10 08:28:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|80
1636532920000|2021-11-10 08:28:40|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|77
1636532930000|2021-11-10 08:28:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|29
1636532940000|2021-11-10 08:29:00|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|453
1636532950000|2021-11-10 08:29:10|104.02||104.02||104.07||104.02||0
1636532960000|2021-11-10 08:29:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|2
1636532970000|2021-11-10 08:29:30|||||||||421
1636532980000|2021-11-10 08:29:40|104.02||103.97||104.02||103.97||8
1636532990000|2021-11-10 08:29:50|104.02|103.94|103.97|103.84|104.02|103.94|103.97|103.84|113
1636533000000|2021-11-10 08:30:00|103.92||103.92||103.92||103.92||0
1636533010000|2021-11-10 08:30:10||103.79||103.79||103.84||103.79|16
1636533020000|2021-11-10 08:30:20|103.87||103.87||103.87||103.87||0
1636533030000|2021-11-10 08:30:30|103.92||103.87||103.92||103.87||18
1636533060000|2021-11-10 08:31:00||103.74||103.74||103.79||103.74|38
1636533070000|2021-11-10 08:31:10|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.74|4
1636533080000|2021-11-10 08:31:20|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|27
1636533090000|2021-11-10 08:31:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|0
1636533100000|2021-11-10 08:31:40||103.69||103.69||103.69||103.69|75
1636533110000|2021-11-10 08:31:50|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|14
1636533120000|2021-11-10 08:32:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|1
1636533130000|2021-11-10 08:32:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|16
1636533140000|2021-11-10 08:32:20|103.82||103.77||103.82||103.77||50
1636533150000|2021-11-10 08:32:30|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.69|13
1636533160000|2021-11-10 08:32:40||103.74||103.74||103.74||103.74|0
1636533180000|2021-11-10 08:33:00|103.87||103.82||103.87||103.82||5
1636533190000|2021-11-10 08:33:10|103.87||103.87||103.87||103.87||0
1636533200000|2021-11-10 08:33:20|103.82|103.69|103.82|103.69|103.82|103.69|103.82|103.69|55
1636533210000|2021-11-10 08:33:30|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|20
1636533220000|2021-11-10 08:33:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|8
1636533230000|2021-11-10 08:33:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|262
1636533240000|2021-11-10 08:34:00||103.64||103.69||103.69||103.64|83
1636533250000|2021-11-10 08:34:10|||||||||86
1636533260000|2021-11-10 08:34:20|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|197
1636533270000|2021-11-10 08:34:30||103.79||103.79||103.79||103.79|0
1636533280000|2021-11-10 08:34:40|103.92|103.84|103.92|103.79|103.92|103.84|103.87|103.79|3
1636533290000|2021-11-10 08:34:50|103.87||103.87||103.92||103.87||0
1636533300000|2021-11-10 08:35:00|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.74|56
1636533310000|2021-11-10 08:35:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|32
1636533320000|2021-11-10 08:35:20||103.64||103.64||103.64||103.64|37
1636533330000|2021-11-10 08:35:30|103.72||103.77||103.77||103.72||12
1636533340000|2021-11-10 08:35:40|103.72||103.77||103.77||103.72||7
1636533350000|2021-11-10 08:35:50|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|37
1636533360000|2021-11-10 08:36:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|300
1636533370000|2021-11-10 08:36:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|10
1636533380000|2021-11-10 08:36:20|||||||||3
1636533390000|2021-11-10 08:36:30|||||||||21
1636533430000|2021-11-10 08:37:10|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|63
1636533440000|2021-11-10 08:37:20|103.72||103.72||103.72||103.72||0
1636533490000|2021-11-10 08:38:10|||||||||4
1636533590000|2021-11-10 08:39:50|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|128
1636533600000|2021-11-10 08:40:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|8
1636533610000|2021-11-10 08:40:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|32
1636533630000|2021-11-10 08:40:30|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|68
1636533640000|2021-11-10 08:40:40|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|7
1636533650000|2021-11-10 08:40:50|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|35
1636533660000|2021-11-10 08:41:00|||||||||50
1636533670000|2021-11-10 08:41:10|||||||||4
1636533710000|2021-11-10 08:41:50|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|2
1636533740000|2021-11-10 08:42:20||103.49||103.49||103.49||103.49|175
1636533750000|2021-11-10 08:42:30|103.57||103.57||103.57||103.57||255
1636533760000|2021-11-10 08:42:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|298
1636533770000|2021-11-10 08:42:50|||||||||169
1636533780000|2021-11-10 08:43:00|||||||||148
1636533790000|2021-11-10 08:43:10|||||||||70
1636533800000|2021-11-10 08:43:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|161
1636533810000|2021-11-10 08:43:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|2
1636533820000|2021-11-10 08:43:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|22
1636533830000|2021-11-10 08:43:50|||||||||6
1636533840000|2021-11-10 08:44:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|11
1636533870000|2021-11-10 08:44:30|||||||||3
1636533880000|2021-11-10 08:44:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|264
1636533900000|2021-11-10 08:45:00||103.54||103.59||103.59||103.54|33
1636533920000|2021-11-10 08:45:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|13
1636533930000|2021-11-10 08:45:30|||||||||5
1636533940000|2021-11-10 08:45:40|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|28
1636533950000|2021-11-10 08:45:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1636533960000|2021-11-10 08:46:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|26
1636533970000|2021-11-10 08:46:10|103.77||103.72||103.77||103.72||23
1636533980000|2021-11-10 08:46:20|103.77||103.77||103.77||103.77||4
1636533990000|2021-11-10 08:46:30|103.72||103.72||103.77||103.72||0
1636534000000|2021-11-10 08:46:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|789
1636534010000|2021-11-10 08:46:50|||||||||18
1636534050000|2021-11-10 08:47:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|61
1636534060000|2021-11-10 08:47:40|||||||||690
1636534140000|2021-11-10 08:49:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|17
1636534150000|2021-11-10 08:49:10|||||||||6
1636534160000|2021-11-10 08:49:20||103.69||103.74||103.74||103.69|16
1636534170000|2021-11-10 08:49:30|||||||||34
1636534190000|2021-11-10 08:49:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|741
1636534200000|2021-11-10 08:50:00|103.97|103.89|103.87|103.79|103.97|103.89|103.87|103.79|567
1636534210000|2021-11-10 08:50:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|49
1636534230000|2021-11-10 08:50:30|||||||||1380
1636534240000|2021-11-10 08:50:40|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|247
1636534260000|2021-11-10 08:51:00|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|46
1636534270000|2021-11-10 08:51:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|55
1636534340000|2021-11-10 08:52:20||103.59||103.64||103.64||103.59|7
1636534370000|2021-11-10 08:52:50|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|19
1636534380000|2021-11-10 08:53:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.69|16
1636534390000|2021-11-10 08:53:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|7
1636534440000|2021-11-10 08:54:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|25
1636534460000|2021-11-10 08:54:20|103.77||103.72||103.77||103.72||54
1636534480000|2021-11-10 08:54:40|103.82|103.69|103.82|103.69|103.82|103.74|103.82|103.69|241
1636534490000|2021-11-10 08:54:50||103.74||103.69||103.74||103.69|12
1636534500000|2021-11-10 08:55:00|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.69|33
1636534510000|2021-11-10 08:55:10|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|2
1636534540000|2021-11-10 08:55:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|538
1636534550000|2021-11-10 08:55:50||103.69||103.69||103.69||103.69|310
1636534560000|2021-11-10 08:56:00|103.77||103.77||103.77||103.77||0
1636534570000|2021-11-10 08:56:10|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|65
1636534580000|2021-11-10 08:56:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636534590000|2021-11-10 08:56:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|32
1636534620000|2021-11-10 08:57:00|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|152
1636534630000|2021-11-10 08:57:10|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|11
1636534640000|2021-11-10 08:57:20||103.64||103.69||103.69||103.64|4
1636534650000|2021-11-10 08:57:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|4
1636534690000|2021-11-10 08:58:10|103.77||103.72||103.77||103.72||21
1636534700000|2021-11-10 08:58:20|||||||||4
1636534710000|2021-11-10 08:58:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|84
1636534720000|2021-11-10 08:58:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|137
1636534780000|2021-11-10 08:59:40|||||||||9
1636534800000|2021-11-10 09:00:00|||||||||28
1636534810000|2021-11-10 09:00:10|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|57
1636534820000|2021-11-10 09:00:20||103.69||103.69||103.69||103.69|1
1636534870000|2021-11-10 09:01:10|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|26
1636534880000|2021-11-10 09:01:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|13
1636534910000|2021-11-10 09:01:50|||||||||540
1636534950000|2021-11-10 09:02:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|299
1636534970000|2021-11-10 09:02:50||103.54||103.54||103.54||103.54|17
1636534980000|2021-11-10 09:03:00||103.59||103.59||103.59||103.54|19
1636534990000|2021-11-10 09:03:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|5
1636535010000|2021-11-10 09:03:30|||||||||5
1636535020000|2021-11-10 09:03:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|29
1636535040000|2021-11-10 09:04:00|||||||||1
1636535070000|2021-11-10 09:04:30|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|173
1636535090000|2021-11-10 09:04:50|||||||||50
1636535100000|2021-11-10 09:05:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|167
1636535110000|2021-11-10 09:05:10|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|51
1636535130000|2021-11-10 09:05:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|103
1636535140000|2021-11-10 09:05:40||103.44||103.44||103.44||103.44|5
1636535150000|2021-11-10 09:05:50||103.49||103.49||103.49||103.49|0
1636535160000|2021-11-10 09:06:00||103.44||103.44||103.44||103.44|17
1636535170000|2021-11-10 09:06:10|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|6
1636535180000|2021-11-10 09:06:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|2
1636535200000|2021-11-10 09:06:40|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|158
1636535210000|2021-11-10 09:06:50|||||||||2
1636535220000|2021-11-10 09:07:00|103.62|103.54|103.57|103.44|103.62|103.54|103.57|103.44|43
1636535230000|2021-11-10 09:07:10||103.49||103.49||103.49||103.49|0
1636535240000|2021-11-10 09:07:20||103.44||103.49||103.49||103.44|5
1636535270000|2021-11-10 09:07:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|7
1636535280000|2021-11-10 09:08:00|103.57||103.52||103.57||103.52||21
1636535290000|2021-11-10 09:08:10||103.39||103.44||103.44||103.39|13
1636535300000|2021-11-10 09:08:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|69
1636535310000|2021-11-10 09:08:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|5
1636535320000|2021-11-10 09:08:40|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|38
1636535330000|2021-11-10 09:08:50|103.47|103.39|103.47|103.34|103.47|103.39|103.42|103.34|27
1636535340000|2021-11-10 09:09:00|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.34|31
1636535350000|2021-11-10 09:09:10|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|2
1636535410000|2021-11-10 09:10:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|36
1636535420000|2021-11-10 09:10:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|38
1636535430000|2021-11-10 09:10:30|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|51
1636535440000|2021-11-10 09:10:40||103.24||103.29||103.29||103.24|213
1636535450000|2021-11-10 09:10:50||103.24||103.29||103.29||103.24|4
1636535470000|2021-11-10 09:11:10|||||||||12
1636535480000|2021-11-10 09:11:20||103.24||103.24||103.24||103.24|5
1636535490000|2021-11-10 09:11:30||103.29||103.29||103.29||103.29|1
1636535550000|2021-11-10 09:12:30|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|46
1636535560000|2021-11-10 09:12:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1
1636535570000|2021-11-10 09:12:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|13
1636535590000|2021-11-10 09:13:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|6
1636535620000|2021-11-10 09:13:40|||||||||4
1636535660000|2021-11-10 09:14:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|7
1636535670000|2021-11-10 09:14:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|5
1636535680000|2021-11-10 09:14:40|103.47||103.42||103.47||103.42||0
1636535690000|2021-11-10 09:14:50|103.47||103.47||103.47||103.42||0
1636535700000|2021-11-10 09:15:00|103.42|103.39|103.47|103.34|103.47|103.39|103.42|103.34|7
1636535710000|2021-11-10 09:15:10|103.42||103.47||103.47||103.42||3
1636535720000|2021-11-10 09:15:20||103.39||103.39||103.39||103.34|88
1636535730000|2021-11-10 09:15:30|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|3
1636535740000|2021-11-10 09:15:40|103.42||103.47||103.47||103.42||0
1636535760000|2021-11-10 09:16:00|103.42|103.39|103.42|103.34|103.42|103.39|103.42|103.34|7
1636535770000|2021-11-10 09:16:10|||||||||200
1636535780000|2021-11-10 09:16:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|102
1636535790000|2021-11-10 09:16:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|17
1636535800000|2021-11-10 09:16:40|||||||||150
1636535820000|2021-11-10 09:17:00|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|172
1636535830000|2021-11-10 09:17:10|103.27||103.32||103.32||103.27||21
1636535840000|2021-11-10 09:17:20||103.24||103.24||103.24||103.24|57
1636535850000|2021-11-10 09:17:30|||||||||1
1636535860000|2021-11-10 09:17:40|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|534
1636535870000|2021-11-10 09:17:50|||||||||25
1636535880000|2021-11-10 09:18:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|83
1636535910000|2021-11-10 09:18:30|||||||||95
1636535920000|2021-11-10 09:18:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|179
1636535930000|2021-11-10 09:18:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|11
1636535940000|2021-11-10 09:19:00|||||||||185
1636535950000|2021-11-10 09:19:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|53
1636535960000|2021-11-10 09:19:20|||||||||123
1636535970000|2021-11-10 09:19:30|||||||||24
1636535980000|2021-11-10 09:19:40|103.07|102.99|103.07|102.99|103.07|103.04|103.07|102.99|300
1636535990000|2021-11-10 09:19:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|72
1636536000000|2021-11-10 09:20:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|34
1636536010000|2021-11-10 09:20:10|||||||||890
1636536020000|2021-11-10 09:20:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|132
1636536030000|2021-11-10 09:20:30|||||||||1007
1636536060000|2021-11-10 09:21:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|67
1636536070000|2021-11-10 09:21:10|||||||||505
1636536080000|2021-11-10 09:21:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|8
1636536100000|2021-11-10 09:21:40|||||||||8
1636536120000|2021-11-10 09:22:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|154
1636536140000|2021-11-10 09:22:20|||||||||49
1636536170000|2021-11-10 09:22:50|||||||||540
1636536190000|2021-11-10 09:23:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|240
1636536210000|2021-11-10 09:23:30|||||||||29
1636536220000|2021-11-10 09:23:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|93
1636536230000|2021-11-10 09:23:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|256
1636536240000|2021-11-10 09:24:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|159
1636536250000|2021-11-10 09:24:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|38
1636536260000|2021-11-10 09:24:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|59
1636536270000|2021-11-10 09:24:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|612
1636536280000|2021-11-10 09:24:40|||||||||106
1636536290000|2021-11-10 09:24:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|21
1636536300000|2021-11-10 09:25:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|24
1636536330000|2021-11-10 09:25:30|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|131
1636536340000|2021-11-10 09:25:40|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|47
1636536350000|2021-11-10 09:25:50|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|353
1636536360000|2021-11-10 09:26:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|41
1636536390000|2021-11-10 09:26:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|70
1636536410000|2021-11-10 09:26:50|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|96
1636536420000|2021-11-10 09:27:00||102.84||102.89||102.89||102.84|27
1636536430000|2021-11-10 09:27:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|19
1636536470000|2021-11-10 09:27:50|||||||||75
1636536480000|2021-11-10 09:28:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|232
1636536490000|2021-11-10 09:28:10|||||||||4
1636536500000|2021-11-10 09:28:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|23
1636536510000|2021-11-10 09:28:30|||||||||86
1636536520000|2021-11-10 09:28:40|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|505
1636536530000|2021-11-10 09:28:50|||||||||1
1636536540000|2021-11-10 09:29:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|340
1636536550000|2021-11-10 09:29:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|215
1636536580000|2021-11-10 09:29:40|102.92||102.87||102.92||102.87||306
1636536590000|2021-11-10 09:29:50|102.92|102.74|102.82|102.74|102.92|102.74|102.82|102.74|344
1636536600000|2021-11-10 09:30:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|86
1636536610000|2021-11-10 09:30:10|||||||||4
1636536620000|2021-11-10 09:30:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|34
1636536630000|2021-11-10 09:30:30|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|35
1636536660000|2021-11-10 09:31:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|10
1636536670000|2021-11-10 09:31:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|73
1636536680000|2021-11-10 09:31:20|||||||||3
1636536700000|2021-11-10 09:31:40|||||||||2
1636536710000|2021-11-10 09:31:50|||||||||4
1636536720000|2021-11-10 09:32:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|7
1636536740000|2021-11-10 09:32:20|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|30
1636536760000|2021-11-10 09:32:40|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|156
1636536770000|2021-11-10 09:32:50|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|0
1636536790000|2021-11-10 09:33:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|140
1636536820000|2021-11-10 09:33:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|118
1636536840000|2021-11-10 09:34:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636536860000|2021-11-10 09:34:20|||||||||30
1636536870000|2021-11-10 09:34:30|||||||||4
1636536880000|2021-11-10 09:34:40|103.32||103.27||103.32||103.27||0
1636536890000|2021-11-10 09:34:50|103.32||103.27||103.32||103.27||0
1636536900000|2021-11-10 09:35:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|127
1636536910000|2021-11-10 09:35:10|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|43
1636536920000|2021-11-10 09:35:20|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|58
1636536930000|2021-11-10 09:35:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|32
1636536950000|2021-11-10 09:35:50|||||||||159
1636536960000|2021-11-10 09:36:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|261
1636536970000|2021-11-10 09:36:10|||||||||9
1636536980000|2021-11-10 09:36:20|||||||||1
1636536990000|2021-11-10 09:36:30|||||||||161
1636537010000|2021-11-10 09:36:50|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|3
1636537020000|2021-11-10 09:37:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|39
1636537030000|2021-11-10 09:37:10|103.42||103.37||103.42||103.37||0
1636537040000|2021-11-10 09:37:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1636537050000|2021-11-10 09:37:30|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|48
1636537060000|2021-11-10 09:37:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|21
1636537070000|2021-11-10 09:37:50|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|250
1636537080000|2021-11-10 09:38:00|103.42|103.39|103.47|103.34|103.47|103.39|103.42|103.34|146
1636537090000|2021-11-10 09:38:10||103.39||103.39||103.39||103.39|17
1636537130000|2021-11-10 09:38:50|103.42|103.29|103.42|103.34|103.42|103.34|103.42|103.29|284
1636537160000|2021-11-10 09:39:20|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|762
1636537180000|2021-11-10 09:39:40|||||||||2
1636537190000|2021-11-10 09:39:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|353
1636537200000|2021-11-10 09:40:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|77
1636537210000|2021-11-10 09:40:10|103.52||103.47||103.52||103.47||9
1636537270000|2021-11-10 09:41:10|||||||||9
1636537280000|2021-11-10 09:41:20|||||||||5
1636537290000|2021-11-10 09:41:30|||||||||10
1636537300000|2021-11-10 09:41:40|||||||||71
1636537310000|2021-11-10 09:41:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|92
1636537320000|2021-11-10 09:42:00|103.47||103.42||103.47||103.42||8
1636537330000|2021-11-10 09:42:10|||||||||69
1636537360000|2021-11-10 09:42:40|||||||||29
1636537380000|2021-11-10 09:43:00|||||||||31
1636537390000|2021-11-10 09:43:10|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|274
1636537420000|2021-11-10 09:43:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|90
1636537440000|2021-11-10 09:44:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|96
1636537450000|2021-11-10 09:44:10||103.34||103.34||103.34||103.34|19
1636537460000|2021-11-10 09:44:20|103.42||103.42||103.47||103.42||284
1636537480000|2021-11-10 09:44:40||103.29||103.34||103.34||103.29|46
1636537500000|2021-11-10 09:45:00|103.37|103.29|103.37|103.29|103.37|103.34|103.37|103.29|79
1636537510000|2021-11-10 09:45:10|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|23
1636537520000|2021-11-10 09:45:20|103.32||103.32||103.32||103.32||0
1636537530000|2021-11-10 09:45:30|||||||||9
1636537540000|2021-11-10 09:45:40||103.19||103.19||103.19||103.19|49
1636537550000|2021-11-10 09:45:50|103.27||103.27||103.27||103.27||0
1636537560000|2021-11-10 09:46:00|103.32||103.27||103.32||103.27||55
1636537590000|2021-11-10 09:46:30|||||||||563
1636537610000|2021-11-10 09:46:50|||||||||30
1636537620000|2021-11-10 09:47:00|||||||||43
1636537650000|2021-11-10 09:47:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|58
1636537670000|2021-11-10 09:47:50|||||||||29
1636537680000|2021-11-10 09:48:00|||||||||50
1636537690000|2021-11-10 09:48:10|||||||||24
1636537700000|2021-11-10 09:48:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|82
1636537710000|2021-11-10 09:48:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|79
1636537720000|2021-11-10 09:48:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|19
1636537740000|2021-11-10 09:49:00|||||||||53
1636537760000|2021-11-10 09:49:20|103.42||103.37||103.42||103.37||72
1636537780000|2021-11-10 09:49:40|||||||||80
1636537800000|2021-11-10 09:50:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|200
1636537810000|2021-11-10 09:50:10|||||||||109
1636537820000|2021-11-10 09:50:20|||||||||45
1636537840000|2021-11-10 09:50:40|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|160
1636537850000|2021-11-10 09:50:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|69
1636537860000|2021-11-10 09:51:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|21
1636537870000|2021-11-10 09:51:10|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|17
1636537880000|2021-11-10 09:51:20|103.42||103.42||103.42||103.42||0
1636537890000|2021-11-10 09:51:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|13
1636537920000|2021-11-10 09:52:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|92
1636537930000|2021-11-10 09:52:10|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|17
1636537940000|2021-11-10 09:52:20|103.32||103.32||103.32||103.32||6
1636537950000|2021-11-10 09:52:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|7
1636537960000|2021-11-10 09:52:40|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|72
1636537980000|2021-11-10 09:53:00|103.47||103.47||103.47||103.47||97
1636537990000|2021-11-10 09:53:10|103.42||103.47||103.47||103.42||16
1636538000000|2021-11-10 09:53:20|103.42||103.47||103.47||103.42||61
1636538010000|2021-11-10 09:53:30|103.42||103.42||103.42||103.42||0
1636538020000|2021-11-10 09:53:40|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|0
1636538040000|2021-11-10 09:54:00|||||||||34
1636538050000|2021-11-10 09:54:10|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|68
1636538060000|2021-11-10 09:54:20|||||||||48
1636538070000|2021-11-10 09:54:30|||||||||34
1636538080000|2021-11-10 09:54:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|59
1636538120000|2021-11-10 09:55:20|||||||||9
1636538140000|2021-11-10 09:55:40|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|102
1636538150000|2021-11-10 09:55:50||103.29||103.29||103.29||103.29|0
1636538160000|2021-11-10 09:56:00|||||||||4
1636538170000|2021-11-10 09:56:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|42
1636538180000|2021-11-10 09:56:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|52
1636538200000|2021-11-10 09:56:40||103.24||103.24||103.24||103.24|86
1636538210000|2021-11-10 09:56:50|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|3
1636538230000|2021-11-10 09:57:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1636538240000|2021-11-10 09:57:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|80
1636538280000|2021-11-10 09:58:00|||||||||6
1636538290000|2021-11-10 09:58:10|||||||||21
1636538320000|2021-11-10 09:58:40|||||||||45
1636538330000|2021-11-10 09:58:50|||||||||23
1636538340000|2021-11-10 09:59:00|||||||||8
1636538370000|2021-11-10 09:59:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|56
1636538390000|2021-11-10 09:59:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|79
1636538400000|2021-11-10 10:00:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|72
1636538450000|2021-11-10 10:00:50|||||||||5
1636538460000|2021-11-10 10:01:00|||||||||99
1636538490000|2021-11-10 10:01:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|69
1636538500000|2021-11-10 10:01:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636538510000|2021-11-10 10:01:50|||||||||8
1636538520000|2021-11-10 10:02:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|46
1636538530000|2021-11-10 10:02:10|103.27|103.19|103.27|103.14|103.27|103.19|103.22|103.14|0
1636538540000|2021-11-10 10:02:20|103.22||103.22||103.22||103.22||0
1636538550000|2021-11-10 10:02:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1636538580000|2021-11-10 10:03:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|86
1636538590000|2021-11-10 10:03:10|103.37||103.37||103.37||103.32||8
1636538600000|2021-11-10 10:03:20|103.32||103.32||103.32||103.32||0
1636538610000|2021-11-10 10:03:30|103.37||103.32||103.37||103.32||1
1636538620000|2021-11-10 10:03:40|103.37||103.32||103.37||103.32||4
1636538640000|2021-11-10 10:04:00|103.37||103.32||103.37||103.32||1
1636538650000|2021-11-10 10:04:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1636538660000|2021-11-10 10:04:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|21
1636538690000|2021-11-10 10:04:50|103.37||103.32||103.37||103.32||0
1636538710000|2021-11-10 10:05:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|1
1636538720000|2021-11-10 10:05:20|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|17
1636538730000|2021-11-10 10:05:30||103.34||103.29||103.34||103.29|129
1636538740000|2021-11-10 10:05:40|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|38
1636538750000|2021-11-10 10:05:50|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|5
1636538760000|2021-11-10 10:06:00|103.37||103.37||103.42||103.37||9
1636538770000|2021-11-10 10:06:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|0
1636538780000|2021-11-10 10:06:20|||||||||70
1636538790000|2021-11-10 10:06:30|103.47||103.42||103.47||103.42||3
1636538800000|2021-11-10 10:06:40|103.47||103.42||103.47||103.42||0
1636538860000|2021-11-10 10:07:40|103.47||103.42||103.47||103.42||9
1636538880000|2021-11-10 10:08:00||103.29||103.29||103.29||103.29|22
1636538890000|2021-11-10 10:08:10|103.37||103.37||103.42||103.37||0
1636538900000|2021-11-10 10:08:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|13
1636538930000|2021-11-10 10:08:50|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|31
1636538940000|2021-11-10 10:09:00||103.24||103.24||103.24||103.24|0
1636538960000|2021-11-10 10:09:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|26
1636539000000|2021-11-10 10:10:00|103.32||103.32||103.32||103.32||6
1636539010000|2021-11-10 10:10:10||103.24||103.24||103.24||103.24|15
1636539040000|2021-11-10 10:10:40|||||||||11
1636539050000|2021-11-10 10:10:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|22
1636539060000|2021-11-10 10:11:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1636539070000|2021-11-10 10:11:10|103.37||103.37||103.37||103.37||4
1636539080000|2021-11-10 10:11:20|103.32||103.32||103.37||103.32||0
1636539100000|2021-11-10 10:11:40|103.37||103.32||103.37||103.32||0
1636539110000|2021-11-10 10:11:50|103.37||103.37||103.37||103.37||1
1636539120000|2021-11-10 10:12:00||103.29||103.29||103.29||103.29|0
1636539130000|2021-11-10 10:12:10|103.42||103.37||103.42||103.37||15
1636539170000|2021-11-10 10:12:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1636539180000|2021-11-10 10:13:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|10
1636539200000|2021-11-10 10:13:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|16
1636539210000|2021-11-10 10:13:30||103.29||103.29||103.29||103.29|286
1636539220000|2021-11-10 10:13:40||103.34||103.34||103.34||103.34|1
1636539260000|2021-11-10 10:14:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|18
1636539290000|2021-11-10 10:14:50|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|13
1636539300000|2021-11-10 10:15:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1636539320000|2021-11-10 10:15:20|||||||||1
1636539330000|2021-11-10 10:15:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|11
1636539340000|2021-11-10 10:15:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|9
1636539360000|2021-11-10 10:16:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|45
1636539380000|2021-11-10 10:16:20||103.19||103.19||103.19||103.19|545
1636539390000|2021-11-10 10:16:30|103.27||103.27||103.27||103.27||0
1636539410000|2021-11-10 10:16:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|40
1636539510000|2021-11-10 10:18:30|||||||||15
1636539520000|2021-11-10 10:18:40|||||||||62
1636539540000|2021-11-10 10:19:00|103.42|103.29|103.42|103.29|103.42|103.34|103.37|103.29|579
1636539550000|2021-11-10 10:19:10||103.34||103.34||103.34||103.34|0
1636539580000|2021-11-10 10:19:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|30
1636539600000|2021-11-10 10:20:00|||||||||16
1636539650000|2021-11-10 10:20:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|11
1636539690000|2021-11-10 10:21:30|||||||||15
1636539700000|2021-11-10 10:21:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|52
1636539720000|2021-11-10 10:22:00|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|901
1636539750000|2021-11-10 10:22:30|103.42||103.42||103.42||103.42||1000
1636539780000|2021-11-10 10:23:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1636539790000|2021-11-10 10:23:10|||||||||8
1636539800000|2021-11-10 10:23:20|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|36
1636539810000|2021-11-10 10:23:30||103.44||103.44||103.44||103.44|0
1636539840000|2021-11-10 10:24:00|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|33
1636539850000|2021-11-10 10:24:10|103.52||103.47||103.52||103.47||0
1636539870000|2021-11-10 10:24:30||103.34||103.34||103.34||103.34|7
1636539880000|2021-11-10 10:24:40|103.42||103.47||103.47||103.42||0
1636539900000|2021-11-10 10:25:00|103.42|103.39|103.42|103.34|103.42|103.39|103.42|103.34|6
1636539910000|2021-11-10 10:25:10|103.47||103.47||103.47||103.47||0
1636539920000|2021-11-10 10:25:20|103.42||103.42||103.42||103.42||0
1636539930000|2021-11-10 10:25:30|||||||||1
1636540020000|2021-11-10 10:27:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|27
1636540030000|2021-11-10 10:27:10|103.52||103.47||103.52||103.47||19
1636540040000|2021-11-10 10:27:20|103.52||103.47||103.52||103.47||0
1636540070000|2021-11-10 10:27:50|103.52||103.47||103.52||103.47||0
1636540080000|2021-11-10 10:28:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.44|2
1636540130000|2021-11-10 10:28:50|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|118
1636540140000|2021-11-10 10:29:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|6
1636540160000|2021-11-10 10:29:20|||||||||42
1636540260000|2021-11-10 10:31:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|870
1636540280000|2021-11-10 10:31:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|10
1636540310000|2021-11-10 10:31:50|||||||||12
1636540320000|2021-11-10 10:32:00|103.67||103.67||103.67||103.67||19
1636540330000|2021-11-10 10:32:10||103.59||103.59||103.59||103.59|0
1636540340000|2021-11-10 10:32:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|48
1636540360000|2021-11-10 10:32:40|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|36
1636540390000|2021-11-10 10:33:10|||||||||10
1636540400000|2021-11-10 10:33:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1636540430000|2021-11-10 10:33:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|26
1636540440000|2021-11-10 10:34:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|9
1636540490000|2021-11-10 10:34:50|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|22
1636540500000|2021-11-10 10:35:00|103.57||103.57||103.57||103.57||0
1636540520000|2021-11-10 10:35:20|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|34
1636540540000|2021-11-10 10:35:40|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|21
1636540550000|2021-11-10 10:35:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|20
1636540560000|2021-11-10 10:36:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.39|52
1636540570000|2021-11-10 10:36:10||103.39||103.44||103.44||103.39|25
1636540590000|2021-11-10 10:36:30|||||||||1
1636540600000|2021-11-10 10:36:40|||||||||1
1636540620000|2021-11-10 10:37:00|103.57||103.57||103.57||103.57||23
1636540630000|2021-11-10 10:37:10||103.49||103.49||103.49||103.44|8
1636540640000|2021-11-10 10:37:20|||||||||300
1636540650000|2021-11-10 10:37:30||103.44||103.49||103.49||103.44|15
1636540680000|2021-11-10 10:38:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|61
1636540690000|2021-11-10 10:38:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1636540700000|2021-11-10 10:38:20||103.39||103.39||103.44||103.39|3
1636540710000|2021-11-10 10:38:30||103.44||103.39||103.44||103.39|0
1636540720000|2021-11-10 10:38:40|103.47||103.47||103.47||103.47||0
1636540740000|2021-11-10 10:39:00||103.34||103.34||103.34||103.34|13
1636540750000|2021-11-10 10:39:10||103.39||103.34||103.39||103.34|0
1636540770000|2021-11-10 10:39:30|103.42||103.47||103.47||103.42||0
1636540780000|2021-11-10 10:39:40|103.42|103.39|103.42|103.34|103.42|103.39|103.42|103.34|3
1636540800000|2021-11-10 10:40:00|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|11
1636540810000|2021-11-10 10:40:10|103.47||103.47||103.47||103.47||0
1636540840000|2021-11-10 10:40:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1636540850000|2021-11-10 10:40:50|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|0
1636540860000|2021-11-10 10:41:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|31
1636540870000|2021-11-10 10:41:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|11
1636540880000|2021-11-10 10:41:20|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|0
1636540920000|2021-11-10 10:42:00|||||||||8
1636540930000|2021-11-10 10:42:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1636540950000|2021-11-10 10:42:30|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.44|11
1636540980000|2021-11-10 10:43:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|10
1636540990000|2021-11-10 10:43:10|103.62||103.62||103.62||103.57||0
1636541000000|2021-11-10 10:43:20|103.57||103.57||103.57||103.57||0
1636541010000|2021-11-10 10:43:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|38
1636541030000|2021-11-10 10:43:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|213
1636541040000|2021-11-10 10:44:00|103.52|103.44|103.57|103.44|103.57|103.49|103.52|103.44|28
1636541050000|2021-11-10 10:44:10|103.52||103.57||103.57||103.52||11
1636541060000|2021-11-10 10:44:20|103.52||103.52||103.57||103.52||2
1636541070000|2021-11-10 10:44:30|103.57||103.57||103.57||103.52||0
1636541080000|2021-11-10 10:44:40|103.52||103.52||103.57||103.52||0
1636541100000|2021-11-10 10:45:00|103.57||103.57||103.57||103.57||26
1636541110000|2021-11-10 10:45:10|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|198
1636541120000|2021-11-10 10:45:20||103.44||103.44||103.44||103.44|30
1636541130000|2021-11-10 10:45:30|103.52||103.57||103.57||103.52||0
1636541140000|2021-11-10 10:45:40|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|3
1636541160000|2021-11-10 10:46:00||103.44||103.49||103.49||103.44|21
1636541220000|2021-11-10 10:47:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|254
1636541230000|2021-11-10 10:47:10|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|110
1636541240000|2021-11-10 10:47:20|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|42
1636541250000|2021-11-10 10:47:30|103.62||103.62||103.67||103.62||77
1636541260000|2021-11-10 10:47:40|||||||||3
1636541270000|2021-11-10 10:47:50|103.67||103.67||103.67||103.62||25
1636541280000|2021-11-10 10:48:00||103.59||103.59||103.59||103.59|0
1636541320000|2021-11-10 10:48:40||103.54||103.59||103.59||103.54|196
1636541330000|2021-11-10 10:48:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|41
1636541340000|2021-11-10 10:49:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|189
1636541350000|2021-11-10 10:49:10|||||||||1
1636541360000|2021-11-10 10:49:20|||||||||150
1636541370000|2021-11-10 10:49:30|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|75
1636541380000|2021-11-10 10:49:40|||||||||7
1636541390000|2021-11-10 10:49:50||103.54||103.54||103.54||103.54|4
1636541400000|2021-11-10 10:50:00||103.59||103.59||103.59||103.59|0
1636541470000|2021-11-10 10:51:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|82
1636541510000|2021-11-10 10:51:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|134
1636541550000|2021-11-10 10:52:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|486
1636541560000|2021-11-10 10:52:40|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|125
1636541570000|2021-11-10 10:52:50||103.69||103.64||103.69||103.64|16
1636541580000|2021-11-10 10:53:00||103.69||103.69||103.69||103.69|21
1636541590000|2021-11-10 10:53:10|||||||||8
1636541630000|2021-11-10 10:53:50|||||||||1
1636541650000|2021-11-10 10:54:10|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|370
1636541660000|2021-11-10 10:54:20|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|89
1636541670000|2021-11-10 10:54:30|103.67||103.67||103.67||103.67||14
1636541700000|2021-11-10 10:55:00|||||||||5
1636541720000|2021-11-10 10:55:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|106
1636541730000|2021-11-10 10:55:30||103.59||103.59||103.59||103.59|183
1636541740000|2021-11-10 10:55:40||103.64||103.59||103.64||103.59|0
1636541760000|2021-11-10 10:56:00||103.64||103.64||103.64||103.64|6
1636541810000|2021-11-10 10:56:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|77
1636541850000|2021-11-10 10:57:30|||||||||10
1636541860000|2021-11-10 10:57:40|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|128
1636541870000|2021-11-10 10:57:50||103.74||103.74||103.74||103.69|1
1636541880000|2021-11-10 10:58:00|||||||||7
1636541920000|2021-11-10 10:58:40|||||||||14
1636541930000|2021-11-10 10:58:50|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|165
1636541940000|2021-11-10 10:59:00|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.74|29
1636542010000|2021-11-10 11:00:10|||||||||50
1636542030000|2021-11-10 11:00:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|133
1636542050000|2021-11-10 11:00:50||103.64||103.64||103.69||103.64|43
1636542060000|2021-11-10 11:01:00||103.69||103.69||103.69||103.69|4
1636542070000|2021-11-10 11:01:10|||||||||5
1636542110000|2021-11-10 11:01:50|103.82|103.64|103.77|103.64|103.82|103.64|103.72|103.64|257
1636542120000|2021-11-10 11:02:00||103.69||103.69||103.69||103.69|0
1636542130000|2021-11-10 11:02:10|||||||||34
1636542140000|2021-11-10 11:02:20|||||||||11
1636542150000|2021-11-10 11:02:30|||||||||3
1636542160000|2021-11-10 11:02:40|103.82||103.82||103.82||103.82||14
1636542170000|2021-11-10 11:02:50|103.77||103.77||103.82||103.77||0
1636542180000|2021-11-10 11:03:00|103.82||103.82||103.82||103.82||6
1636542190000|2021-11-10 11:03:10|103.77||103.82||103.82||103.77||2
1636542200000|2021-11-10 11:03:20|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|25
1636542230000|2021-11-10 11:03:50|103.87||103.82||103.87||103.82||4
1636542240000|2021-11-10 11:04:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|23
1636542250000|2021-11-10 11:04:10||103.74||103.79||103.79||103.74|14
1636542260000|2021-11-10 11:04:20|||||||||3
1636542270000|2021-11-10 11:04:30|||||||||23
1636542290000|2021-11-10 11:04:50|103.92||103.87||103.92||103.87||16
1636542300000|2021-11-10 11:05:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|12
1636542310000|2021-11-10 11:05:10|||||||||71
1636542320000|2021-11-10 11:05:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|21
1636542370000|2021-11-10 11:06:10|||||||||5
1636542380000|2021-11-10 11:06:20||103.74||103.74||103.74||103.74|70
1636542390000|2021-11-10 11:06:30|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|20
1636542400000|2021-11-10 11:06:40||103.74||103.74||103.74||103.74|8
1636542420000|2021-11-10 11:07:00||103.79||103.79||103.79||103.74|9
1636542430000|2021-11-10 11:07:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|4
1636542440000|2021-11-10 11:07:20|103.87||103.82||103.87||103.82||3
1636542450000|2021-11-10 11:07:30|103.87||103.82||103.87||103.82||0
1636542480000|2021-11-10 11:08:00|||||||||64
1636542530000|2021-11-10 11:08:50||103.69||103.69||103.69||103.69|14
1636542540000|2021-11-10 11:09:00||103.74||103.74||103.74||103.74|0
1636542600000|2021-11-10 11:10:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|233
1636542610000|2021-11-10 11:10:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|729
1636542620000|2021-11-10 11:10:20|||||||||7
1636542630000|2021-11-10 11:10:30|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|76
1636542640000|2021-11-10 11:10:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|0
1636542650000|2021-11-10 11:10:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|9
1636542660000|2021-11-10 11:11:00|103.92||103.92||103.92||103.92||8
1636542670000|2021-11-10 11:11:10|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|15
1636542680000|2021-11-10 11:11:20|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|5
1636542690000|2021-11-10 11:11:30|103.92||103.87||103.92||103.87||0
1636542700000|2021-11-10 11:11:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|7
1636542730000|2021-11-10 11:12:10|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|20
1636542740000|2021-11-10 11:12:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|9
1636542760000|2021-11-10 11:12:40||103.79||103.84||103.84||103.79|39
1636542770000|2021-11-10 11:12:50|103.87|103.79|103.87|103.79|103.87|103.84|103.87|103.79|15
1636542780000|2021-11-10 11:13:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|6
1636542790000|2021-11-10 11:13:10|||||||||52
1636542800000|2021-11-10 11:13:20|||||||||125
1636542810000|2021-11-10 11:13:30|||||||||2089
1636542820000|2021-11-10 11:13:40|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|26
1636542830000|2021-11-10 11:13:50|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|11
1636542840000|2021-11-10 11:14:00|103.92||103.87||103.92||103.87||2182
1636542850000|2021-11-10 11:14:10|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|235
1636542860000|2021-11-10 11:14:20|103.82||103.87||103.87||103.82||2
1636542870000|2021-11-10 11:14:30|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|20
1636542890000|2021-11-10 11:14:50||103.74||103.79||103.79||103.74|37
1636542910000|2021-11-10 11:15:10|||||||||36
1636542920000|2021-11-10 11:15:20|103.92||103.87||103.92||103.87||66
1636542930000|2021-11-10 11:15:30||103.74||103.74||103.74||103.74|16
1636542940000|2021-11-10 11:15:40||103.79||103.79||103.79||103.79|6
1636542960000|2021-11-10 11:16:00|103.92||103.92||103.92||103.92||16
1636542970000|2021-11-10 11:16:10|103.87||103.87||103.87||103.87||100
1636542990000|2021-11-10 11:16:30|103.92|103.74|103.82|103.74|103.92|103.74|103.82|103.74|177
1636543000000|2021-11-10 11:16:40|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|76
1636543010000|2021-11-10 11:16:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|13
1636543030000|2021-11-10 11:17:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|34
1636543060000|2021-11-10 11:17:40|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|28
1636543070000|2021-11-10 11:17:50|103.77|103.69|103.82|103.69|103.82|103.74|103.77|103.69|2
1636543080000|2021-11-10 11:18:00||103.74||103.74||103.74||103.74|0
1636543090000|2021-11-10 11:18:10|||||||||18
1636543140000|2021-11-10 11:19:00|103.87||103.82||103.87||103.82||15
1636543170000|2021-11-10 11:19:30||103.69||103.69||103.69||103.69|32
1636543180000|2021-11-10 11:19:40|103.77||103.82||103.82||103.77||9
1636543190000|2021-11-10 11:19:50|103.77||103.77||103.77||103.77||0
1636543200000|2021-11-10 11:20:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.74|13
1636543210000|2021-11-10 11:20:10|103.87||103.82||103.87||103.82||0
1636543220000|2021-11-10 11:20:20|103.87||103.82||103.87||103.82||0
1636543270000|2021-11-10 11:21:10|||||||||7
1636543280000|2021-11-10 11:21:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|7
1636543290000|2021-11-10 11:21:30|||||||||7
1636543300000|2021-11-10 11:21:40|103.92||103.87||103.92||103.87||53
1636543310000|2021-11-10 11:21:50|||||||||15
1636543320000|2021-11-10 11:22:00|||||||||2
1636543330000|2021-11-10 11:22:10|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|85
1636543340000|2021-11-10 11:22:20||103.84||103.84||103.84||103.84|6
1636543350000|2021-11-10 11:22:30|||||||||6
1636543380000|2021-11-10 11:23:00|103.97||103.97||103.97||103.97||71
1636543390000|2021-11-10 11:23:10|103.92|103.89|103.97|103.89|103.97|103.89|103.92|103.89|8
1636543410000|2021-11-10 11:23:30|||||||||4
1636543450000|2021-11-10 11:24:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|19
1636543480000|2021-11-10 11:24:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|2
1636543490000|2021-11-10 11:24:50|103.92||103.92||103.92||103.92||0
1636543500000|2021-11-10 11:25:00|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|12
1636543510000|2021-11-10 11:25:10|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|0
1636543530000|2021-11-10 11:25:30|||||||||14
1636543550000|2021-11-10 11:25:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|556
1636543560000|2021-11-10 11:26:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|125
1636543620000|2021-11-10 11:27:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|64
1636543660000|2021-11-10 11:27:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|353
1636543690000|2021-11-10 11:28:10|||||||||2225
1636543720000|2021-11-10 11:28:40|||||||||2225
1636543730000|2021-11-10 11:28:50|104.02||103.97||104.02||103.97||20
1636543740000|2021-11-10 11:29:00|104.02||104.02||104.02||103.97||13
1636543750000|2021-11-10 11:29:10|103.97||104.02||104.02||103.97||0
1636543770000|2021-11-10 11:29:30||103.94||103.94||103.94||103.94|0
1636543780000|2021-11-10 11:29:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|70
1636543800000|2021-11-10 11:30:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|191
1636543810000|2021-11-10 11:30:10|103.97|103.89|103.97|103.89|103.97|103.94|103.97|103.89|247
1636543840000|2021-11-10 11:30:40|||||||||2256
1636543860000|2021-11-10 11:31:00|||||||||3351
1636543920000|2021-11-10 11:32:00|||||||||14
1636543970000|2021-11-10 11:32:50|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.79|926
1636543990000|2021-11-10 11:33:10|103.97||103.92||103.97||103.92||40
1636544000000|2021-11-10 11:33:20|103.97||103.97||103.97||103.97||4
1636544010000|2021-11-10 11:33:30||103.89||103.89||103.89||103.89|15
1636544020000|2021-11-10 11:33:40|||||||||1
1636544030000|2021-11-10 11:33:50|||||||||29
1636544040000|2021-11-10 11:34:00|||||||||128
1636544050000|2021-11-10 11:34:10|104.02||103.97||104.02||103.97||7
1636544070000|2021-11-10 11:34:30|104.02||103.97||104.02||103.97||1
1636544080000|2021-11-10 11:34:40|104.02||103.97||104.02||103.97||1
1636544090000|2021-11-10 11:34:50|104.02||103.97||104.02||103.97||1
1636544120000|2021-11-10 11:35:20|104.02||103.97||104.02||103.97||65
1636544130000|2021-11-10 11:35:30|104.02||103.97||104.02||103.97||1
1636544140000|2021-11-10 11:35:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|307
1636544150000|2021-11-10 11:35:50|||||||||4
1636544160000|2021-11-10 11:36:00|||||||||1
1636544170000|2021-11-10 11:36:10|||||||||1
1636544180000|2021-11-10 11:36:20|||||||||1
1636544200000|2021-11-10 11:36:40|||||||||1
1636544260000|2021-11-10 11:37:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|27
1636544280000|2021-11-10 11:38:00|103.92||103.92||103.92||103.92||1
1636544290000|2021-11-10 11:38:10||103.84||103.84||103.84||103.84|0
1636544300000|2021-11-10 11:38:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|18
1636544350000|2021-11-10 11:39:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|603
1636544360000|2021-11-10 11:39:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|43
1636544400000|2021-11-10 11:40:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|2
1636544430000|2021-11-10 11:40:30|||||||||51
1636544460000|2021-11-10 11:41:00|||||||||36
1636544470000|2021-11-10 11:41:10||103.89||103.94||103.94||103.89|2658
1636544480000|2021-11-10 11:41:20|103.97|103.89|103.92|103.84|103.97|103.94|103.92|103.84|227
1636544490000|2021-11-10 11:41:30|103.87|103.79|103.92|103.79|103.92|103.84|103.87|103.79|225
1636544500000|2021-11-10 11:41:40|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|3
1636544510000|2021-11-10 11:41:50|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|53
1636544520000|2021-11-10 11:42:00|103.97|103.84|103.97|103.84|103.97|103.84|103.97|103.84|42
1636544530000|2021-11-10 11:42:10||103.89||103.89||103.89||103.89|0
1636544540000|2021-11-10 11:42:20|||||||||18
1636544560000|2021-11-10 11:42:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|206
1636544570000|2021-11-10 11:42:50|||||||||4
1636544580000|2021-11-10 11:43:00|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|58
1636544620000|2021-11-10 11:43:40|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|1229
1636544660000|2021-11-10 11:44:20|||||||||18
1636544680000|2021-11-10 11:44:40|103.97||103.92||103.97||103.92||12
1636544700000|2021-11-10 11:45:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|5
1636544710000|2021-11-10 11:45:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|345
1636544720000|2021-11-10 11:45:20|||||||||6
1636544730000|2021-11-10 11:45:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|23
1636544750000|2021-11-10 11:45:50|||||||||204
1636544760000|2021-11-10 11:46:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|153
1636544780000|2021-11-10 11:46:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|148
1636544830000|2021-11-10 11:47:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|276
1636544840000|2021-11-10 11:47:20|||||||||127
1636544850000|2021-11-10 11:47:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|357
1636544860000|2021-11-10 11:47:40|||||||||106
1636544880000|2021-11-10 11:48:00|||||||||5
1636544890000|2021-11-10 11:48:10|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|86
1636544940000|2021-11-10 11:49:00|103.92||103.92||103.92||103.92||13
1636544950000|2021-11-10 11:49:10||103.84||103.84||103.84||103.84|0
1636544970000|2021-11-10 11:49:30|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|23
1636544980000|2021-11-10 11:49:40|103.87||103.92||103.92||103.87||0
1636544990000|2021-11-10 11:49:50|103.87||103.92||103.92||103.87||0
1636545000000|2021-11-10 11:50:00|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|6
1636545020000|2021-11-10 11:50:20|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|81
1636545070000|2021-11-10 11:51:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|247
1636545080000|2021-11-10 11:51:20|||||||||86
1636545100000|2021-11-10 11:51:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|25
1636545110000|2021-11-10 11:51:50|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|11
1636545120000|2021-11-10 11:52:00|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.74|6
1636545140000|2021-11-10 11:52:20|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|214
1636545150000|2021-11-10 11:52:30|103.87||103.82||103.87||103.82||0
1636545160000|2021-11-10 11:52:40|103.87||103.82||103.87||103.82||0
1636545210000|2021-11-10 11:53:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|45
1636545230000|2021-11-10 11:53:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|321
1636545250000|2021-11-10 11:54:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|111
1636545280000|2021-11-10 11:54:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|53
1636545300000|2021-11-10 11:55:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|2
1636545330000|2021-11-10 11:55:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|29
1636545340000|2021-11-10 11:55:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|15
1636545390000|2021-11-10 11:56:30|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|130
1636545400000|2021-11-10 11:56:40|103.92||103.92||103.92||103.92||0
1636545410000|2021-11-10 11:56:50|103.87|103.84|103.87|103.79|103.92|103.84|103.87|103.79|0
1636545420000|2021-11-10 11:57:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|6
1636545440000|2021-11-10 11:57:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|58
1636545450000|2021-11-10 11:57:30|||||||||10
1636545460000|2021-11-10 11:57:40|103.92|103.74|103.82|103.74|103.92|103.74|103.82|103.74|418
1636545530000|2021-11-10 11:58:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|109
1636545540000|2021-11-10 11:59:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|117
1636545550000|2021-11-10 11:59:10|103.87||103.82||103.87||103.82||2
1636545560000|2021-11-10 11:59:20|103.87||103.82||103.87||103.82||0
1636545570000|2021-11-10 11:59:30|103.87||103.82||103.87||103.82||0
1636545590000|2021-11-10 11:59:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|71
1636545600000|2021-11-10 12:00:00|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|12
1636545610000|2021-11-10 12:00:10||103.74||103.74||103.74||103.74|0
1636545630000|2021-11-10 12:00:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|9
1636545640000|2021-11-10 12:00:40|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.69|1
1636545660000|2021-11-10 12:01:00||103.74||103.74||103.74||103.74|0
1636545700000|2021-11-10 12:01:40|||||||||238
1636545710000|2021-11-10 12:01:50|||||||||1
1636545720000|2021-11-10 12:02:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|4
1636545730000|2021-11-10 12:02:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|5
1636545740000|2021-11-10 12:02:20|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|5
1636545750000|2021-11-10 12:02:30|103.82||103.82||103.82||103.82||0
1636545760000|2021-11-10 12:02:40|103.87||103.82||103.87||103.82||0
1636545780000|2021-11-10 12:03:00|||||||||1
1636545890000|2021-11-10 12:04:50|103.87||103.82||103.87||103.82||11
1636545910000|2021-11-10 12:05:10|103.87||103.82||103.87||103.82||418
1636545920000|2021-11-10 12:05:20|||||||||4
1636545960000|2021-11-10 12:06:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.79|414
1636545970000|2021-11-10 12:06:10||103.74||103.74||103.74||103.74|6
1636545980000|2021-11-10 12:06:20|103.82||103.82||103.82||103.82||0
1636545990000|2021-11-10 12:06:30|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|1575
1636546000000|2021-11-10 12:06:40|||||||||15
1636546040000|2021-11-10 12:07:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|70
1636546050000|2021-11-10 12:07:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|27
1636546060000|2021-11-10 12:07:40|||||||||68
1636546100000|2021-11-10 12:08:20||103.64||103.64||103.64||103.64|463
1636546110000|2021-11-10 12:08:30||103.69||103.64||103.69||103.64|0
1636546120000|2021-11-10 12:08:40|103.72|103.69|103.77|103.64|103.77|103.69|103.72|103.64|33
1636546130000|2021-11-10 12:08:50||103.69||103.69||103.69||103.64|0
1636546140000|2021-11-10 12:09:00|||||||||405
1636546170000|2021-11-10 12:09:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|20
1636546230000|2021-11-10 12:10:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|30
1636546240000|2021-11-10 12:10:40|103.72||103.67||103.72||103.67||59
1636546250000|2021-11-10 12:10:50|103.72||103.67||103.72||103.67||0
1636546260000|2021-11-10 12:11:00|103.72||103.72||103.72||103.67||7
1636546270000|2021-11-10 12:11:10|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|10
1636546280000|2021-11-10 12:11:20||103.64||103.64||103.64||103.64|0
1636546310000|2021-11-10 12:11:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|3
1636546320000|2021-11-10 12:12:00|103.72||103.72||103.72||103.72||8
1636546330000|2021-11-10 12:12:10|103.67||103.67||103.72||103.67||0
1636546390000|2021-11-10 12:13:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|37
1636546410000|2021-11-10 12:13:30|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|43
1636546420000|2021-11-10 12:13:40|103.57||103.57||103.57||103.57||0
1636546440000|2021-11-10 12:14:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|911
1636546470000|2021-11-10 12:14:30|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|111
1636546480000|2021-11-10 12:14:40|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|51
1636546510000|2021-11-10 12:15:10|||||||||5
1636546520000|2021-11-10 12:15:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|5
1636546530000|2021-11-10 12:15:30|103.52||103.47||103.52||103.47||4
1636546560000|2021-11-10 12:16:00|||||||||8
1636546570000|2021-11-10 12:16:10||103.34||103.34||103.34||103.34|22
1636546580000|2021-11-10 12:16:20|103.42||103.42||103.47||103.42||0
1636546600000|2021-11-10 12:16:40|||||||||12
1636546610000|2021-11-10 12:16:50|||||||||3
1636546620000|2021-11-10 12:17:00|103.47||103.42||103.47||103.42||13
1636546630000|2021-11-10 12:17:10|103.47||103.47||103.47||103.47||0
1636546640000|2021-11-10 12:17:20|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|21
1636546650000|2021-11-10 12:17:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1636546670000|2021-11-10 12:17:50|||||||||3840
1636546680000|2021-11-10 12:18:00|||||||||21
1636546700000|2021-11-10 12:18:20|103.47||103.47||103.47||103.47||52
1636546710000|2021-11-10 12:18:30||103.39||103.39||103.39||103.39|2144
1636546720000|2021-11-10 12:18:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1720
1636546750000|2021-11-10 12:19:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|269
1636546790000|2021-11-10 12:19:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|41
1636546810000|2021-11-10 12:20:10|||||||||131
1636546870000|2021-11-10 12:21:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|436
1636546930000|2021-11-10 12:22:10|||||||||1500
1636547040000|2021-11-10 12:24:00|||||||||46
1636547120000|2021-11-10 12:25:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|72
1636547150000|2021-11-10 12:25:50|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|453
1636547160000|2021-11-10 12:26:00||103.34||103.34||103.34||103.34|0
1636547170000|2021-11-10 12:26:10|||||||||54
1636547180000|2021-11-10 12:26:20|||||||||30
1636547190000|2021-11-10 12:26:30||103.29||103.29||103.29||103.29|29
1636547200000|2021-11-10 12:26:40|103.37||103.37||103.37||103.37||0
1636547220000|2021-11-10 12:27:00|103.42||103.42||103.42||103.37||21
1636547230000|2021-11-10 12:27:10||103.34||103.34||103.34||103.34|0
1636547240000|2021-11-10 12:27:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|109
1636547260000|2021-11-10 12:27:40|||||||||50
1636547330000|2021-11-10 12:28:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|241
1636547340000|2021-11-10 12:29:00|||||||||39
1636547350000|2021-11-10 12:29:10|||||||||65
1636547380000|2021-11-10 12:29:40|||||||||14
1636547410000|2021-11-10 12:30:10|||||||||1
1636547460000|2021-11-10 12:31:00|||||||||9
1636547620000|2021-11-10 12:33:40|||||||||74
1636547640000|2021-11-10 12:34:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|30
1636547660000|2021-11-10 12:34:20|||||||||5
1636547670000|2021-11-10 12:34:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|60
1636547700000|2021-11-10 12:35:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|25
1636547750000|2021-11-10 12:35:50|||||||||76
1636547760000|2021-11-10 12:36:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|154
1636547840000|2021-11-10 12:37:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|931
1636547860000|2021-11-10 12:37:40||103.19||103.19||103.19||103.19|444
1636547870000|2021-11-10 12:37:50||103.24||103.24||103.24||103.24|0
1636547890000|2021-11-10 12:38:10|||||||||150
1636547980000|2021-11-10 12:39:40|||||||||182
1636547990000|2021-11-10 12:39:50|||||||||107
1636548000000|2021-11-10 12:40:00|||||||||8
1636548020000|2021-11-10 12:40:20|||||||||213
1636548030000|2021-11-10 12:40:30|||||||||167
1636548040000|2021-11-10 12:40:40|||||||||157
1636548150000|2021-11-10 12:42:30|||||||||369
1636548180000|2021-11-10 12:43:00|||||||||155
1636548230000|2021-11-10 12:43:50|||||||||276
1636548260000|2021-11-10 12:44:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|40
1636548300000|2021-11-10 12:45:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|57
1636548310000|2021-11-10 12:45:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|38
1636548350000|2021-11-10 12:45:50|||||||||28
1636548400000|2021-11-10 12:46:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|40
1636548480000|2021-11-10 12:48:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|206
1636548490000|2021-11-10 12:48:10||103.24||103.29||103.29||103.24|54
1636548590000|2021-11-10 12:49:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|423
1636548630000|2021-11-10 12:50:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|72
1636548650000|2021-11-10 12:50:50|||||||||3
1636548690000|2021-11-10 12:51:30|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|298
1636548730000|2021-11-10 12:52:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|40
1636548870000|2021-11-10 12:54:30|||||||||1
1636548890000|2021-11-10 12:54:50|||||||||1
1636548900000|2021-11-10 12:55:00|||||||||1
1636548920000|2021-11-10 12:55:20|||||||||1
1636548940000|2021-11-10 12:55:40|||||||||1
1636548960000|2021-11-10 12:56:00|||||||||1
1636548970000|2021-11-10 12:56:10|||||||||9
1636548980000|2021-11-10 12:56:20|||||||||1
1636549010000|2021-11-10 12:56:50|||||||||11
1636549030000|2021-11-10 12:57:10|||||||||1
1636549050000|2021-11-10 12:57:30|||||||||10
1636549060000|2021-11-10 12:57:40|||||||||1
1636549090000|2021-11-10 12:58:10|||||||||11
1636549110000|2021-11-10 12:58:30|||||||||1
1636549140000|2021-11-10 12:59:00|||||||||10
1636549160000|2021-11-10 12:59:20|||||||||875
1636549210000|2021-11-10 13:00:10|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|306
1636549250000|2021-11-10 13:00:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|31
1636549260000|2021-11-10 13:01:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|44
1636549270000|2021-11-10 13:01:10|||||||||4
1636549280000|2021-11-10 13:01:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|47
1636549290000|2021-11-10 13:01:30|||||||||3
1636549320000|2021-11-10 13:02:00|||||||||1
1636549330000|2021-11-10 13:02:10|103.42|103.34|103.42|103.34|103.42|103.39|103.42|103.34|57
1636549360000|2021-11-10 13:02:40||103.29||103.29||103.29||103.29|23
1636549370000|2021-11-10 13:02:50|103.37|103.34|103.37|103.29|103.37|103.34|103.37|103.29|19
1636549390000|2021-11-10 13:03:10|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|76
1636549400000|2021-11-10 13:03:20|||||||||4
1636549420000|2021-11-10 13:03:40|||||||||13
1636549510000|2021-11-10 13:05:10|||||||||2
1636549520000|2021-11-10 13:05:20|||||||||3
1636549600000|2021-11-10 13:06:40|||||||||2
1636549630000|2021-11-10 13:07:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|31
1636549660000|2021-11-10 13:07:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|99
1636549670000|2021-11-10 13:07:50|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|38
1636549680000|2021-11-10 13:08:00|103.32|103.29|103.37|103.24|103.37|103.29|103.32|103.24|11
1636549690000|2021-11-10 13:08:10||103.29||103.29||103.29||103.29|1
1636549710000|2021-11-10 13:08:30|||||||||1
1636549720000|2021-11-10 13:08:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|327
1636549730000|2021-11-10 13:08:50|||||||||20
1636549740000|2021-11-10 13:09:00|||||||||32
1636549800000|2021-11-10 13:10:00|||||||||253
1636549810000|2021-11-10 13:10:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|294
1636549820000|2021-11-10 13:10:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|11
1636549830000|2021-11-10 13:10:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|13
1636549880000|2021-11-10 13:11:20|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|119
1636549900000|2021-11-10 13:11:40|||||||||50
1636549930000|2021-11-10 13:12:10|||||||||14
1636549940000|2021-11-10 13:12:20|103.32||103.32||103.32||103.32||15
1636549950000|2021-11-10 13:12:30|103.27||103.27||103.27||103.27||0
1636549960000|2021-11-10 13:12:40|||||||||9
1636549990000|2021-11-10 13:13:10|||||||||13
1636550060000|2021-11-10 13:14:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|60
1636550100000|2021-11-10 13:15:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|72
1636550150000|2021-11-10 13:15:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|61
1636550160000|2021-11-10 13:16:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|14
1636550220000|2021-11-10 13:17:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|34
1636550290000|2021-11-10 13:18:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|152
1636550350000|2021-11-10 13:19:10|||||||||33
1636550390000|2021-11-10 13:19:50|||||||||82
1636550400000|2021-11-10 13:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|38
1636550410000|2021-11-10 13:20:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|96
1636550450000|2021-11-10 13:20:50|||||||||2
1636550480000|2021-11-10 13:21:20|||||||||444
1636550490000|2021-11-10 13:21:30|||||||||10
1636550510000|2021-11-10 13:21:50|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|621
1636550530000|2021-11-10 13:22:10|||||||||4
1636550540000|2021-11-10 13:22:20|||||||||10
1636550550000|2021-11-10 13:22:30||103.04||103.09||103.09||103.04|17
1636550570000|2021-11-10 13:22:50|||||||||5
1636550590000|2021-11-10 13:23:10|||||||||9
1636550610000|2021-11-10 13:23:30|||||||||79
1636550620000|2021-11-10 13:23:40||103.04||103.09||103.09||103.04|23
1636550630000|2021-11-10 13:23:50|||||||||9
1636550640000|2021-11-10 13:24:00|||||||||4
1636550650000|2021-11-10 13:24:10|||||||||4
1636550660000|2021-11-10 13:24:20|||||||||3
1636550670000|2021-11-10 13:24:30|||||||||4
1636550700000|2021-11-10 13:25:00|||||||||5
1636550720000|2021-11-10 13:25:20|||||||||10
1636550740000|2021-11-10 13:25:40|||||||||7
1636550760000|2021-11-10 13:26:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|173
1636550770000|2021-11-10 13:26:10|||||||||48
1636550780000|2021-11-10 13:26:20|||||||||20
1636550790000|2021-11-10 13:26:30||103.09||103.09||103.09||103.09|21
1636550800000|2021-11-10 13:26:40|103.17||103.22||103.22||103.17||12
1636550810000|2021-11-10 13:26:50|103.17||103.17||103.17||103.17||0
1636550820000|2021-11-10 13:27:00|103.22||103.22||103.22||103.22||30
1636550860000|2021-11-10 13:27:40|103.17||103.17||103.17||103.17||66
1636550880000|2021-11-10 13:28:00|||||||||9
1636550920000|2021-11-10 13:28:40|||||||||70
1636550930000|2021-11-10 13:28:50|103.12|103.04|103.12|103.04|103.17|103.04|103.12|103.04|52
1636550940000|2021-11-10 13:29:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|17
1636550950000|2021-11-10 13:29:10|||||||||20
1636550970000|2021-11-10 13:29:30|||||||||72
1636551000000|2021-11-10 13:30:00|103.22|103.14|103.27|103.14|103.27|103.19|103.17|103.09|326
1636551010000|2021-11-10 13:30:10|103.37|103.24|103.32|103.24|103.47|103.34|103.32|103.24|5363
1636551020000|2021-11-10 13:30:20|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.29|826
1636551030000|2021-11-10 13:30:30|103.52|103.44|103.52|103.44|103.62|103.49|103.47|103.44|100
1636551040000|2021-11-10 13:30:40|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|20
1636551050000|2021-11-10 13:30:50|103.52|103.39|103.52|103.39|103.52|103.39|103.52|103.39|23
1636551060000|2021-11-10 13:31:00|103.47|103.34|103.47|103.39|103.47|103.39|103.47|103.34|76
1636551070000|2021-11-10 13:31:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|624
1636551080000|2021-11-10 13:31:20|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|59
1636551090000|2021-11-10 13:31:30|103.47|103.34|103.47|103.34|103.47|103.34|103.42|103.34|34
1636551100000|2021-11-10 13:31:40|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|182
1636551110000|2021-11-10 13:31:50|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|689
1636551120000|2021-11-10 13:32:00|||||||||549
1636551130000|2021-11-10 13:32:10|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|177
1636551140000|2021-11-10 13:32:20|||||||||1
1636551150000|2021-11-10 13:32:30|||||||||1
1636551160000|2021-11-10 13:32:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|459
1636551170000|2021-11-10 13:32:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|119
1636551180000|2021-11-10 13:33:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|288
1636551190000|2021-11-10 13:33:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|273
1636551200000|2021-11-10 13:33:20|103.52||103.52||103.52||103.52||66
1636551210000|2021-11-10 13:33:30|103.47|103.44|103.47|103.39|103.47|103.44|103.47|103.39|227
1636551220000|2021-11-10 13:33:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|99
1636551240000|2021-11-10 13:34:00|103.47||103.42||103.47||103.42||25
1636551250000|2021-11-10 13:34:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|25
1636551260000|2021-11-10 13:34:20|103.47||103.42||103.47||103.42||0
1636551270000|2021-11-10 13:34:30|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|272
1636551280000|2021-11-10 13:34:40|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|25
1636551290000|2021-11-10 13:34:50|||||||||3
1636551300000|2021-11-10 13:35:00|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|39
1636551310000|2021-11-10 13:35:10|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|25
1636551320000|2021-11-10 13:35:20|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|178
1636551330000|2021-11-10 13:35:30|103.37|103.34|103.37|103.29|103.37|103.34|103.37|103.29|12
1636551340000|2021-11-10 13:35:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|22
1636551350000|2021-11-10 13:35:50|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|35
1636551360000|2021-11-10 13:36:00|103.37|103.29|103.37|103.24|103.37|103.29|103.32|103.24|85
1636551370000|2021-11-10 13:36:10|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.24|14
1636551430000|2021-11-10 13:37:10|103.32|103.24|103.27|103.19|103.37|103.24|103.27|103.19|54
1636551440000|2021-11-10 13:37:20|103.32||103.27||103.32||103.27||0
1636551450000|2021-11-10 13:37:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|17
1636551460000|2021-11-10 13:37:40|103.27||103.27||103.27||103.27||35
1636551470000|2021-11-10 13:37:50|103.22|103.19|103.27|103.14|103.27|103.19|103.22|103.14|45
1636551480000|2021-11-10 13:38:00||103.19||103.19||103.19||103.19|0
1636551490000|2021-11-10 13:38:10|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|74
1636551540000|2021-11-10 13:39:00|||||||||7
1636551550000|2021-11-10 13:39:10|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|61
1636551560000|2021-11-10 13:39:20||103.09||103.14||103.14||103.09|0
1636551570000|2021-11-10 13:39:30|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|526
1636551580000|2021-11-10 13:39:40|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|122
1636551590000|2021-11-10 13:39:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|30
1636551600000|2021-11-10 13:40:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|151
1636551640000|2021-11-10 13:40:40|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|66
1636551650000|2021-11-10 13:40:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|18
1636551680000|2021-11-10 13:41:20|103.32||103.32||103.32||103.27||132
1636551690000|2021-11-10 13:41:30|103.27||103.27||103.27||103.27||1
1636551720000|2021-11-10 13:42:00|||||||||68
1636551730000|2021-11-10 13:42:10|103.32||103.32||103.32||103.32||0
1636551740000|2021-11-10 13:42:20|103.27|103.24|103.27|103.19|103.32|103.24|103.27|103.19|60
1636551750000|2021-11-10 13:42:30|||||||||8
1636551760000|2021-11-10 13:42:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|9
1636551780000|2021-11-10 13:43:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|230
1636551790000|2021-11-10 13:43:10|||||||||63
1636551840000|2021-11-10 13:44:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|19
1636551860000|2021-11-10 13:44:20|103.37||103.32||103.37||103.32||18
1636551880000|2021-11-10 13:44:40|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|14
1636551890000|2021-11-10 13:44:50|103.37||103.32||103.37||103.32||2
1636551900000|2021-11-10 13:45:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|9
1636551930000|2021-11-10 13:45:30|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|47
1636551940000|2021-11-10 13:45:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|50
1636551950000|2021-11-10 13:45:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|104
1636551960000|2021-11-10 13:46:00|||||||||436
1636551970000|2021-11-10 13:46:10|||||||||32
1636551980000|2021-11-10 13:46:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|12
1636551990000|2021-11-10 13:46:30|103.47||103.42||103.47||103.42||3
1636552000000|2021-11-10 13:46:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1636552010000|2021-11-10 13:46:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1636552020000|2021-11-10 13:47:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1636552050000|2021-11-10 13:47:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|233
1636552070000|2021-11-10 13:47:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|27
1636552080000|2021-11-10 13:48:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|7
1636552090000|2021-11-10 13:48:10|103.57||103.52||103.57||103.52||184
1636552110000|2021-11-10 13:48:30|||||||||7
1636552120000|2021-11-10 13:48:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|36
1636552130000|2021-11-10 13:48:50|103.52||103.47||103.52||103.47||1
1636552160000|2021-11-10 13:49:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|112
1636552200000|2021-11-10 13:50:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|123
1636552210000|2021-11-10 13:50:10|||||||||6
1636552230000|2021-11-10 13:50:30|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|17
1636552250000|2021-11-10 13:50:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|18
1636552260000|2021-11-10 13:51:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1636552280000|2021-11-10 13:51:20|103.52||103.52||103.52||103.52||88
1636552290000|2021-11-10 13:51:30|103.47||103.47||103.47||103.47||0
1636552300000|2021-11-10 13:51:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|31
1636552310000|2021-11-10 13:51:50|||||||||22
1636552350000|2021-11-10 13:52:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|66
1636552370000|2021-11-10 13:52:50|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|98
1636552380000|2021-11-10 13:53:00|103.57||103.57||103.57||103.57||10
1636552390000|2021-11-10 13:53:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|40
1636552400000|2021-11-10 13:53:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|10
1636552410000|2021-11-10 13:53:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|7
1636552440000|2021-11-10 13:54:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|251
1636552470000|2021-11-10 13:54:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|86
1636552480000|2021-11-10 13:54:40|||||||||1
1636552500000|2021-11-10 13:55:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|31
1636552510000|2021-11-10 13:55:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|14
1636552530000|2021-11-10 13:55:30|103.67||103.67||103.67||103.67||18
1636552540000|2021-11-10 13:55:40|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|2
1636552570000|2021-11-10 13:56:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|142
1636552590000|2021-11-10 13:56:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|9
1636552600000|2021-11-10 13:56:40||103.39||103.39||103.39||103.39|4
1636552610000|2021-11-10 13:56:50|103.47||103.47||103.52||103.47||0
1636552620000|2021-11-10 13:57:00|103.52||103.47||103.52||103.47||46
1636552630000|2021-11-10 13:57:10|103.52||103.47||103.52||103.47||0
1636552680000|2021-11-10 13:58:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|11
1636552690000|2021-11-10 13:58:10|||||||||1
1636552700000|2021-11-10 13:58:20|||||||||2
1636552720000|2021-11-10 13:58:40|||||||||1
1636552730000|2021-11-10 13:58:50|||||||||50
1636552740000|2021-11-10 13:59:00|||||||||8
1636552750000|2021-11-10 13:59:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|379
1636552800000|2021-11-10 14:00:00|103.52||103.52||103.52||103.52||17
1636552810000|2021-11-10 14:00:10|103.47||103.47||103.47||103.47||0
1636552940000|2021-11-10 14:02:20|103.52||103.47||103.52||103.47||21
1636552950000|2021-11-10 14:02:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|1
1636552970000|2021-11-10 14:02:50|||||||||7
1636552980000|2021-11-10 14:03:00|||||||||6
1636553010000|2021-11-10 14:03:30|||||||||11
1636553020000|2021-11-10 14:03:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|35
1636553030000|2021-11-10 14:03:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|2
1636553040000|2021-11-10 14:04:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|13
1636553050000|2021-11-10 14:04:10|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|11
1636553060000|2021-11-10 14:04:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|2
1636553070000|2021-11-10 14:04:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|38
1636553110000|2021-11-10 14:05:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|7
1636553130000|2021-11-10 14:05:30|||||||||2
1636553140000|2021-11-10 14:05:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|148
1636553160000|2021-11-10 14:06:00|||||||||30
1636553190000|2021-11-10 14:06:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|252
1636553200000|2021-11-10 14:06:40|103.52|103.34|103.42|103.34|103.52|103.34|103.42|103.34|1250
1636553210000|2021-11-10 14:06:50|||||||||720
1636553220000|2021-11-10 14:07:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|331
1636553240000|2021-11-10 14:07:20|||||||||169
1636553250000|2021-11-10 14:07:30|||||||||7
1636553280000|2021-11-10 14:08:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|9
1636553340000|2021-11-10 14:09:00|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|21
1636553350000|2021-11-10 14:09:10|||||||||14
1636553400000|2021-11-10 14:10:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|25
1636553450000|2021-11-10 14:10:50|||||||||6
1636553520000|2021-11-10 14:12:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|405
1636553530000|2021-11-10 14:12:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|14
1636553540000|2021-11-10 14:12:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|22
1636553560000|2021-11-10 14:12:40|103.62||103.57||103.62||103.57||22
1636553570000|2021-11-10 14:12:50|||||||||14
1636553580000|2021-11-10 14:13:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|8
1636553590000|2021-11-10 14:13:10|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|75
1636553600000|2021-11-10 14:13:20|103.57|103.54|103.62|103.49|103.62|103.54|103.57|103.49|45
1636553610000|2021-11-10 14:13:30|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|0
1636553630000|2021-11-10 14:13:50|||||||||16
1636553660000|2021-11-10 14:14:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|10
1636553670000|2021-11-10 14:14:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|57
1636553760000|2021-11-10 14:16:00|||||||||44
1636553770000|2021-11-10 14:16:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|8
1636553790000|2021-11-10 14:16:30|103.62||103.57||103.62||103.57||2
1636553800000|2021-11-10 14:16:40|103.62||103.62||103.62||103.57||0
1636553810000|2021-11-10 14:16:50|103.57||103.57||103.57||103.57||0
1636553850000|2021-11-10 14:17:30|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|13
1636553890000|2021-11-10 14:18:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|5
1636553930000|2021-11-10 14:18:50|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|526
1636553940000|2021-11-10 14:19:00|103.62||103.62||103.62||103.57||58
1636553950000|2021-11-10 14:19:10|103.57||103.57||103.57||103.57||0
1636553960000|2021-11-10 14:19:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|75
1636553970000|2021-11-10 14:19:30|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|16
1636554010000|2021-11-10 14:20:10|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|72
1636554020000|2021-11-10 14:20:20|103.52||103.52||103.57||103.52||0
1636554030000|2021-11-10 14:20:30|103.57||103.57||103.57||103.57||0
1636554040000|2021-11-10 14:20:40|103.52||103.57||103.57||103.52||0
1636554050000|2021-11-10 14:20:50|103.52||103.52||103.52||103.52||0
1636554060000|2021-11-10 14:21:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|6
1636554100000|2021-11-10 14:21:40|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|47
1636554110000|2021-11-10 14:21:50|||||||||1500
1636554140000|2021-11-10 14:22:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|275
1636554150000|2021-11-10 14:22:30|||||||||250
1636554170000|2021-11-10 14:22:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|37
1636554180000|2021-11-10 14:23:00|||||||||7
1636554200000|2021-11-10 14:23:20|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|17
1636554210000|2021-11-10 14:23:30|103.57||103.52||103.57||103.52||0
1636554230000|2021-11-10 14:23:50|103.57||103.57||103.57||103.52||0
1636554240000|2021-11-10 14:24:00||103.49||103.49||103.49||103.44|46
1636554250000|2021-11-10 14:24:10|||||||||103
1636554270000|2021-11-10 14:24:30|103.62||103.57||103.62||103.57||0
1636554280000|2021-11-10 14:24:40|||||||||6
1636554300000|2021-11-10 14:25:00|||||||||7
1636554350000|2021-11-10 14:25:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|166
1636554430000|2021-11-10 14:27:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|85
1636554450000|2021-11-10 14:27:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|30
1636554470000|2021-11-10 14:27:50|||||||||100
1636554530000|2021-11-10 14:28:50|103.57||103.52||103.57||103.52||10
1636554560000|2021-11-10 14:29:20|103.57||103.52||103.57||103.52||9
1636554600000|2021-11-10 14:30:00|103.57||103.52||103.57||103.52||8
1636554610000|2021-11-10 14:30:10|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|26
1636554620000|2021-11-10 14:30:20|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|3
1636554640000|2021-11-10 14:30:40|103.57|103.49|103.57|103.49|103.57|103.54|103.57|103.49|87
1636554650000|2021-11-10 14:30:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|27
1636554670000|2021-11-10 14:31:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|190
1636554690000|2021-11-10 14:31:30|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|266
1636554700000|2021-11-10 14:31:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|88
1636554720000|2021-11-10 14:32:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|106
1636554730000|2021-11-10 14:32:10|103.57||103.57||103.57||103.57||1
1636554740000|2021-11-10 14:32:20|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|250
1636554750000|2021-11-10 14:32:30|103.57|103.54|103.67|103.54|103.67|103.54|103.57|103.54|60
1636554760000|2021-11-10 14:32:40||103.59||103.59||103.59||103.59|0
1636554770000|2021-11-10 14:32:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|48
1636554780000|2021-11-10 14:33:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|118
1636554790000|2021-11-10 14:33:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|134
1636554800000|2021-11-10 14:33:20|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|33
1636554810000|2021-11-10 14:33:30|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|263
1636554820000|2021-11-10 14:33:40|103.77||103.72||103.77||103.72||0
1636554830000|2021-11-10 14:33:50|||||||||20
1636554850000|2021-11-10 14:34:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|113
1636554860000|2021-11-10 14:34:20|||||||||6
1636554870000|2021-11-10 14:34:30|||||||||1
1636554890000|2021-11-10 14:34:50|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|35
1636554910000|2021-11-10 14:35:10|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|126
1636554920000|2021-11-10 14:35:20|103.87||103.82||103.87||103.82||100
1636554930000|2021-11-10 14:35:30|||||||||75
1636554940000|2021-11-10 14:35:40|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|2
1636554960000|2021-11-10 14:36:00|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|52
1636554970000|2021-11-10 14:36:10|103.72|103.69|103.72|103.64|103.77|103.69|103.72|103.64|9
1636554980000|2021-11-10 14:36:20|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|57
1636554990000|2021-11-10 14:36:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|9
1636555000000|2021-11-10 14:36:40|103.72||103.67||103.72||103.67||12
1636555010000|2021-11-10 14:36:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1636555020000|2021-11-10 14:37:00|||||||||2
1636555030000|2021-11-10 14:37:10|||||||||1
1636555040000|2021-11-10 14:37:20|||||||||14
1636555050000|2021-11-10 14:37:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|24
1636555060000|2021-11-10 14:37:40|||||||||1
1636555070000|2021-11-10 14:37:50||103.54||103.59||103.59||103.54|28
1636555090000|2021-11-10 14:38:10|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|99
1636555100000|2021-11-10 14:38:20|||||||||17
1636555120000|2021-11-10 14:38:40|||||||||1
1636555140000|2021-11-10 14:39:00|103.62|103.44|103.52|103.44|103.62|103.49|103.52|103.44|23
1636555150000|2021-11-10 14:39:10|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|3
1636555160000|2021-11-10 14:39:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|8
1636555170000|2021-11-10 14:39:30|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|3
1636555180000|2021-11-10 14:39:40|103.62|103.49|103.67|103.59|103.67|103.59|103.62|103.49|113
1636555190000|2021-11-10 14:39:50||103.54||103.59||103.59||103.54|0
1636555200000|2021-11-10 14:40:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|165
1636555210000|2021-11-10 14:40:10|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|14
1636555220000|2021-11-10 14:40:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|3
1636555250000|2021-11-10 14:40:50|103.67|103.59|103.72|103.59|103.72|103.64|103.67|103.59|14
1636555260000|2021-11-10 14:41:00|103.67|103.64|103.67|103.54|103.67|103.64|103.62|103.54|22
1636555270000|2021-11-10 14:41:10|103.62|103.59|103.62|103.54|103.67|103.59|103.62|103.54|4
1636555280000|2021-11-10 14:41:20|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|6
1636555300000|2021-11-10 14:41:40|103.67||103.62||103.67||103.62||2
1636555310000|2021-11-10 14:41:50|103.67||103.62||103.67||103.62||0
1636555320000|2021-11-10 14:42:00|||||||||20
1636555330000|2021-11-10 14:42:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1636555350000|2021-11-10 14:42:30|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|9
1636555380000|2021-11-10 14:43:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|12
1636555390000|2021-11-10 14:43:10|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|0
1636555400000|2021-11-10 14:43:20|||||||||131
1636555410000|2021-11-10 14:43:30|||||||||74
1636555450000|2021-11-10 14:44:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|8
1636555490000|2021-11-10 14:44:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|291
1636555530000|2021-11-10 14:45:30||103.49||103.49||103.54||103.49|28
1636555540000|2021-11-10 14:45:40|103.57|103.54|103.62|103.49|103.62|103.54|103.57|103.49|10
1636555550000|2021-11-10 14:45:50|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.49|0
1636555560000|2021-11-10 14:46:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|20
1636555570000|2021-11-10 14:46:10|103.57|103.54|103.67|103.59|103.67|103.59|103.57|103.54|600
1636555580000|2021-11-10 14:46:20|||||||||187
1636555640000|2021-11-10 14:47:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|93
1636555670000|2021-11-10 14:47:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|8
1636555680000|2021-11-10 14:48:00|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|126
1636555690000|2021-11-10 14:48:10|103.72||103.72||103.77||103.72||0
1636555700000|2021-11-10 14:48:20|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|7
1636555710000|2021-11-10 14:48:30|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|68
1636555720000|2021-11-10 14:48:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|44
1636555730000|2021-11-10 14:48:50|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|9
1636555740000|2021-11-10 14:49:00||103.54||103.59||103.59||103.54|10
1636555750000|2021-11-10 14:49:10|103.72||103.67||103.72||103.67||2
1636555760000|2021-11-10 14:49:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|7
1636555770000|2021-11-10 14:49:30|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|3
1636555780000|2021-11-10 14:49:40|103.62||103.62||103.67||103.62||1
1636555790000|2021-11-10 14:49:50|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.59|35
1636555800000|2021-11-10 14:50:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|11
1636555810000|2021-11-10 14:50:10||103.59||103.64||103.64||103.59|9
1636555840000|2021-11-10 14:50:40|||||||||250
1636555860000|2021-11-10 14:51:00|||||||||153
1636555880000|2021-11-10 14:51:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|89
1636555890000|2021-11-10 14:51:30|||||||||14
1636555920000|2021-11-10 14:52:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.64|49
1636555930000|2021-11-10 14:52:10|||||||||79
1636555950000|2021-11-10 14:52:30|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|100
1636555960000|2021-11-10 14:52:40|103.67||103.67||103.67||103.67||1
1636555970000|2021-11-10 14:52:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|339
1636555980000|2021-11-10 14:53:00||103.59||103.64||103.64||103.59|31
1636555990000|2021-11-10 14:53:10|||||||||5
1636556000000|2021-11-10 14:53:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|26
1636556020000|2021-11-10 14:53:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|42
1636556040000|2021-11-10 14:54:00|||||||||3
1636556050000|2021-11-10 14:54:10|||||||||35
1636556060000|2021-11-10 14:54:20|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|57
1636556070000|2021-11-10 14:54:30|103.72||103.72||103.72||103.72||7
1636556080000|2021-11-10 14:54:40||103.64||103.64||103.64||103.64|0
1636556100000|2021-11-10 14:55:00|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|80
1636556110000|2021-11-10 14:55:10|103.72|103.69|103.72|103.64|103.77|103.69|103.72|103.64|11
1636556130000|2021-11-10 14:55:30||103.59||103.59||103.59||103.59|26
1636556140000|2021-11-10 14:55:40|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.64|54
1636556200000|2021-11-10 14:56:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|221
1636556220000|2021-11-10 14:57:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|134
1636556230000|2021-11-10 14:57:10|||||||||23
1636556250000|2021-11-10 14:57:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|70
1636556260000|2021-11-10 14:57:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|72
1636556270000|2021-11-10 14:57:50|||||||||30
1636556290000|2021-11-10 14:58:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|11
1636556340000|2021-11-10 14:59:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|107
1636556380000|2021-11-10 14:59:40|||||||||23
1636556390000|2021-11-10 14:59:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|98
1636556400000|2021-11-10 15:00:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|12
1636556410000|2021-11-10 15:00:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|22
1636556420000|2021-11-10 15:00:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|9
1636556450000|2021-11-10 15:00:50||103.69||103.69||103.69||103.69|35
1636556460000|2021-11-10 15:01:00|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|26
1636556470000|2021-11-10 15:01:10|||||||||3
1636556480000|2021-11-10 15:01:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|33
1636556510000|2021-11-10 15:01:50|||||||||266
1636556530000|2021-11-10 15:02:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|82
1636556540000|2021-11-10 15:02:20|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|50
1636556550000|2021-11-10 15:02:30|103.72||103.72||103.77||103.72||14
1636556560000|2021-11-10 15:02:40|||||||||49
1636556570000|2021-11-10 15:02:50|103.77||103.77||103.77||103.77||6
1636556580000|2021-11-10 15:03:00|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|13
1636556590000|2021-11-10 15:03:10|103.77||103.77||103.77||103.77||159
1636556600000|2021-11-10 15:03:20|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.64|1
1636556610000|2021-11-10 15:03:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|3
1636556630000|2021-11-10 15:03:50|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|22
1636556640000|2021-11-10 15:04:00||103.64||103.64||103.64||103.64|6
1636556650000|2021-11-10 15:04:10|||||||||50
1636556660000|2021-11-10 15:04:20|||||||||5
1636556670000|2021-11-10 15:04:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|37
1636556680000|2021-11-10 15:04:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|5
1636556700000|2021-11-10 15:05:00|||||||||7
1636556730000|2021-11-10 15:05:30|||||||||7
1636556750000|2021-11-10 15:05:50|||||||||85
1636556760000|2021-11-10 15:06:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|282
1636556780000|2021-11-10 15:06:20|||||||||80
1636556790000|2021-11-10 15:06:30||103.59||103.64||103.64||103.59|250
1636556800000|2021-11-10 15:06:40||103.59||103.59||103.64||103.59|153
1636556810000|2021-11-10 15:06:50|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|35
1636556820000|2021-11-10 15:07:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|17
1636556840000|2021-11-10 15:07:20|103.77||103.72||103.77||103.72||41
1636556850000|2021-11-10 15:07:30|103.77||103.77||103.77||103.72||16
1636556860000|2021-11-10 15:07:40|103.72||103.72||103.72||103.72||11
1636556870000|2021-11-10 15:07:50|||||||||1
1636556880000|2021-11-10 15:08:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|135
1636556890000|2021-11-10 15:08:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|203
1636556910000|2021-11-10 15:08:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|46
1636556920000|2021-11-10 15:08:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1636556930000|2021-11-10 15:08:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|36
1636556950000|2021-11-10 15:09:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|151
1636556960000|2021-11-10 15:09:20|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|39
1636556970000|2021-11-10 15:09:30|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.54|0
1636557000000|2021-11-10 15:10:00|||||||||8
1636557020000|2021-11-10 15:10:20|||||||||6
1636557050000|2021-11-10 15:10:50|||||||||6
1636557070000|2021-11-10 15:11:10|||||||||41
1636557090000|2021-11-10 15:11:30|||||||||5
1636557120000|2021-11-10 15:12:00|||||||||42
1636557130000|2021-11-10 15:12:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|13
1636557140000|2021-11-10 15:12:20|103.67||103.67||103.67||103.67||11
1636557150000|2021-11-10 15:12:30|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|1
1636557160000|2021-11-10 15:12:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|6
1636557170000|2021-11-10 15:12:50||103.54||103.54||103.54||103.54|1
1636557180000|2021-11-10 15:13:00|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|10
1636557190000|2021-11-10 15:13:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|639
1636557200000|2021-11-10 15:13:20|103.52|103.44|103.52|103.44|103.52|103.49|103.52|103.44|189
1636557210000|2021-11-10 15:13:30|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|14
1636557220000|2021-11-10 15:13:40|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|2
1636557240000|2021-11-10 15:14:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.49|292
1636557250000|2021-11-10 15:14:10||103.44||103.49||103.49||103.44|87
1636557260000|2021-11-10 15:14:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|980
1636557270000|2021-11-10 15:14:30|||||||||28
1636557280000|2021-11-10 15:14:40|||||||||31
1636557300000|2021-11-10 15:15:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|53
1636557310000|2021-11-10 15:15:10|||||||||6
1636557320000|2021-11-10 15:15:20||103.49||103.54||103.54||103.49|33
1636557330000|2021-11-10 15:15:30|||||||||12
1636557360000|2021-11-10 15:16:00|||||||||5
1636557380000|2021-11-10 15:16:20|||||||||5
1636557400000|2021-11-10 15:16:40|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|26
1636557420000|2021-11-10 15:17:00|103.62|103.59|103.67|103.54|103.67|103.59|103.62|103.54|20
1636557430000|2021-11-10 15:17:10||103.59||103.59||103.59||103.59|0
1636557440000|2021-11-10 15:17:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|33
1636557470000|2021-11-10 15:17:50|||||||||6
1636557480000|2021-11-10 15:18:00|103.77||103.77||103.77||103.77||21
1636557490000|2021-11-10 15:18:10||103.69||103.69||103.69||103.69|0
1636557510000|2021-11-10 15:18:30|||||||||9
1636557540000|2021-11-10 15:19:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|124
1636557570000|2021-11-10 15:19:30|||||||||6
1636557580000|2021-11-10 15:19:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|24
1636557600000|2021-11-10 15:20:00|||||||||6
1636557610000|2021-11-10 15:20:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|75
1636557620000|2021-11-10 15:20:20|||||||||6
1636557650000|2021-11-10 15:20:50|||||||||8
1636557660000|2021-11-10 15:21:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|261
1636557670000|2021-11-10 15:21:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|15
1636557710000|2021-11-10 15:21:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|140
1636557720000|2021-11-10 15:22:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|28
1636557740000|2021-11-10 15:22:20|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|15
1636557750000|2021-11-10 15:22:30|103.67||103.67||103.67||103.62||1
1636557760000|2021-11-10 15:22:40||103.59||103.59||103.59||103.59|0
1636557770000|2021-11-10 15:22:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|8
1636557780000|2021-11-10 15:23:00|103.67||103.62||103.67||103.62||9
1636557790000|2021-11-10 15:23:10|||||||||6
1636557800000|2021-11-10 15:23:20|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|1
1636557810000|2021-11-10 15:23:30|103.62||103.62||103.67||103.62||6
1636557820000|2021-11-10 15:23:40|103.67||103.62||103.67||103.62||0
1636557840000|2021-11-10 15:24:00|||||||||12
1636557850000|2021-11-10 15:24:10|||||||||4
1636557870000|2021-11-10 15:24:30|||||||||6
1636557890000|2021-11-10 15:24:50|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|265
1636557920000|2021-11-10 15:25:20|||||||||6
1636557930000|2021-11-10 15:25:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|213
1636557950000|2021-11-10 15:25:50|||||||||8
1636557960000|2021-11-10 15:26:00|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|66
1636557980000|2021-11-10 15:26:20|103.67||103.72||103.72||103.67||16
1636557990000|2021-11-10 15:26:30|103.67||103.67||103.67||103.67||6
1636558000000|2021-11-10 15:26:40|103.72||103.72||103.72||103.72||0
1636558010000|2021-11-10 15:26:50|103.67||103.67||103.67||103.67||0
1636558020000|2021-11-10 15:27:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|0
1636558030000|2021-11-10 15:27:10||103.59||103.59||103.59||103.59|42
1636558040000|2021-11-10 15:27:20||103.64||103.59||103.64||103.59|11
1636558050000|2021-11-10 15:27:30||103.64||103.64||103.64||103.64|2
1636558070000|2021-11-10 15:27:50|||||||||6
1636558080000|2021-11-10 15:28:00|||||||||12
1636558100000|2021-11-10 15:28:20|||||||||7
1636558110000|2021-11-10 15:28:30|||||||||1
1636558120000|2021-11-10 15:28:40|||||||||1
1636558130000|2021-11-10 15:28:50|||||||||7
1636558140000|2021-11-10 15:29:00|||||||||11
1636558150000|2021-11-10 15:29:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|16
1636558170000|2021-11-10 15:29:30|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|437
1636558180000|2021-11-10 15:29:40||103.64||103.64||103.69||103.64|210
1636558190000|2021-11-10 15:29:50||103.69||103.69||103.69||103.69|0
1636558200000|2021-11-10 15:30:00|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|46
1636558210000|2021-11-10 15:30:10|103.72||103.77||103.77||103.72||5
1636558220000|2021-11-10 15:30:20||103.69||103.69||103.69||103.69|0
1636558230000|2021-11-10 15:30:30||103.64||103.64||103.64||103.64|19
1636558240000|2021-11-10 15:30:40|103.72||103.72||103.77||103.72||5
1636558260000|2021-11-10 15:31:00|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|99
1636558270000|2021-11-10 15:31:10|103.72||103.77||103.77||103.72||65
1636558280000|2021-11-10 15:31:20|103.72||103.72||103.72||103.72||1
1636558300000|2021-11-10 15:31:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|40
1636558330000|2021-11-10 15:32:10|103.72||103.67||103.72||103.67||11
1636558340000|2021-11-10 15:32:20|103.72||103.72||103.72||103.67||1
1636558350000|2021-11-10 15:32:30|103.67||103.67||103.72||103.67||0
1636558360000|2021-11-10 15:32:40|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|1
1636558370000|2021-11-10 15:32:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|25
1636558380000|2021-11-10 15:33:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|21
1636558390000|2021-11-10 15:33:10|103.72||103.72||103.72||103.72||13
1636558410000|2021-11-10 15:33:30|103.67||103.72||103.72||103.67||0
1636558420000|2021-11-10 15:33:40|103.67|103.64|103.67|103.59|103.67|103.64|103.67|103.59|3
1636558440000|2021-11-10 15:34:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|11
1636558450000|2021-11-10 15:34:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|14
1636558460000|2021-11-10 15:34:20|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.64|39
1636558470000|2021-11-10 15:34:30|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|29
1636558480000|2021-11-10 15:34:40||103.69||103.69||103.69||103.69|0
1636558510000|2021-11-10 15:35:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|16
1636558530000|2021-11-10 15:35:30|103.87||103.87||103.87||103.87||0
1636558540000|2021-11-10 15:35:40|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.74|11
1636558560000|2021-11-10 15:36:00|||||||||11
1636558610000|2021-11-10 15:36:50|||||||||72
1636558640000|2021-11-10 15:37:20|103.87||103.87||103.87||103.87||262
1636558650000|2021-11-10 15:37:30|103.92|103.79|103.87|103.79|103.92|103.79|103.87|103.79|1642
1636558680000|2021-11-10 15:38:00|||||||||1
1636558700000|2021-11-10 15:38:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|446
1636558720000|2021-11-10 15:38:40|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|80
1636558730000|2021-11-10 15:38:50|||||||||3
1636558740000|2021-11-10 15:39:00|||||||||8
1636558750000|2021-11-10 15:39:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|32
1636558760000|2021-11-10 15:39:20|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|93
1636558770000|2021-11-10 15:39:30|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|65
1636558790000|2021-11-10 15:39:50|||||||||5
1636558800000|2021-11-10 15:40:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|39
1636558810000|2021-11-10 15:40:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|38
1636558840000|2021-11-10 15:40:40|103.87||103.82||103.87||103.82||8
1636558850000|2021-11-10 15:40:50|103.87||103.82||103.87||103.82||0
1636558860000|2021-11-10 15:41:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|21
1636558870000|2021-11-10 15:41:10|||||||||79
1636558880000|2021-11-10 15:41:20|||||||||6
1636558890000|2021-11-10 15:41:30|||||||||2
1636558940000|2021-11-10 15:42:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|282
1636558950000|2021-11-10 15:42:30|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.69|180
1636558960000|2021-11-10 15:42:40|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|10
1636558980000|2021-11-10 15:43:00|||||||||74
1636559000000|2021-11-10 15:43:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|9
1636559050000|2021-11-10 15:44:10|||||||||9
1636559060000|2021-11-10 15:44:20|103.87||103.82||103.87||103.82||71
1636559100000|2021-11-10 15:45:00|103.87||103.87||103.87||103.87||45
1636559110000|2021-11-10 15:45:10|103.82||103.82||103.82||103.82||0
1636559140000|2021-11-10 15:45:40|||||||||8
1636559220000|2021-11-10 15:47:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|61
1636559270000|2021-11-10 15:47:50|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|316
1636559290000|2021-11-10 15:48:10|103.82||103.77||103.82||103.77||58
1636559300000|2021-11-10 15:48:20|||||||||6
1636559340000|2021-11-10 15:49:00|||||||||29
1636559410000|2021-11-10 15:50:10|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|429
1636559420000|2021-11-10 15:50:20|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|53
1636559430000|2021-11-10 15:50:30|||||||||2
1636559470000|2021-11-10 15:51:10|||||||||59
1636559490000|2021-11-10 15:51:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|40
1636559500000|2021-11-10 15:51:40|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|24
1636559510000|2021-11-10 15:51:50|103.72|103.69|103.77|103.64|103.77|103.69|103.72|103.64|3
1636559520000|2021-11-10 15:52:00||103.69||103.69||103.69||103.69|0
1636559680000|2021-11-10 15:54:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|137
1636559720000|2021-11-10 15:55:20|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|175
1636559730000|2021-11-10 15:55:30|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|24
1636559820000|2021-11-10 15:57:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|61
1636559880000|2021-11-10 15:58:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|60
1636559910000|2021-11-10 15:58:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|105
1636559920000|2021-11-10 15:58:40|103.82||103.77||103.82||103.77||49
1636559950000|2021-11-10 15:59:10|||||||||9
1636559960000|2021-11-10 15:59:20|||||||||9
1636559970000|2021-11-10 15:59:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|117
1636559980000|2021-11-10 15:59:40|||||||||59
1636560000000|2021-11-10 16:00:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|152
1636560010000|2021-11-10 16:00:10|||||||||9
1636560020000|2021-11-10 16:00:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|71
1636560040000|2021-11-10 16:00:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|43
1636560050000|2021-11-10 16:00:50|||||||||15
1636560070000|2021-11-10 16:01:10|||||||||3
1636560080000|2021-11-10 16:01:20|||||||||2
1636560090000|2021-11-10 16:01:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|12
1636560110000|2021-11-10 16:01:50|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|31
1636560120000|2021-11-10 16:02:00||103.69||103.69||103.69||103.69|0
1636560130000|2021-11-10 16:02:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|17
1636560150000|2021-11-10 16:02:30||103.59||103.64||103.64||103.59|66
1636560180000|2021-11-10 16:03:00|||||||||10
1636560190000|2021-11-10 16:03:10|||||||||4
1636560210000|2021-11-10 16:03:30|||||||||1
1636560220000|2021-11-10 16:03:40|||||||||3
1636560230000|2021-11-10 16:03:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|70
1636560240000|2021-11-10 16:04:00|103.72||103.72||103.72||103.72||20
1636560250000|2021-11-10 16:04:10||103.64||103.64||103.64||103.64|0
1636560270000|2021-11-10 16:04:30|||||||||5
1636560290000|2021-11-10 16:04:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|24
1636560300000|2021-11-10 16:05:00|||||||||3
1636560320000|2021-11-10 16:05:20|||||||||10
1636560330000|2021-11-10 16:05:30|||||||||1
1636560340000|2021-11-10 16:05:40|||||||||3
1636560380000|2021-11-10 16:06:20||103.54||103.54||103.54||103.54|58
1636560390000|2021-11-10 16:06:30||103.59||103.54||103.59||103.54|41
1636560400000|2021-11-10 16:06:40||103.59||103.59||103.59||103.59|0
1636560410000|2021-11-10 16:06:50|||||||||2
1636560420000|2021-11-10 16:07:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|151
1636560430000|2021-11-10 16:07:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|105
1636560460000|2021-11-10 16:07:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1636560470000|2021-11-10 16:07:50|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|21
1636560480000|2021-11-10 16:08:00||103.64||103.64||103.64||103.64|0
1636560510000|2021-11-10 16:08:30|||||||||208
1636560520000|2021-11-10 16:08:40|||||||||4
1636560550000|2021-11-10 16:09:10|||||||||57
1636560560000|2021-11-10 16:09:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|201
1636560570000|2021-11-10 16:09:30|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|5
1636560580000|2021-11-10 16:09:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|32
1636560630000|2021-11-10 16:10:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|111
1636560650000|2021-11-10 16:10:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|80
1636560680000|2021-11-10 16:11:20|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|97
1636560690000|2021-11-10 16:11:30|||||||||1
1636560700000|2021-11-10 16:11:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|4
1636560710000|2021-11-10 16:11:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|32
1636560810000|2021-11-10 16:13:30|||||||||50
1636560820000|2021-11-10 16:13:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|260
1636560880000|2021-11-10 16:14:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1361
1636560890000|2021-11-10 16:14:50|||||||||301
1636560900000|2021-11-10 16:15:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|574
1636560910000|2021-11-10 16:15:10|||||||||250
1636560930000|2021-11-10 16:15:30|||||||||29
1636560940000|2021-11-10 16:15:40|||||||||40
1636560970000|2021-11-10 16:16:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|275
1636560980000|2021-11-10 16:16:20|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|1270
1636560990000|2021-11-10 16:16:30|||||||||6
1636561020000|2021-11-10 16:17:00|||||||||188
1636561030000|2021-11-10 16:17:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|337
1636561050000|2021-11-10 16:17:30|||||||||40
1636561070000|2021-11-10 16:17:50|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|32
1636561080000|2021-11-10 16:18:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|13
1636561090000|2021-11-10 16:18:10|103.72|103.64|103.72|103.59|103.72|103.64|103.67|103.59|179
1636561100000|2021-11-10 16:18:20||103.64||103.64||103.64||103.64|3
1636561110000|2021-11-10 16:18:30|||||||||47
1636561120000|2021-11-10 16:18:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|26
1636561130000|2021-11-10 16:18:50|103.72||103.72||103.72||103.67||5
1636561140000|2021-11-10 16:19:00|103.67|103.64|103.67|103.59|103.67|103.64|103.67|103.59|10
1636561150000|2021-11-10 16:19:10|||||||||7
1636561160000|2021-11-10 16:19:20|103.72||103.67||103.72||103.67||96
1636561170000|2021-11-10 16:19:30|103.72||103.67||103.72||103.67||17
1636561230000|2021-11-10 16:20:30|||||||||264
1636561240000|2021-11-10 16:20:40|||||||||9
1636561250000|2021-11-10 16:20:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|114
1636561290000|2021-11-10 16:21:30|||||||||28
1636561310000|2021-11-10 16:21:50|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|304
1636561320000|2021-11-10 16:22:00|||||||||60
1636561340000|2021-11-10 16:22:20|103.67||103.62||103.67||103.62||21
1636561350000|2021-11-10 16:22:30|||||||||1
1636561360000|2021-11-10 16:22:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|5
1636561370000|2021-11-10 16:22:50|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|54
1636561380000|2021-11-10 16:23:00|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|43
1636561400000|2021-11-10 16:23:20||103.59||103.59||103.59||103.59|0
1636561440000|2021-11-10 16:24:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|63
1636561450000|2021-11-10 16:24:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1636561470000|2021-11-10 16:24:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|19
1636561480000|2021-11-10 16:24:40|103.67||103.67||103.67||103.67||6
1636561500000|2021-11-10 16:25:00|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|12
1636561510000|2021-11-10 16:25:10|||||||||8
1636561520000|2021-11-10 16:25:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|262
1636561530000|2021-11-10 16:25:30|||||||||14
1636561550000|2021-11-10 16:25:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1625
1636561560000|2021-11-10 16:26:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|857
1636561570000|2021-11-10 16:26:10|||||||||455
1636561580000|2021-11-10 16:26:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|278
1636561590000|2021-11-10 16:26:30|||||||||24
1636561610000|2021-11-10 16:26:50|||||||||13
1636561620000|2021-11-10 16:27:00|||||||||18
1636561630000|2021-11-10 16:27:10|||||||||15
1636561640000|2021-11-10 16:27:20|||||||||11
1636561650000|2021-11-10 16:27:30|||||||||14
1636561660000|2021-11-10 16:27:40|||||||||18
1636561670000|2021-11-10 16:27:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|862
1636561680000|2021-11-10 16:28:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|232
1636561700000|2021-11-10 16:28:20|||||||||18
1636561710000|2021-11-10 16:28:30|||||||||11
1636561720000|2021-11-10 16:28:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|544
1636561730000|2021-11-10 16:28:50|||||||||202
1636561740000|2021-11-10 16:29:00|||||||||399
1636561750000|2021-11-10 16:29:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|95
1636561760000|2021-11-10 16:29:20|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|1100
1636561780000|2021-11-10 16:29:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|489
1636561800000|2021-11-10 16:30:00|||||||||280
1636561820000|2021-11-10 16:30:20|||||||||17
1636561830000|2021-11-10 16:30:30|||||||||23
1636561840000|2021-11-10 16:30:40|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|338
1636561860000|2021-11-10 16:31:00|103.77||103.72||103.77||103.72||418
1636561870000|2021-11-10 16:31:10|||||||||392
1636561880000|2021-11-10 16:31:20|||||||||33
1636561890000|2021-11-10 16:31:30|||||||||16
1636561910000|2021-11-10 16:31:50|||||||||25
1636561920000|2021-11-10 16:32:00|||||||||17
1636561940000|2021-11-10 16:32:20|||||||||16
1636561950000|2021-11-10 16:32:30|||||||||35
1636561960000|2021-11-10 16:32:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|224
1636561970000|2021-11-10 16:32:50|||||||||30
1636561980000|2021-11-10 16:33:00|||||||||55
1636561990000|2021-11-10 16:33:10|||||||||41
1636562000000|2021-11-10 16:33:20|||||||||44
1636562010000|2021-11-10 16:33:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|244
1636562020000|2021-11-10 16:33:40|||||||||17
1636562030000|2021-11-10 16:33:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|214
1636562040000|2021-11-10 16:34:00|||||||||103
1636562050000|2021-11-10 16:34:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|49
1636562060000|2021-11-10 16:34:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|272
1636562070000|2021-11-10 16:34:30|||||||||5
1636562080000|2021-11-10 16:34:40|||||||||51
1636562090000|2021-11-10 16:34:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|618
1636562100000|2021-11-10 16:35:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|976
1636562110000|2021-11-10 16:35:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|492
1636562120000|2021-11-10 16:35:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|48
1636562130000|2021-11-10 16:35:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|450
1636562140000|2021-11-10 16:35:40|||||||||29
1636562150000|2021-11-10 16:35:50|||||||||40
1636562170000|2021-11-10 16:36:10|||||||||95
1636562180000|2021-11-10 16:36:20|||||||||10
1636562220000|2021-11-10 16:37:00|103.82|103.64|103.72|103.64|103.82|103.64|103.72|103.64|743
1636562360000|2021-11-10 16:39:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|798
1636562580000|2021-11-10 16:43:00|||||||||30
1636562590000|2021-11-10 16:43:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|584
1636562600000|2021-11-10 16:43:20|||||||||19
1636562610000|2021-11-10 16:43:30|||||||||12
1636562640000|2021-11-10 16:44:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|258
1636562690000|2021-11-10 16:44:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|19
1636562710000|2021-11-10 16:45:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|1
1636562720000|2021-11-10 16:45:20|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|279
1636562730000|2021-11-10 16:45:30||103.64||103.64||103.64||103.64|0
1636562740000|2021-11-10 16:45:40|||||||||840
1636562750000|2021-11-10 16:45:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|82
1636562770000|2021-11-10 16:46:10|103.82||103.82||103.82||103.82||50
1636562780000|2021-11-10 16:46:20|103.77||103.77||103.77||103.77||0
1636562800000|2021-11-10 16:46:40|103.82||103.82||103.82||103.82||7
1636562820000|2021-11-10 16:47:00|103.77||103.77||103.77||103.77||0
1636562850000|2021-11-10 16:47:30|103.82||103.82||103.82||103.82||118
1636562860000|2021-11-10 16:47:40||103.74||103.74||103.74||103.74|0
1636562900000|2021-11-10 16:48:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|200
1636563010000|2021-11-10 16:50:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1636563030000|2021-11-10 16:50:30|||||||||1
1636563040000|2021-11-10 16:50:40||103.69||103.69||103.69||103.69|8
1636563050000|2021-11-10 16:50:50||103.74||103.74||103.74||103.74|0
1636563060000|2021-11-10 16:51:00||103.69||103.74||103.74||103.69|0
1636563240000|2021-11-10 16:54:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|218
1636563650000|2021-11-10 17:00:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|26
1636563780000|2021-11-10 17:03:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|29
1636563790000|2021-11-10 17:03:10|||||||||19
1636563800000|2021-11-10 17:03:20|||||||||41
1636563810000|2021-11-10 17:03:30|||||||||19
1636563820000|2021-11-10 17:03:40|103.82||103.77||103.82||103.77||118
1636563830000|2021-11-10 17:03:50|||||||||21
1636563880000|2021-11-10 17:04:40||103.64||103.64||103.64||103.64|13
1636563890000|2021-11-10 17:04:50||103.69||103.64||103.69||103.64|0
1636563900000|2021-11-10 17:05:00||103.69||103.69||103.69||103.64|0
1636563950000|2021-11-10 17:05:50||103.64||103.64||103.64||103.64|0
1636564020000|2021-11-10 17:07:00|103.72||103.72||103.72||103.72||32
1636564180000|2021-11-10 17:09:40|||||||||32
1636564200000|2021-11-10 17:10:00||103.59||103.59||103.59||103.59|13
1636564300000|2021-11-10 17:11:40|103.67||103.67||103.67||103.67||0
1636564380000|2021-11-10 17:13:00||103.54||103.54||103.54||103.54|0
1636564430000|2021-11-10 17:13:50||103.59||103.59||103.59||103.59|0
1636564750000|2021-11-10 17:19:10||103.54||103.54||103.54||103.54|28
1636564870000|2021-11-10 17:21:10|103.62||103.62||103.62||103.62||0
1636564920000|2021-11-10 17:22:00|||||||||3
1636564930000|2021-11-10 17:22:10|||||||||4
1636565180000|2021-11-10 17:26:20||103.49||103.49||103.49||103.49|45
1636565200000|2021-11-10 17:26:40|||||||||20
1636565250000|2021-11-10 17:27:30|||||||||51
1636565310000|2021-11-10 17:28:30|103.57||103.57||103.57||103.57||20
1636565430000|2021-11-10 17:30:30|||||||||12
1636565510000|2021-11-10 17:31:50|||||||||10
1636565610000|2021-11-10 17:33:30|103.62||103.62||103.62||103.62||26
1636565700000|2021-11-10 17:35:00||103.54||103.54||103.54||103.54|0
1636565780000|2021-11-10 17:36:20|103.67||103.67||103.67||103.67||0
1636565800000|2021-11-10 17:36:40|103.62||103.62||103.62||103.62||0
1636566080000|2021-11-10 17:41:20||103.49||103.49||103.49||103.49|16
1636566220000|2021-11-10 17:43:40|103.57||103.57||103.57||103.57||2
1636566240000|2021-11-10 17:44:00||103.44||103.44||103.44||103.44|1
1636566270000|2021-11-10 17:44:30||103.49||103.49||103.49||103.49|2
1636566340000|2021-11-10 17:45:40||103.44||103.44||103.44||103.44|29
1636566400000|2021-11-10 17:46:40|||||||||1
1636566420000|2021-11-10 17:47:00|103.52||103.52||103.52||103.52||1
1636566660000|2021-11-10 17:51:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|150
1636566680000|2021-11-10 17:51:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|19
1636566690000|2021-11-10 17:51:30||103.49||103.49||103.49||103.49|0
1636566780000|2021-11-10 17:53:00|||||||||13
1636566930000|2021-11-10 17:55:30||103.54||103.54||103.54||103.54|0
1636567080000|2021-11-10 17:58:00||103.49||103.54||103.54||103.49|1
1636567090000|2021-11-10 17:58:10||103.49||103.49||103.54||103.49|0
1636567100000|2021-11-10 17:58:20||103.54||103.49||103.54||103.49|0
1636567160000|2021-11-10 17:59:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|73
1636567290000|2021-11-10 18:01:30|103.57||103.57||103.57||103.52||0
1636567340000|2021-11-10 18:02:20|103.52||103.52||103.52||103.52||0
1636567350000|2021-11-10 18:02:30|103.57||103.57||103.57||103.57||201
1636567360000|2021-11-10 18:02:40|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|14
1636567370000|2021-11-10 18:02:50||103.49||103.49||103.49||103.49|0
1636567420000|2021-11-10 18:03:40||103.44||103.49||103.49||103.44|57
1636567430000|2021-11-10 18:03:50||103.44||103.44||103.49||103.44|62
1636567460000|2021-11-10 18:04:20||103.49||103.49||103.49||103.49|100
1636567470000|2021-11-10 18:04:30|103.62||103.62||103.62||103.62||11
1636567490000|2021-11-10 18:04:50|103.67|103.54|103.67|103.54|103.67|103.59|103.67|103.54|23
1636567500000|2021-11-10 18:05:00|103.62|103.49|103.62|103.54|103.67|103.54|103.62|103.49|1
1636567510000|2021-11-10 18:05:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|77
1636567570000|2021-11-10 18:06:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|173
1636567620000|2021-11-10 18:07:00|||||||||7
1636567730000|2021-11-10 18:08:50||103.49||103.49||103.54||103.49|45
1636567750000|2021-11-10 18:09:10|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|12
1636567800000|2021-11-10 18:10:00|||||||||15
1636567810000|2021-11-10 18:10:10|103.67||103.67||103.67||103.67||366
1636567970000|2021-11-10 18:12:50|103.62||103.62||103.62||103.62||0
1636568000000|2021-11-10 18:13:20||103.49||103.49||103.49||103.49|23
1636568010000|2021-11-10 18:13:30||103.54||103.54||103.54||103.54|0
1636568040000|2021-11-10 18:14:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|9
1636568050000|2021-11-10 18:14:10|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|26
1636568060000|2021-11-10 18:14:20|103.57||103.57||103.57||103.57||2
1636568160000|2021-11-10 18:16:00|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|17
1636568170000|2021-11-10 18:16:10|103.57||103.52||103.57||103.52||2
1636568200000|2021-11-10 18:16:40|103.57||103.57||103.57||103.57||4
1636568240000|2021-11-10 18:17:20||103.49||103.44||103.49||103.44|0
1636568290000|2021-11-10 18:18:10|103.52||103.52||103.52||103.52||0
1636568410000|2021-11-10 18:20:10|103.57||103.57||103.57||103.57||4
1636568440000|2021-11-10 18:20:40|103.52||103.52||103.52||103.52||10
1636568480000|2021-11-10 18:21:20||103.39||103.39||103.39||103.39|7
1636568570000|2021-11-10 18:22:50||103.44||103.44||103.44||103.44|0
1636568730000|2021-11-10 18:25:30||103.39||103.39||103.39||103.39|2
1636568760000|2021-11-10 18:26:00||103.44||103.44||103.44||103.44|0
1636568920000|2021-11-10 18:28:40|103.57||103.57||103.57||103.57||17
1636569170000|2021-11-10 18:32:50||103.49||103.44||103.49||103.44|1
1636569470000|2021-11-10 18:37:50|103.52||103.52||103.52||103.52||100
1636569480000|2021-11-10 18:38:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|24
1636569520000|2021-11-10 18:38:40|||||||||3
1636569540000|2021-11-10 18:39:00||103.44||103.44||103.44||103.44|3
1636569570000|2021-11-10 18:39:30|103.52||103.57||103.57||103.52||3
1636569590000|2021-11-10 18:39:50||103.49||103.44||103.49||103.44|3
1636569640000|2021-11-10 18:40:40||103.49||103.49||103.49||103.49|2
1636569660000|2021-11-10 18:41:00||103.44||103.44||103.44||103.44|1
1636569700000|2021-11-10 18:41:40||103.49||103.44||103.49||103.44|3
1636569750000|2021-11-10 18:42:30||103.49||103.44||103.49||103.44|3
1636569800000|2021-11-10 18:43:20||103.49||103.44||103.49||103.44|3
1636569810000|2021-11-10 18:43:30|103.52||103.52||103.52||103.52||50
1636569910000|2021-11-10 18:45:10|||||||||2
1636569960000|2021-11-10 18:46:00||103.39||103.39||103.39||103.39|9
1636569990000|2021-11-10 18:46:30|103.47||103.47||103.47||103.47||1
1636570000000|2021-11-10 18:46:40||103.34||103.34||103.34||103.34|24
1636570030000|2021-11-10 18:47:10||103.39||103.34||103.39||103.34|0
1636570050000|2021-11-10 18:47:30||103.39||103.39||103.39||103.34|0
1636570070000|2021-11-10 18:47:50|103.52||103.52||103.52||103.52||5
1636570090000|2021-11-10 18:48:10||103.44||103.44||103.44||103.44|0
1636570140000|2021-11-10 18:49:00||103.39||103.39||103.39||103.39|1
1636570150000|2021-11-10 18:49:10|103.47||103.47||103.47||103.47||0
1636570160000|2021-11-10 18:49:20||103.34||103.34||103.34||103.34|1
1636570400000|2021-11-10 18:53:20|103.42|103.29|103.42|103.29|103.42|103.29|103.42|103.29|0
1636570560000|2021-11-10 18:56:00|103.37||103.42||103.42||103.37||1
1636570570000|2021-11-10 18:56:10|103.37||103.37||103.37||103.37||0
1636570630000|2021-11-10 18:57:10|||||||||2
1636570650000|2021-11-10 18:57:30||103.24||103.24||103.24||103.24|0
1636570700000|2021-11-10 18:58:20||103.29||103.29||103.29||103.29|0
1636570750000|2021-11-10 18:59:10||103.24||103.24||103.24||103.24|0
1636570810000|2021-11-10 19:00:10|103.32||103.32||103.32||103.32||0
1636570840000|2021-11-10 19:00:40|103.37||103.37||103.37||103.37||1
1636570860000|2021-11-10 19:01:00|103.32||103.32||103.37||103.32||6
1636570880000|2021-11-10 19:01:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1636570930000|2021-11-10 19:02:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|1
1636571020000|2021-11-10 19:03:40|103.27||103.22||103.27||103.22||6
1636571150000|2021-11-10 19:05:50|103.27||103.27||103.27||103.22||2
1636571160000|2021-11-10 19:06:00|103.22||103.22||103.27||103.22||3
1636571170000|2021-11-10 19:06:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1636571180000|2021-11-10 19:06:20|||||||||7
1636571830000|2021-11-10 19:17:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|5
1636571840000|2021-11-10 19:17:20|103.37||103.37||103.37||103.37||0
1636571850000|2021-11-10 19:17:30|103.32||103.37||103.37||103.32||0
1636571870000|2021-11-10 19:17:50||103.29||103.24||103.29||103.24|1
1636571900000|2021-11-10 19:18:20|103.32||103.37||103.37||103.32||0
1636571950000|2021-11-10 19:19:10|103.32||103.37||103.37||103.32||0
1636571990000|2021-11-10 19:19:50|103.32||103.32||103.37||103.32||1
1636572000000|2021-11-10 19:20:00|103.37||103.37||103.37||103.37||0
1636572010000|2021-11-10 19:20:10|103.32||103.37||103.37||103.32||0
1636572100000|2021-11-10 19:21:40||103.29||103.29||103.29||103.29|0
1636572130000|2021-11-10 19:22:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|0
1636572180000|2021-11-10 19:23:00|||||||||1
1636572250000|2021-11-10 19:24:10|||||||||9
1636572280000|2021-11-10 19:24:40|||||||||27
1636572330000|2021-11-10 19:25:30|103.37||103.37||103.37||103.37||8
1636572430000|2021-11-10 19:27:10|103.32||103.32||103.37||103.32||0
1636572510000|2021-11-10 19:28:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|36
1636572560000|2021-11-10 19:29:20||103.14||103.14||103.14||103.14|1
1636572600000|2021-11-10 19:30:00||103.19||103.14||103.19||103.14|5
1636572620000|2021-11-10 19:30:20|103.22||103.22||103.22||103.22||0
1636572720000|2021-11-10 19:32:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|262
1636572780000|2021-11-10 19:33:00|||||||||152
1636572790000|2021-11-10 19:33:10|||||||||87
1636572800000|2021-11-10 19:33:20|||||||||50
1636572830000|2021-11-10 19:33:50|||||||||52
1636572840000|2021-11-10 19:34:00|||||||||100
1636572880000|2021-11-10 19:34:40|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|17
1636572890000|2021-11-10 19:34:50|103.17||103.12||103.17||103.12||0
1636572950000|2021-11-10 19:35:50|||||||||11
1636572960000|2021-11-10 19:36:00|103.17||103.17||103.17||103.17||15
1636573000000|2021-11-10 19:36:40||103.09||103.09||103.09||103.09|0
1636573030000|2021-11-10 19:37:10|||||||||11
1636573080000|2021-11-10 19:38:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|16
1636573140000|2021-11-10 19:39:00|||||||||9
1636573150000|2021-11-10 19:39:10||102.99||102.99||102.99||102.99|34
1636573200000|2021-11-10 19:40:00||103.04||103.04||103.04||103.04|16
1636573250000|2021-11-10 19:40:50||102.99||102.99||102.99||102.99|15
1636573290000|2021-11-10 19:41:30||103.04||102.99||103.04||102.99|10
1636573310000|2021-11-10 19:41:50|103.07||103.12||103.12||103.07||0
1636573330000|2021-11-10 19:42:10|103.07||103.12||103.12||103.07||1
1636573340000|2021-11-10 19:42:20||103.04||102.99||103.04||102.99|10
1636573350000|2021-11-10 19:42:30|103.07||103.07||103.07||103.07||0
1636573380000|2021-11-10 19:43:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|16
1636573400000|2021-11-10 19:43:20||102.99||102.99||102.99||102.99|10
1636573430000|2021-11-10 19:43:50|103.07||103.07||103.07||103.07||1
1636573480000|2021-11-10 19:44:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|513
1636573520000|2021-11-10 19:45:20||102.89||102.94||102.94||102.89|199
1636573530000|2021-11-10 19:45:30|103.07||103.07||103.07||103.07||5
1636573540000|2021-11-10 19:45:40||102.99||102.99||102.99||102.99|0
1636573560000|2021-11-10 19:46:00|103.12||103.12||103.12||103.12||0
1636573570000|2021-11-10 19:46:10||103.04||103.04||103.04||103.04|0
1636573620000|2021-11-10 19:47:00|||||||||15
1636573660000|2021-11-10 19:47:40|103.17||103.17||103.17||103.17||4
1636573680000|2021-11-10 19:48:00|||||||||12
1636573730000|2021-11-10 19:48:50||103.09||103.09||103.09||103.09|11
1636573790000|2021-11-10 19:49:50|||||||||11
1636573810000|2021-11-10 19:50:10||103.04||103.04||103.04||103.04|19
1636573860000|2021-11-10 19:51:00|103.12||103.12||103.12||103.12||0
1636573870000|2021-11-10 19:51:10|||||||||10
1636573910000|2021-11-10 19:51:50|||||||||27
1636573920000|2021-11-10 19:52:00|103.17||103.17||103.17||103.17||11
1636573950000|2021-11-10 19:52:30||103.09||103.09||103.09||103.09|0
1636573970000|2021-11-10 19:52:50|||||||||11
1636574020000|2021-11-10 19:53:40|||||||||11
1636574050000|2021-11-10 19:54:10||103.04||103.09||103.09||103.04|8
1636574100000|2021-11-10 19:55:00||103.04||103.04||103.09||103.04|18
1636574110000|2021-11-10 19:55:10||103.09||103.09||103.09||103.09|0
1636574140000|2021-11-10 19:55:40|||||||||100
1636574150000|2021-11-10 19:55:50|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|43
1636574180000|2021-11-10 19:56:20|||||||||57
1636574190000|2021-11-10 19:56:30|103.17||103.17||103.17||103.17||8
1636574220000|2021-11-10 19:57:00|103.12||103.17||103.17||103.12||8
1636574230000|2021-11-10 19:57:10|103.12||103.12||103.12||103.12||0
1636574250000|2021-11-10 19:57:30|||||||||3
1636574260000|2021-11-10 19:57:40|||||||||3
1636574270000|2021-11-10 19:57:50|103.17||103.17||103.17||103.17||1
1636574280000|2021-11-10 19:58:00|||||||||3
1636574300000|2021-11-10 19:58:20|103.12||103.12||103.12||103.12||3
1636574320000|2021-11-10 19:58:40|103.17||103.17||103.17||103.17||3
1636574330000|2021-11-10 19:58:50|||||||||3
1636574350000|2021-11-10 19:59:10|||||||||3
1636574370000|2021-11-10 19:59:30|||||||||3
1636574390000|2021-11-10 19:59:50|||||||||3
1636574400000|2021-11-10 20:00:00|||||||||3
1636574420000|2021-11-10 20:00:20|103.22|103.09|103.22|103.09|103.22|103.09|103.22|103.09|21
1636574430000|2021-11-10 20:00:30|||||||||8
1636574440000|2021-11-10 20:00:40||103.14||103.14||103.14||103.14|0
1636574460000|2021-11-10 20:01:00|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|0
1636574470000|2021-11-10 20:01:10|103.22||103.22||103.22||103.22||0
1636574700000|2021-11-10 20:05:00|||||||||1
1636574780000|2021-11-10 20:06:20|103.27||103.27||103.27||103.27||0
1636574820000|2021-11-10 20:07:00||103.19||103.14||103.19||103.14|1
1636574860000|2021-11-10 20:07:40||103.19||103.14||103.19||103.14|0
1636574870000|2021-11-10 20:07:50||103.19||103.14||103.19||103.14|0
1636574890000|2021-11-10 20:08:10|103.22||103.22||103.22||103.22||0
1636574990000|2021-11-10 20:09:50||103.09||103.09||103.09||103.09|9
1636575000000|2021-11-10 20:10:00||103.14||103.09||103.14||103.09|7
1636575020000|2021-11-10 20:10:20||103.14||103.14||103.14||103.14|0
1636575060000|2021-11-10 20:11:00||103.09||103.09||103.09||103.09|7
1636575070000|2021-11-10 20:11:10|103.27|103.14|103.27|103.14|103.27|103.14|103.27|103.14|7
1636575080000|2021-11-10 20:11:20||103.19||103.19||103.19||103.19|2
1636575090000|2021-11-10 20:11:30||103.14||103.14||103.14||103.14|0
1636575120000|2021-11-10 20:12:00|103.22|103.09|103.22|103.14|103.22|103.14|103.22|103.09|134
1636575160000|2021-11-10 20:12:40|103.27||103.27||103.27||103.27||3
1636575190000|2021-11-10 20:13:10||103.19||103.14||103.19||103.14|14
1636575250000|2021-11-10 20:14:10|103.22|103.19|103.22|103.09|103.27|103.19|103.22|103.09|34
1636575260000|2021-11-10 20:14:20||103.14||103.14||103.14||103.14|29
1636575300000|2021-11-10 20:15:00|103.27||103.22||103.27||103.22||26
1636575310000|2021-11-10 20:15:10|103.27|103.09|103.22|103.09|103.27|103.09|103.22|103.09|6
1636575340000|2021-11-10 20:15:40|103.27|103.14|103.27|103.14|103.27|103.14|103.27|103.14|39
1636575350000|2021-11-10 20:15:50|103.22||103.27||103.27||103.22||0
1636575370000|2021-11-10 20:16:10||103.19||103.14||103.19||103.14|13
1636575380000|2021-11-10 20:16:20|103.22|103.09|103.22|103.09|103.22|103.09|103.22|103.09|124
1636575390000|2021-11-10 20:16:30|103.27|103.14|103.27|103.14|103.27|103.14|103.27|103.14|13
1636575400000|2021-11-10 20:16:40|103.22||103.22||103.22||103.22||27
1636575420000|2021-11-10 20:17:00|||||||||21
1636575430000|2021-11-10 20:17:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1636575480000|2021-11-10 20:18:00|||||||||15
1636575580000|2021-11-10 20:19:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1636575600000|2021-11-10 20:20:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1636575650000|2021-11-10 20:20:50|||||||||16
1636575710000|2021-11-10 20:21:50|||||||||3
1636575760000|2021-11-10 20:22:40||103.24||103.24||103.24||103.24|18
1636575780000|2021-11-10 20:23:00|103.32|103.29|103.32|103.24|103.32|103.29|103.32|103.24|6
1636575790000|2021-11-10 20:23:10||103.19||103.19||103.19||103.19|4
1636575820000|2021-11-10 20:23:40|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|3
1636575880000|2021-11-10 20:24:40||103.14||103.14||103.14||103.14|90
1636575890000|2021-11-10 20:24:50||103.19||103.19||103.19||103.19|0
1636575920000|2021-11-10 20:25:20|103.32||103.32||103.32||103.32||9
1636575930000|2021-11-10 20:25:30|103.27||103.32||103.32||103.27||0
1636576160000|2021-11-10 20:29:20|103.27||103.32||103.32||103.27||0
1636576230000|2021-11-10 20:30:30|103.27||103.27||103.27||103.27||9
1636576270000|2021-11-10 20:31:10||103.14||103.14||103.14||103.14|1
1636576370000|2021-11-10 20:32:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|113
1636576440000|2021-11-10 20:34:00|||||||||16
1636576500000|2021-11-10 20:35:00|||||||||4
1636576510000|2021-11-10 20:35:10|||||||||4
1636576560000|2021-11-10 20:36:00|||||||||7
1636576570000|2021-11-10 20:36:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|43
1636576820000|2021-11-10 20:40:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|7
1636576870000|2021-11-10 20:41:10||103.19||103.19||103.19||103.19|15
1636576890000|2021-11-10 20:41:30|103.27||103.27||103.27||103.27||0
1636576910000|2021-11-10 20:41:50|||||||||7
1636576950000|2021-11-10 20:42:30|||||||||2
1636576970000|2021-11-10 20:42:50|||||||||22
1636576980000|2021-11-10 20:43:00|||||||||60
1636577060000|2021-11-10 20:44:20|||||||||5
1636577120000|2021-11-10 20:45:20||103.14||103.14||103.14||103.14|15
1636577140000|2021-11-10 20:45:40|103.22||103.22||103.22||103.22||1
1636577230000|2021-11-10 20:47:10|103.27||103.27||103.27||103.27||8
1636577240000|2021-11-10 20:47:20||103.19||103.19||103.19||103.19|0
1636577400000|2021-11-10 20:50:00|103.32||103.32||103.32||103.27||19
1636577410000|2021-11-10 20:50:10||103.24||103.19||103.24||103.19|3
1636577520000|2021-11-10 20:52:00||103.24||103.19||103.24||103.19|1
1636577620000|2021-11-10 20:53:40|103.27|103.14|103.27|103.14|103.27|103.14|103.27|103.14|5
1636577640000|2021-11-10 20:54:00|103.22|103.19|103.22|103.14|103.22|103.19|103.22|103.14|31
1636577650000|2021-11-10 20:54:10|103.27||103.27||103.27||103.27||111
1636577660000|2021-11-10 20:54:20|||||||||5
1636577670000|2021-11-10 20:54:30|103.22||103.22||103.22||103.22||7
1636577680000|2021-11-10 20:54:40|||||||||3
1636577690000|2021-11-10 20:54:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|112
1636577700000|2021-11-10 20:55:00|||||||||9
1636577720000|2021-11-10 20:55:20|103.22||103.22||103.22||103.22||6
1636577760000|2021-11-10 20:56:00|103.17|103.14|103.27|103.09|103.27|103.14|103.17|103.04|224
1636577770000|2021-11-10 20:56:10|103.22||103.27||103.27||103.22||0
1636577780000|2021-11-10 20:56:20|103.22||103.27||103.27||103.22||6
1636577810000|2021-11-10 20:56:50||103.14||103.14||103.14||103.14|7
1636577830000|2021-11-10 20:57:10|||||||||100
1636577840000|2021-11-10 20:57:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|100
1636577850000|2021-11-10 20:57:30|103.27|103.14|103.27|103.14|103.27|103.14|103.27|103.14|58
1636577940000|2021-11-10 20:59:00|||||||||5
1636577950000|2021-11-10 20:59:10|103.22||103.27||103.27||103.22||8
1636577970000|2021-11-10 20:59:30|103.22||103.22||103.22||103.22||0
1636577980000|2021-11-10 20:59:40|103.27||103.22||103.27||103.22||1
1636577990000|2021-11-10 20:59:50|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|1
1636614110000|2021-11-11 07:01:50|103.42|103.29|103.42|103.34|103.42|103.34|103.42|103.29|0
1636614120000|2021-11-11 07:02:00|103.47|103.29|103.47|103.29|103.47|103.34|103.47|103.29|11
1636614140000|2021-11-11 07:02:20||103.34||103.34||103.34||103.34|0
1636614150000|2021-11-11 07:02:30||103.39||103.34||103.39||103.34|0
1636614180000|2021-11-11 07:03:00||103.39||103.34||103.39||103.34|0
1636614210000|2021-11-11 07:03:30|103.42||103.42||103.42||103.42||0
1636614250000|2021-11-11 07:04:10||103.29||103.29||103.29||103.29|1
1636614260000|2021-11-11 07:04:20|103.37|103.24|103.37|103.24|103.37|103.29|103.37|103.24|0
1636614270000|2021-11-11 07:04:30||103.29||103.24||103.29||103.24|0
1636614280000|2021-11-11 07:04:40|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|86
1636614330000|2021-11-11 07:05:30|103.47||103.47||103.47||103.47||0
1636614400000|2021-11-11 07:06:40|||||||||106
1636614440000|2021-11-11 07:07:20|||||||||28
1636614560000|2021-11-11 07:09:20|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|39
1636614580000|2021-11-11 07:09:40|103.42||103.47||103.47||103.42||0
1636614590000|2021-11-11 07:09:50|103.42||103.47||103.47||103.42||0
1636614760000|2021-11-11 07:12:40|103.42||103.47||103.47||103.42||7
1636614770000|2021-11-11 07:12:50|103.42||103.47||103.47||103.42||3
1636614780000|2021-11-11 07:13:00|103.42||103.47||103.47||103.42||2
1636614890000|2021-11-11 07:14:50|103.42||103.47||103.47||103.42||4
1636614910000|2021-11-11 07:15:10|103.52|103.39|103.52|103.44|103.52|103.44|103.52|103.39|111
1636614930000|2021-11-11 07:15:30|103.57||103.57||103.57||103.57||2
1636614980000|2021-11-11 07:16:20||103.49||103.49||103.49||103.49|0
1636615000000|2021-11-11 07:16:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1
1636615030000|2021-11-11 07:17:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|1
1636615040000|2021-11-11 07:17:20|103.72||103.67||103.72||103.67||0
1636615110000|2021-11-11 07:18:30|103.72|103.54|103.72|103.59|103.72|103.59|103.72|103.54|25
1636615120000|2021-11-11 07:18:40|103.67||103.67||103.67||103.67||0
1636615130000|2021-11-11 07:18:50||103.54||103.54||103.54||103.54|0
1636615150000|2021-11-11 07:19:10||103.59||103.59||103.59||103.59|0
1636615160000|2021-11-11 07:19:20|||||||||9
1636615170000|2021-11-11 07:19:30||103.54||103.54||103.54||103.54|0
1636615200000|2021-11-11 07:20:00||103.59||103.59||103.59||103.59|0
1636615210000|2021-11-11 07:20:10||103.54||103.54||103.54||103.54|0
1636615300000|2021-11-11 07:21:40||103.59||103.59||103.59||103.59|0
1636615310000|2021-11-11 07:21:50|103.72|103.54|103.72|103.59|103.72|103.59|103.72|103.54|0
1636615380000|2021-11-11 07:23:00||103.64||103.59||103.64||103.59|1
1636615640000|2021-11-11 07:27:20|103.67||103.72||103.72||103.67||1
1636615730000|2021-11-11 07:28:50||103.64||103.64||103.64||103.64|0
1636615740000|2021-11-11 07:29:00||103.59||103.59||103.64||103.59|0
1636615750000|2021-11-11 07:29:10||103.64||103.59||103.64||103.59|0
1636615830000|2021-11-11 07:30:30||103.64||103.64||103.64||103.59|0
1636615840000|2021-11-11 07:30:40||103.59||103.64||103.64||103.59|0
1636615850000|2021-11-11 07:30:50||103.59||103.59||103.64||103.59|0
1636615860000|2021-11-11 07:31:00||103.64||103.59||103.64||103.59|0
1636615970000|2021-11-11 07:32:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|20
1636616000000|2021-11-11 07:33:20||103.64||103.64||103.64||103.64|36
1636616010000|2021-11-11 07:33:30|103.72||103.72||103.72||103.72||0
1636616020000|2021-11-11 07:33:40||103.59||103.59||103.59||103.59|0
1636616080000|2021-11-11 07:34:40|||||||||2
1636616110000|2021-11-11 07:35:10|103.67|103.54|103.67|103.54|103.67|103.54|103.67|103.54|1
1636616150000|2021-11-11 07:35:50||103.59||103.59||103.59||103.59|0
1636616210000|2021-11-11 07:36:50|103.72||103.72||103.72||103.72||1
1636616510000|2021-11-11 07:41:50||103.64||103.64||103.64||103.64|0
1636616610000|2021-11-11 07:43:30|||||||||43
1636616910000|2021-11-11 07:48:30||103.59||103.59||103.59||103.59|13
1636616920000|2021-11-11 07:48:40||103.64||103.64||103.64||103.64|26
1636617020000|2021-11-11 07:50:20||103.59||103.59||103.59||103.59|1
1636617110000|2021-11-11 07:51:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|49
1636617120000|2021-11-11 07:52:00|103.82||103.82||103.82||103.82||12
1636617140000|2021-11-11 07:52:20|103.72|103.74|103.72|103.64|103.72|103.74|103.72|103.64|50
1636617160000|2021-11-11 07:52:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|34
1636617170000|2021-11-11 07:52:50|||||||||54
1636617180000|2021-11-11 07:53:00|103.72||103.72||103.72||103.72||0
1636617390000|2021-11-11 07:56:30|103.77|103.64|103.77|103.64|103.77|103.64|103.77|103.64|63
1636617400000|2021-11-11 07:56:40||103.69||103.64||103.69||103.64|0
1636617570000|2021-11-11 07:59:30|103.82|103.69|103.77|103.69|103.82|103.69|103.77|103.69|50
1636617580000|2021-11-11 07:59:40|103.82|103.64|103.82|103.69|103.82|103.69|103.82|103.64|50
1636617590000|2021-11-11 07:59:50|103.87|103.74|103.82|103.74|103.87|103.74|103.82|103.74|104
1636617600000|2021-11-11 08:00:00|103.87|103.79|103.87|103.79|103.92|103.79|103.82|103.79|234
1636617610000|2021-11-11 08:00:10|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|2
1636617620000|2021-11-11 08:00:20|103.92|103.74|103.92|103.84|103.92|103.84|103.92|103.74|168
1636617630000|2021-11-11 08:00:30|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|141
1636617640000|2021-11-11 08:00:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|450
1636617650000|2021-11-11 08:00:50|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|107
1636617660000|2021-11-11 08:01:00||103.74||103.79||103.79||103.74|77
1636617680000|2021-11-11 08:01:20||103.74||103.74||103.79||103.74|4
1636617690000|2021-11-11 08:01:30||103.79||103.74||103.79||103.74|0
1636617730000|2021-11-11 08:02:10|103.82||103.87||103.87||103.82||27
1636617740000|2021-11-11 08:02:20|103.82|103.79|103.87|103.74|103.87|103.79|103.82|103.74|39
1636617750000|2021-11-11 08:02:30|103.82||103.82||103.82||103.82||0
1636617760000|2021-11-11 08:02:40|103.87||103.87||103.87||103.87||24
1636617780000|2021-11-11 08:03:00||103.79||103.79||103.79||103.74|34
1636617790000|2021-11-11 08:03:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|64
1636617810000|2021-11-11 08:03:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|99
1636617820000|2021-11-11 08:03:40|104.02||104.02||104.02||104.02||8
1636617830000|2021-11-11 08:03:50|103.97|103.94|104.02|103.94|104.02|103.94|103.97|103.94|183
1636617840000|2021-11-11 08:04:00|||||||||97
1636617860000|2021-11-11 08:04:20|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|537
1636617870000|2021-11-11 08:04:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|109
1636617880000|2021-11-11 08:04:40|||||||||26
1636617890000|2021-11-11 08:04:50|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|51
1636617900000|2021-11-11 08:05:00|104.12|104.04|104.12|104.04|104.17|104.09|104.12|104.04|185
1636617910000|2021-11-11 08:05:10|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|2
1636617920000|2021-11-11 08:05:20||103.89||103.94||103.94||103.89|3
1636617930000|2021-11-11 08:05:30||103.89||103.94||103.94||103.89|31
1636617940000|2021-11-11 08:05:40|||||||||226
1636617950000|2021-11-11 08:05:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|72
1636617960000|2021-11-11 08:06:00|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|0
1636617970000|2021-11-11 08:06:10|104.22|104.09|104.17|104.09|104.22|104.09|104.17|104.09|0
1636617990000|2021-11-11 08:06:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|1
1636618000000|2021-11-11 08:06:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|2
1636618030000|2021-11-11 08:07:10|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|51
1636618040000|2021-11-11 08:07:20||104.09||104.09||104.14||104.09|0
1636618050000|2021-11-11 08:07:30|104.17||104.22||104.22||104.17||2
1636618060000|2021-11-11 08:07:40||104.14||104.14||104.14||104.14|0
1636618070000|2021-11-11 08:07:50|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|0
1636618080000|2021-11-11 08:08:00||104.14||104.09||104.14||104.09|34
1636618090000|2021-11-11 08:08:10||104.14||104.14||104.14||104.14|0
1636618100000|2021-11-11 08:08:20|||||||||501
1636618120000|2021-11-11 08:08:40|||||||||6
1636618140000|2021-11-11 08:09:00|||||||||66
1636618200000|2021-11-11 08:10:00|||||||||33
1636618210000|2021-11-11 08:10:10|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|38
1636618230000|2021-11-11 08:10:30|104.27|104.09|104.22|104.09|104.27|104.09|104.17|104.09|10
1636618240000|2021-11-11 08:10:40|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|9
1636618250000|2021-11-11 08:10:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.09|16
1636618260000|2021-11-11 08:11:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.19|207
1636618270000|2021-11-11 08:11:10|||||||||415
1636618290000|2021-11-11 08:11:30|104.32||104.32||104.32||104.32||15
1636618300000|2021-11-11 08:11:40||104.24||104.24||104.24||104.24|0
1636618320000|2021-11-11 08:12:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|85
1636618330000|2021-11-11 08:12:10|||||||||5
1636618340000|2021-11-11 08:12:20|104.42||104.37||104.42||104.37||66
1636618350000|2021-11-11 08:12:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|8
1636618370000|2021-11-11 08:12:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|8
1636618380000|2021-11-11 08:13:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|521
1636618390000|2021-11-11 08:13:10|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|25
1636618400000|2021-11-11 08:13:20|104.42|104.39|104.47|104.34|104.47|104.39|104.42|104.34|8
1636618410000|2021-11-11 08:13:30|104.42|104.39|104.47|104.34|104.47|104.39|104.42|104.34|8
1636618420000|2021-11-11 08:13:40|104.42||104.42||104.42||104.42||1
1636618430000|2021-11-11 08:13:50||104.29||104.34||104.34||104.29|43
1636618440000|2021-11-11 08:14:00||104.29||104.34||104.34||104.29|36
1636618450000|2021-11-11 08:14:10|||||||||1
1636618470000|2021-11-11 08:14:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|55
1636618480000|2021-11-11 08:14:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|68
1636618500000|2021-11-11 08:15:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|180
1636618510000|2021-11-11 08:15:10|||||||||50
1636618520000|2021-11-11 08:15:20|104.52||104.47||104.52||104.47||9
1636618530000|2021-11-11 08:15:30|104.52|104.44|104.57|104.44|104.57|104.44|104.52|104.44|3
1636618540000|2021-11-11 08:15:40|104.52|104.49|104.57|104.44|104.57|104.49|104.52|104.44|12
1636618550000|2021-11-11 08:15:50|104.52|104.49|104.52|104.44|104.52|104.49|104.52|104.44|50
1636618560000|2021-11-11 08:16:00|104.57|104.49|104.62|104.49|104.62|104.49|104.57|104.49|30
1636618570000|2021-11-11 08:16:10||104.54||104.54||104.54||104.54|0
1636618580000|2021-11-11 08:16:20|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|309
1636618590000|2021-11-11 08:16:30|||||||||21
1636618610000|2021-11-11 08:16:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|22
1636618630000|2021-11-11 08:17:10|104.57|104.49|104.57|104.49|104.62|104.54|104.57|104.49|46
1636618640000|2021-11-11 08:17:20|104.62||104.62||104.62||104.62||18
1636618650000|2021-11-11 08:17:30||104.54||104.54||104.54||104.54|0
1636618660000|2021-11-11 08:17:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|300
1636618700000|2021-11-11 08:18:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|260
1636618740000|2021-11-11 08:19:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|236
1636618760000|2021-11-11 08:19:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|60
1636618780000|2021-11-11 08:19:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|42
1636618790000|2021-11-11 08:19:50|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|219
1636618800000|2021-11-11 08:20:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|16
1636618810000|2021-11-11 08:20:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|185
1636618820000|2021-11-11 08:20:20|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|150
1636618830000|2021-11-11 08:20:30||104.54||104.54||104.54||104.54|0
1636618860000|2021-11-11 08:21:00|104.57|104.49|104.62|104.49|104.62|104.49|104.57|104.49|52
1636618870000|2021-11-11 08:21:10||104.54||104.54||104.54||104.54|0
1636618880000|2021-11-11 08:21:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|49
1636618890000|2021-11-11 08:21:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|10
1636618900000|2021-11-11 08:21:40|||||||||32
1636618910000|2021-11-11 08:21:50|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|199
1636618920000|2021-11-11 08:22:00|||||||||46
1636618930000|2021-11-11 08:22:10|104.72||104.67||104.72||104.67||6
1636618970000|2021-11-11 08:22:50||104.54||104.54||104.54||104.54|164
1636618980000|2021-11-11 08:23:00||104.59||104.59||104.59||104.59|0
1636618990000|2021-11-11 08:23:10|104.72|104.64|104.67|104.59|104.72|104.64|104.67|104.59|19
1636619070000|2021-11-11 08:24:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|83
1636619080000|2021-11-11 08:24:40|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|121
1636619090000|2021-11-11 08:24:50|104.62||104.62||104.62||104.62||18
1636619100000|2021-11-11 08:25:00|104.57|104.54|104.57|104.49|104.57|104.54|104.57|104.49|6
1636619110000|2021-11-11 08:25:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|99
1636619120000|2021-11-11 08:25:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|2
1636619130000|2021-11-11 08:25:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|0
1636619160000|2021-11-11 08:26:00|||||||||10
1636619170000|2021-11-11 08:26:10|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|3
1636619190000|2021-11-11 08:26:30|104.62||104.62||104.62||104.62||57
1636619200000|2021-11-11 08:26:40|104.57||104.57||104.57||104.57||0
1636619210000|2021-11-11 08:26:50|104.62||104.57||104.62||104.57||0
1636619220000|2021-11-11 08:27:00|104.62||104.57||104.62||104.57||33
1636619230000|2021-11-11 08:27:10|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|13
1636619240000|2021-11-11 08:27:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|41
1636619280000|2021-11-11 08:28:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|66
1636619300000|2021-11-11 08:28:20|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|2
1636619310000|2021-11-11 08:28:30|||||||||7
1636619340000|2021-11-11 08:29:00|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|41
1636619350000|2021-11-11 08:29:10|104.62||104.57||104.62||104.57||0
1636619380000|2021-11-11 08:29:40|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|34
1636619430000|2021-11-11 08:30:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|34
1636619450000|2021-11-11 08:30:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|14
1636619460000|2021-11-11 08:31:00|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|60
1636619470000|2021-11-11 08:31:10||104.44||104.44||104.49||104.44|5
1636619480000|2021-11-11 08:31:20|104.52|104.49|104.52|104.44|104.52|104.49|104.52|104.44|21
1636619490000|2021-11-11 08:31:30||104.39||104.39||104.39||104.39|65
1636619500000|2021-11-11 08:31:40||104.44||104.44||104.44||104.44|0
1636619510000|2021-11-11 08:31:50|104.47|104.39|104.52|104.39|104.52|104.44|104.47|104.39|52
1636619520000|2021-11-11 08:32:00||104.44||104.39||104.44||104.39|25
1636619530000|2021-11-11 08:32:10|104.47|104.44|104.52|104.39|104.52|104.44|104.47|104.39|1
1636619540000|2021-11-11 08:32:20|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.44|25
1636619550000|2021-11-11 08:32:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|180
1636619570000|2021-11-11 08:32:50||104.34||104.34||104.34||104.34|84
1636619580000|2021-11-11 08:33:00||104.39||104.39||104.39||104.34|8
1636619590000|2021-11-11 08:33:10|||||||||10
1636619640000|2021-11-11 08:34:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|48
1636619650000|2021-11-11 08:34:10|104.47||104.42||104.47||104.42||5
1636619660000|2021-11-11 08:34:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|2
1636619670000|2021-11-11 08:34:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|16
1636619700000|2021-11-11 08:35:00|||||||||139
1636619710000|2021-11-11 08:35:10|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|94
1636619720000|2021-11-11 08:35:20|104.37||104.42||104.42||104.37||10
1636619730000|2021-11-11 08:35:30||104.34||104.29||104.34||104.29|26
1636619740000|2021-11-11 08:35:40|104.37||104.37||104.42||104.37||0
1636619770000|2021-11-11 08:36:10|||||||||42
1636619790000|2021-11-11 08:36:30|||||||||13
1636619800000|2021-11-11 08:36:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|31
1636619810000|2021-11-11 08:36:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|0
1636619820000|2021-11-11 08:37:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|28
1636619850000|2021-11-11 08:37:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|68
1636619900000|2021-11-11 08:38:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636619920000|2021-11-11 08:38:40|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|28
1636619930000|2021-11-11 08:38:50|104.27||104.27||104.27||104.27||0
1636619940000|2021-11-11 08:39:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|10
1636619950000|2021-11-11 08:39:10|||||||||148
1636619960000|2021-11-11 08:39:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|50
1636619970000|2021-11-11 08:39:30|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|198
1636619980000|2021-11-11 08:39:40|||||||||108
1636619990000|2021-11-11 08:39:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620010000|2021-11-11 08:40:10|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|58
1636620020000|2021-11-11 08:40:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|24
1636620030000|2021-11-11 08:40:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|15
1636620040000|2021-11-11 08:40:40||104.19||104.19||104.24||104.19|0
1636620050000|2021-11-11 08:40:50|104.27||104.27||104.27||104.27||0
1636620060000|2021-11-11 08:41:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620070000|2021-11-11 08:41:10|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|8
1636620080000|2021-11-11 08:41:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|0
1636620090000|2021-11-11 08:41:30|||||||||1
1636620100000|2021-11-11 08:41:40||104.19||104.19||104.19||104.19|0
1636620110000|2021-11-11 08:41:50|104.27||104.27||104.27||104.27||0
1636620170000|2021-11-11 08:42:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620180000|2021-11-11 08:43:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|12
1636620210000|2021-11-11 08:43:30|104.32||104.32||104.32||104.32||8
1636620220000|2021-11-11 08:43:40||104.24||104.24||104.24||104.24|0
1636620230000|2021-11-11 08:43:50|104.37|104.19|104.37|104.24|104.37|104.29|104.37|104.19|540
1636620240000|2021-11-11 08:44:00||104.29||104.29||104.29||104.29|0
1636620260000|2021-11-11 08:44:20||104.24||104.24||104.29||104.24|9
1636620270000|2021-11-11 08:44:30|104.32||104.37||104.37||104.32||0
1636620280000|2021-11-11 08:44:40||104.29||104.29||104.29||104.29|0
1636620290000|2021-11-11 08:44:50|104.32|104.24|104.37|104.29|104.42|104.29|104.32|104.24|502
1636620300000|2021-11-11 08:45:00|104.42|104.34|104.42|104.29|104.42|104.34|104.37|104.29|28
1636620310000|2021-11-11 08:45:10|104.37||104.37||104.37||104.37||0
1636620340000|2021-11-11 08:45:40|104.42||104.42||104.42||104.42||4
1636620350000|2021-11-11 08:45:50|104.37|104.34|104.37|104.29|104.37|104.34|104.37|104.29|10
1636620370000|2021-11-11 08:46:10|||||||||40
1636620380000|2021-11-11 08:46:20|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|49
1636620390000|2021-11-11 08:46:30|104.37||104.37||104.37||104.37||0
1636620400000|2021-11-11 08:46:40|104.32||104.32||104.32||104.32||0
1636620420000|2021-11-11 08:47:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|58
1636620430000|2021-11-11 08:47:10|104.32||104.32||104.32||104.32||16
1636620440000|2021-11-11 08:47:20|104.27||104.27||104.27||104.27||0
1636620460000|2021-11-11 08:47:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620510000|2021-11-11 08:48:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|23
1636620530000|2021-11-11 08:48:50|104.32||104.27||104.32||104.27||18
1636620540000|2021-11-11 08:49:00|104.32|104.24|104.32|104.19|104.32|104.24|104.27|104.19|60
1636620550000|2021-11-11 08:49:10|104.27||104.27||104.27||104.27||0
1636620580000|2021-11-11 08:49:40|||||||||356
1636620610000|2021-11-11 08:50:10|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|364
1636620620000|2021-11-11 08:50:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620660000|2021-11-11 08:51:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|13
1636620670000|2021-11-11 08:51:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|9
1636620690000|2021-11-11 08:51:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620700000|2021-11-11 08:51:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1636620730000|2021-11-11 08:52:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636620780000|2021-11-11 08:53:00|||||||||15
1636620790000|2021-11-11 08:53:10|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|12
1636620800000|2021-11-11 08:53:20||104.19||104.24||104.24||104.19|0
1636620960000|2021-11-11 08:56:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|67
1636620990000|2021-11-11 08:56:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|40
1636621080000|2021-11-11 08:58:00|||||||||10
1636621090000|2021-11-11 08:58:10|||||||||50
1636621100000|2021-11-11 08:58:20|||||||||3
1636621130000|2021-11-11 08:58:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|33
1636621200000|2021-11-11 09:00:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|165
1636621210000|2021-11-11 09:00:10|||||||||9
1636621220000|2021-11-11 09:00:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|39
1636621250000|2021-11-11 09:00:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|26
1636621260000|2021-11-11 09:01:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|6
1636621270000|2021-11-11 09:01:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|32
1636621280000|2021-11-11 09:01:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.14|31
1636621290000|2021-11-11 09:01:30|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|3
1636621300000|2021-11-11 09:01:40|104.22||104.22||104.22||104.22||0
1636621310000|2021-11-11 09:01:50|104.27||104.27||104.27||104.22||19
1636621320000|2021-11-11 09:02:00|104.22|104.19|104.27|104.19|104.27|104.19|104.22|104.14|13
1636621400000|2021-11-11 09:03:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|114
1636621420000|2021-11-11 09:03:40|||||||||958
1636621430000|2021-11-11 09:03:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|585
1636621450000|2021-11-11 09:04:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|42
1636621460000|2021-11-11 09:04:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|184
1636621480000|2021-11-11 09:04:40|||||||||33
1636621490000|2021-11-11 09:04:50|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|512
1636621500000|2021-11-11 09:05:00||104.09||104.09||104.09||104.09|1
1636621520000|2021-11-11 09:05:20|104.22||104.17||104.22||104.17||23
1636621540000|2021-11-11 09:05:40||104.04||104.04||104.09||104.04|4
1636621550000|2021-11-11 09:05:50|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|22
1636621560000|2021-11-11 09:06:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|8
1636621570000|2021-11-11 09:06:10|104.17|104.09|104.17|104.09|104.17|104.09|104.12|104.04|7
1636621590000|2021-11-11 09:06:30|104.22||104.22||104.22||104.22||50
1636621610000|2021-11-11 09:06:50|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|12
1636621640000|2021-11-11 09:07:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|7
1636621660000|2021-11-11 09:07:40|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|5
1636621730000|2021-11-11 09:08:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|101
1636621780000|2021-11-11 09:09:40|||||||||150
1636621790000|2021-11-11 09:09:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|39
1636621800000|2021-11-11 09:10:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|184
1636621810000|2021-11-11 09:10:10|||||||||63
1636621820000|2021-11-11 09:10:20|||||||||51
1636621860000|2021-11-11 09:11:00|||||||||106
1636621970000|2021-11-11 09:12:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|260
1636621990000|2021-11-11 09:13:10|||||||||267
1636622000000|2021-11-11 09:13:20||104.19||104.19||104.24||104.19|11
1636622010000|2021-11-11 09:13:30||104.24||104.19||104.24||104.19|14
1636622020000|2021-11-11 09:13:40|104.27||104.27||104.27||104.27||0
1636622030000|2021-11-11 09:13:50|||||||||1
1636622040000|2021-11-11 09:14:00|||||||||1
1636622100000|2021-11-11 09:15:00|||||||||1
1636622110000|2021-11-11 09:15:10|||||||||145
1636622120000|2021-11-11 09:15:20|||||||||2
1636622130000|2021-11-11 09:15:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|59
1636622140000|2021-11-11 09:15:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|17
1636622150000|2021-11-11 09:15:50|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|3
1636622160000|2021-11-11 09:16:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|16
1636622170000|2021-11-11 09:16:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|3
1636622180000|2021-11-11 09:16:20|104.27||104.22||104.27||104.22||0
1636622190000|2021-11-11 09:16:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1636622210000|2021-11-11 09:16:50|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|8
1636622220000|2021-11-11 09:17:00||104.19||104.19||104.19||104.19|6
1636622280000|2021-11-11 09:18:00|104.32||104.32||104.32||104.32||129
1636622290000|2021-11-11 09:18:10||104.24||104.24||104.24||104.24|0
1636622350000|2021-11-11 09:19:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|7
1636622380000|2021-11-11 09:19:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|9
1636622420000|2021-11-11 09:20:20|||||||||16
1636622500000|2021-11-11 09:21:40|104.37||104.37||104.37||104.37||24
1636622510000|2021-11-11 09:21:50|104.32|104.29|104.32|104.24|104.32|104.29|104.32|104.24|11
1636622540000|2021-11-11 09:22:20||104.19||104.19||104.19||104.19|12
1636622560000|2021-11-11 09:22:40|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|0
1636622700000|2021-11-11 09:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|87
1636622770000|2021-11-11 09:26:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|15
1636622800000|2021-11-11 09:26:40|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|22
1636622810000|2021-11-11 09:26:50|104.22||104.22||104.22||104.22||0
1636622820000|2021-11-11 09:27:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|9
1636622830000|2021-11-11 09:27:10||104.14||104.14||104.14||104.14|2
1636622840000|2021-11-11 09:27:20||104.19||104.19||104.19||104.19|0
1636622850000|2021-11-11 09:27:30|||||||||16
1636622860000|2021-11-11 09:27:40|104.32|104.24|104.37|104.29|104.37|104.29|104.27|104.19|80
1636622870000|2021-11-11 09:27:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|68
1636622880000|2021-11-11 09:28:00|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|16
1636622900000|2021-11-11 09:28:20|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|1123
1636622910000|2021-11-11 09:28:30||104.34||104.34||104.39||104.34|61
1636622920000|2021-11-11 09:28:40|104.42||104.42||104.42||104.42||103
1636622930000|2021-11-11 09:28:50||104.29||104.29||104.34||104.29|3
1636622940000|2021-11-11 09:29:00|104.37|104.34|104.37|104.29|104.37|104.34|104.37|104.29|26
1636622970000|2021-11-11 09:29:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|2
1636622990000|2021-11-11 09:29:50|104.47||104.42||104.47||104.42||407
1636623020000|2021-11-11 09:30:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|30
1636623030000|2021-11-11 09:30:30|104.42|104.34|104.47|104.34|104.47|104.39|104.42|104.34|33
1636623040000|2021-11-11 09:30:40|104.42|104.39|104.47|104.34|104.47|104.39|104.42|104.34|51
1636623050000|2021-11-11 09:30:50|104.42||104.42||104.42||104.42||0
1636623060000|2021-11-11 09:31:00|104.47|104.39|104.42|104.29|104.47|104.39|104.42|104.29|12
1636623070000|2021-11-11 09:31:10||104.34||104.29||104.34||104.29|2
1636623080000|2021-11-11 09:31:20|104.37||104.37||104.37||104.37||209
1636623090000|2021-11-11 09:31:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|58
1636623100000|2021-11-11 09:31:40|104.37||104.37||104.37||104.37||0
1636623110000|2021-11-11 09:31:50|104.32|104.29|104.32|104.24|104.37|104.29|104.32|104.24|1
1636623120000|2021-11-11 09:32:00|104.37||104.32||104.37||104.32||6
1636623130000|2021-11-11 09:32:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|2
1636623170000|2021-11-11 09:32:50||104.14||104.14||104.14||104.14|31
1636623180000|2021-11-11 09:33:00|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|198
1636623190000|2021-11-11 09:33:10|104.27||104.22||104.27||104.22||0
1636623200000|2021-11-11 09:33:20|104.27||104.27||104.27||104.22||0
1636623210000|2021-11-11 09:33:30|104.22||104.22||104.22||104.22||0
1636623220000|2021-11-11 09:33:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|9
1636623230000|2021-11-11 09:33:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|29
1636623250000|2021-11-11 09:34:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|5
1636623260000|2021-11-11 09:34:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636623300000|2021-11-11 09:35:00|||||||||4
1636623310000|2021-11-11 09:35:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|61
1636623320000|2021-11-11 09:35:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|7
1636623330000|2021-11-11 09:35:30|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|45
1636623360000|2021-11-11 09:36:00||104.04||104.09||104.09||104.04|99
1636623380000|2021-11-11 09:36:20|||||||||3
1636623390000|2021-11-11 09:36:30|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|22
1636623400000|2021-11-11 09:36:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|2
1636623420000|2021-11-11 09:37:00|||||||||7
1636623450000|2021-11-11 09:37:30|||||||||200
1636623490000|2021-11-11 09:38:10|||||||||7
1636623500000|2021-11-11 09:38:20||103.99||103.99||103.99||103.99|577
1636623510000|2021-11-11 09:38:30|104.07||104.07||104.07||104.07||0
1636623540000|2021-11-11 09:39:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|40
1636623580000|2021-11-11 09:39:40|||||||||241
1636623610000|2021-11-11 09:40:10|||||||||2
1636623620000|2021-11-11 09:40:20|||||||||2
1636623640000|2021-11-11 09:40:40|||||||||6
1636623660000|2021-11-11 09:41:00|||||||||11
1636623670000|2021-11-11 09:41:10|||||||||1
1636623680000|2021-11-11 09:41:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1636623760000|2021-11-11 09:42:40|||||||||260
1636623780000|2021-11-11 09:43:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|106
1636623820000|2021-11-11 09:43:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|18
1636623900000|2021-11-11 09:45:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|38
1636623920000|2021-11-11 09:45:20|||||||||1
1636623930000|2021-11-11 09:45:30||103.99||103.99||103.99||103.99|20
1636623940000|2021-11-11 09:45:40|104.07||104.07||104.07||104.07||0
1636623950000|2021-11-11 09:45:50|104.12||104.12||104.12||104.12||21
1636623960000|2021-11-11 09:46:00||104.04||104.04||104.04||104.04|0
1636623980000|2021-11-11 09:46:20|||||||||88
1636624090000|2021-11-11 09:48:10|||||||||15
1636624100000|2021-11-11 09:48:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|96
1636624110000|2021-11-11 09:48:30|||||||||39
1636624310000|2021-11-11 09:51:50|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|209
1636624320000|2021-11-11 09:52:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|321
1636624350000|2021-11-11 09:52:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|18
1636624370000|2021-11-11 09:52:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|5
1636624440000|2021-11-11 09:54:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|38
1636624500000|2021-11-11 09:55:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|80
1636624510000|2021-11-11 09:55:10|||||||||41
1636624530000|2021-11-11 09:55:30|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|12
1636624540000|2021-11-11 09:55:40|||||||||1
1636624550000|2021-11-11 09:55:50|||||||||2
1636624600000|2021-11-11 09:56:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|40
1636624620000|2021-11-11 09:57:00|104.12||104.07||104.12||104.07||6
1636624660000|2021-11-11 09:57:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|5
1636624670000|2021-11-11 09:57:50|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|212
1636624710000|2021-11-11 09:58:30|104.17||104.12||104.17||104.12||7
1636624730000|2021-11-11 09:58:50|104.17||104.12||104.17||104.12||0
1636624740000|2021-11-11 09:59:00|104.17||104.12||104.17||104.12||7
1636624760000|2021-11-11 09:59:20|104.17||104.12||104.17||104.12||0
1636624830000|2021-11-11 10:00:30|104.17||104.17||104.17||104.12||124
1636624840000|2021-11-11 10:00:40|104.12||104.17||104.17||104.12||2
1636624850000|2021-11-11 10:00:50||104.09||104.09||104.09||104.09|2
1636624870000|2021-11-11 10:01:10|||||||||1
1636624940000|2021-11-11 10:02:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|82
1636624960000|2021-11-11 10:02:40|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|44
1636624970000|2021-11-11 10:02:50||104.14||104.14||104.14||104.14|0
1636624980000|2021-11-11 10:03:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|43
1636625010000|2021-11-11 10:03:30|104.22||104.17||104.22||104.17||9
1636625040000|2021-11-11 10:04:00||104.04||104.04||104.04||104.04|11
1636625050000|2021-11-11 10:04:10|104.12||104.17||104.17||104.12||9
1636625060000|2021-11-11 10:04:20|104.12||104.12||104.17||104.12||0
1636625100000|2021-11-11 10:05:00|||||||||1
1636625210000|2021-11-11 10:06:50|||||||||7
1636625280000|2021-11-11 10:08:00|104.17||104.17||104.17||104.17||34
1636625290000|2021-11-11 10:08:10|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|1
1636625310000|2021-11-11 10:08:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|6
1636625370000|2021-11-11 10:09:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|45
1636625380000|2021-11-11 10:09:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|28
1636625400000|2021-11-11 10:10:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|56
1636625420000|2021-11-11 10:10:20|||||||||1
1636625460000|2021-11-11 10:11:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|6
1636625470000|2021-11-11 10:11:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|14
1636625490000|2021-11-11 10:11:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|4
1636625550000|2021-11-11 10:12:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|35
1636625570000|2021-11-11 10:12:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|5
1636625590000|2021-11-11 10:13:10|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|15
1636625600000|2021-11-11 10:13:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|4
1636625650000|2021-11-11 10:14:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|11
1636625660000|2021-11-11 10:14:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|3
1636625700000|2021-11-11 10:15:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|26
1636625720000|2021-11-11 10:15:20||104.04||104.04||104.04||104.04|12
1636625740000|2021-11-11 10:15:40||104.09||104.09||104.09||104.09|0
1636625810000|2021-11-11 10:16:50|||||||||10
1636625820000|2021-11-11 10:17:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636625830000|2021-11-11 10:17:10|||||||||46
1636625860000|2021-11-11 10:17:40|||||||||52
1636625980000|2021-11-11 10:19:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|37
1636626000000|2021-11-11 10:20:00|104.22||104.17||104.22||104.17||27
1636626080000|2021-11-11 10:21:20|||||||||7
1636626090000|2021-11-11 10:21:30|104.22||104.22||104.22||104.17||9
1636626100000|2021-11-11 10:21:40|104.17||104.17||104.17||104.17||0
1636626200000|2021-11-11 10:23:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636626210000|2021-11-11 10:23:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|50
1636626280000|2021-11-11 10:24:40|104.22||104.22||104.22||104.22||3
1636626290000|2021-11-11 10:24:50|104.17||104.17||104.22||104.17||6
1636626300000|2021-11-11 10:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|9
1636626320000|2021-11-11 10:25:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|25
1636626340000|2021-11-11 10:25:40|104.22||104.22||104.22||104.22||16
1636626360000|2021-11-11 10:26:00|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|16
1636626380000|2021-11-11 10:26:20|||||||||1
1636626390000|2021-11-11 10:26:30|||||||||3
1636626400000|2021-11-11 10:26:40|104.22||104.17||104.22||104.17||0
1636626450000|2021-11-11 10:27:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|10
1636626490000|2021-11-11 10:28:10|104.27||104.27||104.27||104.27||7
1636626500000|2021-11-11 10:28:20|104.22||104.22||104.22||104.22||0
1636626520000|2021-11-11 10:28:40|||||||||3
1636626550000|2021-11-11 10:29:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|1
1636626570000|2021-11-11 10:29:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|49
1636626610000|2021-11-11 10:30:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|18
1636626690000|2021-11-11 10:31:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|73
1636626770000|2021-11-11 10:32:50|||||||||7
1636626780000|2021-11-11 10:33:00|104.17||104.12||104.17||104.12||6
1636626790000|2021-11-11 10:33:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|2
1636626840000|2021-11-11 10:34:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|53
1636626860000|2021-11-11 10:34:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|34
1636626930000|2021-11-11 10:35:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|8
1636626980000|2021-11-11 10:36:20||104.04||104.04||104.04||104.04|23
1636626990000|2021-11-11 10:36:30||104.09||104.09||104.09||104.09|0
1636627000000|2021-11-11 10:36:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|2
1636627020000|2021-11-11 10:37:00|104.17||104.17||104.17||104.17||6
1636627030000|2021-11-11 10:37:10|104.12||104.12||104.12||104.12||0
1636627040000|2021-11-11 10:37:20|||||||||1
1636627060000|2021-11-11 10:37:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|65
1636627070000|2021-11-11 10:37:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|22
1636627100000|2021-11-11 10:38:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|22
1636627140000|2021-11-11 10:39:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|40
1636627150000|2021-11-11 10:39:10|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|22
1636627170000|2021-11-11 10:39:30||104.04||104.04||104.04||104.04|0
1636627250000|2021-11-11 10:40:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|57
1636627270000|2021-11-11 10:41:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|131
1636627310000|2021-11-11 10:41:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|8
1636627340000|2021-11-11 10:42:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|21
1636627390000|2021-11-11 10:43:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|9
1636627400000|2021-11-11 10:43:20|104.22||104.17||104.22||104.17||0
1636627430000|2021-11-11 10:43:50||104.04||104.04||104.04||104.04|2
1636627440000|2021-11-11 10:44:00||104.09||104.09||104.09||104.09|0
1636627480000|2021-11-11 10:44:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|18
1636627550000|2021-11-11 10:45:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|12
1636627580000|2021-11-11 10:46:20|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|28
1636627590000|2021-11-11 10:46:30|104.17||104.17||104.17||104.17||1
1636627610000|2021-11-11 10:46:50||104.09||104.09||104.09||104.09|0
1636627710000|2021-11-11 10:48:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|23
1636627720000|2021-11-11 10:48:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|54
1636627750000|2021-11-11 10:49:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|1130
1636627780000|2021-11-11 10:49:40|||||||||46
1636627850000|2021-11-11 10:50:50|||||||||10
1636627870000|2021-11-11 10:51:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|90
1636627880000|2021-11-11 10:51:20|104.02||104.02||104.02||103.97||210
1636627890000|2021-11-11 10:51:30|103.97||103.97||103.97||103.97||0
1636627910000|2021-11-11 10:51:50|104.02||103.97||104.02||103.97||32
1636627930000|2021-11-11 10:52:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|242
1636627940000|2021-11-11 10:52:20|103.97||103.97||103.97||103.92||29
1636627950000|2021-11-11 10:52:30|103.92||103.92||103.92||103.92||0
1636627960000|2021-11-11 10:52:40|||||||||33
1636627990000|2021-11-11 10:53:10|||||||||7
1636628000000|2021-11-11 10:53:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.84|6
1636628010000|2021-11-11 10:53:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|2
1636628020000|2021-11-11 10:53:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|1
1636628040000|2021-11-11 10:54:00|104.02||103.97||104.02||103.97||6
1636628070000|2021-11-11 10:54:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|311
1636628100000|2021-11-11 10:55:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|329
1636628130000|2021-11-11 10:55:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|76
1636628140000|2021-11-11 10:55:40|103.97||103.92||103.97||103.92||0
1636628180000|2021-11-11 10:56:20|||||||||207
1636628200000|2021-11-11 10:56:40|103.97||103.97||103.97||103.97||53
1636628210000|2021-11-11 10:56:50||103.89||103.89||103.89||103.89|0
1636628240000|2021-11-11 10:57:20|104.02||104.02||104.02||104.02||7
1636628250000|2021-11-11 10:57:30|103.97||104.02||104.02||103.97||0
1636628260000|2021-11-11 10:57:40||103.94||103.94||103.94||103.94|0
1636628270000|2021-11-11 10:57:50|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|210
1636628280000|2021-11-11 10:58:00|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|17
1636628290000|2021-11-11 10:58:10|104.02||104.02||104.02||103.97||19
1636628300000|2021-11-11 10:58:20|103.97||103.97||103.97||103.97||0
1636628310000|2021-11-11 10:58:30|104.02||104.02||104.02||103.97||1
1636628320000|2021-11-11 10:58:40|103.97||103.97||104.02||103.97||0
1636628330000|2021-11-11 10:58:50|104.02|103.94|104.07|103.94|104.07|103.99|104.02|103.94|581
1636628340000|2021-11-11 10:59:00|104.02|103.99|104.02|103.94|104.07|103.99|104.02|103.94|9
1636628400000|2021-11-11 11:00:00|104.07||104.07||104.07||104.07||1
1636628410000|2021-11-11 11:00:10||103.99||103.99||103.99||103.99|0
1636628420000|2021-11-11 11:00:20|||||||||38
1636628430000|2021-11-11 11:00:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|97
1636628440000|2021-11-11 11:00:40|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|3
1636628450000|2021-11-11 11:00:50||103.99||103.99||103.99||103.99|0
1636628550000|2021-11-11 11:02:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|59
1636628590000|2021-11-11 11:03:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|113
1636628700000|2021-11-11 11:05:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|30
1636628740000|2021-11-11 11:05:40|||||||||1
1636628770000|2021-11-11 11:06:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|38
1636628790000|2021-11-11 11:06:30|||||||||1
1636628990000|2021-11-11 11:09:50|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|113
1636629000000|2021-11-11 11:10:00||104.09||104.09||104.09||104.09|0
1636629060000|2021-11-11 11:11:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|1381
1636629090000|2021-11-11 11:11:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|31
1636629100000|2021-11-11 11:11:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|2
1636629130000|2021-11-11 11:12:10||103.94||103.94||103.94||103.94|4
1636629140000|2021-11-11 11:12:20|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|1
1636629160000|2021-11-11 11:12:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|58
1636629170000|2021-11-11 11:12:50|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|3
1636629190000|2021-11-11 11:13:10|104.07||104.07||104.12||104.07||7
1636629260000|2021-11-11 11:14:20|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|11
1636629270000|2021-11-11 11:14:30||103.89||103.89||103.89||103.89|3
1636629280000|2021-11-11 11:14:40|103.97||103.97||103.97||103.97||0
1636629320000|2021-11-11 11:15:20|104.02||103.97||104.02||103.97||100
1636629340000|2021-11-11 11:15:40|||||||||1
1636629410000|2021-11-11 11:16:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|88
1636629430000|2021-11-11 11:17:10|||||||||1
1636629450000|2021-11-11 11:17:30||103.89||103.89||103.89||103.89|3
1636629470000|2021-11-11 11:17:50|103.97||103.97||103.97||103.97||0
1636629490000|2021-11-11 11:18:10|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|127
1636629510000|2021-11-11 11:18:30||103.84||103.89||103.89||103.84|2
1636629570000|2021-11-11 11:19:30|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|11
1636629580000|2021-11-11 11:19:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|501
1636629640000|2021-11-11 11:20:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|484
1636629650000|2021-11-11 11:20:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|5
1636629670000|2021-11-11 11:21:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|88
1636629690000|2021-11-11 11:21:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|4
1636629700000|2021-11-11 11:21:40|||||||||7
1636629750000|2021-11-11 11:22:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|130
1636629760000|2021-11-11 11:22:40|||||||||1467
1636629790000|2021-11-11 11:23:10|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|526
1636629820000|2021-11-11 11:23:40|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|895
1636629830000|2021-11-11 11:23:50|103.82||103.87||103.87||103.82||0
1636629840000|2021-11-11 11:24:00||103.79||103.79||103.79||103.79|0
1636629890000|2021-11-11 11:24:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|38
1636629950000|2021-11-11 11:25:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|21
1636629990000|2021-11-11 11:26:30|||||||||92
1636630150000|2021-11-11 11:29:10|||||||||188
1636630220000|2021-11-11 11:30:20|||||||||17
1636630230000|2021-11-11 11:30:30|||||||||186
1636630380000|2021-11-11 11:33:00|||||||||1
1636630410000|2021-11-11 11:33:30|||||||||33
1636630450000|2021-11-11 11:34:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|58
1636630500000|2021-11-11 11:35:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|13
1636630550000|2021-11-11 11:35:50|||||||||206
1636630560000|2021-11-11 11:36:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|154
1636630570000|2021-11-11 11:36:10||103.79||103.79||103.79||103.79|0
1636630580000|2021-11-11 11:36:20|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|31
1636630590000|2021-11-11 11:36:30|103.82||103.87||103.87||103.82||50
1636630600000|2021-11-11 11:36:40|103.82|103.79|103.82|103.74|103.87|103.79|103.82|103.74|458
1636630610000|2021-11-11 11:36:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|25
1636630620000|2021-11-11 11:37:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|75
1636630630000|2021-11-11 11:37:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|971
1636630690000|2021-11-11 11:38:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|51
1636630700000|2021-11-11 11:38:20|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|4
1636630710000|2021-11-11 11:38:30||103.69||103.69||103.69||103.69|0
1636630740000|2021-11-11 11:39:00|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|132
1636630750000|2021-11-11 11:39:10||103.74||103.74||103.74||103.74|0
1636630780000|2021-11-11 11:39:40|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|40
1636630790000|2021-11-11 11:39:50|103.82||103.77||103.82||103.77||0
1636630800000|2021-11-11 11:40:00|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|83
1636630810000|2021-11-11 11:40:10|103.77||103.82||103.82||103.77||90
1636630820000|2021-11-11 11:40:20|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|78
1636630850000|2021-11-11 11:40:50||103.64||103.64||103.64||103.64|357
1636630860000|2021-11-11 11:41:00||103.69||103.69||103.69||103.69|0
1636630910000|2021-11-11 11:41:50|||||||||565
1636630920000|2021-11-11 11:42:00|||||||||33
1636631030000|2021-11-11 11:43:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|68
1636631040000|2021-11-11 11:44:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|25
1636631050000|2021-11-11 11:44:10|||||||||4
1636631060000|2021-11-11 11:44:20|||||||||5
1636631070000|2021-11-11 11:44:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|7
1636631090000|2021-11-11 11:44:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|2
1636631120000|2021-11-11 11:45:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|198
1636631140000|2021-11-11 11:45:40|||||||||76
1636631150000|2021-11-11 11:45:50|||||||||3
1636631160000|2021-11-11 11:46:00|||||||||9
1636631170000|2021-11-11 11:46:10|||||||||7
1636631220000|2021-11-11 11:47:00|||||||||13
1636631230000|2021-11-11 11:47:10|||||||||120
1636631260000|2021-11-11 11:47:40|||||||||77
1636631280000|2021-11-11 11:48:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|320
1636631290000|2021-11-11 11:48:10||103.64||103.64||103.64||103.64|210
1636631300000|2021-11-11 11:48:20|103.72||103.72||103.72||103.72||0
1636631310000|2021-11-11 11:48:30|103.77||103.77||103.77||103.77||0
1636631320000|2021-11-11 11:48:40|103.72||103.72||103.72||103.72||0
1636631330000|2021-11-11 11:48:50||103.59||103.59||103.59||103.59|35
1636631340000|2021-11-11 11:49:00||103.64||103.64||103.64||103.64|0
1636631350000|2021-11-11 11:49:10||103.59||103.64||103.64||103.59|51
1636631390000|2021-11-11 11:49:50|||||||||2
1636631400000|2021-11-11 11:50:00||103.59||103.59||103.59||103.59|57
1636631410000|2021-11-11 11:50:10||103.64||103.64||103.64||103.64|0
1636631430000|2021-11-11 11:50:30|||||||||32
1636631480000|2021-11-11 11:51:20|||||||||1
1636631490000|2021-11-11 11:51:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|225
1636631500000|2021-11-11 11:51:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|21
1636631510000|2021-11-11 11:51:50||103.59||103.59||103.59||103.59|27
1636631520000|2021-11-11 11:52:00||103.64||103.64||103.64||103.64|0
1636631550000|2021-11-11 11:52:30|||||||||938
1636631560000|2021-11-11 11:52:40|||||||||274
1636631570000|2021-11-11 11:52:50|||||||||296
1636631580000|2021-11-11 11:53:00|||||||||7
1636631590000|2021-11-11 11:53:10|||||||||24
1636631630000|2021-11-11 11:53:50|||||||||540
1636631640000|2021-11-11 11:54:00|||||||||6
1636631650000|2021-11-11 11:54:10|||||||||114
1636631660000|2021-11-11 11:54:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|132
1636631680000|2021-11-11 11:54:40|||||||||26
1636631690000|2021-11-11 11:54:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|162
1636631700000|2021-11-11 11:55:00|||||||||182
1636631710000|2021-11-11 11:55:10|||||||||25
1636631750000|2021-11-11 11:55:50||103.59||103.59||103.59||103.59|32
1636631760000|2021-11-11 11:56:00||103.64||103.64||103.64||103.64|0
1636631770000|2021-11-11 11:56:10|||||||||5
1636631780000|2021-11-11 11:56:20|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|303
1636631790000|2021-11-11 11:56:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|22
1636631900000|2021-11-11 11:58:20||103.49||103.54||103.54||103.49|54
1636631910000|2021-11-11 11:58:30|||||||||4
1636632000000|2021-11-11 12:00:00|||||||||124
1636632060000|2021-11-11 12:01:00|||||||||61
1636632160000|2021-11-11 12:02:40|||||||||204
1636632180000|2021-11-11 12:03:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|155
1636632190000|2021-11-11 12:03:10|||||||||25
1636632200000|2021-11-11 12:03:20||103.54||103.54||103.54||103.54|26
1636632220000|2021-11-11 12:03:40||103.59||103.59||103.59||103.59|2
1636632240000|2021-11-11 12:04:00|||||||||120
1636632270000|2021-11-11 12:04:30|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|5
1636632280000|2021-11-11 12:04:40|103.62||103.67||103.67||103.62||9
1636632290000|2021-11-11 12:04:50|103.62||103.62||103.62||103.62||0
1636632320000|2021-11-11 12:05:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|21
1636632330000|2021-11-11 12:05:30||103.54||103.59||103.59||103.54|2
1636632340000|2021-11-11 12:05:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|97
1636632350000|2021-11-11 12:05:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1636632360000|2021-11-11 12:06:00|103.62|103.54|103.62|103.54|103.62|103.59|103.62|103.54|38
1636632390000|2021-11-11 12:06:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|28
1636632400000|2021-11-11 12:06:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|36
1636632430000|2021-11-11 12:07:10|103.67||103.67||103.67||103.67||165
1636632440000|2021-11-11 12:07:20|103.62|103.59|103.67|103.54|103.67|103.59|103.62|103.54|66
1636632450000|2021-11-11 12:07:30|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|125
1636632490000|2021-11-11 12:08:10|||||||||6
1636632500000|2021-11-11 12:08:20|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|9
1636632510000|2021-11-11 12:08:30|103.62||103.67||103.67||103.62||0
1636632520000|2021-11-11 12:08:40|103.62||103.62||103.67||103.62||0
1636632540000|2021-11-11 12:09:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|6
1636632560000|2021-11-11 12:09:20|||||||||100
1636632590000|2021-11-11 12:09:50|||||||||42
1636632630000|2021-11-11 12:10:30|||||||||346
1636632670000|2021-11-11 12:11:10|||||||||74
1636632680000|2021-11-11 12:11:20|||||||||36
1636632720000|2021-11-11 12:12:00||103.54||103.54||103.54||103.54|42
1636632730000|2021-11-11 12:12:10|103.62||103.62||103.67||103.62||6
1636632740000|2021-11-11 12:12:20||103.49||103.49||103.49||103.49|21
1636632760000|2021-11-11 12:12:40||103.54||103.54||103.54||103.54|0
1636632780000|2021-11-11 12:13:00||103.49||103.54||103.54||103.49|155
1636632810000|2021-11-11 12:13:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|7
1636632850000|2021-11-11 12:14:10|103.62||103.62||103.62||103.62||8
1636632860000|2021-11-11 12:14:20|103.57||103.57||103.57||103.57||0
1636632900000|2021-11-11 12:15:00|||||||||32
1636632960000|2021-11-11 12:16:00|||||||||58
1636632980000|2021-11-11 12:16:20|||||||||2
1636633000000|2021-11-11 12:16:40|||||||||14
1636633090000|2021-11-11 12:18:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|95
1636633100000|2021-11-11 12:18:20|||||||||20
1636633120000|2021-11-11 12:18:40|||||||||1
1636633130000|2021-11-11 12:18:50||103.49||103.49||103.49||103.49|12
1636633140000|2021-11-11 12:19:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|6
1636633170000|2021-11-11 12:19:30|||||||||250
1636633210000|2021-11-11 12:20:10|||||||||250
1636633410000|2021-11-11 12:23:30|||||||||50
1636633500000|2021-11-11 12:25:00|||||||||16
1636633570000|2021-11-11 12:26:10|||||||||205
1636633580000|2021-11-11 12:26:20|||||||||164
1636633590000|2021-11-11 12:26:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1636633620000|2021-11-11 12:27:00|||||||||17
1636633750000|2021-11-11 12:29:10|||||||||246
1636633760000|2021-11-11 12:29:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|54
1636633770000|2021-11-11 12:29:30|||||||||25
1636633780000|2021-11-11 12:29:40|103.77||103.77||103.77||103.77||104
1636633790000|2021-11-11 12:29:50||103.69||103.69||103.69||103.69|0
1636633800000|2021-11-11 12:30:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|82
1636633820000|2021-11-11 12:30:20||103.64||103.64||103.64||103.64|9
1636633830000|2021-11-11 12:30:30||103.69||103.69||103.69||103.69|0
1636634080000|2021-11-11 12:34:40|||||||||10
1636634090000|2021-11-11 12:34:50||103.64||103.64||103.64||103.64|47
1636634100000|2021-11-11 12:35:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|9
1636634120000|2021-11-11 12:35:20|||||||||11
1636634130000|2021-11-11 12:35:30|103.82||103.82||103.82||103.82||122
1636634140000|2021-11-11 12:35:40||103.74||103.74||103.74||103.74|0
1636634200000|2021-11-11 12:36:40|||||||||1480
1636634220000|2021-11-11 12:37:00|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|100
1636634250000|2021-11-11 12:37:30|103.82||103.82||103.82||103.82||0
1636634260000|2021-11-11 12:37:40|103.77||103.82||103.82||103.77||0
1636634270000|2021-11-11 12:37:50|103.77||103.77||103.82||103.77||10
1636634280000|2021-11-11 12:38:00|||||||||23
1636634290000|2021-11-11 12:38:10|||||||||5
1636634310000|2021-11-11 12:38:30|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|11
1636634320000|2021-11-11 12:38:40||103.69||103.69||103.69||103.69|0
1636634330000|2021-11-11 12:38:50||103.64||103.64||103.64||103.64|2
1636634340000|2021-11-11 12:39:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|9
1636634350000|2021-11-11 12:39:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1636634380000|2021-11-11 12:39:40|||||||||8
1636634390000|2021-11-11 12:39:50|103.77||103.72||103.77||103.72||0
1636634510000|2021-11-11 12:41:50|||||||||13
1636634660000|2021-11-11 12:44:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|83
1636634670000|2021-11-11 12:44:30|103.72||103.72||103.72||103.72||13
1636634680000|2021-11-11 12:44:40|103.67||103.67||103.67||103.67||0
1636634700000|2021-11-11 12:45:00|||||||||540
1636634710000|2021-11-11 12:45:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|15
1636634720000|2021-11-11 12:45:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|13
1636634790000|2021-11-11 12:46:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|566
1636634800000|2021-11-11 12:46:40|||||||||25
1636634830000|2021-11-11 12:47:10|103.77||103.77||103.77||103.77||7
1636634840000|2021-11-11 12:47:20|103.72||103.72||103.72||103.72||0
1636634900000|2021-11-11 12:48:20|103.77||103.77||103.77||103.77||8
1636634930000|2021-11-11 12:48:50|103.72||103.72||103.72||103.72||0
1636634980000|2021-11-11 12:49:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636634990000|2021-11-11 12:49:50|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|2
1636635020000|2021-11-11 12:50:20|103.77||103.77||103.77||103.77||10
1636635060000|2021-11-11 12:51:00|103.72||103.72||103.72||103.72||0
1636635090000|2021-11-11 12:51:30|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|102
1636635110000|2021-11-11 12:51:50||103.69||103.69||103.69||103.69|0
1636635130000|2021-11-11 12:52:10|103.82||103.82||103.82||103.82||7
1636635140000|2021-11-11 12:52:20|103.77||103.82||103.82||103.77||0
1636635150000|2021-11-11 12:52:30|103.77||103.77||103.77||103.77||0
1636635190000|2021-11-11 12:53:10|103.82||103.82||103.82||103.82||7
1636635200000|2021-11-11 12:53:20|103.77||103.77||103.77||103.77||0
1636635210000|2021-11-11 12:53:30|103.82||103.77||103.82||103.77||0
1636635300000|2021-11-11 12:55:00||103.64||103.64||103.64||103.64|62
1636635310000|2021-11-11 12:55:10|103.72||103.72||103.72||103.72||0
1636635360000|2021-11-11 12:56:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|88
1636635400000|2021-11-11 12:56:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|8
1636635420000|2021-11-11 12:57:00|||||||||6
1636635500000|2021-11-11 12:58:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|9
1636635530000|2021-11-11 12:58:50|||||||||10
1636635600000|2021-11-11 13:00:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|20
1636635620000|2021-11-11 13:00:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|2
1636635630000|2021-11-11 13:00:30||103.64||103.69||103.69||103.64|1
1636635680000|2021-11-11 13:01:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|8
1636635720000|2021-11-11 13:02:00|||||||||6
1636635730000|2021-11-11 13:02:10|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|7
1636635780000|2021-11-11 13:03:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|6
1636635860000|2021-11-11 13:04:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|9
1636635870000|2021-11-11 13:04:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|2
1636635880000|2021-11-11 13:04:40|103.92||103.92||103.92||103.92||0
1636635890000|2021-11-11 13:04:50|103.87||103.92||103.92||103.87||0
1636635900000|2021-11-11 13:05:00|103.87||103.87||103.87||103.87||0
1636635940000|2021-11-11 13:05:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|13
1636636030000|2021-11-11 13:07:10|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|11
1636636050000|2021-11-11 13:07:30|||||||||1
1636636120000|2021-11-11 13:08:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|1
1636636200000|2021-11-11 13:10:00|103.92||103.87||103.92||103.87||16
1636636210000|2021-11-11 13:10:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|1
1636636230000|2021-11-11 13:10:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|27
1636636320000|2021-11-11 13:12:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|96
1636636340000|2021-11-11 13:12:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|21
1636636380000|2021-11-11 13:13:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|14
1636636460000|2021-11-11 13:14:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|7
1636636510000|2021-11-11 13:15:10|||||||||50
1636636530000|2021-11-11 13:15:30|||||||||4
1636636550000|2021-11-11 13:15:50|||||||||4
1636636560000|2021-11-11 13:16:00|||||||||1
1636636600000|2021-11-11 13:16:40|||||||||6
1636636610000|2021-11-11 13:16:50||103.79||103.84||103.84||103.79|22
1636636620000|2021-11-11 13:17:00||103.79||103.79||103.79||103.79|12
1636636630000|2021-11-11 13:17:10|103.87||103.87||103.87||103.87||0
1636636780000|2021-11-11 13:19:40|||||||||3
1636636790000|2021-11-11 13:19:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|42
1636636840000|2021-11-11 13:20:40|||||||||10
1636636860000|2021-11-11 13:21:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|21
1636636930000|2021-11-11 13:22:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|45
1636636970000|2021-11-11 13:22:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|19
1636637090000|2021-11-11 13:24:50||103.64||103.64||103.64||103.64|15
1636637110000|2021-11-11 13:25:10|103.72||103.72||103.72||103.72||1
1636637220000|2021-11-11 13:27:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|69
1636637240000|2021-11-11 13:27:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|23
1636637250000|2021-11-11 13:27:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|19
1636637280000|2021-11-11 13:28:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|18
1636637320000|2021-11-11 13:28:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|3
1636637340000|2021-11-11 13:29:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|14
1636637360000|2021-11-11 13:29:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|12
1636637370000|2021-11-11 13:29:30|||||||||1
1636637400000|2021-11-11 13:30:00|||||||||5
1636637420000|2021-11-11 13:30:20||103.64||103.64||103.64||103.64|3
1636637440000|2021-11-11 13:30:40|103.72||103.72||103.72||103.72||0
1636637450000|2021-11-11 13:30:50|||||||||80
1636637530000|2021-11-11 13:32:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|18
1636637540000|2021-11-11 13:32:20|103.72||103.72||103.72||103.67||21
1636637550000|2021-11-11 13:32:30|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|87
1636637600000|2021-11-11 13:33:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|960
1636637650000|2021-11-11 13:34:10|||||||||2
1636637660000|2021-11-11 13:34:20|||||||||2
1636637740000|2021-11-11 13:35:40|||||||||1044
1636637750000|2021-11-11 13:35:50|||||||||783
1636637810000|2021-11-11 13:36:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|106
1636637820000|2021-11-11 13:37:00|||||||||1
1636637830000|2021-11-11 13:37:10|||||||||1
1636637900000|2021-11-11 13:38:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|49
1636637940000|2021-11-11 13:39:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|49
1636637980000|2021-11-11 13:39:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|25
1636638000000|2021-11-11 13:40:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1636638040000|2021-11-11 13:40:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|10
1636638060000|2021-11-11 13:41:00|||||||||4
1636638120000|2021-11-11 13:42:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|33
1636638130000|2021-11-11 13:42:10|||||||||6
1636638170000|2021-11-11 13:42:50|||||||||9
1636638180000|2021-11-11 13:43:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|29
1636638190000|2021-11-11 13:43:10|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|309
1636638200000|2021-11-11 13:43:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|156
1636638230000|2021-11-11 13:43:50|103.82||103.82||103.82||103.82||20
1636638240000|2021-11-11 13:44:00|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|6
1636638280000|2021-11-11 13:44:40|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|9
1636638300000|2021-11-11 13:45:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|50
1636638370000|2021-11-11 13:46:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|77
1636638410000|2021-11-11 13:46:50|103.87||103.82||103.87||103.82||0
1636638470000|2021-11-11 13:47:50|||||||||5
1636638480000|2021-11-11 13:48:00|||||||||5
1636638540000|2021-11-11 13:49:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|6
1636638550000|2021-11-11 13:49:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|10
1636638570000|2021-11-11 13:49:30|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.79|20
1636638660000|2021-11-11 13:51:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|293
1636638690000|2021-11-11 13:51:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|17
1636638700000|2021-11-11 13:51:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|0
1636638730000|2021-11-11 13:52:10|||||||||2
1636638800000|2021-11-11 13:53:20|||||||||6
1636638890000|2021-11-11 13:54:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|39
1636638940000|2021-11-11 13:55:40|103.82||103.82||103.82||103.82||51
1636638950000|2021-11-11 13:55:50||103.74||103.74||103.74||103.74|0
1636639080000|2021-11-11 13:58:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|21
1636639140000|2021-11-11 13:59:00|||||||||1
1636639150000|2021-11-11 13:59:10|||||||||10
1636639220000|2021-11-11 14:00:20|||||||||50
1636639260000|2021-11-11 14:01:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|82
1636639330000|2021-11-11 14:02:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|47
1636639340000|2021-11-11 14:02:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|13
1636639550000|2021-11-11 14:05:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|36
1636639590000|2021-11-11 14:06:30||103.74||103.79||103.79||103.74|42
1636639700000|2021-11-11 14:08:20|||||||||9
1636639770000|2021-11-11 14:09:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|37
1636639800000|2021-11-11 14:10:00|||||||||5
1636639900000|2021-11-11 14:11:40|||||||||5
1636639960000|2021-11-11 14:12:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.84|93
1636639990000|2021-11-11 14:13:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|51
1636640000000|2021-11-11 14:13:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|25
1636640090000|2021-11-11 14:14:50|||||||||17
1636640140000|2021-11-11 14:15:40|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.94|259
1636640160000|2021-11-11 14:16:00|||||||||57
1636640170000|2021-11-11 14:16:10|||||||||31
1636640190000|2021-11-11 14:16:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|20
1636640270000|2021-11-11 14:17:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|30
1636640280000|2021-11-11 14:18:00|||||||||5
1636640300000|2021-11-11 14:18:20|104.07||104.07||104.07||104.07||5
1636640310000|2021-11-11 14:18:30|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|85
1636640410000|2021-11-11 14:20:10|||||||||32
1636640420000|2021-11-11 14:20:20|||||||||174
1636640430000|2021-11-11 14:20:30|||||||||11
1636640470000|2021-11-11 14:21:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|190
1636640480000|2021-11-11 14:21:20||103.99||103.99||103.99||103.99|138
1636640490000|2021-11-11 14:21:30|||||||||18
1636640520000|2021-11-11 14:22:00|104.07||104.07||104.07||104.07||0
1636640670000|2021-11-11 14:24:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|551
1636640790000|2021-11-11 14:26:30|||||||||1
1636640810000|2021-11-11 14:26:50|||||||||2
1636640820000|2021-11-11 14:27:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|174
1636640830000|2021-11-11 14:27:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|216
1636640840000|2021-11-11 14:27:20|||||||||116
1636640850000|2021-11-11 14:27:30|||||||||38
1636640870000|2021-11-11 14:27:50|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|454
1636640900000|2021-11-11 14:28:20|||||||||2
1636640910000|2021-11-11 14:28:30|||||||||3
1636640940000|2021-11-11 14:29:00|||||||||5
1636640990000|2021-11-11 14:29:50|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|48
1636641000000|2021-11-11 14:30:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|507
1636641010000|2021-11-11 14:30:10|||||||||1
1636641020000|2021-11-11 14:30:20|103.92|103.84|103.97|103.84|103.97|103.89|103.92|103.84|74
1636641030000|2021-11-11 14:30:30||103.89||103.89||103.89||103.84|1
1636641040000|2021-11-11 14:30:40|103.92|103.84|103.92|103.84|103.92|103.89|103.92|103.84|3
1636641050000|2021-11-11 14:30:50||103.79||103.84||103.84||103.79|2
1636641060000|2021-11-11 14:31:00|103.87|103.79|103.87|103.79|103.87|103.84|103.87|103.79|7
1636641080000|2021-11-11 14:31:20|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|81
1636641090000|2021-11-11 14:31:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|151
1636641110000|2021-11-11 14:31:50|||||||||33
1636641120000|2021-11-11 14:32:00|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|139
1636641130000|2021-11-11 14:32:10|103.97|103.79|104.02|103.94|104.02|103.94|103.97|103.79|674
1636641140000|2021-11-11 14:32:20|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|170
1636641150000|2021-11-11 14:32:30||103.84||103.89||103.89||103.84|95
1636641160000|2021-11-11 14:32:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|70
1636641170000|2021-11-11 14:32:50|||||||||155
1636641180000|2021-11-11 14:33:00|||||||||2
1636641190000|2021-11-11 14:33:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|120
1636641200000|2021-11-11 14:33:20|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|86
1636641210000|2021-11-11 14:33:30|104.07|104.04|104.12|103.99|104.12|104.04|104.07|103.99|67
1636641220000|2021-11-11 14:33:40|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|349
1636641230000|2021-11-11 14:33:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|124
1636641240000|2021-11-11 14:34:00|104.02|103.94|104.07|103.94|104.07|103.99|104.02|103.94|108
1636641250000|2021-11-11 14:34:10|104.02||104.02||104.07||104.02||0
1636641270000|2021-11-11 14:34:30||103.89||103.89||103.89||103.89|111
1636641280000|2021-11-11 14:34:40|103.97||103.97||103.97||103.97||0
1636641300000|2021-11-11 14:35:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|47
1636641310000|2021-11-11 14:35:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|15
1636641320000|2021-11-11 14:35:20|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|40
1636641330000|2021-11-11 14:35:30||103.79||103.79||103.79||103.79|0
1636641360000|2021-11-11 14:36:00|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.74|42
1636641380000|2021-11-11 14:36:20||103.69||103.69||103.69||103.69|350
1636641390000|2021-11-11 14:36:30|103.87|103.74|103.87|103.74|103.87|103.74|103.87|103.74|171
1636641400000|2021-11-11 14:36:40|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.74|4
1636641420000|2021-11-11 14:37:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|18
1636641450000|2021-11-11 14:37:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|3
1636641470000|2021-11-11 14:37:50|103.92|103.84|103.92|103.79|103.92|103.84|103.87|103.79|4
1636641480000|2021-11-11 14:38:00|103.87|103.84|103.92|103.84|103.92|103.84|103.87|103.84|7
1636641500000|2021-11-11 14:38:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|21
1636641530000|2021-11-11 14:38:50||103.84||103.89||103.89||103.84|24
1636641540000|2021-11-11 14:39:00|104.02|103.94|104.02|103.89|104.02|103.94|103.97|103.89|20
1636641550000|2021-11-11 14:39:10|103.97|103.94|104.02|103.94|104.02|103.94|103.97|103.94|4
1636641570000|2021-11-11 14:39:30||103.89||103.94||103.94||103.89|25
1636641600000|2021-11-11 14:40:00||103.89||103.94||103.94||103.89|151
1636641630000|2021-11-11 14:40:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|8
1636641640000|2021-11-11 14:40:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|37
1636641660000|2021-11-11 14:41:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|32
1636641670000|2021-11-11 14:41:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|11
1636641680000|2021-11-11 14:41:20|104.07||104.02||104.07||104.02||0
1636641690000|2021-11-11 14:41:30||103.89||103.94||103.94||103.89|3
1636641700000|2021-11-11 14:41:40||103.89||103.94||103.94||103.89|5
1636641710000|2021-11-11 14:41:50|||||||||83
1636641730000|2021-11-11 14:42:10|||||||||4
1636641760000|2021-11-11 14:42:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|27
1636641780000|2021-11-11 14:43:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|113
1636641790000|2021-11-11 14:43:10|104.17||104.12||104.17||104.12||250
1636641800000|2021-11-11 14:43:20|104.17|104.09|104.17|104.04|104.17|104.09|104.12|104.04|16
1636641810000|2021-11-11 14:43:30|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|25
1636641820000|2021-11-11 14:43:40|104.12|104.09|104.12|104.04|104.17|104.09|104.12|104.04|2
1636641880000|2021-11-11 14:44:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|31
1636641920000|2021-11-11 14:45:20|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|48
1636641930000|2021-11-11 14:45:30|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|14
1636641940000|2021-11-11 14:45:40|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|10
1636641950000|2021-11-11 14:45:50||104.09||104.09||104.09||104.09|0
1636641970000|2021-11-11 14:46:10|||||||||10
1636642070000|2021-11-11 14:47:50|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|92
1636642080000|2021-11-11 14:48:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|30
1636642090000|2021-11-11 14:48:10||104.09||104.09||104.09||104.09|110
1636642100000|2021-11-11 14:48:20|104.17||104.17||104.17||104.17||0
1636642110000|2021-11-11 14:48:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|58
1636642140000|2021-11-11 14:49:00|||||||||7
1636642150000|2021-11-11 14:49:10||104.09||104.14||104.14||104.09|12
1636642170000|2021-11-11 14:49:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|372
1636642190000|2021-11-11 14:49:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|100
1636642200000|2021-11-11 14:50:00||104.09||104.14||104.14||104.09|18
1636642240000|2021-11-11 14:50:40|||||||||42
1636642250000|2021-11-11 14:50:50||104.09||104.09||104.09||104.09|2
1636642260000|2021-11-11 14:51:00|104.17||104.17||104.17||104.17||0
1636642270000|2021-11-11 14:51:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|188
1636642290000|2021-11-11 14:51:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|10
1636642300000|2021-11-11 14:51:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|26
1636642320000|2021-11-11 14:52:00||104.09||104.14||104.14||104.09|108
1636642370000|2021-11-11 14:52:50|||||||||1
1636642380000|2021-11-11 14:53:00|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|688
1636642390000|2021-11-11 14:53:10|104.27|104.24|104.32|104.19|104.32|104.24|104.27|104.19|11
1636642400000|2021-11-11 14:53:20|104.27|104.24|104.32|104.19|104.32|104.24|104.27|104.19|131
1636642410000|2021-11-11 14:53:30||104.24||104.24||104.24||104.24|0
1636642430000|2021-11-11 14:53:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|14
1636642440000|2021-11-11 14:54:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|7
1636642480000|2021-11-11 14:54:40|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|361
1636642490000|2021-11-11 14:54:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|73
1636642500000|2021-11-11 14:55:00||104.19||104.24||104.24||104.19|82
1636642510000|2021-11-11 14:55:10||104.19||104.24||104.24||104.19|337
1636642560000|2021-11-11 14:56:00|||||||||522
1636642570000|2021-11-11 14:56:10|||||||||86
1636642610000|2021-11-11 14:56:50|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|215
1636642620000|2021-11-11 14:57:00|||||||||5
1636642630000|2021-11-11 14:57:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636642640000|2021-11-11 14:57:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|73
1636642650000|2021-11-11 14:57:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|23
1636642660000|2021-11-11 14:57:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|21
1636642670000|2021-11-11 14:57:50||104.14||104.14||104.14||104.14|8
1636642680000|2021-11-11 14:58:00|104.22|104.19|104.27|104.14|104.27|104.19|104.22|104.14|11
1636642690000|2021-11-11 14:58:10|104.22||104.22||104.22||104.22||80
1636642790000|2021-11-11 14:59:50|||||||||231
1636642800000|2021-11-11 15:00:00||104.09||104.14||104.14||104.09|96
1636642820000|2021-11-11 15:00:20|||||||||297
1636642830000|2021-11-11 15:00:30|||||||||30
1636642860000|2021-11-11 15:01:00|||||||||6
1636642880000|2021-11-11 15:01:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|185
1636642910000|2021-11-11 15:01:50|||||||||38
1636642920000|2021-11-11 15:02:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|165
1636642980000|2021-11-11 15:03:00||104.19||104.24||104.24||104.19|83
1636642990000|2021-11-11 15:03:10||104.19||104.24||104.24||104.19|27
1636643040000|2021-11-11 15:04:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|89
1636643060000|2021-11-11 15:04:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|26
1636643070000|2021-11-11 15:04:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|13
1636643100000|2021-11-11 15:05:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|33
1636643110000|2021-11-11 15:05:10|||||||||14
1636643130000|2021-11-11 15:05:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|19
1636643140000|2021-11-11 15:05:40|||||||||112
1636643150000|2021-11-11 15:05:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|335
1636643220000|2021-11-11 15:07:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|46
1636643260000|2021-11-11 15:07:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|47
1636643320000|2021-11-11 15:08:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|374
1636643360000|2021-11-11 15:09:20|||||||||1
1636643380000|2021-11-11 15:09:40|||||||||29
1636643390000|2021-11-11 15:09:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|47
1636643410000|2021-11-11 15:10:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|43
1636643450000|2021-11-11 15:10:50|||||||||50
1636643460000|2021-11-11 15:11:00|||||||||1
1636643470000|2021-11-11 15:11:10|||||||||200
1636643560000|2021-11-11 15:12:40|||||||||1
1636643570000|2021-11-11 15:12:50|||||||||1
1636643580000|2021-11-11 15:13:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|154
1636643590000|2021-11-11 15:13:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|63
1636643600000|2021-11-11 15:13:20|||||||||20
1636643610000|2021-11-11 15:13:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|8
1636643650000|2021-11-11 15:14:10|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|189
1636643670000|2021-11-11 15:14:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|49
1636643680000|2021-11-11 15:14:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|23
1636643690000|2021-11-11 15:14:50||104.29||104.34||104.34||104.29|8
1636643700000|2021-11-11 15:15:00||104.29||104.34||104.34||104.29|23
1636643710000|2021-11-11 15:15:10|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|13
1636643720000|2021-11-11 15:15:20|104.37||104.42||104.42||104.37||14
1636643730000|2021-11-11 15:15:30|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.34|1
1636643810000|2021-11-11 15:16:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|816
1636643820000|2021-11-11 15:17:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|196
1636643840000|2021-11-11 15:17:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|19
1636643860000|2021-11-11 15:17:40|||||||||1
1636643880000|2021-11-11 15:18:00|||||||||4
1636643890000|2021-11-11 15:18:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|67
1636643900000|2021-11-11 15:18:20||104.24||104.29||104.29||104.24|7
1636643910000|2021-11-11 15:18:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|21
1636643920000|2021-11-11 15:18:40|||||||||2
1636643940000|2021-11-11 15:19:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|27
1636643950000|2021-11-11 15:19:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|10
1636643980000|2021-11-11 15:19:40|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|13
1636644060000|2021-11-11 15:21:00|||||||||2
1636644090000|2021-11-11 15:21:30|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|94
1636644120000|2021-11-11 15:22:00||104.14||104.14||104.14||104.14|141
1636644130000|2021-11-11 15:22:10|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|66
1636644150000|2021-11-11 15:22:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|107
1636644160000|2021-11-11 15:22:40|104.22||104.22||104.22||104.22||37
1636644170000|2021-11-11 15:22:50||104.14||104.14||104.14||104.14|0
1636644180000|2021-11-11 15:23:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|18
1636644190000|2021-11-11 15:23:10|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|41
1636644210000|2021-11-11 15:23:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|10
1636644250000|2021-11-11 15:24:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|59
1636644280000|2021-11-11 15:24:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|30
1636644290000|2021-11-11 15:24:50||104.19||104.19||104.19||104.19|5
1636644300000|2021-11-11 15:25:00|104.27|104.24|104.32|104.24|104.32|104.24|104.27|104.24|5
1636644310000|2021-11-11 15:25:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|24
1636644330000|2021-11-11 15:25:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|4
1636644340000|2021-11-11 15:25:40||104.19||104.24||104.24||104.19|3
1636644350000|2021-11-11 15:25:50||104.19||104.24||104.24||104.19|3
1636644360000|2021-11-11 15:26:00|||||||||4
1636644380000|2021-11-11 15:26:20||104.19||104.19||104.19||104.19|3
1636644390000|2021-11-11 15:26:30|104.27|104.24|104.32|104.24|104.32|104.24|104.27|104.24|0
1636644400000|2021-11-11 15:26:40|||||||||29
1636644410000|2021-11-11 15:26:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|12
1636644430000|2021-11-11 15:27:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|56
1636644460000|2021-11-11 15:27:40|||||||||1
1636644480000|2021-11-11 15:28:00|||||||||10
1636644490000|2021-11-11 15:28:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|44
1636644540000|2021-11-11 15:29:00|||||||||4
1636644550000|2021-11-11 15:29:10|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|35
1636644560000|2021-11-11 15:29:20||104.09||104.09||104.09||104.09|6
1636644570000|2021-11-11 15:29:30||104.14||104.14||104.14||104.14|0
1636644590000|2021-11-11 15:29:50||104.09||104.09||104.09||104.09|3
1636644600000|2021-11-11 15:30:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|3
1636644620000|2021-11-11 15:30:20|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|7
1636644660000|2021-11-11 15:31:00|||||||||1
1636644680000|2021-11-11 15:31:20|||||||||16
1636644690000|2021-11-11 15:31:30|||||||||160
1636644710000|2021-11-11 15:31:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|49
1636644740000|2021-11-11 15:32:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|25
1636644750000|2021-11-11 15:32:30|||||||||3
1636644770000|2021-11-11 15:32:50||104.09||104.09||104.09||104.09|9
1636644780000|2021-11-11 15:33:00||104.14||104.09||104.14||104.09|3
1636644790000|2021-11-11 15:33:10|104.17|104.14|104.17|104.09|104.22|104.14|104.17|104.09|10
1636644800000|2021-11-11 15:33:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636644850000|2021-11-11 15:34:10|||||||||70
1636644860000|2021-11-11 15:34:20|||||||||37
1636644900000|2021-11-11 15:35:00||104.09||104.09||104.09||104.09|37
1636644910000|2021-11-11 15:35:10|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|2
1636644950000|2021-11-11 15:35:50|||||||||1
1636644960000|2021-11-11 15:36:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|43
1636644970000|2021-11-11 15:36:10|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|19
1636644990000|2021-11-11 15:36:30|||||||||2
1636645000000|2021-11-11 15:36:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|1
1636645020000|2021-11-11 15:37:00|104.27||104.27||104.27||104.27||217
1636645030000|2021-11-11 15:37:10||104.19||104.19||104.19||104.19|0
1636645110000|2021-11-11 15:38:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|35
1636645150000|2021-11-11 15:39:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|65
1636645180000|2021-11-11 15:39:40|||||||||15
1636645250000|2021-11-11 15:40:50|||||||||2
1636645260000|2021-11-11 15:41:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|135
1636645270000|2021-11-11 15:41:10|||||||||37
1636645320000|2021-11-11 15:42:00||104.09||104.14||104.14||104.09|8
1636645340000|2021-11-11 15:42:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|12
1636645350000|2021-11-11 15:42:30|||||||||1
1636645360000|2021-11-11 15:42:40|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|30
1636645390000|2021-11-11 15:43:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|5
1636645420000|2021-11-11 15:43:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|19
1636645450000|2021-11-11 15:44:10|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.14|29
1636645500000|2021-11-11 15:45:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|46
1636645540000|2021-11-11 15:45:40|||||||||3
1636645550000|2021-11-11 15:45:50|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|212
1636645560000|2021-11-11 15:46:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|13
1636645590000|2021-11-11 15:46:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|8
1636645630000|2021-11-11 15:47:10||104.14||104.19||104.19||104.14|241
1636645660000|2021-11-11 15:47:40|||||||||1
1636645700000|2021-11-11 15:48:20|||||||||5
1636645730000|2021-11-11 15:48:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|19
1636645790000|2021-11-11 15:49:50|104.37||104.32||104.37||104.32||24
1636645800000|2021-11-11 15:50:00|||||||||2
1636645820000|2021-11-11 15:50:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|78
1636645850000|2021-11-11 15:50:50|||||||||1
1636645870000|2021-11-11 15:51:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|207
1636645950000|2021-11-11 15:52:30|||||||||6
1636645960000|2021-11-11 15:52:40|||||||||1
1636645970000|2021-11-11 15:52:50||104.19||104.24||104.24||104.19|45
1636646010000|2021-11-11 15:53:30|||||||||1
1636646060000|2021-11-11 15:54:20|||||||||1
1636646100000|2021-11-11 15:55:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|86
1636646110000|2021-11-11 15:55:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|6
1636646120000|2021-11-11 15:55:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|19
1636646170000|2021-11-11 15:56:10|||||||||7
1636646200000|2021-11-11 15:56:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|171
1636646360000|2021-11-11 15:59:20|||||||||1
1636646380000|2021-11-11 15:59:40|||||||||1
1636646390000|2021-11-11 15:59:50|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|166
1636646400000|2021-11-11 16:00:00|||||||||2
1636646450000|2021-11-11 16:00:50|||||||||26
1636646460000|2021-11-11 16:01:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|207
1636646470000|2021-11-11 16:01:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|105
1636646500000|2021-11-11 16:01:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|105
1636646520000|2021-11-11 16:02:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|154
1636646530000|2021-11-11 16:02:10|||||||||2
1636646560000|2021-11-11 16:02:40|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|37
1636646600000|2021-11-11 16:03:20|104.37|104.29|104.37|104.24|104.37|104.29|104.32|104.24|54
1636646610000|2021-11-11 16:03:30|104.32||104.32||104.32||104.32||0
1636646650000|2021-11-11 16:04:10|104.37||104.37||104.37||104.37||29
1636646660000|2021-11-11 16:04:20||104.29||104.29||104.29||104.29|0
1636646680000|2021-11-11 16:04:40||104.24||104.24||104.24||104.24|40
1636646690000|2021-11-11 16:04:50||104.29||104.29||104.29||104.29|0
1636646700000|2021-11-11 16:05:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|31
1636646800000|2021-11-11 16:06:40|||||||||100
1636646850000|2021-11-11 16:07:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|191
1636646860000|2021-11-11 16:07:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|165
1636646900000|2021-11-11 16:08:20|||||||||209
1636646940000|2021-11-11 16:09:00||104.19||104.19||104.24||104.19|97
1636646960000|2021-11-11 16:09:20||104.24||104.19||104.24||104.19|19
1636646970000|2021-11-11 16:09:30||104.24||104.24||104.24||104.24|0
1636647000000|2021-11-11 16:10:00|||||||||350
1636647010000|2021-11-11 16:10:10|||||||||229
1636647040000|2021-11-11 16:10:40|||||||||200
1636647100000|2021-11-11 16:11:40|104.37||104.37||104.37||104.37||528
1636647110000|2021-11-11 16:11:50|||||||||21
1636647120000|2021-11-11 16:12:00||104.29||104.29||104.29||104.29|0
1636647150000|2021-11-11 16:12:30|||||||||6
1636647190000|2021-11-11 16:13:10|||||||||6
1636647240000|2021-11-11 16:14:00|||||||||6
1636647250000|2021-11-11 16:14:10||104.24||104.29||104.29||104.24|386
1636647270000|2021-11-11 16:14:30|||||||||19
1636647290000|2021-11-11 16:14:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|113
1636647300000|2021-11-11 16:15:00|||||||||6
1636647310000|2021-11-11 16:15:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|47
1636647320000|2021-11-11 16:15:20|||||||||13
1636647330000|2021-11-11 16:15:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|711
1636647370000|2021-11-11 16:16:10|||||||||284
1636647380000|2021-11-11 16:16:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|12
1636647410000|2021-11-11 16:16:50||104.24||104.24||104.24||104.24|69
1636647420000|2021-11-11 16:17:00||104.29||104.29||104.29||104.29|0
1636647430000|2021-11-11 16:17:10|||||||||6
1636647460000|2021-11-11 16:17:40|||||||||17
1636647490000|2021-11-11 16:18:10|||||||||6
1636647510000|2021-11-11 16:18:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|33
1636647540000|2021-11-11 16:19:00|||||||||6
1636647550000|2021-11-11 16:19:10|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|65
1636647560000|2021-11-11 16:19:20|104.27||104.32||104.32||104.27||25
1636647580000|2021-11-11 16:19:40||104.24||104.24||104.24||104.24|0
1636647590000|2021-11-11 16:19:50|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|130
1636647600000|2021-11-11 16:20:00|||||||||6
1636647620000|2021-11-11 16:20:20|||||||||1
1636647630000|2021-11-11 16:20:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|98
1636647640000|2021-11-11 16:20:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|5
1636647650000|2021-11-11 16:20:50|||||||||6
1636647660000|2021-11-11 16:21:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|44
1636647670000|2021-11-11 16:21:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|4
1636647700000|2021-11-11 16:21:40|||||||||6
1636647730000|2021-11-11 16:22:10|||||||||6
1636647750000|2021-11-11 16:22:30|||||||||6
1636647770000|2021-11-11 16:22:50|||||||||274
1636647800000|2021-11-11 16:23:20|||||||||6
1636647830000|2021-11-11 16:23:50|||||||||6
1636647850000|2021-11-11 16:24:10|||||||||6
1636647870000|2021-11-11 16:24:30|||||||||6
1636647880000|2021-11-11 16:24:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|151
1636647900000|2021-11-11 16:25:00|||||||||1
1636647920000|2021-11-11 16:25:20|||||||||6
1636647950000|2021-11-11 16:25:50|||||||||6
1636647970000|2021-11-11 16:26:10|||||||||6
1636647990000|2021-11-11 16:26:30|||||||||6
1636648000000|2021-11-11 16:26:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|288
1636648010000|2021-11-11 16:26:50|||||||||6
1636648020000|2021-11-11 16:27:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|322
1636648030000|2021-11-11 16:27:10|||||||||6
1636648040000|2021-11-11 16:27:20|||||||||206
1636648060000|2021-11-11 16:27:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|64
1636648080000|2021-11-11 16:28:00|||||||||20
1636648090000|2021-11-11 16:28:10|||||||||6
1636648110000|2021-11-11 16:28:30|||||||||6
1636648130000|2021-11-11 16:28:50|||||||||6
1636648140000|2021-11-11 16:29:00|||||||||14
1636648150000|2021-11-11 16:29:10|||||||||6
1636648160000|2021-11-11 16:29:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|340
1636648170000|2021-11-11 16:29:30|||||||||170
1636648180000|2021-11-11 16:29:40|||||||||43
1636648190000|2021-11-11 16:29:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|36
1636648200000|2021-11-11 16:30:00|||||||||30
1636648210000|2021-11-11 16:30:10|104.27||104.22||104.27||104.22||110
1636648230000|2021-11-11 16:30:30|||||||||11
1636648240000|2021-11-11 16:30:40|||||||||211
1636648250000|2021-11-11 16:30:50|||||||||13
1636648260000|2021-11-11 16:31:00|||||||||5
1636648270000|2021-11-11 16:31:10|||||||||16
1636648280000|2021-11-11 16:31:20|||||||||26
1636648300000|2021-11-11 16:31:40|||||||||12
1636648310000|2021-11-11 16:31:50|||||||||11
1636648320000|2021-11-11 16:32:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|228
1636648330000|2021-11-11 16:32:10|||||||||6
1636648340000|2021-11-11 16:32:20|||||||||23
1636648350000|2021-11-11 16:32:30|||||||||22
1636648360000|2021-11-11 16:32:40|||||||||7
1636648370000|2021-11-11 16:32:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|87
1636648380000|2021-11-11 16:33:00|||||||||6
1636648390000|2021-11-11 16:33:10||104.14||104.14||104.14||104.14|29
1636648400000|2021-11-11 16:33:20|104.22||104.22||104.22||104.22||235
1636648410000|2021-11-11 16:33:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|71
1636648420000|2021-11-11 16:33:40|||||||||17
1636648430000|2021-11-11 16:33:50|||||||||11
1636648440000|2021-11-11 16:34:00||104.14||104.19||104.19||104.14|351
1636648450000|2021-11-11 16:34:10|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|518
1636648460000|2021-11-11 16:34:20|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|314
1636648470000|2021-11-11 16:34:30|||||||||554
1636648480000|2021-11-11 16:34:40|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|345
1636648490000|2021-11-11 16:34:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|238
1636648500000|2021-11-11 16:35:00|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|267
1636648510000|2021-11-11 16:35:10|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|29
1636648520000|2021-11-11 16:35:20|||||||||207
1636648530000|2021-11-11 16:35:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|22
1636648550000|2021-11-11 16:35:50|||||||||1
1636648560000|2021-11-11 16:36:00|||||||||250
1636648600000|2021-11-11 16:36:40|104.32||104.32||104.32||104.32||11
1636648610000|2021-11-11 16:36:50||104.24||104.24||104.24||104.24|7
1636648620000|2021-11-11 16:37:00|||||||||80
1636648650000|2021-11-11 16:37:30|104.37||104.32||104.37||104.32||43
1636648680000|2021-11-11 16:38:00||104.19||104.19||104.19||104.19|7
1636648700000|2021-11-11 16:38:20|104.27||104.27||104.27||104.27||0
1636648730000|2021-11-11 16:38:50|104.32||104.32||104.32||104.32||1
1636648740000|2021-11-11 16:39:00||104.24||104.24||104.24||104.24|97
1636648780000|2021-11-11 16:39:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|12
1636648800000|2021-11-11 16:40:00||104.24||104.24||104.24||104.24|233
1636648860000|2021-11-11 16:41:00|104.32||104.32||104.32||104.32||0
1636648990000|2021-11-11 16:43:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|98
1636649000000|2021-11-11 16:43:20|||||||||3
1636649010000|2021-11-11 16:43:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|0
1636649060000|2021-11-11 16:44:20|||||||||313
1636649070000|2021-11-11 16:44:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1636649460000|2021-11-11 16:51:00|||||||||1
1636649550000|2021-11-11 16:52:30|||||||||116
1636649570000|2021-11-11 16:52:50|||||||||2
1636649600000|2021-11-11 16:53:20||104.14||104.19||104.19||104.14|0
1636649640000|2021-11-11 16:54:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|0
1636649660000|2021-11-11 16:54:20|||||||||100
1636649670000|2021-11-11 16:54:30|||||||||4
1636649950000|2021-11-11 16:59:10|||||||||4
1636650140000|2021-11-11 17:02:20||104.09||104.14||104.14||104.09|0
1636650170000|2021-11-11 17:02:50||104.09||104.09||104.14||104.09|0
1636650210000|2021-11-11 17:03:30||104.14||104.14||104.14||104.09|0
1636650220000|2021-11-11 17:03:40||104.09||104.09||104.09||104.09|0
1636650230000|2021-11-11 17:03:50|104.17||104.17||104.17||104.17||158
1636650240000|2021-11-11 17:04:00||104.04||104.09||104.09||104.04|0
1636650600000|2021-11-11 17:10:00|||||||||1
1636650910000|2021-11-11 17:15:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|19
1636650930000|2021-11-11 17:15:30|||||||||1
1636651020000|2021-11-11 17:17:00|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|605
1636651090000|2021-11-11 17:18:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|39
1636651110000|2021-11-11 17:18:30|||||||||6
1636651180000|2021-11-11 17:19:40|||||||||6
1636651240000|2021-11-11 17:20:40|||||||||6
1636651310000|2021-11-11 17:21:50|||||||||6
1636651370000|2021-11-11 17:22:50|||||||||6
1636651410000|2021-11-11 17:23:30|104.17||104.17||104.17||104.17||84
1636651430000|2021-11-11 17:23:50|||||||||6
1636651440000|2021-11-11 17:24:00||104.09||104.09||104.09||104.09|8
1636651490000|2021-11-11 17:24:50|||||||||2
1636651500000|2021-11-11 17:25:00|||||||||3
1636651570000|2021-11-11 17:26:10|||||||||3
1636651580000|2021-11-11 17:26:20|||||||||40
1636651590000|2021-11-11 17:26:30|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|33
1636651610000|2021-11-11 17:26:50|104.17||104.17||104.17||104.17||20
1636651650000|2021-11-11 17:27:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.09|17
1636651700000|2021-11-11 17:28:20|||||||||25
1636651760000|2021-11-11 17:29:20|||||||||7
1636651780000|2021-11-11 17:29:40|||||||||19
1636651830000|2021-11-11 17:30:30|||||||||3
1636651840000|2021-11-11 17:30:40|||||||||8
1636651890000|2021-11-11 17:31:30|||||||||3
1636651960000|2021-11-11 17:32:40|||||||||3
1636652010000|2021-11-11 17:33:30|104.27||104.27||104.27||104.27||5
1636652030000|2021-11-11 17:33:50||104.19||104.19||104.19||104.19|0
1636652060000|2021-11-11 17:34:20|||||||||12
1636652120000|2021-11-11 17:35:20|||||||||2
1636652170000|2021-11-11 17:36:10|||||||||2
1636652220000|2021-11-11 17:37:00|||||||||2
1636652270000|2021-11-11 17:37:50|||||||||2
1636652310000|2021-11-11 17:38:30|||||||||2
1636652330000|2021-11-11 17:38:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|79
1636652360000|2021-11-11 17:39:20|||||||||2
1636652390000|2021-11-11 17:39:50|||||||||1
1636652430000|2021-11-11 17:40:30|||||||||1
1636652470000|2021-11-11 17:41:10|||||||||1
1636652510000|2021-11-11 17:41:50|||||||||9
1636652520000|2021-11-11 17:42:00|||||||||1
1636652560000|2021-11-11 17:42:40|||||||||5
1636652800000|2021-11-11 17:46:40|||||||||1
1636653170000|2021-11-11 17:52:50|104.37||104.37||104.37||104.37||3
1636653440000|2021-11-11 17:57:20|104.32||104.32||104.32||104.32||0
1636653490000|2021-11-11 17:58:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|56
1636653550000|2021-11-11 17:59:10|||||||||3
1636653570000|2021-11-11 17:59:30|||||||||10
1636653610000|2021-11-11 18:00:10|||||||||10
1636653630000|2021-11-11 18:00:30||104.14||104.14||104.14||104.14|328
1636653640000|2021-11-11 18:00:40|||||||||15
1636653660000|2021-11-11 18:01:00|104.22||104.22||104.22||104.22||0
1636653690000|2021-11-11 18:01:30|||||||||79
1636653740000|2021-11-11 18:02:20|||||||||14
1636653870000|2021-11-11 18:04:30|||||||||5
1636653930000|2021-11-11 18:05:30|||||||||5
1636653990000|2021-11-11 18:06:30|||||||||5
1636654040000|2021-11-11 18:07:20|||||||||5
1636654100000|2021-11-11 18:08:20|||||||||5
1636654160000|2021-11-11 18:09:20|||||||||2
1636654210000|2021-11-11 18:10:10|||||||||2
1636654260000|2021-11-11 18:11:00|||||||||2
1636654290000|2021-11-11 18:11:30|||||||||13
1636654350000|2021-11-11 18:12:30|||||||||5
1636654410000|2021-11-11 18:13:30|||||||||13
1636654440000|2021-11-11 18:14:00|||||||||35
1636654470000|2021-11-11 18:14:30|||||||||5
1636654530000|2021-11-11 18:15:30|||||||||5
1636654590000|2021-11-11 18:16:30|||||||||5
1636654660000|2021-11-11 18:17:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|44
1636654690000|2021-11-11 18:18:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|1
1636654710000|2021-11-11 18:18:30|||||||||2
1636654760000|2021-11-11 18:19:20||104.19||104.19||104.19||104.19|50
1636654820000|2021-11-11 18:20:20|104.27||104.27||104.27||104.27||324
1636654830000|2021-11-11 18:20:30|||||||||5
1636654880000|2021-11-11 18:21:20|104.32||104.32||104.32||104.32||5
1636654910000|2021-11-11 18:21:50|104.27||104.27||104.27||104.27||0
1636654940000|2021-11-11 18:22:20|104.32||104.32||104.32||104.32||3
1636655030000|2021-11-11 18:23:50|104.27||104.27||104.27||104.27||0
1636655110000|2021-11-11 18:25:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|5
1636655180000|2021-11-11 18:26:20|||||||||25
1636655250000|2021-11-11 18:27:30|||||||||3
1636655280000|2021-11-11 18:28:00|||||||||1
1636656230000|2021-11-11 18:43:50|104.27||104.27||104.27||104.27||3
1636656240000|2021-11-11 18:44:00|104.32|104.19|104.32|104.19|104.32|104.19|104.32|104.19|23
1636656250000|2021-11-11 18:44:10|104.27||104.27||104.27||104.27||0
1636656300000|2021-11-11 18:45:00|104.32||104.32||104.32||104.32||5
1636656320000|2021-11-11 18:45:20||104.24||104.19||104.24||104.19|0
1636656330000|2021-11-11 18:45:30||104.24||104.19||104.24||104.19|0
1636656340000|2021-11-11 18:45:40||104.24||104.19||104.24||104.19|0
1636656360000|2021-11-11 18:46:00||104.24||104.24||104.24||104.19|0
1636656370000|2021-11-11 18:46:10||104.19||104.19||104.24||104.19|0
1636656380000|2021-11-11 18:46:20||104.24||104.24||104.24||104.19|0
1636657010000|2021-11-11 18:56:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|6
1636657470000|2021-11-11 19:04:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|7
1636658130000|2021-11-11 19:15:30||104.19||104.19||104.19||104.19|0
1636658230000|2021-11-11 19:17:10|104.27||104.27||104.27||104.27||0
1636658510000|2021-11-11 19:21:50|104.32||104.32||104.32||104.32||3
1636658590000|2021-11-11 19:23:10|104.27||104.27||104.27||104.27||0
1636658860000|2021-11-11 19:27:40|||||||||1
1636659020000|2021-11-11 19:30:20|104.32||104.32||104.32||104.32||4
1636659040000|2021-11-11 19:30:40||104.24||104.24||104.24||104.24|0
1636659130000|2021-11-11 19:32:10||104.19||104.19||104.19||104.19|0
1636659160000|2021-11-11 19:32:40||104.24||104.24||104.24||104.24|0
1636659360000|2021-11-11 19:36:00|||||||||4
1636660480000|2021-11-11 19:54:40|||||||||3
1636660490000|2021-11-11 19:54:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1636660530000|2021-11-11 19:55:30|104.32||104.32||104.32||104.32||2
1636660550000|2021-11-11 19:55:50||104.24||104.24||104.24||104.24|0
1636660850000|2021-11-11 20:00:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|7
1636660860000|2021-11-11 20:01:00||104.24||104.24||104.24||104.24|10
1636660910000|2021-11-11 20:01:50|104.32||104.37||104.37||104.32||8
1636660950000|2021-11-11 20:02:30|104.32||104.32||104.32||104.32||0
1636661000000|2021-11-11 20:03:20|104.37||104.37||104.37||104.37||7
1636661120000|2021-11-11 20:05:20||104.29||104.29||104.29||104.29|0
1636661130000|2021-11-11 20:05:30||104.24||104.24||104.24||104.24|0
1636661140000|2021-11-11 20:05:40||104.29||104.29||104.29||104.24|0
1636661400000|2021-11-11 20:10:00||104.24||104.24||104.24||104.24|1
1636661420000|2021-11-11 20:10:20|104.32||104.32||104.32||104.32||12
1636661430000|2021-11-11 20:10:30|104.37||104.37||104.37||104.37||12
1636661450000|2021-11-11 20:10:50|104.32||104.37||104.37||104.32||8
1636661470000|2021-11-11 20:11:10|104.32||104.32||104.32||104.32||3
1636661740000|2021-11-11 20:15:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|4
1636661850000|2021-11-11 20:17:30||104.24||104.24||104.24||104.24|2
1636661890000|2021-11-11 20:18:10||104.29||104.29||104.29||104.29|0
1636662030000|2021-11-11 20:20:30||104.24||104.24||104.24||104.24|0
1636662200000|2021-11-11 20:23:20||104.29||104.29||104.29||104.29|0
1636662210000|2021-11-11 20:23:30||104.24||104.24||104.24||104.24|0
1636662290000|2021-11-11 20:24:50||104.29||104.29||104.29||104.29|0
1636662480000|2021-11-11 20:28:00|||||||||1
1636662760000|2021-11-11 20:32:40|||||||||3
1636662790000|2021-11-11 20:33:10||104.24||104.24||104.24||104.24|7
1636662860000|2021-11-11 20:34:20||104.29||104.29||104.29||104.29|0
1636662990000|2021-11-11 20:36:30|||||||||1
1636663010000|2021-11-11 20:36:50||104.24||104.24||104.24||104.24|0
1636663110000|2021-11-11 20:38:30||104.29||104.29||104.29||104.29|0
1636663750000|2021-11-11 20:49:10||104.24||104.24||104.24||104.24|0
1636663760000|2021-11-11 20:49:20|104.32||104.32||104.32||104.32||0
1636663990000|2021-11-11 20:53:10||104.19||104.19||104.19||104.19|3
1636664040000|2021-11-11 20:54:00||104.24||104.24||104.24||104.24|0
1636664050000|2021-11-11 20:54:10||104.19||104.24||104.24||104.19|16
1636664060000|2021-11-11 20:54:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|78
1636664070000|2021-11-11 20:54:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|28
1636664080000|2021-11-11 20:54:40|104.37||104.37||104.37||104.37||6
1636664090000|2021-11-11 20:54:50|104.32||104.32||104.32||104.32||10
1636664150000|2021-11-11 20:55:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|8
1636664170000|2021-11-11 20:56:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636664180000|2021-11-11 20:56:20||104.09||104.09||104.09||104.09|39
1636664240000|2021-11-11 20:57:20||104.14||104.14||104.14||104.14|0
1636664290000|2021-11-11 20:58:10|||||||||1
1636664300000|2021-11-11 20:58:20|||||||||2
1636664310000|2021-11-11 20:58:30|||||||||5
1636664320000|2021-11-11 20:58:40|||||||||3
1636664330000|2021-11-11 20:58:50|||||||||1
1636664340000|2021-11-11 20:59:00||104.09||104.09||104.09||104.09|1
1636664360000|2021-11-11 20:59:20||104.14||104.14||104.14||104.14|9
1636700400000|2021-11-12 07:00:00|104.44|104.07|104.29|104.17|104.44|104.17|104.29|104.07|10
1636700410000|2021-11-12 07:00:10|104.24|104.12|104.24|104.12|104.24|104.12|104.24|104.12|37
1636700450000|2021-11-12 07:00:50||104.07||104.07||104.12||104.07|10
1636700460000|2021-11-12 07:01:00|104.22|104.09|104.22|104.09|104.22|104.09|104.22|104.09|0
1636700470000|2021-11-12 07:01:10|104.12|104.04|104.12|104.04|104.12|104.09|104.12|104.04|15
1636700480000|2021-11-12 07:01:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|2
1636700520000|2021-11-12 07:02:00||104.04||104.04||104.04||104.04|0
1636700640000|2021-11-12 07:04:00|104.12||104.12||104.17||104.12||0
1636700650000|2021-11-12 07:04:10|104.17||104.12||104.17||104.12||0
1636700660000|2021-11-12 07:04:20|104.17||104.12||104.17||104.12||0
1636700680000|2021-11-12 07:04:40|104.17||104.12||104.17||104.12||0
1636700690000|2021-11-12 07:04:50|104.17||104.17||104.17||104.17||0
1636700700000|2021-11-12 07:05:00|104.12||104.12||104.12||104.12||0
1636700730000|2021-11-12 07:05:30|104.17||104.17||104.17||104.17||0
1636700750000|2021-11-12 07:05:50|104.12||104.12||104.12||104.12||0
1636700760000|2021-11-12 07:06:00|104.17||104.12||104.17||104.12||0
1636700860000|2021-11-12 07:07:40|104.17||104.17||104.17||104.17||0
1636700940000|2021-11-12 07:09:00|104.12||104.12||104.12||104.12||0
1636700960000|2021-11-12 07:09:20|104.17||104.17||104.17||104.12||0
1636701050000|2021-11-12 07:10:50|104.12||104.17||104.17||104.12||0
1636701060000|2021-11-12 07:11:00|104.12||104.12||104.12||104.12||0
1636701100000|2021-11-12 07:11:40|104.17||104.17||104.17||104.17||0
1636701150000|2021-11-12 07:12:30|104.12||104.12||104.12||104.12||0
1636701160000|2021-11-12 07:12:40|104.17||104.17||104.17||104.17||0
1636701370000|2021-11-12 07:16:10||104.09||104.09||104.09||104.09|0
1636701480000|2021-11-12 07:18:00||104.04||104.04||104.04||104.04|0
1636701510000|2021-11-12 07:18:30||104.09||104.09||104.09||104.09|0
1636701670000|2021-11-12 07:21:10||104.04||104.04||104.04||104.04|0
1636701740000|2021-11-12 07:22:20||104.09||104.04||104.09||104.04|0
1636701830000|2021-11-12 07:23:50||104.09||104.09||104.09||104.09|0
1636701840000|2021-11-12 07:24:00||104.04||104.04||104.04||104.04|0
1636701860000|2021-11-12 07:24:20||104.09||104.04||104.09||104.04|0
1636702000000|2021-11-12 07:26:40|104.12||104.17||104.17||104.12||0
1636702010000|2021-11-12 07:26:50|104.12||104.12||104.12||104.12||0
1636702020000|2021-11-12 07:27:00|104.17||104.17||104.17||104.17||0
1636702030000|2021-11-12 07:27:10|104.12||104.17||104.17||104.12||0
1636702090000|2021-11-12 07:28:10|104.12||104.12||104.12||104.12||0
1636702200000|2021-11-12 07:30:00|||||||||1
1636702350000|2021-11-12 07:32:30|104.17||104.12||104.17||104.12||7
1636702830000|2021-11-12 07:40:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|5
1636702860000|2021-11-12 07:41:00||104.04||104.04||104.04||104.04|12
1636702980000|2021-11-12 07:43:00|104.12||104.12||104.12||104.12||0
1636703000000|2021-11-12 07:43:20|104.17||104.12||104.17||104.12||0
1636703010000|2021-11-12 07:43:30|104.17||104.12||104.17||104.12||0
1636703020000|2021-11-12 07:43:40|104.17||104.17||104.17||104.12||0
1636703040000|2021-11-12 07:44:00|104.12||104.17||104.17||104.12||0
1636703070000|2021-11-12 07:44:30|104.12||104.17||104.17||104.12||0
1636703080000|2021-11-12 07:44:40|104.12||104.12||104.17||104.12||0
1636703090000|2021-11-12 07:44:50|104.17||104.17||104.17||104.12||0
1636703100000|2021-11-12 07:45:00|104.12||104.12||104.17||104.12||0
1636703120000|2021-11-12 07:45:20|104.17||104.12||104.17||104.12||0
1636703130000|2021-11-12 07:45:30|104.17||104.12||104.17||104.12||0
1636703210000|2021-11-12 07:46:50|104.17||104.12||104.17||104.12||0
1636703260000|2021-11-12 07:47:40|104.17||104.12||104.17||104.12||0
1636703380000|2021-11-12 07:49:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|2
1636703550000|2021-11-12 07:52:30|||||||||1
1636703760000|2021-11-12 07:56:00|104.07|103.94|104.02|103.94|104.07|103.99|104.02|103.94|107
1636703770000|2021-11-12 07:56:10|104.07||104.02||104.07||104.02||50
1636703800000|2021-11-12 07:56:40|103.97|103.84|103.92|103.84|103.97|103.89|103.92|103.84|8
1636703850000|2021-11-12 07:57:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|30
1636703950000|2021-11-12 07:59:10|104.02||104.02||104.02||104.02||80
1636703960000|2021-11-12 07:59:20|103.97|103.94|104.02|103.89|104.02|103.94|103.97|103.89|7
1636703970000|2021-11-12 07:59:30||103.94||103.94||103.94||103.94|129
1636703980000|2021-11-12 07:59:40|||||||||20
1636704000000|2021-11-12 08:00:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|18
1636704020000|2021-11-12 08:00:20|104.07||104.07||104.07||104.07||108
1636704030000|2021-11-12 08:00:30|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.99|58
1636704040000|2021-11-12 08:00:40|104.02|103.94|104.12|103.99|104.12|104.04|104.02|103.94|124
1636704050000|2021-11-12 08:00:50|104.07|103.94|104.07|103.99|104.07|103.99|104.07|103.94|50
1636704060000|2021-11-12 08:01:00||103.94||103.99||103.99||103.94|5
1636704080000|2021-11-12 08:01:20|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|41
1636704090000|2021-11-12 08:01:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|63
1636704100000|2021-11-12 08:01:40|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|510
1636704110000|2021-11-12 08:01:50||104.14||104.14||104.14||104.14|0
1636704120000|2021-11-12 08:02:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|94
1636704130000|2021-11-12 08:02:10|||||||||83
1636704140000|2021-11-12 08:02:20|||||||||166
1636704150000|2021-11-12 08:02:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.94|288
1636704160000|2021-11-12 08:02:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|0
1636704170000|2021-11-12 08:02:50|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|1
1636704180000|2021-11-12 08:03:00|103.97|103.89|103.92|103.84|104.02|103.89|103.92|103.84|16
1636704190000|2021-11-12 08:03:10|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|26
1636704200000|2021-11-12 08:03:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|88
1636704210000|2021-11-12 08:03:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|29
1636704220000|2021-11-12 08:03:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|67
1636704230000|2021-11-12 08:03:50|104.02||104.02||104.02||104.02||7
1636704240000|2021-11-12 08:04:00|103.97||104.02||104.02||103.97||7
1636704250000|2021-11-12 08:04:10|103.97|103.84|103.97|103.89|104.02|103.89|103.92|103.84|710
1636704260000|2021-11-12 08:04:20|104.02||104.02||104.02||104.02||26
1636704270000|2021-11-12 08:04:30||103.94||103.94||103.94||103.94|0
1636704280000|2021-11-12 08:04:40|104.07||104.07||104.07||104.07||1
1636704290000|2021-11-12 08:04:50|104.02||104.02||104.02||104.02||0
1636704300000|2021-11-12 08:05:00|||||||||1
1636704320000|2021-11-12 08:05:20|103.97|103.89|104.02|103.89|104.02|103.94|103.97|103.89|126
1636704330000|2021-11-12 08:05:30|103.97||103.97||103.97||103.97||11
1636704340000|2021-11-12 08:05:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|3
1636704350000|2021-11-12 08:05:50|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|39
1636704360000|2021-11-12 08:06:00||103.79||103.84||103.84||103.79|16
1636704370000|2021-11-12 08:06:10||103.79||103.79||103.79||103.79|51
1636704380000|2021-11-12 08:06:20||103.84||103.84||103.84||103.84|0
1636704400000|2021-11-12 08:06:40|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.89|130
1636704410000|2021-11-12 08:06:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|2
1636704420000|2021-11-12 08:07:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|389
1636704430000|2021-11-12 08:07:10|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|18
1636704440000|2021-11-12 08:07:20|104.02||104.02||104.02||104.02||0
1636704450000|2021-11-12 08:07:30|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|15
1636704460000|2021-11-12 08:07:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.89|7
1636704470000|2021-11-12 08:07:50|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|7
1636704480000|2021-11-12 08:08:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|12
1636704490000|2021-11-12 08:08:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|22
1636704530000|2021-11-12 08:08:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|17
1636704540000|2021-11-12 08:09:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1636704550000|2021-11-12 08:09:10|||||||||1
1636704570000|2021-11-12 08:09:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|16
1636704580000|2021-11-12 08:09:40|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|30
1636704590000|2021-11-12 08:09:50||103.99||104.04||104.04||103.99|165
1636704600000|2021-11-12 08:10:00|104.17||104.12||104.17||104.12||15
1636704610000|2021-11-12 08:10:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|1
1636704620000|2021-11-12 08:10:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|32
1636704630000|2021-11-12 08:10:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|230
1636704650000|2021-11-12 08:10:50|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|37
1636704660000|2021-11-12 08:11:00|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|9
1636704670000|2021-11-12 08:11:10||103.99||103.99||103.99||103.99|1
1636704680000|2021-11-12 08:11:20|104.07|104.04|104.02|103.94|104.07|104.04|104.02|103.94|105
1636704690000|2021-11-12 08:11:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|73
1636704710000|2021-11-12 08:11:50|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|55
1636704720000|2021-11-12 08:12:00||103.84||103.89||103.89||103.84|16
1636704750000|2021-11-12 08:12:30|||||||||259
1636704760000|2021-11-12 08:12:40|||||||||41
1636704770000|2021-11-12 08:12:50|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|318
1636704780000|2021-11-12 08:13:00|||||||||2
1636704790000|2021-11-12 08:13:10|||||||||1
1636704800000|2021-11-12 08:13:20|||||||||10
1636704810000|2021-11-12 08:13:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|125
1636704820000|2021-11-12 08:13:40|||||||||22
1636704830000|2021-11-12 08:13:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|389
1636704840000|2021-11-12 08:14:00|||||||||3
1636704850000|2021-11-12 08:14:10||103.69||103.74||103.74||103.69|50
1636704860000|2021-11-12 08:14:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|28
1636704870000|2021-11-12 08:14:30|103.82||103.82||103.82||103.82||7
1636704880000|2021-11-12 08:14:40|103.77||103.77||103.77||103.77||16
1636704890000|2021-11-12 08:14:50|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|47
1636704900000|2021-11-12 08:15:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.69|100
1636704910000|2021-11-12 08:15:10|103.72|103.64|103.72|103.59|103.77|103.64|103.72|103.59|81
1636704920000|2021-11-12 08:15:20|103.67||103.67||103.67||103.67||60
1636704930000|2021-11-12 08:15:30|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|25
1636704940000|2021-11-12 08:15:40|103.67|103.59|103.72|103.59|103.72|103.64|103.67|103.59|151
1636704950000|2021-11-12 08:15:50||103.64||103.64||103.64||103.64|0
1636704960000|2021-11-12 08:16:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|27
1636704970000|2021-11-12 08:16:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|81
1636704990000|2021-11-12 08:16:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|178
1636705000000|2021-11-12 08:16:40||103.54||103.59||103.59||103.54|0
1636705010000|2021-11-12 08:16:50||103.54||103.59||103.59||103.54|1
1636705020000|2021-11-12 08:17:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|10
1636705050000|2021-11-12 08:17:30|103.72||103.72||103.72||103.72||21
1636705060000|2021-11-12 08:17:40||103.64||103.64||103.64||103.64|154
1636705070000|2021-11-12 08:17:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|30
1636705080000|2021-11-12 08:18:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|13
1636705090000|2021-11-12 08:18:10|103.77||103.77||103.77||103.72||3
1636705110000|2021-11-12 08:18:30|103.72|103.59|103.72|103.64|103.72|103.64|103.67|103.59|181
1636705120000|2021-11-12 08:18:40|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|1
1636705130000|2021-11-12 08:18:50|103.72||103.72||103.72||103.72||0
1636705140000|2021-11-12 08:19:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|37
1636705180000|2021-11-12 08:19:40|||||||||19
1636705190000|2021-11-12 08:19:50|||||||||1
1636705200000|2021-11-12 08:20:00||103.54||103.59||103.59||103.54|6
1636705210000|2021-11-12 08:20:10|103.72||103.67||103.72||103.67||7
1636705220000|2021-11-12 08:20:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|115
1636705230000|2021-11-12 08:20:30|103.77||103.72||103.77||103.72||9
1636705250000|2021-11-12 08:20:50|||||||||170
1636705260000|2021-11-12 08:21:00|||||||||26
1636705270000|2021-11-12 08:21:10|103.77||103.77||103.77||103.77||7
1636705280000|2021-11-12 08:21:20|103.72||103.72||103.77||103.72||0
1636705300000|2021-11-12 08:21:40|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|192
1636705310000|2021-11-12 08:21:50|103.77||103.77||103.82||103.77||0
1636705350000|2021-11-12 08:22:30|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|64
1636705380000|2021-11-12 08:23:00||103.64||103.64||103.64||103.64|11
1636705390000|2021-11-12 08:23:10|103.72||103.72||103.77||103.72||8
1636705410000|2021-11-12 08:23:30|||||||||109
1636705450000|2021-11-12 08:24:10|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|48
1636705470000|2021-11-12 08:24:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|58
1636705480000|2021-11-12 08:24:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|18
1636705490000|2021-11-12 08:24:50||103.59||103.64||103.64||103.59|0
1636705500000|2021-11-12 08:25:00|103.67|103.59|103.67|103.59|103.67|103.64|103.67|103.59|14
1636705510000|2021-11-12 08:25:10|103.62|103.54|103.67|103.54|103.67|103.59|103.62|103.54|35
1636705520000|2021-11-12 08:25:20||103.59||103.54||103.59||103.54|0
1636705530000|2021-11-12 08:25:30|103.62||103.62||103.67||103.62||0
1636705540000|2021-11-12 08:25:40|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|0
1636705550000|2021-11-12 08:25:50|103.62||103.62||103.67||103.62||20
1636705560000|2021-11-12 08:26:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|10
1636705580000|2021-11-12 08:26:20||103.54||103.54||103.59||103.54|79
1636705590000|2021-11-12 08:26:30||103.59||103.59||103.59||103.59|0
1636705600000|2021-11-12 08:26:40|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|2
1636705610000|2021-11-12 08:26:50|103.72|103.59|103.72|103.59|103.72|103.59|103.72|103.59|22
1636705620000|2021-11-12 08:27:00|103.67||103.67||103.72||103.67||8
1636705640000|2021-11-12 08:27:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|5
1636705650000|2021-11-12 08:27:30|||||||||1
1636705660000|2021-11-12 08:27:40|103.77||103.77||103.77||103.72||0
1636705670000|2021-11-12 08:27:50|103.82|103.69|103.77|103.69|103.82|103.69|103.77|103.69|0
1636705690000|2021-11-12 08:28:10|103.82||103.82||103.82||103.82||8
1636705700000|2021-11-12 08:28:20|103.77||103.77||103.77||103.77||0
1636705730000|2021-11-12 08:28:50|103.82||103.82||103.82||103.82||0
1636705740000|2021-11-12 08:29:00|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.69|9
1636705750000|2021-11-12 08:29:10|103.77||103.77||103.82||103.77||0
1636705770000|2021-11-12 08:29:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|48
1636705780000|2021-11-12 08:29:40|103.77||103.72||103.77||103.72||0
1636705790000|2021-11-12 08:29:50|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.69|0
1636705850000|2021-11-12 08:30:50||103.64||103.64||103.69||103.64|188
1636705860000|2021-11-12 08:31:00|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|2
1636705890000|2021-11-12 08:31:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|14
1636705900000|2021-11-12 08:31:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|32
1636705910000|2021-11-12 08:31:50||103.69||103.74||103.74||103.69|0
1636705920000|2021-11-12 08:32:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|34
1636705950000|2021-11-12 08:32:30|||||||||105
1636705960000|2021-11-12 08:32:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|85
1636705980000|2021-11-12 08:33:00|103.77|103.69|103.82|103.69|103.82|103.74|103.77|103.69|36
1636705990000|2021-11-12 08:33:10|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.69|70
1636706000000|2021-11-12 08:33:20||103.74||103.74||103.74||103.74|0
1636706010000|2021-11-12 08:33:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|0
1636706030000|2021-11-12 08:33:50|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|28
1636706040000|2021-11-12 08:34:00|103.82||103.77||103.82||103.77||64
1636706080000|2021-11-12 08:34:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|125
1636706090000|2021-11-12 08:34:50|103.77||103.72||103.77||103.72||2
1636706100000|2021-11-12 08:35:00|||||||||33
1636706110000|2021-11-12 08:35:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|27
1636706120000|2021-11-12 08:35:20|103.72||103.67||103.72||103.67||36
1636706130000|2021-11-12 08:35:30|103.72||103.67||103.72||103.67||2
1636706170000|2021-11-12 08:36:10|||||||||100
1636706190000|2021-11-12 08:36:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|222
1636706200000|2021-11-12 08:36:40|103.67||103.62||103.67||103.62||26
1636706240000|2021-11-12 08:37:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.54|54
1636706250000|2021-11-12 08:37:30||103.54||103.54||103.59||103.54|1
1636706260000|2021-11-12 08:37:40|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.54|42
1636706270000|2021-11-12 08:37:50||103.54||103.59||103.59||103.54|0
1636706290000|2021-11-12 08:38:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|50
1636706310000|2021-11-12 08:38:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|2
1636706360000|2021-11-12 08:39:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|0
1636706370000|2021-11-12 08:39:30|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.69|39
1636706390000|2021-11-12 08:39:50|103.82||103.82||103.82||103.82||2
1636706400000|2021-11-12 08:40:00|103.77||103.77||103.77||103.77||0
1636706420000|2021-11-12 08:40:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|113
1636706520000|2021-11-12 08:42:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|545
1636706550000|2021-11-12 08:42:30|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|112
1636706560000|2021-11-12 08:42:40|103.82||103.82||103.82||103.82||76
1636706570000|2021-11-12 08:42:50|103.77||103.77||103.77||103.77||13
1636706580000|2021-11-12 08:43:00|||||||||3
1636706640000|2021-11-12 08:44:00|103.82||103.77||103.82||103.77||95
1636706700000|2021-11-12 08:45:00|||||||||46
1636706710000|2021-11-12 08:45:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|65
1636706720000|2021-11-12 08:45:20|||||||||1
1636706740000|2021-11-12 08:45:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|480
1636706780000|2021-11-12 08:46:20||103.64||103.64||103.64||103.64|130
1636706790000|2021-11-12 08:46:30||103.69||103.64||103.69||103.64|25
1636706800000|2021-11-12 08:46:40|103.72||103.72||103.72||103.72||0
1636706860000|2021-11-12 08:47:40|103.77|103.59|103.77|103.69|103.77|103.69|103.77|103.59|753
1636706880000|2021-11-12 08:48:00|||||||||33
1636706890000|2021-11-12 08:48:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|77
1636706900000|2021-11-12 08:48:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|10
1636706930000|2021-11-12 08:48:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|204
1636706940000|2021-11-12 08:49:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|98
1636706970000|2021-11-12 08:49:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|92
1636707000000|2021-11-12 08:50:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|605
1636707010000|2021-11-12 08:50:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|185
1636707020000|2021-11-12 08:50:20|103.82||103.82||103.82||103.77||19
1636707030000|2021-11-12 08:50:30|103.77||103.82||103.82||103.77||2
1636707040000|2021-11-12 08:50:40|103.77||103.77||103.77||103.77||0
1636707050000|2021-11-12 08:50:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|2
1636707060000|2021-11-12 08:51:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|8
1636707070000|2021-11-12 08:51:10||103.74||103.74||103.74||103.74|0
1636707080000|2021-11-12 08:51:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|7
1636707090000|2021-11-12 08:51:30|103.82||103.82||103.82||103.82||0
1636707100000|2021-11-12 08:51:40|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|0
1636707110000|2021-11-12 08:51:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|553
1636707130000|2021-11-12 08:52:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|344
1636707140000|2021-11-12 08:52:20|||||||||67
1636707150000|2021-11-12 08:52:30|||||||||25
1636707180000|2021-11-12 08:53:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|2
1636707200000|2021-11-12 08:53:20|103.82|103.74|103.87|103.74|103.87|103.79|103.82|103.74|109
1636707210000|2021-11-12 08:53:30|103.82||103.82||103.82||103.82||0
1636707220000|2021-11-12 08:53:40|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|23
1636707230000|2021-11-12 08:53:50||103.74||103.74||103.74||103.69|8
1636707250000|2021-11-12 08:54:10||103.69||103.69||103.69||103.69|10
1636707270000|2021-11-12 08:54:30|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|102
1636707300000|2021-11-12 08:55:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1636707320000|2021-11-12 08:55:20|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|5
1636707330000|2021-11-12 08:55:30||103.74||103.74||103.74||103.74|0
1636707380000|2021-11-12 08:56:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|37
1636707390000|2021-11-12 08:56:30||103.64||103.64||103.64||103.64|45
1636707400000|2021-11-12 08:56:40|103.72||103.72||103.72||103.72||0
1636707440000|2021-11-12 08:57:20|103.77||103.77||103.77||103.77||18
1636707450000|2021-11-12 08:57:30||103.69||103.69||103.69||103.69|0
1636707460000|2021-11-12 08:57:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1636707500000|2021-11-12 08:58:20|||||||||8
1636707510000|2021-11-12 08:58:30||103.69||103.69||103.69||103.69|21
1636707520000|2021-11-12 08:58:40||103.74||103.74||103.74||103.74|0
1636707530000|2021-11-12 08:58:50||103.69||103.69||103.74||103.69|0
1636707540000|2021-11-12 08:59:00|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|0
1636707550000|2021-11-12 08:59:10||103.64||103.64||103.64||103.64|52
1636707570000|2021-11-12 08:59:30||103.69||103.64||103.69||103.64|1
1636707580000|2021-11-12 08:59:40||103.69||103.64||103.69||103.64|6
1636707590000|2021-11-12 08:59:50||103.69||103.69||103.69||103.69|0
1636707600000|2021-11-12 09:00:00|103.72|103.64|103.72|103.64|103.72|103.69|103.72|103.64|0
1636707630000|2021-11-12 09:00:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|56
1636707640000|2021-11-12 09:00:40||103.64||103.69||103.69||103.64|2
1636707650000|2021-11-12 09:00:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|0
1636707660000|2021-11-12 09:01:00||103.69||103.69||103.74||103.69|12
1636707670000|2021-11-12 09:01:10|103.77||103.77||103.77||103.77||0
1636707730000|2021-11-12 09:02:10|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|31
1636707740000|2021-11-12 09:02:20|103.72||103.72||103.72||103.72||0
1636707790000|2021-11-12 09:03:10||103.59||103.59||103.59||103.59|46
1636707800000|2021-11-12 09:03:20|103.67||103.67||103.67||103.67||0
1636707820000|2021-11-12 09:03:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|6
1636707830000|2021-11-12 09:03:50|||||||||1
1636707840000|2021-11-12 09:04:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|76
1636707850000|2021-11-12 09:04:10||103.64||103.69||103.69||103.64|0
1636707860000|2021-11-12 09:04:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1636707880000|2021-11-12 09:04:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|30
1636707890000|2021-11-12 09:04:50|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|0
1636707900000|2021-11-12 09:05:00|103.67|103.59|103.72|103.59|103.72|103.64|103.67|103.59|7
1636707910000|2021-11-12 09:05:10|103.67|103.64|103.67|103.59|103.67|103.64|103.67|103.59|456
1636707920000|2021-11-12 09:05:20|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|5
1636707930000|2021-11-12 09:05:30||103.59||103.59||103.59||103.59|0
1636707940000|2021-11-12 09:05:40|||||||||11
1636707960000|2021-11-12 09:06:00||103.54||103.54||103.54||103.54|32
1636707990000|2021-11-12 09:06:30|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|9
1636708000000|2021-11-12 09:06:40||103.54||103.54||103.54||103.54|0
1636708010000|2021-11-12 09:06:50||103.59||103.59||103.59||103.59|0
1636708050000|2021-11-12 09:07:30|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|25
1636708060000|2021-11-12 09:07:40||103.59||103.59||103.59||103.59|0
1636708120000|2021-11-12 09:08:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|123
1636708130000|2021-11-12 09:08:50|103.67||103.67||103.67||103.67||13
1636708140000|2021-11-12 09:09:00|103.62||103.62||103.62||103.62||0
1636708160000|2021-11-12 09:09:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|27
1636708200000|2021-11-12 09:10:00|||||||||3
1636708210000|2021-11-12 09:10:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|700
1636708220000|2021-11-12 09:10:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|19
1636708230000|2021-11-12 09:10:30|||||||||27
1636708290000|2021-11-12 09:11:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|77
1636708330000|2021-11-12 09:12:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|63
1636708340000|2021-11-12 09:12:20|103.52||103.47||103.52||103.47||11
1636708350000|2021-11-12 09:12:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|24
1636708380000|2021-11-12 09:13:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|161
1636708390000|2021-11-12 09:13:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|9
1636708450000|2021-11-12 09:14:10|||||||||1
1636708460000|2021-11-12 09:14:20|||||||||1
1636708470000|2021-11-12 09:14:30|||||||||20
1636708500000|2021-11-12 09:15:00|||||||||2
1636708510000|2021-11-12 09:15:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|20
1636708530000|2021-11-12 09:15:30|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|65
1636708540000|2021-11-12 09:15:40|103.42||103.42||103.42||103.42||0
1636708550000|2021-11-12 09:15:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|50
1636708560000|2021-11-12 09:16:00|103.42||103.37||103.42||103.37||101
1636708580000|2021-11-12 09:16:20|||||||||1
1636708600000|2021-11-12 09:16:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|5
1636708610000|2021-11-12 09:16:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1636708630000|2021-11-12 09:17:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|78
1636708640000|2021-11-12 09:17:20|||||||||5
1636708690000|2021-11-12 09:18:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|40
1636708720000|2021-11-12 09:18:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|12
1636708750000|2021-11-12 09:19:10||103.39||103.44||103.44||103.39|15
1636708760000|2021-11-12 09:19:20|||||||||19
1636708770000|2021-11-12 09:19:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|0
1636708780000|2021-11-12 09:19:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|18
1636708790000|2021-11-12 09:19:50|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|24
1636708800000|2021-11-12 09:20:00|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|10
1636708810000|2021-11-12 09:20:10|103.52||103.52||103.57||103.52||0
1636708840000|2021-11-12 09:20:40||103.39||103.39||103.39||103.39|1
1636708850000|2021-11-12 09:20:50|103.47||103.47||103.47||103.47||0
1636708870000|2021-11-12 09:21:10|103.52||103.52||103.52||103.47||7
1636708880000|2021-11-12 09:21:20|103.47||103.47||103.47||103.47||0
1636708920000|2021-11-12 09:22:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|15
1636708940000|2021-11-12 09:22:20|||||||||13
1636709050000|2021-11-12 09:24:10|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|34
1636709060000|2021-11-12 09:24:20|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|0
1636709070000|2021-11-12 09:24:30||103.44||103.44||103.44||103.44|157
1636709090000|2021-11-12 09:24:50|103.57||103.57||103.57||103.57||3
1636709100000|2021-11-12 09:25:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|30
1636709120000|2021-11-12 09:25:20|103.62||103.62||103.62||103.62||4
1636709130000|2021-11-12 09:25:30|103.57||103.62||103.62||103.57||0
1636709140000|2021-11-12 09:25:40||103.54||103.54||103.54||103.54|0
1636709160000|2021-11-12 09:26:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|65
1636709190000|2021-11-12 09:26:30|||||||||40
1636709200000|2021-11-12 09:26:40|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|82
1636709210000|2021-11-12 09:26:50|103.52||103.57||103.57||103.52||5
1636709220000|2021-11-12 09:27:00|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|9
1636709230000|2021-11-12 09:27:10||103.49||103.49||103.49||103.49|0
1636709250000|2021-11-12 09:27:30|103.62|103.54|103.67|103.54|103.67|103.59|103.62|103.54|549
1636709260000|2021-11-12 09:27:40||103.59||103.59||103.59||103.59|16
1636709270000|2021-11-12 09:27:50||103.54||103.59||103.59||103.54|0
1636709280000|2021-11-12 09:28:00|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|12
1636709290000|2021-11-12 09:28:10|103.62|103.59|103.62|103.54|103.67|103.59|103.62|103.54|0
1636709300000|2021-11-12 09:28:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1636709310000|2021-11-12 09:28:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|22
1636709320000|2021-11-12 09:28:40|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|4
1636709330000|2021-11-12 09:28:50|103.72||103.72||103.72||103.72||0
1636709340000|2021-11-12 09:29:00|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.64|7
1636709350000|2021-11-12 09:29:10|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|3
1636709360000|2021-11-12 09:29:20|103.82|103.69|103.82|103.69|103.82|103.69|103.82|103.69|10
1636709370000|2021-11-12 09:29:30||103.74||103.74||103.74||103.74|0
1636709420000|2021-11-12 09:30:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|113
1636709430000|2021-11-12 09:30:30|||||||||2
1636709470000|2021-11-12 09:31:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|57
1636709490000|2021-11-12 09:31:30|||||||||35
1636709510000|2021-11-12 09:31:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|20
1636709550000|2021-11-12 09:32:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|27
1636709560000|2021-11-12 09:32:40|||||||||33
1636709570000|2021-11-12 09:32:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|22
1636709590000|2021-11-12 09:33:10|||||||||2
1636709600000|2021-11-12 09:33:20|||||||||8
1636709610000|2021-11-12 09:33:30|103.72||103.72||103.72||103.67||4
1636709620000|2021-11-12 09:33:40||103.64||103.64||103.64||103.64|0
1636709640000|2021-11-12 09:34:00|||||||||7
1636709650000|2021-11-12 09:34:10|103.77||103.72||103.77||103.72||2
1636709660000|2021-11-12 09:34:20|103.77||103.72||103.77||103.72||0
1636709710000|2021-11-12 09:35:10|||||||||113
1636709720000|2021-11-12 09:35:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|66
1636709750000|2021-11-12 09:35:50|103.72||103.72||103.72||103.72||11
1636709760000|2021-11-12 09:36:00|103.67||103.67||103.67||103.67||0
1636709840000|2021-11-12 09:37:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|26
1636709860000|2021-11-12 09:37:40|||||||||14
1636709870000|2021-11-12 09:37:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|10
1636709890000|2021-11-12 09:38:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|20
1636709950000|2021-11-12 09:39:10|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|690
1636709970000|2021-11-12 09:39:30|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|131
1636709980000|2021-11-12 09:39:40|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|27
1636709990000|2021-11-12 09:39:50||103.54||103.49||103.54||103.49|0
1636710000000|2021-11-12 09:40:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|6
1636710030000|2021-11-12 09:40:30||103.49||103.49||103.49||103.49|15
1636710040000|2021-11-12 09:40:40||103.54||103.54||103.54||103.54|0
1636710070000|2021-11-12 09:41:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|17
1636710100000|2021-11-12 09:41:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|20
1636710140000|2021-11-12 09:42:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|435
1636710150000|2021-11-12 09:42:30|||||||||17
1636710170000|2021-11-12 09:42:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|453
1636710180000|2021-11-12 09:43:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|27
1636710240000|2021-11-12 09:44:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|18
1636710260000|2021-11-12 09:44:20||103.49||103.49||103.49||103.49|21
1636710270000|2021-11-12 09:44:30|103.57||103.57||103.57||103.57||0
1636710290000|2021-11-12 09:44:50||103.44||103.44||103.44||103.44|0
1636710300000|2021-11-12 09:45:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|10
1636710320000|2021-11-12 09:45:20|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|3
1636710330000|2021-11-12 09:45:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|6
1636710340000|2021-11-12 09:45:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|13
1636710350000|2021-11-12 09:45:50|103.67||103.62||103.67||103.62||0
1636710360000|2021-11-12 09:46:00|103.67||103.67||103.67||103.67||29
1636710370000|2021-11-12 09:46:10|103.62||103.67||103.67||103.62||1
1636710380000|2021-11-12 09:46:20|103.62||103.67||103.67||103.62||8
1636710410000|2021-11-12 09:46:50|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|6
1636710420000|2021-11-12 09:47:00|||||||||8
1636710440000|2021-11-12 09:47:20||103.54||103.54||103.54||103.54|10
1636710450000|2021-11-12 09:47:30||103.59||103.54||103.59||103.54|0
1636710460000|2021-11-12 09:47:40|103.72|103.59|103.67|103.59|103.72|103.59|103.67|103.59|16
1636710470000|2021-11-12 09:47:50|103.72||103.72||103.72||103.67||1
1636710480000|2021-11-12 09:48:00|103.67||103.67||103.67||103.67||0
1636710520000|2021-11-12 09:48:40|103.72||103.72||103.72||103.67||8
1636710530000|2021-11-12 09:48:50|103.67||103.67||103.67||103.67||0
1636710540000|2021-11-12 09:49:00|||||||||5
1636710570000|2021-11-12 09:49:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|55
1636710590000|2021-11-12 09:49:50|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|44
1636710600000|2021-11-12 09:50:00||103.54||103.49||103.54||103.49|7
1636710610000|2021-11-12 09:50:10|103.57||103.57||103.57||103.57||0
1636710640000|2021-11-12 09:50:40||103.44||103.44||103.44||103.44|20
1636710650000|2021-11-12 09:50:50||103.49||103.49||103.49||103.49|0
1636710660000|2021-11-12 09:51:00|||||||||51
1636710670000|2021-11-12 09:51:10|||||||||8
1636710730000|2021-11-12 09:52:10|103.62||103.62||103.62||103.62||9
1636710740000|2021-11-12 09:52:20|103.57||103.57||103.57||103.57||0
1636710750000|2021-11-12 09:52:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|0
1636710760000|2021-11-12 09:52:40|103.67||103.67||103.67||103.67||0
1636710770000|2021-11-12 09:52:50|103.62||103.62||103.62||103.62||2
1636710780000|2021-11-12 09:53:00||103.49||103.49||103.54||103.49|7
1636710790000|2021-11-12 09:53:10||103.54||103.54||103.54||103.49|1
1636710840000|2021-11-12 09:54:00||103.49||103.49||103.49||103.49|8
1636710850000|2021-11-12 09:54:10||103.54||103.54||103.54||103.54|0
1636710870000|2021-11-12 09:54:30||103.49||103.49||103.49||103.49|0
1636710890000|2021-11-12 09:54:50|103.57||103.57||103.57||103.57||0
1636710960000|2021-11-12 09:56:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|12
1636710970000|2021-11-12 09:56:10||103.49||103.49||103.49||103.49|5
1636710980000|2021-11-12 09:56:20||103.54||103.54||103.54||103.54|0
1636710990000|2021-11-12 09:56:30|||||||||1
1636711000000|2021-11-12 09:56:40||103.49||103.49||103.54||103.49|8
1636711010000|2021-11-12 09:56:50||103.54||103.54||103.54||103.54|0
1636711060000|2021-11-12 09:57:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|9
1636711090000|2021-11-12 09:58:10|103.72||103.72||103.72||103.72||8
1636711100000|2021-11-12 09:58:20||103.64||103.64||103.64||103.64|1400
1636711140000|2021-11-12 09:59:00|||||||||7
1636711150000|2021-11-12 09:59:10|||||||||1
1636711200000|2021-11-12 10:00:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|598
1636711210000|2021-11-12 10:00:10|||||||||1
1636711300000|2021-11-12 10:01:40|||||||||8
1636711320000|2021-11-12 10:02:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|83
1636711330000|2021-11-12 10:02:10|103.72||103.72||103.72||103.72||14
1636711340000|2021-11-12 10:02:20|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.59|8
1636711350000|2021-11-12 10:02:30||103.59||103.59||103.64||103.59|8
1636711360000|2021-11-12 10:02:40|103.67||103.72||103.72||103.67||26
1636711370000|2021-11-12 10:02:50|103.67||103.67||103.72||103.67||0
1636711390000|2021-11-12 10:03:10|||||||||2
1636711410000|2021-11-12 10:03:30|103.72||103.72||103.72||103.72||9
1636711420000|2021-11-12 10:03:40||103.64||103.64||103.64||103.64|0
1636711470000|2021-11-12 10:04:30|||||||||2
1636711480000|2021-11-12 10:04:40|103.77||103.77||103.77||103.77||7
1636711500000|2021-11-12 10:05:00|103.72||103.72||103.77||103.72||12
1636711510000|2021-11-12 10:05:10|103.77||103.72||103.77||103.72||1
1636711540000|2021-11-12 10:05:40|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|2
1636711590000|2021-11-12 10:06:30|103.77||103.77||103.77||103.77||10
1636711600000|2021-11-12 10:06:40||103.69||103.69||103.69||103.69|0
1636711640000|2021-11-12 10:07:20||103.64||103.69||103.69||103.64|51
1636711650000|2021-11-12 10:07:30|||||||||7
1636711830000|2021-11-12 10:10:30|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|76
1636711840000|2021-11-12 10:10:40|103.72|103.69|103.77|103.64|103.77|103.69|103.72|103.64|13
1636711850000|2021-11-12 10:10:50||103.69||103.69||103.69||103.69|0
1636711860000|2021-11-12 10:11:00||103.64||103.69||103.69||103.64|7
1636711870000|2021-11-12 10:11:10||103.64||103.64||103.64||103.64|14
1636711880000|2021-11-12 10:11:20|103.72||103.72||103.77||103.72||0
1636711890000|2021-11-12 10:11:30|103.77||103.72||103.77||103.72||0
1636711900000|2021-11-12 10:11:40|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|21
1636711960000|2021-11-12 10:12:40|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|12
1636711980000|2021-11-12 10:13:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|12
1636712020000|2021-11-12 10:13:40||103.64||103.69||103.69||103.64|35
1636712040000|2021-11-12 10:14:00|||||||||2100
1636712120000|2021-11-12 10:15:20|||||||||15
1636712130000|2021-11-12 10:15:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|18
1636712150000|2021-11-12 10:15:50|103.77||103.77||103.77||103.77||3
1636712160000|2021-11-12 10:16:00|103.72||103.72||103.72||103.72||0
1636712230000|2021-11-12 10:17:10|103.77||103.77||103.77||103.77||25
1636712240000|2021-11-12 10:17:20|103.72||103.72||103.72||103.72||0
1636712260000|2021-11-12 10:17:40|||||||||3500
1636712310000|2021-11-12 10:18:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|10
1636712470000|2021-11-12 10:21:10|103.82||103.77||103.82||103.77||33
1636712560000|2021-11-12 10:22:40|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|16
1636712570000|2021-11-12 10:22:50|||||||||4875
1636712580000|2021-11-12 10:23:00|||||||||4
1636712600000|2021-11-12 10:23:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|20
1636712700000|2021-11-12 10:25:00|||||||||540
1636712710000|2021-11-12 10:25:10|||||||||9
1636712720000|2021-11-12 10:25:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|279
1636712730000|2021-11-12 10:25:30|||||||||270
1636712740000|2021-11-12 10:25:40|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|45
1636712760000|2021-11-12 10:26:00|103.82||103.82||103.82||103.82||0
1636712810000|2021-11-12 10:26:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|8
1636712860000|2021-11-12 10:27:40|||||||||8
1636713050000|2021-11-12 10:30:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|94
1636713090000|2021-11-12 10:31:30|103.87||103.87||103.87||103.87||18
1636713100000|2021-11-12 10:31:40|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.79|17
1636713110000|2021-11-12 10:31:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|42
1636713130000|2021-11-12 10:32:10|||||||||22
1636713140000|2021-11-12 10:32:20|||||||||20
1636713180000|2021-11-12 10:33:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|40
1636713200000|2021-11-12 10:33:20|103.82||103.82||103.82||103.82||10
1636713210000|2021-11-12 10:33:30|103.77||103.77||103.77||103.77||0
1636713220000|2021-11-12 10:33:40|103.82||103.82||103.82||103.77||0
1636713230000|2021-11-12 10:33:50||103.74||103.74||103.74||103.74|0
1636713250000|2021-11-12 10:34:10|||||||||7
1636713270000|2021-11-12 10:34:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|20
1636713280000|2021-11-12 10:34:40|103.82||103.77||103.82||103.77||10
1636713300000|2021-11-12 10:35:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|6
1636713380000|2021-11-12 10:36:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|47
1636713390000|2021-11-12 10:36:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|80
1636713430000|2021-11-12 10:37:10|||||||||7
1636713440000|2021-11-12 10:37:20|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|23
1636713460000|2021-11-12 10:37:40||103.74||103.69||103.74||103.69|0
1636713480000|2021-11-12 10:38:00|103.77||103.77||103.77||103.77||0
1636713500000|2021-11-12 10:38:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|46
1636713540000|2021-11-12 10:39:00|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|7
1636713550000|2021-11-12 10:39:10|103.72||103.72||103.72||103.72||1
1636713590000|2021-11-12 10:39:50|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|52
1636713600000|2021-11-12 10:40:00||103.59||103.64||103.64||103.59|12
1636713610000|2021-11-12 10:40:10||103.59||103.59||103.59||103.59|1
1636713620000|2021-11-12 10:40:20|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|13
1636713630000|2021-11-12 10:40:30||103.64||103.64||103.64||103.64|0
1636713640000|2021-11-12 10:40:40|||||||||8
1636713690000|2021-11-12 10:41:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1636713740000|2021-11-12 10:42:20|||||||||150
1636713750000|2021-11-12 10:42:30|103.72||103.72||103.72||103.72||11
1636713760000|2021-11-12 10:42:40|103.67||103.67||103.67||103.67||0
1636713790000|2021-11-12 10:43:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|216
1636713820000|2021-11-12 10:43:40|||||||||3
1636713830000|2021-11-12 10:43:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|75
1636713920000|2021-11-12 10:45:20||103.44||103.44||103.49||103.44|35
1636713930000|2021-11-12 10:45:30||103.49||103.49||103.49||103.44|8
1636713950000|2021-11-12 10:45:50|||||||||3
1636713970000|2021-11-12 10:46:10||103.44||103.44||103.44||103.44|9
1636713980000|2021-11-12 10:46:20||103.49||103.49||103.49||103.49|0
1636714010000|2021-11-12 10:46:50|103.62||103.57||103.62||103.57||8
1636714020000|2021-11-12 10:47:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1636714030000|2021-11-12 10:47:10||103.49||103.49||103.49||103.49|0
1636714040000|2021-11-12 10:47:20|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|0
1636714090000|2021-11-12 10:48:10|||||||||8
1636714100000|2021-11-12 10:48:20||103.44||103.49||103.49||103.44|42
1636714120000|2021-11-12 10:48:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|32
1636714200000|2021-11-12 10:50:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|61
1636714210000|2021-11-12 10:50:10|103.62||103.62||103.62||103.57||24
1636714220000|2021-11-12 10:50:20||103.54||103.54||103.54||103.54|0
1636714240000|2021-11-12 10:50:40|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|7
1636714250000|2021-11-12 10:50:50|103.62||103.62||103.62||103.57||0
1636714260000|2021-11-12 10:51:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|7
1636714380000|2021-11-12 10:53:00|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|147
1636714390000|2021-11-12 10:53:10|103.72|103.59|103.72|103.64|103.72|103.64|103.72|103.59|8
1636714420000|2021-11-12 10:53:40|103.77||103.72||103.77||103.72||99
1636714430000|2021-11-12 10:53:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|13
1636714440000|2021-11-12 10:54:00|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|23
1636714450000|2021-11-12 10:54:10||103.69||103.69||103.69||103.69|0
1636714510000|2021-11-12 10:55:10|||||||||5
1636714570000|2021-11-12 10:56:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|555
1636714630000|2021-11-12 10:57:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|132
1636714650000|2021-11-12 10:57:30|||||||||33
1636714680000|2021-11-12 10:58:00|103.72|103.64|103.72|103.64|103.72|103.69|103.72|103.64|110
1636714700000|2021-11-12 10:58:20|||||||||6
1636714710000|2021-11-12 10:58:30||103.59||103.64||103.64||103.59|10
1636714730000|2021-11-12 10:58:50|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|5
1636714740000|2021-11-12 10:59:00|||||||||12
1636714750000|2021-11-12 10:59:10|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|2
1636714760000|2021-11-12 10:59:20||103.59||103.64||103.64||103.59|2
1636714900000|2021-11-12 11:01:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|63
1636714940000|2021-11-12 11:02:20|||||||||1
1636714980000|2021-11-12 11:03:00|||||||||14
1636714990000|2021-11-12 11:03:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|16
1636715040000|2021-11-12 11:04:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|28
1636715100000|2021-11-12 11:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|36
1636715200000|2021-11-12 11:06:40|||||||||31
1636715280000|2021-11-12 11:08:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|33
1636715340000|2021-11-12 11:09:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|73
1636715350000|2021-11-12 11:09:10||103.49||103.49||103.49||103.49|95
1636715360000|2021-11-12 11:09:20|103.57||103.57||103.57||103.57||0
1636715380000|2021-11-12 11:09:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|10
1636715440000|2021-11-12 11:10:40|||||||||2
1636715450000|2021-11-12 11:10:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1636715460000|2021-11-12 11:11:00|||||||||6
1636715470000|2021-11-12 11:11:10|||||||||1
1636715480000|2021-11-12 11:11:20||103.54||103.54||103.54||103.54|12
1636715490000|2021-11-12 11:11:30||103.59||103.59||103.59||103.59|0
1636715510000|2021-11-12 11:11:50||103.54||103.59||103.59||103.54|1
1636715520000|2021-11-12 11:12:00||103.54||103.59||103.59||103.54|6
1636715550000|2021-11-12 11:12:30|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|27
1636715600000|2021-11-12 11:13:20|103.62|103.54|103.67|103.54|103.67|103.59|103.62|103.54|42
1636715610000|2021-11-12 11:13:30|103.62||103.62||103.67||103.62||0
1636715670000|2021-11-12 11:14:30|||||||||7
1636715700000|2021-11-12 11:15:00|||||||||7
1636715760000|2021-11-12 11:16:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|16
1636715770000|2021-11-12 11:16:10|||||||||1
1636715850000|2021-11-12 11:17:30|||||||||4
1636715860000|2021-11-12 11:17:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|7
1636715910000|2021-11-12 11:18:30|||||||||7
1636715940000|2021-11-12 11:19:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|9
1636715960000|2021-11-12 11:19:20|||||||||1
1636716000000|2021-11-12 11:20:00|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|7
1636716010000|2021-11-12 11:20:10||103.49||103.49||103.49||103.44|0
1636716060000|2021-11-12 11:21:00|||||||||7
1636716130000|2021-11-12 11:22:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|8
1636716170000|2021-11-12 11:22:50|||||||||1
1636716180000|2021-11-12 11:23:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|8
1636716190000|2021-11-12 11:23:10||103.54||103.54||103.54||103.54|0
1636716280000|2021-11-12 11:24:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|27
1636716290000|2021-11-12 11:24:50||103.54||103.59||103.59||103.54|1
1636716300000|2021-11-12 11:25:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1
1636716330000|2021-11-12 11:25:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1636716340000|2021-11-12 11:25:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1636716350000|2021-11-12 11:25:50|103.67||103.67||103.67||103.67||0
1636716360000|2021-11-12 11:26:00|103.62||103.62||103.62||103.62||0
1636716390000|2021-11-12 11:26:30|103.67||103.67||103.67||103.62||28
1636716400000|2021-11-12 11:26:40|103.62||103.67||103.67||103.62||27
1636716420000|2021-11-12 11:27:00|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|6
1636716430000|2021-11-12 11:27:10|||||||||1
1636716450000|2021-11-12 11:27:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|13
1636716470000|2021-11-12 11:27:50|||||||||9
1636716480000|2021-11-12 11:28:00|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|8
1636716490000|2021-11-12 11:28:10|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|9800
1636716510000|2021-11-12 11:28:30|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|2
1636716520000|2021-11-12 11:28:40|103.62||103.57||103.62||103.57||1
1636716530000|2021-11-12 11:28:50|103.62||103.62||103.62||103.62||0
1636716540000|2021-11-12 11:29:00|103.57||103.57||103.57||103.57||0
1636716590000|2021-11-12 11:29:50|103.62||103.62||103.62||103.62||7
1636716600000|2021-11-12 11:30:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|14
1636716610000|2021-11-12 11:30:10|103.67||103.67||103.67||103.67||28
1636716630000|2021-11-12 11:30:30||103.59||103.59||103.59||103.59|0
1636716730000|2021-11-12 11:32:10||103.54||103.59||103.59||103.54|1
1636716740000|2021-11-12 11:32:20||103.54||103.54||103.54||103.54|14
1636716750000|2021-11-12 11:32:30|103.62||103.62||103.62||103.62||0
1636716760000|2021-11-12 11:32:40|103.67||103.62||103.67||103.62||0
1636716780000|2021-11-12 11:33:00|||||||||8
1636716790000|2021-11-12 11:33:10|||||||||1
1636716800000|2021-11-12 11:33:20||103.49||103.49||103.49||103.49|12
1636716820000|2021-11-12 11:33:40|103.57||103.57||103.57||103.57||0
1636716840000|2021-11-12 11:34:00|||||||||3
1636716850000|2021-11-12 11:34:10|||||||||4
1636716860000|2021-11-12 11:34:20||103.44||103.44||103.44||103.44|1
1636716880000|2021-11-12 11:34:40||103.49||103.49||103.49||103.49|0
1636716920000|2021-11-12 11:35:20||103.44||103.49||103.49||103.44|7
1636716980000|2021-11-12 11:36:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|7
1636717000000|2021-11-12 11:36:40|103.57||103.52||103.57||103.52||1
1636717120000|2021-11-12 11:38:40|||||||||4
1636717130000|2021-11-12 11:38:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|5
1636717140000|2021-11-12 11:39:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1636717160000|2021-11-12 11:39:20|103.57||103.57||103.57||103.57||3
1636717170000|2021-11-12 11:39:30||103.49||103.49||103.49||103.49|0
1636717200000|2021-11-12 11:40:00|||||||||6
1636717270000|2021-11-12 11:41:10|||||||||1
1636717330000|2021-11-12 11:42:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|35
1636717340000|2021-11-12 11:42:20|||||||||9
1636717350000|2021-11-12 11:42:30|||||||||1
1636717370000|2021-11-12 11:42:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|4
1636717380000|2021-11-12 11:43:00||103.44||103.44||103.44||103.44|8
1636717390000|2021-11-12 11:43:10||103.49||103.49||103.49||103.44|0
1636717440000|2021-11-12 11:44:00|||||||||16
1636717490000|2021-11-12 11:44:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1636717530000|2021-11-12 11:45:30|||||||||4
1636717540000|2021-11-12 11:45:40|||||||||93
1636717630000|2021-11-12 11:47:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|13
1636717640000|2021-11-12 11:47:20|||||||||2
1636717720000|2021-11-12 11:48:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|9
1636717830000|2021-11-12 11:50:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|13
1636717840000|2021-11-12 11:50:40|103.62||103.62||103.62||103.62||12
1636717860000|2021-11-12 11:51:00|103.57||103.57||103.57||103.57||0
1636717890000|2021-11-12 11:51:30|||||||||7
1636717980000|2021-11-12 11:53:00|103.62||103.62||103.62||103.57||41
1636718000000|2021-11-12 11:53:20|103.57||103.62||103.62||103.57||0
1636718010000|2021-11-12 11:53:30|103.57||103.57||103.57||103.57||0
1636718020000|2021-11-12 11:53:40|||||||||1
1636718040000|2021-11-12 11:54:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|51
1636718180000|2021-11-12 11:56:20|||||||||25
1636718280000|2021-11-12 11:58:00|||||||||1
1636718300000|2021-11-12 11:58:20|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|336
1636718310000|2021-11-12 11:58:30|103.67||103.67||103.67||103.67||173
1636718320000|2021-11-12 11:58:40||103.59||103.59||103.59||103.59|279
1636718330000|2021-11-12 11:58:50|||||||||1
1636718340000|2021-11-12 11:59:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|56
1636718370000|2021-11-12 11:59:30||103.49||103.49||103.49||103.49|2
1636718380000|2021-11-12 11:59:40||103.54||103.54||103.54||103.54|5
1636718410000|2021-11-12 12:00:10||103.49||103.49||103.49||103.49|9
1636718420000|2021-11-12 12:00:20||103.54||103.54||103.54||103.54|0
1636718440000|2021-11-12 12:00:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|4
1636718510000|2021-11-12 12:01:50|||||||||42
1636718520000|2021-11-12 12:02:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|18
1636718540000|2021-11-12 12:02:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|90
1636718560000|2021-11-12 12:02:40||103.44||103.44||103.44||103.44|5
1636718580000|2021-11-12 12:03:00|103.52||103.52||103.57||103.52||8
1636718610000|2021-11-12 12:03:30|||||||||4
1636718630000|2021-11-12 12:03:50|||||||||12
1636718690000|2021-11-12 12:04:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|506
1636718700000|2021-11-12 12:05:00|||||||||13
1636718750000|2021-11-12 12:05:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|223
1636718770000|2021-11-12 12:06:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|49
1636718780000|2021-11-12 12:06:20|||||||||9
1636718800000|2021-11-12 12:06:40|||||||||10
1636718810000|2021-11-12 12:06:50||103.34||103.39||103.39||103.34|8
1636718840000|2021-11-12 12:07:20||103.34||103.34||103.34||103.34|7
1636718860000|2021-11-12 12:07:40||103.39||103.39||103.39||103.39|0
1636718870000|2021-11-12 12:07:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|9
1636719010000|2021-11-12 12:10:10|||||||||199
1636719040000|2021-11-12 12:10:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|635
1636719050000|2021-11-12 12:10:50|103.52||103.47||103.52||103.47||218
1636719090000|2021-11-12 12:11:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|9
1636719100000|2021-11-12 12:11:40|||||||||1
1636719130000|2021-11-12 12:12:10|||||||||4
1636719170000|2021-11-12 12:12:50|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|30
1636719180000|2021-11-12 12:13:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|50
1636719200000|2021-11-12 12:13:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|56
1636719240000|2021-11-12 12:14:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1636719250000|2021-11-12 12:14:10|103.52||103.47||103.52||103.47||2
1636719330000|2021-11-12 12:15:30|||||||||1
1636719350000|2021-11-12 12:15:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|5
1636719380000|2021-11-12 12:16:20|||||||||1
1636719400000|2021-11-12 12:16:40|||||||||4
1636719420000|2021-11-12 12:17:00|||||||||1
1636719580000|2021-11-12 12:19:40|||||||||4
1636719610000|2021-11-12 12:20:10|||||||||2
1636719640000|2021-11-12 12:20:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|238
1636719650000|2021-11-12 12:20:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|44
1636719660000|2021-11-12 12:21:00||103.39||103.39||103.39||103.39|16
1636719670000|2021-11-12 12:21:10||103.44||103.44||103.44||103.44|0
1636719680000|2021-11-12 12:21:20||103.39||103.39||103.39||103.39|7
1636719710000|2021-11-12 12:21:50||103.44||103.44||103.44||103.44|3
1636719730000|2021-11-12 12:22:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1636719770000|2021-11-12 12:22:50|||||||||1
1636719800000|2021-11-12 12:23:20|||||||||277
1636719810000|2021-11-12 12:23:30||103.34||103.34||103.34||103.34|84
1636719830000|2021-11-12 12:23:50|103.42||103.42||103.42||103.42||0
1636719870000|2021-11-12 12:24:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|8
1636719900000|2021-11-12 12:25:00|||||||||16
1636719920000|2021-11-12 12:25:20|||||||||3
1636719940000|2021-11-12 12:25:40|||||||||1
1636720000000|2021-11-12 12:26:40|103.52||103.52||103.52||103.52||11
1636720010000|2021-11-12 12:26:50|103.47||103.47||103.47||103.47||0
1636720030000|2021-11-12 12:27:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1636720060000|2021-11-12 12:27:40|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|19
1636720070000|2021-11-12 12:27:50|103.47||103.47||103.47||103.47||0
1636720120000|2021-11-12 12:28:40|||||||||1
1636720140000|2021-11-12 12:29:00|||||||||4
1636720180000|2021-11-12 12:29:40|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|27
1636720250000|2021-11-12 12:30:50||103.34||103.34||103.34||103.34|7
1636720260000|2021-11-12 12:31:00||103.39||103.34||103.39||103.34|12
1636720270000|2021-11-12 12:31:10|103.42||103.42||103.42||103.42||0
1636720290000|2021-11-12 12:31:30|||||||||7
1636720360000|2021-11-12 12:32:40|||||||||7
1636720370000|2021-11-12 12:32:50|||||||||12
1636720380000|2021-11-12 12:33:00|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|7
1636720390000|2021-11-12 12:33:10|103.37||103.37||103.37||103.37||0
1636720400000|2021-11-12 12:33:20|||||||||477
1636720410000|2021-11-12 12:33:30|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|55
1636720420000|2021-11-12 12:33:40|103.32||103.32||103.32||103.32||1
1636720430000|2021-11-12 12:33:50|||||||||1
1636720510000|2021-11-12 12:35:10|103.37||103.37||103.37||103.37||27
1636720520000|2021-11-12 12:35:20|103.32||103.32||103.32||103.32||0
1636720560000|2021-11-12 12:36:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|7
1636720610000|2021-11-12 12:36:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|11
1636720620000|2021-11-12 12:37:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|8
1636720700000|2021-11-12 12:38:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|10
1636720730000|2021-11-12 12:38:50|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|6
1636720740000|2021-11-12 12:39:00|103.37||103.37||103.37||103.37||0
1636720750000|2021-11-12 12:39:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|8
1636720760000|2021-11-12 12:39:20|||||||||1
1636720840000|2021-11-12 12:40:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|86
1636720880000|2021-11-12 12:41:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|12
1636720890000|2021-11-12 12:41:30|||||||||3060
1636720930000|2021-11-12 12:42:10|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|26
1636720940000|2021-11-12 12:42:20||103.49||103.49||103.49||103.49|0
1636720960000|2021-11-12 12:42:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|24
1636720990000|2021-11-12 12:43:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|202
1636721000000|2021-11-12 12:43:20||103.44||103.44||103.44||103.44|20
1636721010000|2021-11-12 12:43:30||103.49||103.44||103.49||103.44|0
1636721020000|2021-11-12 12:43:40|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|4
1636721030000|2021-11-12 12:43:50|103.57||103.57||103.57||103.57||10
1636721040000|2021-11-12 12:44:00|103.52||103.52||103.52||103.52||0
1636721050000|2021-11-12 12:44:10|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|9
1636721080000|2021-11-12 12:44:40|103.52||103.52||103.52||103.52||0
1636721150000|2021-11-12 12:45:50|||||||||1
1636721180000|2021-11-12 12:46:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|33
1636721230000|2021-11-12 12:47:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|48
1636721260000|2021-11-12 12:47:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|23
1636721330000|2021-11-12 12:48:50|||||||||1
1636721510000|2021-11-12 12:51:50||103.24||103.24||103.24||103.24|67
1636721520000|2021-11-12 12:52:00|103.32||103.32||103.32||103.32||33
1636721530000|2021-11-12 12:52:10|||||||||31
1636721590000|2021-11-12 12:53:10|||||||||191
1636721720000|2021-11-12 12:55:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|16
1636721730000|2021-11-12 12:55:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|5
1636721760000|2021-11-12 12:56:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|32
1636721770000|2021-11-12 12:56:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1636721780000|2021-11-12 12:56:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|3
1636721790000|2021-11-12 12:56:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1636721800000|2021-11-12 12:56:40||103.19||103.19||103.19||103.19|2
1636721810000|2021-11-12 12:56:50|103.27||103.27||103.27||103.27||0
1636721850000|2021-11-12 12:57:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|19
1636721910000|2021-11-12 12:58:30|||||||||1
1636721920000|2021-11-12 12:58:40|||||||||1
1636721930000|2021-11-12 12:58:50|||||||||4
1636721990000|2021-11-12 12:59:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|73
1636722080000|2021-11-12 13:01:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|95
1636722130000|2021-11-12 13:02:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|61
1636722220000|2021-11-12 13:03:40|||||||||1
1636722230000|2021-11-12 13:03:50|||||||||42
1636722270000|2021-11-12 13:04:30|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|148
1636722310000|2021-11-12 13:05:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|70
1636722330000|2021-11-12 13:05:30|||||||||33
1636722370000|2021-11-12 13:06:10|||||||||1
1636722400000|2021-11-12 13:06:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|42
1636722430000|2021-11-12 13:07:10|||||||||1
1636722510000|2021-11-12 13:08:30|||||||||25
1636722520000|2021-11-12 13:08:40|||||||||1
1636722600000|2021-11-12 13:10:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|205
1636722650000|2021-11-12 13:10:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|83
1636722690000|2021-11-12 13:11:30|||||||||2
1636722720000|2021-11-12 13:12:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|52
1636722800000|2021-11-12 13:13:20|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|31
1636722810000|2021-11-12 13:13:30|||||||||44
1636722820000|2021-11-12 13:13:40|||||||||51
1636722830000|2021-11-12 13:13:50|||||||||1
1636722930000|2021-11-12 13:15:30|||||||||2
1636722970000|2021-11-12 13:16:10|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|129
1636722980000|2021-11-12 13:16:20||103.19||103.19||103.19||103.19|0
1636723000000|2021-11-12 13:16:40|||||||||2
1636723010000|2021-11-12 13:16:50|||||||||1
1636723020000|2021-11-12 13:17:00|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|12
1636723030000|2021-11-12 13:17:10|103.27||103.27||103.27||103.27||0
1636723080000|2021-11-12 13:18:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|18
1636723150000|2021-11-12 13:19:10|||||||||4
1636723160000|2021-11-12 13:19:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|44
1636723210000|2021-11-12 13:20:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|42
1636723220000|2021-11-12 13:20:20|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|99
1636723300000|2021-11-12 13:21:40||103.19||103.24||103.24||103.19|2
1636723400000|2021-11-12 13:23:20|||||||||75
1636723420000|2021-11-12 13:23:40|||||||||26
1636723430000|2021-11-12 13:23:50|||||||||29
1636723460000|2021-11-12 13:24:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|38
1636723480000|2021-11-12 13:24:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1636723490000|2021-11-12 13:24:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|28
1636723500000|2021-11-12 13:25:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|6
1636723510000|2021-11-12 13:25:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|50
1636723520000|2021-11-12 13:25:20|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|173
1636723640000|2021-11-12 13:27:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|36
1636723680000|2021-11-12 13:28:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|30
1636723710000|2021-11-12 13:28:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|21
1636723720000|2021-11-12 13:28:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|11
1636723740000|2021-11-12 13:29:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|15
1636723800000|2021-11-12 13:30:00|||||||||6
1636724160000|2021-11-12 13:36:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|139
1636724190000|2021-11-12 13:36:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|109
1636724210000|2021-11-12 13:36:50|||||||||4
1636724230000|2021-11-12 13:37:10|103.27||103.22||103.27||103.22||225
1636724240000|2021-11-12 13:37:20|||||||||9
1636724260000|2021-11-12 13:37:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|5
1636724280000|2021-11-12 13:38:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|22
1636724330000|2021-11-12 13:38:50|||||||||9
1636724340000|2021-11-12 13:39:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|10
1636724350000|2021-11-12 13:39:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|73
1636724560000|2021-11-12 13:42:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|16
1636724620000|2021-11-12 13:43:40|||||||||12
1636724640000|2021-11-12 13:44:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|81
1636724720000|2021-11-12 13:45:20|||||||||4
1636724790000|2021-11-12 13:46:30|||||||||5
1636724820000|2021-11-12 13:47:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|29
1636724890000|2021-11-12 13:48:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|198
1636724910000|2021-11-12 13:48:30|||||||||40
1636724960000|2021-11-12 13:49:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|98
1636724970000|2021-11-12 13:49:30|||||||||182
1636724990000|2021-11-12 13:49:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|62
1636725070000|2021-11-12 13:51:10|||||||||10
1636725100000|2021-11-12 13:51:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|17
1636725110000|2021-11-12 13:51:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|5
1636725350000|2021-11-12 13:55:50|||||||||4
1636725370000|2021-11-12 13:56:10|||||||||231
1636725390000|2021-11-12 13:56:30|||||||||1
1636725420000|2021-11-12 13:57:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|11
1636725450000|2021-11-12 13:57:30|||||||||25
1636725460000|2021-11-12 13:57:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|99
1636725480000|2021-11-12 13:58:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|7
1636725500000|2021-11-12 13:58:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1636725540000|2021-11-12 13:59:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|9
1636725550000|2021-11-12 13:59:10|||||||||1
1636725600000|2021-11-12 14:00:00|||||||||7
1636725660000|2021-11-12 14:01:00|||||||||3
1636725690000|2021-11-12 14:01:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|28
1636725700000|2021-11-12 14:01:40|||||||||1
1636725710000|2021-11-12 14:01:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|5
1636725720000|2021-11-12 14:02:00||103.34||103.34||103.34||103.34|5
1636725730000|2021-11-12 14:02:10|103.42||103.42||103.42||103.42||0
1636725800000|2021-11-12 14:03:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|28
1636725810000|2021-11-12 14:03:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|11
1636725830000|2021-11-12 14:03:50||103.29||103.29||103.29||103.29|1
1636725840000|2021-11-12 14:04:00|103.37||103.37||103.37||103.37||0
1636725980000|2021-11-12 14:06:20|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|35
1636726010000|2021-11-12 14:06:50||103.29||103.29||103.29||103.29|3
1636726020000|2021-11-12 14:07:00||103.34||103.29||103.34||103.29|9
1636726030000|2021-11-12 14:07:10||103.34||103.34||103.34||103.34|0
1636726070000|2021-11-12 14:07:50|||||||||100
1636726120000|2021-11-12 14:08:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|301
1636726200000|2021-11-12 14:10:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|37
1636726210000|2021-11-12 14:10:10|||||||||33
1636726220000|2021-11-12 14:10:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|46
1636726230000|2021-11-12 14:10:30||103.34||103.39||103.39||103.34|51
1636726240000|2021-11-12 14:10:40|||||||||24
1636726290000|2021-11-12 14:11:30|||||||||2
1636726320000|2021-11-12 14:12:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|129
1636726360000|2021-11-12 14:12:40|||||||||11
1636726460000|2021-11-12 14:14:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|62
1636726520000|2021-11-12 14:15:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|54
1636726540000|2021-11-12 14:15:40|||||||||25
1636726610000|2021-11-12 14:16:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|134
1636726670000|2021-11-12 14:17:50|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|83
1636726680000|2021-11-12 14:18:00|103.37||103.37||103.42||103.37||21
1636726690000|2021-11-12 14:18:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|7
1636726710000|2021-11-12 14:18:30|||||||||10
1636726740000|2021-11-12 14:19:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|47
1636726760000|2021-11-12 14:19:20|||||||||1
1636726800000|2021-11-12 14:20:00|||||||||17
1636726810000|2021-11-12 14:20:10|||||||||4
1636726840000|2021-11-12 14:20:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|12
1636726880000|2021-11-12 14:21:20||103.19||103.19||103.19||103.19|10
1636726890000|2021-11-12 14:21:30||103.24||103.24||103.24||103.24|0
1636726900000|2021-11-12 14:21:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|45
1636726920000|2021-11-12 14:22:00|||||||||2
1636726950000|2021-11-12 14:22:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|15
1636726960000|2021-11-12 14:22:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|4
1636726970000|2021-11-12 14:22:50|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|8
1636726980000|2021-11-12 14:23:00|103.27||103.27||103.27||103.27||0
1636726990000|2021-11-12 14:23:10|||||||||20
1636727020000|2021-11-12 14:23:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1636727030000|2021-11-12 14:23:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1636727160000|2021-11-12 14:26:00||103.14||103.14||103.14||103.14|28
1636727170000|2021-11-12 14:26:10||103.19||103.19||103.19||103.19|12
1636727300000|2021-11-12 14:28:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|86
1636727320000|2021-11-12 14:28:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|138
1636727330000|2021-11-12 14:28:50|103.22|103.14|103.22|103.14|103.27|103.14|103.22|103.14|4
1636727360000|2021-11-12 14:29:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|7
1636727370000|2021-11-12 14:29:30|||||||||1
1636727380000|2021-11-12 14:29:40||103.14||103.14||103.14||103.14|3
1636727390000|2021-11-12 14:29:50|103.22||103.22||103.22||103.22||0
1636727400000|2021-11-12 14:30:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|353
1636727410000|2021-11-12 14:30:10|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|71
1636727420000|2021-11-12 14:30:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1636727430000|2021-11-12 14:30:30|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|3
1636727440000|2021-11-12 14:30:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|1
1636727450000|2021-11-12 14:30:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1636727460000|2021-11-12 14:31:00|||||||||1
1636727470000|2021-11-12 14:31:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|14
1636727480000|2021-11-12 14:31:20||103.09||103.09||103.09||103.09|5
1636727490000|2021-11-12 14:31:30|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.09|28
1636727510000|2021-11-12 14:31:50|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|33
1636727520000|2021-11-12 14:32:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|22
1636727540000|2021-11-12 14:32:20||103.09||103.14||103.14||103.09|2
1636727550000|2021-11-12 14:32:30|||||||||1
1636727560000|2021-11-12 14:32:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|7
1636727590000|2021-11-12 14:33:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|102
1636727600000|2021-11-12 14:33:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|23
1636727610000|2021-11-12 14:33:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|5
1636727620000|2021-11-12 14:33:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|58
1636727640000|2021-11-12 14:34:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|12
1636727650000|2021-11-12 14:34:10|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|34
1636727660000|2021-11-12 14:34:20||103.29||103.34||103.34||103.29|35
1636727670000|2021-11-12 14:34:30||103.29||103.34||103.34||103.29|12
1636727690000|2021-11-12 14:34:50|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|8
1636727700000|2021-11-12 14:35:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|9
1636727710000|2021-11-12 14:35:10|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.44|4
1636727720000|2021-11-12 14:35:20|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|54
1636727730000|2021-11-12 14:35:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|94
1636727750000|2021-11-12 14:35:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|7
1636727760000|2021-11-12 14:36:00||103.24||103.29||103.29||103.24|8
1636727810000|2021-11-12 14:36:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|28
1636727820000|2021-11-12 14:37:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|79
1636727830000|2021-11-12 14:37:10|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|89
1636727840000|2021-11-12 14:37:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.39|69
1636727880000|2021-11-12 14:38:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|175
1636727890000|2021-11-12 14:38:10|||||||||854
1636727940000|2021-11-12 14:39:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|35
1636727950000|2021-11-12 14:39:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|20
1636728000000|2021-11-12 14:40:00|||||||||8
1636728010000|2021-11-12 14:40:10||103.34||103.34||103.34||103.34|41
1636728020000|2021-11-12 14:40:20|103.42||103.42||103.42||103.42||0
1636728040000|2021-11-12 14:40:40|103.47||103.42||103.47||103.42||3
1636728050000|2021-11-12 14:40:50|103.47||103.42||103.47||103.42||0
1636728070000|2021-11-12 14:41:10|103.47||103.42||103.47||103.42||12
1636728080000|2021-11-12 14:41:20|103.47||103.42||103.47||103.42||0
1636728100000|2021-11-12 14:41:40|103.47||103.42||103.47||103.42||0
1636728110000|2021-11-12 14:41:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1636728120000|2021-11-12 14:42:00|103.52||103.47||103.52||103.47||14
1636728150000|2021-11-12 14:42:30|103.52||103.52||103.52||103.52||3
1636728160000|2021-11-12 14:42:40|103.47||103.47||103.52||103.47||0
1636728200000|2021-11-12 14:43:20|||||||||8
1636728290000|2021-11-12 14:44:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|28
1636728310000|2021-11-12 14:45:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|18
1636728340000|2021-11-12 14:45:40|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|23
1636728370000|2021-11-12 14:46:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|36
1636728380000|2021-11-12 14:46:20|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|13
1636728410000|2021-11-12 14:46:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|4
1636728420000|2021-11-12 14:47:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|31
1636728430000|2021-11-12 14:47:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|68
1636728450000|2021-11-12 14:47:30|||||||||7
1636728490000|2021-11-12 14:48:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|71
1636728510000|2021-11-12 14:48:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|47
1636728520000|2021-11-12 14:48:40|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|4
1636728560000|2021-11-12 14:49:20|||||||||2
1636728570000|2021-11-12 14:49:30|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|14
1636728580000|2021-11-12 14:49:40|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|21
1636728590000|2021-11-12 14:49:50|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|2
1636728600000|2021-11-12 14:50:00||103.34||103.39||103.39||103.34|8
1636728630000|2021-11-12 14:50:30|103.52||103.47||103.52||103.47||7
1636728650000|2021-11-12 14:50:50|103.52||103.52||103.52||103.52||2
1636728660000|2021-11-12 14:51:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|10
1636728690000|2021-11-12 14:51:30|||||||||6
1636728740000|2021-11-12 14:52:20||103.39||103.39||103.39||103.39|108
1636728750000|2021-11-12 14:52:30|103.47||103.47||103.52||103.47||2
1636728760000|2021-11-12 14:52:40|103.52||103.47||103.52||103.47||2
1636728770000|2021-11-12 14:52:50|103.52||103.47||103.52||103.47||4
1636728780000|2021-11-12 14:53:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|72
1636728800000|2021-11-12 14:53:20|||||||||7
1636728810000|2021-11-12 14:53:30|||||||||4
1636728820000|2021-11-12 14:53:40|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|12
1636728840000|2021-11-12 14:54:00|103.52|103.44|103.57|103.44|103.57|103.49|103.52|103.44|16
1636728850000|2021-11-12 14:54:10|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|1
1636728870000|2021-11-12 14:54:30|||||||||123
1636728900000|2021-11-12 14:55:00|||||||||7
1636728960000|2021-11-12 14:56:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|91
1636728990000|2021-11-12 14:56:30|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|88
1636729000000|2021-11-12 14:56:40|103.47|103.44|103.47|103.39|103.52|103.44|103.47|103.39|3
1636729010000|2021-11-12 14:56:50|103.52||103.47||103.52||103.47||0
1636729020000|2021-11-12 14:57:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|10
1636729030000|2021-11-12 14:57:10|103.52||103.47||103.52||103.47||0
1636729040000|2021-11-12 14:57:20|103.52||103.47||103.52||103.47||2
1636729050000|2021-11-12 14:57:30|103.52||103.47||103.52||103.47||0
1636729080000|2021-11-12 14:58:00|||||||||1
1636729130000|2021-11-12 14:58:50|103.52||103.52||103.52||103.52||11
1636729140000|2021-11-12 14:59:00|103.47||103.47||103.52||103.47||7
1636729150000|2021-11-12 14:59:10|103.52||103.52||103.52||103.52||1
1636729170000|2021-11-12 14:59:30|103.47||103.47||103.47||103.47||28
1636729190000|2021-11-12 14:59:50|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|23
1636729200000|2021-11-12 15:00:00|103.47||103.47||103.52||103.47||17
1636729210000|2021-11-12 15:00:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|130
1636729220000|2021-11-12 15:00:20|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|5
1636729230000|2021-11-12 15:00:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|55
1636729240000|2021-11-12 15:00:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1636729270000|2021-11-12 15:01:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|20
1636729300000|2021-11-12 15:01:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|143
1636729310000|2021-11-12 15:01:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|2922
1636729360000|2021-11-12 15:02:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|117
1636729390000|2021-11-12 15:03:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|18
1636729410000|2021-11-12 15:03:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|48
1636729420000|2021-11-12 15:03:40|||||||||171
1636729440000|2021-11-12 15:04:00|||||||||12
1636729450000|2021-11-12 15:04:10|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|10
1636729480000|2021-11-12 15:04:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|13
1636729490000|2021-11-12 15:04:50|||||||||2
1636729500000|2021-11-12 15:05:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|53
1636729520000|2021-11-12 15:05:20||103.09||103.14||103.14||103.09|38
1636729530000|2021-11-12 15:05:30|||||||||1
1636729560000|2021-11-12 15:06:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|4
1636729580000|2021-11-12 15:06:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|12
1636729630000|2021-11-12 15:07:10|||||||||16
1636729660000|2021-11-12 15:07:40|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|150
1636729670000|2021-11-12 15:07:50|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.09|2
1636729680000|2021-11-12 15:08:00|||||||||6
1636729700000|2021-11-12 15:08:20|||||||||12
1636729740000|2021-11-12 15:09:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|25
1636729760000|2021-11-12 15:09:20|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|72
1636729800000|2021-11-12 15:10:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|35
1636729830000|2021-11-12 15:10:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|17
1636729840000|2021-11-12 15:10:40|||||||||3
1636729850000|2021-11-12 15:10:50|||||||||1
1636729860000|2021-11-12 15:11:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636729870000|2021-11-12 15:11:10|||||||||7
1636729880000|2021-11-12 15:11:20|103.32||103.27||103.32||103.27||5
1636729900000|2021-11-12 15:11:40|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.24|10
1636729910000|2021-11-12 15:11:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|5
1636729920000|2021-11-12 15:12:00|||||||||9
1636729930000|2021-11-12 15:12:10|||||||||4
1636729950000|2021-11-12 15:12:30|||||||||17
1636729960000|2021-11-12 15:12:40|103.32||103.27||103.32||103.27||19
1636729970000|2021-11-12 15:12:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|7
1636729980000|2021-11-12 15:13:00|||||||||2
1636729990000|2021-11-12 15:13:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|47
1636730000000|2021-11-12 15:13:20||103.24||103.29||103.29||103.24|4
1636730010000|2021-11-12 15:13:30|||||||||1445
1636730030000|2021-11-12 15:13:50|||||||||317
1636730130000|2021-11-12 15:15:30|||||||||1440
1636730140000|2021-11-12 15:15:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|47
1636730160000|2021-11-12 15:16:00|||||||||15
1636730210000|2021-11-12 15:16:50|||||||||1
1636730220000|2021-11-12 15:17:00|||||||||8
1636730240000|2021-11-12 15:17:20|||||||||9
1636730250000|2021-11-12 15:17:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|51
1636730280000|2021-11-12 15:18:00|||||||||9
1636730310000|2021-11-12 15:18:30|||||||||31
1636730320000|2021-11-12 15:18:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|61
1636730330000|2021-11-12 15:18:50|||||||||33
1636730340000|2021-11-12 15:19:00|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|30
1636730360000|2021-11-12 15:19:20||103.14||103.14||103.14||103.14|14
1636730370000|2021-11-12 15:19:30|103.22||103.27||103.27||103.22||38
1636730380000|2021-11-12 15:19:40|103.22||103.22||103.22||103.22||0
1636730400000|2021-11-12 15:20:00|||||||||375
1636730410000|2021-11-12 15:20:10|103.27||103.27||103.27||103.27||381
1636730420000|2021-11-12 15:20:20|103.22||103.22||103.22||103.22||0
1636730430000|2021-11-12 15:20:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|51
1636730440000|2021-11-12 15:20:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|6
1636730460000|2021-11-12 15:21:00|||||||||11
1636730470000|2021-11-12 15:21:10|||||||||32
1636730480000|2021-11-12 15:21:20|||||||||440
1636730490000|2021-11-12 15:21:30|103.27||103.27||103.27||103.27||6
1636730500000|2021-11-12 15:21:40||103.19||103.19||103.19||103.19|20
1636730520000|2021-11-12 15:22:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|425
1636730530000|2021-11-12 15:22:10|||||||||85
1636730540000|2021-11-12 15:22:20|||||||||5
1636730550000|2021-11-12 15:22:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|255
1636730560000|2021-11-12 15:22:40|103.32||103.27||103.32||103.27||204
1636730590000|2021-11-12 15:23:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|205
1636730600000|2021-11-12 15:23:20|||||||||8
1636730640000|2021-11-12 15:24:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|59
1636730720000|2021-11-12 15:25:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|106
1636730740000|2021-11-12 15:25:40|||||||||5
1636730770000|2021-11-12 15:26:10|||||||||84
1636730790000|2021-11-12 15:26:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|33
1636730850000|2021-11-12 15:27:30|||||||||1
1636730860000|2021-11-12 15:27:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|54
1636730870000|2021-11-12 15:27:50|||||||||159
1636730880000|2021-11-12 15:28:00|||||||||120
1636730890000|2021-11-12 15:28:10|||||||||1
1636730900000|2021-11-12 15:28:20|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|38
1636730910000|2021-11-12 15:28:30|103.32||103.27||103.32||103.27||1
1636730920000|2021-11-12 15:28:40|103.32||103.32||103.32||103.27||1
1636730930000|2021-11-12 15:28:50||103.24||103.24||103.24||103.24|5
1636730940000|2021-11-12 15:29:00|||||||||9
1636731000000|2021-11-12 15:30:00|103.37|103.19|103.37|103.29|103.37|103.29|103.37|103.19|896
1636731020000|2021-11-12 15:30:20|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|88
1636731050000|2021-11-12 15:30:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3
1636731060000|2021-11-12 15:31:00|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|16
1636731070000|2021-11-12 15:31:10||103.34||103.29||103.34||103.29|2
1636731080000|2021-11-12 15:31:20|103.37||103.37||103.37||103.37||0
1636731100000|2021-11-12 15:31:40|||||||||6
1636731120000|2021-11-12 15:32:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|172
1636731130000|2021-11-12 15:32:10|||||||||5
1636731140000|2021-11-12 15:32:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|368
1636731150000|2021-11-12 15:32:30|||||||||5
1636731180000|2021-11-12 15:33:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|183
1636731190000|2021-11-12 15:33:10||103.39||103.44||103.44||103.39|77
1636731200000|2021-11-12 15:33:20|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|4
1636731220000|2021-11-12 15:33:40|||||||||611
1636731270000|2021-11-12 15:34:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|81
1636731300000|2021-11-12 15:35:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1636731340000|2021-11-12 15:35:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|172
1636731350000|2021-11-12 15:35:50|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|30
1636731360000|2021-11-12 15:36:00|103.47|103.44|103.52|103.39|103.52|103.44|103.47|103.39|13
1636731370000|2021-11-12 15:36:10|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.39|65
1636731380000|2021-11-12 15:36:20|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|4
1636731390000|2021-11-12 15:36:30|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|0
1636731420000|2021-11-12 15:37:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|23
1636731430000|2021-11-12 15:37:10|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|512
1636731440000|2021-11-12 15:37:20|103.47||103.42||103.47||103.42||0
1636731470000|2021-11-12 15:37:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|188
1636731480000|2021-11-12 15:38:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|142
1636731490000|2021-11-12 15:38:10|||||||||898
1636731510000|2021-11-12 15:38:30|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|42
1636731520000|2021-11-12 15:38:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|46
1636731530000|2021-11-12 15:38:50|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|30
1636731540000|2021-11-12 15:39:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|23
1636731560000|2021-11-12 15:39:20||103.24||103.29||103.29||103.24|6
1636731570000|2021-11-12 15:39:30||103.24||103.24||103.24||103.24|4
1636731580000|2021-11-12 15:39:40|103.32||103.32||103.37||103.32||0
1636731590000|2021-11-12 15:39:50|103.37||103.32||103.37||103.32||0
1636731620000|2021-11-12 15:40:20|||||||||7
1636731650000|2021-11-12 15:40:50|||||||||16
1636731660000|2021-11-12 15:41:00||103.19||103.24||103.24||103.19|33
1636731670000|2021-11-12 15:41:10||103.19||103.24||103.24||103.19|4
1636731720000|2021-11-12 15:42:00|||||||||6
1636731740000|2021-11-12 15:42:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|31
1636731770000|2021-11-12 15:42:50||103.14||103.19||103.19||103.14|45
1636731780000|2021-11-12 15:43:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|41
1636731810000|2021-11-12 15:43:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|469
1636731820000|2021-11-12 15:43:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|152
1636731830000|2021-11-12 15:43:50|||||||||348
1636731870000|2021-11-12 15:44:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|444
1636731880000|2021-11-12 15:44:40|||||||||2500
1636731890000|2021-11-12 15:44:50|||||||||2500
1636731920000|2021-11-12 15:45:20|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|347
1636731940000|2021-11-12 15:45:40|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|216
1636731950000|2021-11-12 15:45:50|||||||||33
1636731990000|2021-11-12 15:46:30|||||||||5
1636732010000|2021-11-12 15:46:50|||||||||8
1636732030000|2021-11-12 15:47:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|116
1636732060000|2021-11-12 15:47:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|57
1636732070000|2021-11-12 15:47:50|||||||||5000
1636732090000|2021-11-12 15:48:10|||||||||10
1636732100000|2021-11-12 15:48:20|||||||||25
1636732150000|2021-11-12 15:49:10|||||||||7
1636732170000|2021-11-12 15:49:30|||||||||7
1636732180000|2021-11-12 15:49:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|57
1636732190000|2021-11-12 15:49:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|38
1636732200000|2021-11-12 15:50:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|15
1636732260000|2021-11-12 15:51:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|233
1636732270000|2021-11-12 15:51:10|||||||||7
1636732310000|2021-11-12 15:51:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|555
1636732350000|2021-11-12 15:52:30|||||||||1
1636732400000|2021-11-12 15:53:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|332
1636732410000|2021-11-12 15:53:30|103.17||103.12||103.17||103.12||84
1636732420000|2021-11-12 15:53:40|103.17||103.17||103.17||103.17||34
1636732430000|2021-11-12 15:53:50|103.12|103.09|103.17|103.09|103.17|103.09|103.12|103.09|42
1636732440000|2021-11-12 15:54:00|||||||||18
1636732450000|2021-11-12 15:54:10|||||||||5
1636732460000|2021-11-12 15:54:20|||||||||7
1636732470000|2021-11-12 15:54:30|||||||||1
1636732480000|2021-11-12 15:54:40|||||||||5
1636732510000|2021-11-12 15:55:10|||||||||8
1636732540000|2021-11-12 15:55:40|||||||||10
1636732570000|2021-11-12 15:56:10|||||||||14
1636732580000|2021-11-12 15:56:20|||||||||742
1636732600000|2021-11-12 15:56:40|||||||||9
1636732620000|2021-11-12 15:57:00|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|201
1636732630000|2021-11-12 15:57:10||103.09||103.09||103.09||103.09|0
1636732670000|2021-11-12 15:57:50|||||||||354
1636732700000|2021-11-12 15:58:20|103.22||103.17||103.22||103.17||67
1636732720000|2021-11-12 15:58:40|||||||||10
1636732750000|2021-11-12 15:59:10|||||||||11
1636732760000|2021-11-12 15:59:20|||||||||24
1636732770000|2021-11-12 15:59:30|||||||||11
1636732780000|2021-11-12 15:59:40|||||||||16
1636732790000|2021-11-12 15:59:50|||||||||16
1636732800000|2021-11-12 16:00:00|||||||||250
1636732810000|2021-11-12 16:00:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|69
1636732820000|2021-11-12 16:00:20|||||||||5
1636732830000|2021-11-12 16:00:30|||||||||19
1636732840000|2021-11-12 16:00:40|||||||||15
1636732850000|2021-11-12 16:00:50|||||||||17
1636732860000|2021-11-12 16:01:00|||||||||1
1636732870000|2021-11-12 16:01:10|||||||||283
1636732880000|2021-11-12 16:01:20|||||||||89
1636732890000|2021-11-12 16:01:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|73
1636732920000|2021-11-12 16:02:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|145
1636732940000|2021-11-12 16:02:20|||||||||9
1636732950000|2021-11-12 16:02:30|||||||||62
1636732960000|2021-11-12 16:02:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|752
1636732990000|2021-11-12 16:03:10|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|25
1636733000000|2021-11-12 16:03:20||103.19||103.19||103.19||103.19|0
1636733050000|2021-11-12 16:04:10|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|126
1636733060000|2021-11-12 16:04:20||103.24||103.24||103.24||103.24|0
1636733100000|2021-11-12 16:05:00|||||||||5
1636733110000|2021-11-12 16:05:10|||||||||58
1636733120000|2021-11-12 16:05:20|||||||||5
1636733150000|2021-11-12 16:05:50|||||||||12
1636733170000|2021-11-12 16:06:10|||||||||10
1636733190000|2021-11-12 16:06:30|||||||||7
1636733200000|2021-11-12 16:06:40|||||||||39
1636733220000|2021-11-12 16:07:00|||||||||1
1636733230000|2021-11-12 16:07:10|||||||||6
1636733250000|2021-11-12 16:07:30|||||||||12
1636733280000|2021-11-12 16:08:00|||||||||10
1636733300000|2021-11-12 16:08:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|333
1636733310000|2021-11-12 16:08:30|||||||||6
1636733320000|2021-11-12 16:08:40|||||||||15
1636733330000|2021-11-12 16:08:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|53
1636733360000|2021-11-12 16:09:20|||||||||35
1636733420000|2021-11-12 16:10:20|||||||||14
1636733430000|2021-11-12 16:10:30|||||||||7
1636733440000|2021-11-12 16:10:40|||||||||668
1636733460000|2021-11-12 16:11:00||103.19||103.19||103.19||103.19|47
1636733470000|2021-11-12 16:11:10|103.27||103.27||103.27||103.27||2
1636733510000|2021-11-12 16:11:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|67
1636733540000|2021-11-12 16:12:20|||||||||16
1636733570000|2021-11-12 16:12:50|||||||||13
1636733580000|2021-11-12 16:13:00|||||||||38
1636733590000|2021-11-12 16:13:10|||||||||12
1636733600000|2021-11-12 16:13:20|||||||||106
1636733620000|2021-11-12 16:13:40|||||||||143
1636733630000|2021-11-12 16:13:50|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|31
1636733650000|2021-11-12 16:14:10|||||||||11
1636733680000|2021-11-12 16:14:40|||||||||12
1636733700000|2021-11-12 16:15:00|||||||||12
1636733720000|2021-11-12 16:15:20|||||||||3
1636733730000|2021-11-12 16:15:30|103.37||103.32||103.37||103.32||28
1636733740000|2021-11-12 16:15:40|103.37||103.37||103.37||103.37||2
1636733750000|2021-11-12 16:15:50||103.29||103.29||103.29||103.29|11
1636733760000|2021-11-12 16:16:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|31
1636733820000|2021-11-12 16:17:00|||||||||27
1636733830000|2021-11-12 16:17:10|||||||||73
1636733840000|2021-11-12 16:17:20|||||||||3
1636733860000|2021-11-12 16:17:40|||||||||32
1636733870000|2021-11-12 16:17:50|||||||||3
1636733880000|2021-11-12 16:18:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|65
1636733890000|2021-11-12 16:18:10|||||||||8
1636733900000|2021-11-12 16:18:20|||||||||3
1636733910000|2021-11-12 16:18:30|||||||||1966
1636733920000|2021-11-12 16:18:40|||||||||6
1636733930000|2021-11-12 16:18:50|||||||||13
1636733960000|2021-11-12 16:19:20|||||||||26
1636733990000|2021-11-12 16:19:50|||||||||1625
1636734000000|2021-11-12 16:20:00|||||||||16
1636734030000|2021-11-12 16:20:30|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|232
1636734040000|2021-11-12 16:20:40||103.34||103.34||103.34||103.34|0
1636734050000|2021-11-12 16:20:50|||||||||10
1636734060000|2021-11-12 16:21:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|40
1636734070000|2021-11-12 16:21:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|37
1636734080000|2021-11-12 16:21:20|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|540
1636734110000|2021-11-12 16:21:50|103.42||103.42||103.42||103.42||0
1636734120000|2021-11-12 16:22:00|103.37||103.37||103.42||103.37||15
1636734130000|2021-11-12 16:22:10|||||||||1950
1636734150000|2021-11-12 16:22:30|||||||||19
1636734170000|2021-11-12 16:22:50|||||||||14
1636734180000|2021-11-12 16:23:00|||||||||15
1636734190000|2021-11-12 16:23:10|||||||||15
1636734200000|2021-11-12 16:23:20|103.42||103.42||103.42||103.42||101
1636734210000|2021-11-12 16:23:30||103.34||103.34||103.34||103.34|13
1636734220000|2021-11-12 16:23:40|||||||||614
1636734230000|2021-11-12 16:23:50|||||||||100
1636734240000|2021-11-12 16:24:00|||||||||50
1636734260000|2021-11-12 16:24:20|||||||||7
1636734290000|2021-11-12 16:24:50|||||||||15
1636734300000|2021-11-12 16:25:00|||||||||7
1636734310000|2021-11-12 16:25:10|||||||||17
1636734350000|2021-11-12 16:25:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|47
1636734360000|2021-11-12 16:26:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|170
1636734390000|2021-11-12 16:26:30|||||||||160
1636734400000|2021-11-12 16:26:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|549
1636734410000|2021-11-12 16:26:50|||||||||109
1636734420000|2021-11-12 16:27:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|144
1636734430000|2021-11-12 16:27:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|74
1636734440000|2021-11-12 16:27:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|78
1636734450000|2021-11-12 16:27:30|||||||||13
1636734460000|2021-11-12 16:27:40|||||||||20
1636734470000|2021-11-12 16:27:50|||||||||44
1636734480000|2021-11-12 16:28:00|||||||||87
1636734490000|2021-11-12 16:28:10|||||||||43
1636734500000|2021-11-12 16:28:20|||||||||27
1636734510000|2021-11-12 16:28:30|||||||||39
1636734520000|2021-11-12 16:28:40|||||||||37
1636734530000|2021-11-12 16:28:50|||||||||9
1636734540000|2021-11-12 16:29:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|311
1636734550000|2021-11-12 16:29:10|||||||||41
1636734560000|2021-11-12 16:29:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|474
1636734570000|2021-11-12 16:29:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|275
1636734580000|2021-11-12 16:29:40|||||||||55
1636734590000|2021-11-12 16:29:50|||||||||66
1636734600000|2021-11-12 16:30:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|348
1636734610000|2021-11-12 16:30:10|||||||||239
1636734620000|2021-11-12 16:30:20|||||||||51
1636734630000|2021-11-12 16:30:30|||||||||35
1636734640000|2021-11-12 16:30:40||103.44||103.49||103.49||103.44|469
1636734650000|2021-11-12 16:30:50|||||||||1
1636734660000|2021-11-12 16:31:00|||||||||170
1636734670000|2021-11-12 16:31:10|||||||||2
1636734680000|2021-11-12 16:31:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|21
1636734690000|2021-11-12 16:31:30||103.49||103.54||103.54||103.49|31
1636734700000|2021-11-12 16:31:40|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|63
1636734720000|2021-11-12 16:32:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|183
1636734730000|2021-11-12 16:32:10|||||||||29
1636734740000|2021-11-12 16:32:20|||||||||11
1636734750000|2021-11-12 16:32:30|||||||||21
1636734760000|2021-11-12 16:32:40|||||||||37
1636734770000|2021-11-12 16:32:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|16
1636734780000|2021-11-12 16:33:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.49|34
1636734790000|2021-11-12 16:33:10|||||||||1
1636734800000|2021-11-12 16:33:20|||||||||25
1636734810000|2021-11-12 16:33:30|||||||||26
1636734820000|2021-11-12 16:33:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|281
1636734830000|2021-11-12 16:33:50|||||||||2
1636734840000|2021-11-12 16:34:00|||||||||32
1636734850000|2021-11-12 16:34:10|||||||||17
1636734860000|2021-11-12 16:34:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|381
1636734870000|2021-11-12 16:34:30|||||||||157
1636734880000|2021-11-12 16:34:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|245
1636734890000|2021-11-12 16:34:50|||||||||71
1636734900000|2021-11-12 16:35:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|825
1636734910000|2021-11-12 16:35:10|||||||||10
1636734920000|2021-11-12 16:35:20|||||||||123
1636734940000|2021-11-12 16:35:40|103.62||103.57||103.62||103.57||60
1636734970000|2021-11-12 16:36:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|228
1636734980000|2021-11-12 16:36:20|103.57||103.52||103.57||103.52||159
1636735000000|2021-11-12 16:36:40|||||||||25
1636735010000|2021-11-12 16:36:50|||||||||106
1636735030000|2021-11-12 16:37:10|||||||||100
1636735090000|2021-11-12 16:38:10|||||||||33
1636735200000|2021-11-12 16:40:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|173
1636735210000|2021-11-12 16:40:10|||||||||41
1636735220000|2021-11-12 16:40:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|175
1636735230000|2021-11-12 16:40:30|||||||||22
1636735240000|2021-11-12 16:40:40|||||||||82
1636735250000|2021-11-12 16:40:50|||||||||71
1636735260000|2021-11-12 16:41:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|308
1636735270000|2021-11-12 16:41:10|103.72||103.67||103.72||103.67||117
1636735280000|2021-11-12 16:41:20|103.72||103.67||103.72||103.67||45
1636735290000|2021-11-12 16:41:30|103.72||103.72||103.72||103.72||197
1636735300000|2021-11-12 16:41:40|103.67||103.67||103.72||103.67||158
1636735310000|2021-11-12 16:41:50|103.72||103.72||103.72||103.72||21
1636735320000|2021-11-12 16:42:00|103.67||103.67||103.67||103.67||85
1636735330000|2021-11-12 16:42:10|||||||||30
1636735340000|2021-11-12 16:42:20|103.72||103.72||103.72||103.67||159
1636735350000|2021-11-12 16:42:30|103.67||103.72||103.72||103.67||19
1636735360000|2021-11-12 16:42:40|103.67||103.72||103.72||103.67||60
1636735370000|2021-11-12 16:42:50|103.67|103.54|103.67|103.59|103.67|103.59|103.67|103.54|555
1636735380000|2021-11-12 16:43:00|||||||||38
1636735390000|2021-11-12 16:43:10|||||||||60
1636735400000|2021-11-12 16:43:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|360
1636735410000|2021-11-12 16:43:30|||||||||28
1636735420000|2021-11-12 16:43:40|||||||||78
1636735430000|2021-11-12 16:43:50|||||||||67
1636735440000|2021-11-12 16:44:00|||||||||13
1636735450000|2021-11-12 16:44:10|||||||||14
1636735460000|2021-11-12 16:44:20|||||||||42
1636735470000|2021-11-12 16:44:30|||||||||17
1636735480000|2021-11-12 16:44:40|||||||||18
1636735490000|2021-11-12 16:44:50|||||||||18
1636735500000|2021-11-12 16:45:00|||||||||34
1636735510000|2021-11-12 16:45:10|||||||||18
1636735520000|2021-11-12 16:45:20|||||||||13
1636735530000|2021-11-12 16:45:30|||||||||27
1636735540000|2021-11-12 16:45:40|||||||||23
1636735550000|2021-11-12 16:45:50|||||||||18
1636735560000|2021-11-12 16:46:00|||||||||18
1636735570000|2021-11-12 16:46:10|||||||||13
1636735580000|2021-11-12 16:46:20|||||||||27
1636735590000|2021-11-12 16:46:30|||||||||23
1636735600000|2021-11-12 16:46:40|||||||||36
1636735610000|2021-11-12 16:46:50|||||||||11
1636735620000|2021-11-12 16:47:00|||||||||9
1636735630000|2021-11-12 16:47:10|||||||||17
1636735660000|2021-11-12 16:47:40|||||||||2
1636735670000|2021-11-12 16:47:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|83
1636735680000|2021-11-12 16:48:00|||||||||57
1636735690000|2021-11-12 16:48:10|||||||||99
1636735700000|2021-11-12 16:48:20|||||||||309
1636735710000|2021-11-12 16:48:30|||||||||196
1636735750000|2021-11-12 16:49:10|103.62||103.62||103.62||103.62||250
1636735760000|2021-11-12 16:49:20|103.57||103.57||103.57||103.57||7
1636735780000|2021-11-12 16:49:40|||||||||1944
1636735790000|2021-11-12 16:49:50|||||||||2106
1636735810000|2021-11-12 16:50:10|103.62||103.62||103.62||103.62||40
1636735820000|2021-11-12 16:50:20|103.57||103.57||103.57||103.57||70
1636735890000|2021-11-12 16:51:30|||||||||1
1636736030000|2021-11-12 16:53:50||103.44||103.44||103.44||103.44|200
1636736040000|2021-11-12 16:54:00||103.49||103.49||103.49||103.49|0
1636736070000|2021-11-12 16:54:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|76
1636736340000|2021-11-12 16:59:00|||||||||36
1636736410000|2021-11-12 17:00:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1636736420000|2021-11-12 17:00:20|103.72||103.72||103.72||103.72||100
1636736430000|2021-11-12 17:00:30||103.64||103.64||103.64||103.64|0
1636736450000|2021-11-12 17:00:50|||||||||300
1636736480000|2021-11-12 17:01:20|||||||||3
1636736550000|2021-11-12 17:02:30|||||||||3
1636736570000|2021-11-12 17:02:50|||||||||100
1636736620000|2021-11-12 17:03:40|||||||||7
1636736680000|2021-11-12 17:04:40|||||||||3
1636736690000|2021-11-12 17:04:50|||||||||9
1636736740000|2021-11-12 17:05:40|||||||||21
1636736800000|2021-11-12 17:06:40|||||||||3
1636736820000|2021-11-12 17:07:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1636737190000|2021-11-12 17:13:10|||||||||107
1636737250000|2021-11-12 17:14:10|||||||||3
1636737750000|2021-11-12 17:22:30|||||||||19
1636737800000|2021-11-12 17:23:20|||||||||1
1636737890000|2021-11-12 17:24:50|||||||||81
1636737900000|2021-11-12 17:25:00|103.72||103.72||103.72||103.72||1
1636737910000|2021-11-12 17:25:10|103.67||103.72||103.72||103.67||13
1636737920000|2021-11-12 17:25:20|103.77|103.64|103.77|103.69|103.77|103.69|103.72|103.64|463
1636737930000|2021-11-12 17:25:30|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|150
1636737940000|2021-11-12 17:25:40||103.64||103.69||103.69||103.64|60
1636737960000|2021-11-12 17:26:00||103.64||103.64||103.64||103.64|206
1636738010000|2021-11-12 17:26:50|103.72||103.72||103.72||103.72||60
1636738080000|2021-11-12 17:28:00|103.77||103.77||103.77||103.77||32
1636738130000|2021-11-12 17:28:50|103.72||103.77||103.77||103.72||29
1636738190000|2021-11-12 17:29:50|103.72||103.72||103.72||103.72||0
1636738230000|2021-11-12 17:30:30|||||||||5
1636738240000|2021-11-12 17:30:40|||||||||8
1636738300000|2021-11-12 17:31:40|||||||||8
1636738360000|2021-11-12 17:32:40|||||||||8
1636738370000|2021-11-12 17:32:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|44
1636738420000|2021-11-12 17:33:40|||||||||5
1636738480000|2021-11-12 17:34:40|||||||||5
1636738510000|2021-11-12 17:35:10|103.72||103.72||103.72||103.72||9
1636738550000|2021-11-12 17:35:50|103.67||103.67||103.67||103.67||0
1636738600000|2021-11-12 17:36:40|||||||||5
1636738660000|2021-11-12 17:37:40|||||||||5
1636738720000|2021-11-12 17:38:40|||||||||5
1636738780000|2021-11-12 17:39:40|||||||||10
1636738820000|2021-11-12 17:40:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|72
1636738850000|2021-11-12 17:40:50|||||||||3
1636738900000|2021-11-12 17:41:40|||||||||3
1636738920000|2021-11-12 17:42:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|35
1636738940000|2021-11-12 17:42:20|||||||||222
1636738960000|2021-11-12 17:42:40|||||||||3
1636738980000|2021-11-12 17:43:00|||||||||3
1636739000000|2021-11-12 17:43:20||103.54||103.54||103.54||103.54|33
1636739030000|2021-11-12 17:43:50|||||||||1
1636739040000|2021-11-12 17:44:00|||||||||1
1636739050000|2021-11-12 17:44:10|103.62||103.62||103.62||103.62||1
1636739060000|2021-11-12 17:44:20|||||||||1
1636739070000|2021-11-12 17:44:30|||||||||44
1636739080000|2021-11-12 17:44:40|||||||||2
1636739090000|2021-11-12 17:44:50|||||||||1
1636739100000|2021-11-12 17:45:00|||||||||1
1636739110000|2021-11-12 17:45:10|||||||||2
1636739120000|2021-11-12 17:45:20|||||||||1
1636739130000|2021-11-12 17:45:30|||||||||1
1636739140000|2021-11-12 17:45:40|||||||||1
1636739150000|2021-11-12 17:45:50|||||||||1
1636739160000|2021-11-12 17:46:00|||||||||1
1636739180000|2021-11-12 17:46:20|||||||||1
1636739200000|2021-11-12 17:46:40|||||||||4
1636739400000|2021-11-12 17:50:00||103.49||103.49||103.49||103.49|25
1636739410000|2021-11-12 17:50:10|103.57||103.57||103.57||103.57||0
1636739460000|2021-11-12 17:51:00|||||||||5
1636739630000|2021-11-12 17:53:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|10
1636739650000|2021-11-12 17:54:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|23
1636739700000|2021-11-12 17:55:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|11
1636739860000|2021-11-12 17:57:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|22
1636740180000|2021-11-12 18:03:00|||||||||1
1636740570000|2021-11-12 18:09:30|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|225
1636740580000|2021-11-12 18:09:40|103.57||103.57||103.57||103.57||0
1636740590000|2021-11-12 18:09:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1636740600000|2021-11-12 18:10:00||103.49||103.49||103.49||103.49|111
1636740620000|2021-11-12 18:10:20|103.57||103.57||103.57||103.57||0
1636740660000|2021-11-12 18:11:00|||||||||1
1636740680000|2021-11-12 18:11:20|||||||||1
1636740690000|2021-11-12 18:11:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1636740730000|2021-11-12 18:12:10|||||||||3
1636740770000|2021-11-12 18:12:50|||||||||3
1636740800000|2021-11-12 18:13:20|||||||||3
1636740830000|2021-11-12 18:13:50|||||||||3
1636740850000|2021-11-12 18:14:10|||||||||100
1636740860000|2021-11-12 18:14:20|103.67||103.67||103.67||103.67||117
1636740870000|2021-11-12 18:14:30|103.62||103.62||103.62||103.62||0
1636740880000|2021-11-12 18:14:40|||||||||1
1636740890000|2021-11-12 18:14:50|||||||||1
1636740900000|2021-11-12 18:15:00|||||||||2
1636740920000|2021-11-12 18:15:20|||||||||1
1636740940000|2021-11-12 18:15:40|||||||||3
1636740950000|2021-11-12 18:15:50|||||||||1
1636740970000|2021-11-12 18:16:10|||||||||2
1636740980000|2021-11-12 18:16:20|||||||||1
1636740990000|2021-11-12 18:16:30|||||||||2
1636741000000|2021-11-12 18:16:40|||||||||3
1636741070000|2021-11-12 18:17:50||103.49||103.49||103.49||103.49|24
1636741080000|2021-11-12 18:18:00|103.57||103.57||103.57||103.57||0
1636741100000|2021-11-12 18:18:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|10
1636741320000|2021-11-12 18:22:00||103.49||103.49||103.49||103.49|21
1636741910000|2021-11-12 18:31:50||103.54||103.49||103.54||103.49|34
1636742120000|2021-11-12 18:35:20|103.57||103.57||103.57||103.57||87
1636742130000|2021-11-12 18:35:30|||||||||16
1636742190000|2021-11-12 18:36:30|||||||||6
1636742360000|2021-11-12 18:39:20|||||||||62
1636742410000|2021-11-12 18:40:10|||||||||1
1636742450000|2021-11-12 18:40:50||103.44||103.44||103.44||103.44|34
1636742460000|2021-11-12 18:41:00|103.52||103.52||103.52||103.52||0
1636742780000|2021-11-12 18:46:20|||||||||27
1636742800000|2021-11-12 18:46:40|||||||||3
1636742810000|2021-11-12 18:46:50|||||||||2
1636742850000|2021-11-12 18:47:30|||||||||5
1636743900000|2021-11-12 19:05:00|||||||||6
1636744150000|2021-11-12 19:09:10||103.39||103.39||103.39||103.39|22
1636744160000|2021-11-12 19:09:20|||||||||6
1636744200000|2021-11-12 19:10:00||103.44||103.44||103.44||103.44|2
1636744600000|2021-11-12 19:16:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|22
1636744610000|2021-11-12 19:16:50|103.52||103.52||103.52||103.52||19
1636744710000|2021-11-12 19:18:30||103.44||103.44||103.44||103.44|0
1636744830000|2021-11-12 19:20:30|||||||||1
1636744930000|2021-11-12 19:22:10|||||||||16
1636745230000|2021-11-12 19:27:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|13
1636745250000|2021-11-12 19:27:30|||||||||45
1636745260000|2021-11-12 19:27:40|||||||||22
1636745280000|2021-11-12 19:28:00||103.44||103.44||103.44||103.44|30
1636745300000|2021-11-12 19:28:20|||||||||12
1636745310000|2021-11-12 19:28:30|103.52||103.52||103.52||103.52||0
1636745370000|2021-11-12 19:29:30|||||||||1
1636745740000|2021-11-12 19:35:40|||||||||1
1636745790000|2021-11-12 19:36:30|||||||||13
1636745800000|2021-11-12 19:36:40|||||||||4
1636746410000|2021-11-12 19:46:50|||||||||2
1636746510000|2021-11-12 19:48:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1636746680000|2021-11-12 19:51:20||103.44||103.44||103.44||103.44|31
1636746700000|2021-11-12 19:51:40|103.52||103.52||103.52||103.52||0
1636747160000|2021-11-12 19:59:20|||||||||9
1636747200000|2021-11-12 20:00:00|103.57||103.57||103.57||103.57||5
1636747300000|2021-11-12 20:01:40|103.52||103.52||103.52||103.52||0
1636747900000|2021-11-12 20:11:40|103.57||103.57||103.57||103.57||8
1636747920000|2021-11-12 20:12:00||103.49||103.49||103.49||103.49|0
1636747970000|2021-11-12 20:12:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|13
1636748090000|2021-11-12 20:14:50|103.57||103.57||103.57||103.57||29
1636748140000|2021-11-12 20:15:40||103.49||103.49||103.49||103.49|15
1636748320000|2021-11-12 20:18:40|103.62||103.62||103.62||103.62||16
1636748440000|2021-11-12 20:20:40|||||||||131
1636749010000|2021-11-12 20:30:10||103.54||103.54||103.54||103.54|1
1636749110000|2021-11-12 20:31:50|103.67||103.67||103.67||103.67||16
1636749220000|2021-11-12 20:33:40||103.59||103.54||103.59||103.54|6
1636749320000|2021-11-12 20:35:20||103.59||103.59||103.59||103.59|65
1636749420000|2021-11-12 20:37:00|||||||||5
1636749490000|2021-11-12 20:38:10||103.54||103.54||103.54||103.54|13
1636749540000|2021-11-12 20:39:00||103.59||103.59||103.59||103.59|1
1636750020000|2021-11-12 20:47:00|||||||||2
1636750460000|2021-11-12 20:54:20||103.54||103.54||103.54||103.54|76
1636750470000|2021-11-12 20:54:30|||||||||37
1636750480000|2021-11-12 20:54:40|103.62||103.62||103.62||103.62||4
1636750490000|2021-11-12 20:54:50|||||||||4
1636750500000|2021-11-12 20:55:00|103.67|103.49|103.67|103.54|103.67|103.54|103.67|103.49|89
1636750510000|2021-11-12 20:55:10|||||||||10
1636750620000|2021-11-12 20:57:00|||||||||2
1636750630000|2021-11-12 20:57:10|||||||||4
1636750640000|2021-11-12 20:57:20|||||||||24
1636750650000|2021-11-12 20:57:30|103.62|103.59|103.72|103.59|103.72|103.59|103.62|103.59|5
1636750670000|2021-11-12 20:57:50||103.54||103.54||103.54||103.54|105
1636750730000|2021-11-12 20:58:50||103.59||103.59||103.59||103.59|86
1636750740000|2021-11-12 20:59:00|103.77||103.77||103.77||103.77||5
1636750750000|2021-11-12 20:59:10|||||||||7
1636750760000|2021-11-12 20:59:20|103.72||103.77||103.77||103.72||8
1636959600000|2021-11-15 07:00:00|103.64|103.27|103.64|103.27|103.64|103.27|103.64|103.27|0
1636959610000|2021-11-15 07:00:10|103.59||103.54||103.59||103.54||0
1636959660000|2021-11-15 07:01:00|103.52|103.29|103.52|103.24|103.52|103.29|103.52|103.24|17
1636959680000|2021-11-15 07:01:20|103.42||103.42||103.42||103.42||0
1636959690000|2021-11-15 07:01:30||103.29||103.29||103.29||103.29|0
1636959720000|2021-11-15 07:02:00||103.24||103.24||103.24||103.24|0
1636959730000|2021-11-15 07:02:10||103.29||103.24||103.29||103.24|0
1636959740000|2021-11-15 07:02:20||103.29||103.34||103.34||103.29|0
1636959830000|2021-11-15 07:03:50||103.29||103.29||103.29||103.29|0
1636959940000|2021-11-15 07:05:40|103.37||103.37||103.37||103.37||0
1636959960000|2021-11-15 07:06:00||103.24||103.24||103.24||103.24|1
1636960210000|2021-11-15 07:10:10|103.32|103.19|103.32|103.19|103.32|103.19|103.32|103.19|18
1636960260000|2021-11-15 07:11:00||103.24||103.19||103.24||103.19|0
1636960270000|2021-11-15 07:11:10|103.37|103.24|103.37|103.24|103.37|103.24|103.37|103.24|0
1636960280000|2021-11-15 07:11:20|103.32||103.32||103.32||103.32||0
1636960300000|2021-11-15 07:11:40||103.19||103.19||103.19||103.19|13
1636960310000|2021-11-15 07:11:50||103.24||103.19||103.24||103.19|5
1636960340000|2021-11-15 07:12:20|103.37|103.24|103.32|103.19|103.37|103.24|103.32|103.19|8
1636960360000|2021-11-15 07:12:40||103.24||103.19||103.24||103.19|5
1636960390000|2021-11-15 07:13:10||103.24||103.19||103.24||103.19|10
1636960400000|2021-11-15 07:13:20|||||||||75
1636960420000|2021-11-15 07:13:40||103.24||103.19||103.24||103.19|0
1636960430000|2021-11-15 07:13:50||103.24||103.24||103.24||103.19|0
1636960450000|2021-11-15 07:14:10|||||||||1
1636960460000|2021-11-15 07:14:20|103.37||103.32||103.37||103.32||0
1636960470000|2021-11-15 07:14:30||103.19||103.24||103.24||103.19|0
1636960480000|2021-11-15 07:14:40||103.19||103.19||103.19||103.19|0
1636960510000|2021-11-15 07:15:10||103.24||103.24||103.24||103.24|0
1636960520000|2021-11-15 07:15:20||103.19||103.19||103.19||103.19|0
1636960540000|2021-11-15 07:15:40||103.24||103.19||103.24||103.19|4
1636960590000|2021-11-15 07:16:30||103.24||103.19||103.24||103.19|0
1636960600000|2021-11-15 07:16:40||103.24||103.19||103.24||103.19|0
1636960610000|2021-11-15 07:16:50||103.24||103.19||103.24||103.19|0
1636960630000|2021-11-15 07:17:10||103.24||103.24||103.24||103.24|0
1636960660000|2021-11-15 07:17:40||103.19||103.19||103.19||103.19|0
1636960670000|2021-11-15 07:17:50||103.24||103.19||103.24||103.19|5
1636960730000|2021-11-15 07:18:50||103.24||103.19||103.24||103.19|0
1636960760000|2021-11-15 07:19:20|103.27||103.27||103.27||103.27||0
1636960810000|2021-11-15 07:20:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|92
1636960990000|2021-11-15 07:23:10||103.19||103.24||103.24||103.19|0
1636961180000|2021-11-15 07:26:20||103.19||103.19||103.19||103.19|5
1636961220000|2021-11-15 07:27:00|103.27||103.27||103.27||103.27||0
1636961230000|2021-11-15 07:27:10||103.14||103.19||103.19||103.14|0
1636961480000|2021-11-15 07:31:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|5
1636961500000|2021-11-15 07:31:40|||||||||1
1636961510000|2021-11-15 07:31:50||103.09||103.09||103.09||103.09|4
1636961540000|2021-11-15 07:32:20||103.14||103.09||103.14||103.09|0
1636961560000|2021-11-15 07:32:40||103.14||103.09||103.14||103.09|0
1636961570000|2021-11-15 07:32:50||103.14||103.09||103.14||103.09|0
1636961590000|2021-11-15 07:33:10||103.14||103.14||103.14||103.14|0
1636961670000|2021-11-15 07:34:30||103.09||103.09||103.09||103.09|0
1636961690000|2021-11-15 07:34:50||103.14||103.14||103.14||103.09|0
1636961730000|2021-11-15 07:35:30||103.09||103.09||103.09||103.09|0
1636961750000|2021-11-15 07:35:50||103.14||103.09||103.14||103.09|0
1636961760000|2021-11-15 07:36:00||103.14||103.09||103.14||103.09|0
1636961770000|2021-11-15 07:36:10||103.14||103.14||103.14||103.14|0
1636961810000|2021-11-15 07:36:50|||||||||63
1636961820000|2021-11-15 07:37:00|103.27||103.27||103.27||103.27||0
1636961830000|2021-11-15 07:37:10||103.19||103.19||103.19||103.19|0
1636962500000|2021-11-15 07:48:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|43
1636962740000|2021-11-15 07:52:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|36
1636962870000|2021-11-15 07:54:30|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|43
1636962900000|2021-11-15 07:55:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|171
1636962910000|2021-11-15 07:55:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|601
1636962920000|2021-11-15 07:55:20|||||||||7
1636962940000|2021-11-15 07:55:40|103.07|102.89|103.02|102.89|103.07|102.94|102.97|102.89|643
1636962950000|2021-11-15 07:55:50||102.94||102.94||102.94||102.94|6
1636962960000|2021-11-15 07:56:00||102.89||102.89||102.89||102.89|2
1636963120000|2021-11-15 07:58:40|102.97||102.97||102.97||102.97||0
1636963130000|2021-11-15 07:58:50|||||||||63
1636963140000|2021-11-15 07:59:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|0
1636963150000|2021-11-15 07:59:10|||||||||51
1636963160000|2021-11-15 07:59:20||102.79||102.79||102.79||102.79|4
1636963170000|2021-11-15 07:59:30|102.87||102.87||102.87||102.87||0
1636963180000|2021-11-15 07:59:40||102.74||102.74||102.74||102.74|151
1636963190000|2021-11-15 07:59:50|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|28
1636963200000|2021-11-15 08:00:00|102.77|102.74|102.72|102.64|102.82|102.74|102.72|102.64|320
1636963210000|2021-11-15 08:00:10|102.67|102.54|102.62|102.54|102.67|102.59|102.62|102.54|347
1636963220000|2021-11-15 08:00:20|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|4
1636963230000|2021-11-15 08:00:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|161
1636963240000|2021-11-15 08:00:40|102.47|102.39|102.52|102.39|102.52|102.44|102.47|102.39|528
1636963250000|2021-11-15 08:00:50|102.57|102.44|102.52|102.44|102.57|102.49|102.52|102.44|124
1636963260000|2021-11-15 08:01:00|102.47|102.39|102.47|102.34|102.52|102.39|102.47|102.34|46
1636963270000|2021-11-15 08:01:10|102.52|102.39|102.52|102.39|102.52|102.39|102.52|102.39|51
1636963280000|2021-11-15 08:01:20|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|14
1636963290000|2021-11-15 08:01:30||102.39||102.39||102.39||102.39|5
1636963300000|2021-11-15 08:01:40||102.44||102.39||102.44||102.39|76
1636963320000|2021-11-15 08:02:00|102.47|102.34|102.37|102.29|102.47|102.34|102.37|102.29|167
1636963340000|2021-11-15 08:02:20|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|195
1636963350000|2021-11-15 08:02:30|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|31
1636963360000|2021-11-15 08:02:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|1
1636963370000|2021-11-15 08:02:50|102.57||102.57||102.57||102.57||2
1636963380000|2021-11-15 08:03:00|102.52|102.49|102.52|102.39|102.57|102.49|102.52|102.39|30
1636963390000|2021-11-15 08:03:10||102.44||102.44||102.44||102.44|35
1636963400000|2021-11-15 08:03:20|102.57||102.52||102.57||102.52||14
1636963420000|2021-11-15 08:03:40|||||||||124
1636963430000|2021-11-15 08:03:50||102.39||102.39||102.39||102.39|0
1636963440000|2021-11-15 08:04:00|102.47|102.34|102.47|102.39|102.47|102.39|102.47|102.34|39
1636963450000|2021-11-15 08:04:10|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|220
1636963460000|2021-11-15 08:04:20||102.34||102.39||102.39||102.34|571
1636963470000|2021-11-15 08:04:30|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|568
1636963490000|2021-11-15 08:04:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|16
1636963500000|2021-11-15 08:05:00|102.52|102.44|102.52|102.39|102.57|102.44|102.52|102.39|39
1636963510000|2021-11-15 08:05:10|102.47|102.34|102.37|102.29|102.47|102.34|102.37|102.29|52
1636963520000|2021-11-15 08:05:20|||||||||5
1636963530000|2021-11-15 08:05:30|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|147
1636963540000|2021-11-15 08:05:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|205
1636963550000|2021-11-15 08:05:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|59
1636963560000|2021-11-15 08:06:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|16
1636963570000|2021-11-15 08:06:10|102.47|102.34|102.47|102.39|102.52|102.44|102.47|102.34|43
1636963580000|2021-11-15 08:06:20|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.44|11
1636963600000|2021-11-15 08:06:40|102.47|102.39|102.47|102.34|102.52|102.39|102.47|102.34|79
1636963610000|2021-11-15 08:06:50|102.42|102.29|102.37|102.29|102.42|102.29|102.37|102.29|5
1636963620000|2021-11-15 08:07:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|53
1636963630000|2021-11-15 08:07:10|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|188
1636963640000|2021-11-15 08:07:20|||||||||6
1636963650000|2021-11-15 08:07:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|131
1636963660000|2021-11-15 08:07:40|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|175
1636963670000|2021-11-15 08:07:50|102.57||102.52||102.57||102.52||30
1636963680000|2021-11-15 08:08:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|621
1636963690000|2021-11-15 08:08:10|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|68
1636963700000|2021-11-15 08:08:20|102.52|102.49|102.57|102.44|102.62|102.54|102.52|102.44|592
1636963710000|2021-11-15 08:08:30|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|53
1636963720000|2021-11-15 08:08:40|102.62|102.54|102.52|102.44|102.62|102.54|102.52|102.44|5
1636963730000|2021-11-15 08:08:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|23
1636963740000|2021-11-15 08:09:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|31
1636963750000|2021-11-15 08:09:10|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|12
1636963760000|2021-11-15 08:09:20|102.67||102.62||102.67||102.62||6
1636963770000|2021-11-15 08:09:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|4
1636963780000|2021-11-15 08:09:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|16
1636963790000|2021-11-15 08:09:50|102.77||102.77||102.77||102.77||10
1636963800000|2021-11-15 08:10:00|102.72||102.72||102.77||102.72||7
1636963810000|2021-11-15 08:10:10||102.59||102.64||102.64||102.59|12
1636963820000|2021-11-15 08:10:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|11
1636963830000|2021-11-15 08:10:30||102.64||102.64||102.64||102.64|8
1636963840000|2021-11-15 08:10:40|102.72|102.69|102.72|102.64|102.72|102.69|102.72|102.64|9
1636963860000|2021-11-15 08:11:00|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|55
1636963870000|2021-11-15 08:11:10|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|137
1636963880000|2021-11-15 08:11:20|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|34
1636963890000|2021-11-15 08:11:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|16
1636963900000|2021-11-15 08:11:40||102.54||102.54||102.59||102.54|3
1636963910000|2021-11-15 08:11:50|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.54|15
1636963920000|2021-11-15 08:12:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|2
1636963930000|2021-11-15 08:12:10|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.54|5
1636963940000|2021-11-15 08:12:20|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|52
1636963950000|2021-11-15 08:12:30|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|64
1636963970000|2021-11-15 08:12:50||102.69||102.69||102.69||102.69|0
1636963980000|2021-11-15 08:13:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.64|219
1636963990000|2021-11-15 08:13:10||102.69||102.74||102.74||102.69|76
1636964000000|2021-11-15 08:13:20|||||||||204
1636964010000|2021-11-15 08:13:30|||||||||7
1636964020000|2021-11-15 08:13:40|||||||||2
1636964030000|2021-11-15 08:13:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|28
1636964040000|2021-11-15 08:14:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|233
1636964050000|2021-11-15 08:14:10|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|35
1636964070000|2021-11-15 08:14:30||102.69||102.69||102.74||102.69|35
1636964080000|2021-11-15 08:14:40||102.74||102.74||102.74||102.69|0
1636964090000|2021-11-15 08:14:50|||||||||150
1636964110000|2021-11-15 08:15:10|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|15
1636964120000|2021-11-15 08:15:20|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|26
1636964130000|2021-11-15 08:15:30|102.82||102.82||102.82||102.82||0
1636964140000|2021-11-15 08:15:40|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.69|76
1636964160000|2021-11-15 08:16:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|45
1636964170000|2021-11-15 08:16:10||102.69||102.74||102.74||102.69|35
1636964180000|2021-11-15 08:16:20||102.69||102.69||102.74||102.69|2
1636964190000|2021-11-15 08:16:30|102.77||102.77||102.77||102.77||0
1636964210000|2021-11-15 08:16:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|28
1636964220000|2021-11-15 08:17:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|154
1636964230000|2021-11-15 08:17:10|102.77||102.77||102.77||102.72||21
1636964240000|2021-11-15 08:17:20|102.72||102.72||102.72||102.72||0
1636964250000|2021-11-15 08:17:30|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.64|53
1636964260000|2021-11-15 08:17:40||102.74||102.69||102.74||102.69|2
1636964270000|2021-11-15 08:17:50|102.77||102.77||102.77||102.77||0
1636964280000|2021-11-15 08:18:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|129
1636964300000|2021-11-15 08:18:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|2
1636964330000|2021-11-15 08:18:50|102.77||102.72||102.77||102.72||19
1636964340000|2021-11-15 08:19:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|6
1636964350000|2021-11-15 08:19:10||102.54||102.54||102.59||102.54|0
1636964360000|2021-11-15 08:19:20|102.62||102.62||102.62||102.62||0
1636964370000|2021-11-15 08:19:30|||||||||14
1636964390000|2021-11-15 08:19:50|102.67||102.67||102.67||102.67||1
1636964400000|2021-11-15 08:20:00|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|34
1636964420000|2021-11-15 08:20:20|102.67||102.67||102.67||102.62||2
1636964430000|2021-11-15 08:20:30||102.59||102.54||102.59||102.54|0
1636964440000|2021-11-15 08:20:40||102.59||102.54||102.59||102.54|0
1636964450000|2021-11-15 08:20:50|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.49|60
1636964460000|2021-11-15 08:21:00|102.67||102.67||102.67||102.67||13
1636964470000|2021-11-15 08:21:10||102.59||102.59||102.59||102.59|0
1636964490000|2021-11-15 08:21:30|||||||||100
1636964500000|2021-11-15 08:21:40|||||||||30
1636964510000|2021-11-15 08:21:50|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|51
1636964520000|2021-11-15 08:22:00|102.72|102.54|102.72|102.64|102.72|102.64|102.72|102.54|414
1636964530000|2021-11-15 08:22:10||102.59||102.64||102.64||102.59|0
1636964590000|2021-11-15 08:23:10|||||||||2
1636964600000|2021-11-15 08:23:20|102.77||102.72||102.77||102.72||43
1636964610000|2021-11-15 08:23:30|||||||||22
1636964620000|2021-11-15 08:23:40|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|25
1636964630000|2021-11-15 08:23:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.64|6
1636964640000|2021-11-15 08:24:00||102.64||102.69||102.69||102.64|21
1636964670000|2021-11-15 08:24:30|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|202
1636964680000|2021-11-15 08:24:40|102.82|102.79|102.82|102.74|102.82|102.79|102.82|102.74|22
1636964700000|2021-11-15 08:25:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|6
1636964720000|2021-11-15 08:25:20||102.74||102.79||102.79||102.74|1
1636964740000|2021-11-15 08:25:40|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|7
1636964750000|2021-11-15 08:25:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|167
1636964760000|2021-11-15 08:26:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|30
1636964770000|2021-11-15 08:26:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|2
1636964820000|2021-11-15 08:27:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|98
1636964830000|2021-11-15 08:27:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|31
1636964870000|2021-11-15 08:27:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|66
1636964890000|2021-11-15 08:28:10|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|45
1636964910000|2021-11-15 08:28:30|102.92||102.92||102.92||102.92||19
1636964920000|2021-11-15 08:28:40|102.97|102.84|102.97|102.89|102.97|102.89|102.97|102.84|317
1636964930000|2021-11-15 08:28:50||102.84||102.84||102.84||102.84|42
1636964940000|2021-11-15 08:29:00|102.92|102.89|102.97|102.89|102.97|102.89|102.92|102.84|26
1636964950000|2021-11-15 08:29:10|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|32
1636964960000|2021-11-15 08:29:20|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|146
1636964980000|2021-11-15 08:29:40|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|286
1636964990000|2021-11-15 08:29:50|||||||||2
1636965000000|2021-11-15 08:30:00|102.97|102.89|102.97|102.84|102.97|102.89|102.97|102.84|68
1636965010000|2021-11-15 08:30:10|102.92||102.97||102.97||102.92||17
1636965020000|2021-11-15 08:30:20|102.92|102.89|102.97|102.84|102.97|102.89|102.92|102.84|24
1636965030000|2021-11-15 08:30:30||102.89||102.84||102.89||102.84|1
1636965040000|2021-11-15 08:30:40|102.92||102.97||102.97||102.92||1
1636965060000|2021-11-15 08:31:00||102.89||102.89||102.89||102.84|5
1636965070000|2021-11-15 08:31:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|108
1636965080000|2021-11-15 08:31:20|||||||||27
1636965090000|2021-11-15 08:31:30|||||||||1
1636965120000|2021-11-15 08:32:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.99|170
1636965140000|2021-11-15 08:32:20|103.12||103.07||103.12||103.07||607
1636965160000|2021-11-15 08:32:40|103.12|103.04|103.12|103.04|103.12|103.04|103.07|103.04|15
1636965180000|2021-11-15 08:33:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|68
1636965190000|2021-11-15 08:33:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|114
1636965200000|2021-11-15 08:33:20|103.07||103.07||103.07||103.07||43
1636965210000|2021-11-15 08:33:30||102.99||102.99||102.99||102.99|0
1636965220000|2021-11-15 08:33:40|103.12||103.07||103.12||103.07||61
1636965240000|2021-11-15 08:34:00|||||||||125
1636965250000|2021-11-15 08:34:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|21
1636965280000|2021-11-15 08:34:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|12
1636965290000|2021-11-15 08:34:50|||||||||7
1636965320000|2021-11-15 08:35:20|||||||||50
1636965330000|2021-11-15 08:35:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|192
1636965350000|2021-11-15 08:35:50|||||||||77
1636965370000|2021-11-15 08:36:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|66
1636965430000|2021-11-15 08:37:10|||||||||75
1636965440000|2021-11-15 08:37:20|||||||||3
1636965520000|2021-11-15 08:38:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|52
1636965540000|2021-11-15 08:39:00|||||||||2
1636965560000|2021-11-15 08:39:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|23
1636965570000|2021-11-15 08:39:30|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|2
1636965590000|2021-11-15 08:39:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|9
1636965600000|2021-11-15 08:40:00|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|5
1636965620000|2021-11-15 08:40:20|||||||||82
1636965660000|2021-11-15 08:41:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|21
1636965670000|2021-11-15 08:41:10||103.09||103.14||103.14||103.09|3
1636965680000|2021-11-15 08:41:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|5
1636965700000|2021-11-15 08:41:40|103.22||103.17||103.22||103.17||1
1636965720000|2021-11-15 08:42:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|13
1636965730000|2021-11-15 08:42:10||103.09||103.14||103.14||103.09|0
1636965740000|2021-11-15 08:42:20|||||||||1
1636965750000|2021-11-15 08:42:30|103.27|103.19|103.22|103.09|103.27|103.19|103.22|103.09|533
1636965760000|2021-11-15 08:42:40||103.14||103.14||103.14||103.14|0
1636965770000|2021-11-15 08:42:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|11
1636965780000|2021-11-15 08:43:00|103.12|103.04|103.12|103.04|103.12|103.09|103.12|103.04|56
1636965790000|2021-11-15 08:43:10|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|1
1636965820000|2021-11-15 08:43:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|96
1636965840000|2021-11-15 08:44:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|71
1636965850000|2021-11-15 08:44:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|9
1636965860000|2021-11-15 08:44:20|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|181
1636965870000|2021-11-15 08:44:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|13
1636965890000|2021-11-15 08:44:50|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|642
1636965900000|2021-11-15 08:45:00|103.27||103.27||103.27||103.27||26
1636965910000|2021-11-15 08:45:10|103.32||103.32||103.32||103.32||31
1636965920000|2021-11-15 08:45:20||103.24||103.24||103.24||103.24|0
1636965930000|2021-11-15 08:45:30||103.19||103.19||103.24||103.19|3
1636965940000|2021-11-15 08:45:40||103.24||103.24||103.24||103.24|0
1636965950000|2021-11-15 08:45:50||103.19||103.24||103.24||103.19|0
1636965960000|2021-11-15 08:46:00||103.19||103.19||103.19||103.19|9
1636965970000|2021-11-15 08:46:10|103.27||103.27||103.27||103.27||14
1636966020000|2021-11-15 08:47:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|7
1636966040000|2021-11-15 08:47:20|103.32||103.27||103.32||103.27||2
1636966060000|2021-11-15 08:47:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|47
1636966070000|2021-11-15 08:47:50|103.27||103.27||103.27||103.27||24
1636966080000|2021-11-15 08:48:00|103.22||103.22||103.22||103.22||1
1636966090000|2021-11-15 08:48:10|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|24
1636966100000|2021-11-15 08:48:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|460
1636966110000|2021-11-15 08:48:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|64
1636966120000|2021-11-15 08:48:40|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|20
1636966130000|2021-11-15 08:48:50|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|32
1636966140000|2021-11-15 08:49:00|||||||||4
1636966150000|2021-11-15 08:49:10|||||||||1
1636966160000|2021-11-15 08:49:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|64
1636966170000|2021-11-15 08:49:30|||||||||16
1636966230000|2021-11-15 08:50:30|103.22||103.22||103.22||103.22||28
1636966240000|2021-11-15 08:50:40|103.17||103.17||103.17||103.17||0
1636966250000|2021-11-15 08:50:50|103.22||103.22||103.22||103.22||24
1636966260000|2021-11-15 08:51:00||103.14||103.14||103.14||103.14|5
1636966270000|2021-11-15 08:51:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|158
1636966320000|2021-11-15 08:52:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|11
1636966330000|2021-11-15 08:52:10|||||||||21
1636966350000|2021-11-15 08:52:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|0
1636966360000|2021-11-15 08:52:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1636966440000|2021-11-15 08:54:00|103.32||103.32||103.32||103.32||67
1636966450000|2021-11-15 08:54:10|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|19
1636966460000|2021-11-15 08:54:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|1
1636966470000|2021-11-15 08:54:30|103.27|103.19|103.27|103.19|103.27|103.24|103.27|103.19|0
1636966500000|2021-11-15 08:55:00|103.32||103.27||103.32||103.27||46
1636966510000|2021-11-15 08:55:10|||||||||1
1636966560000|2021-11-15 08:56:00||103.14||103.14||103.14||103.14|78
1636966570000|2021-11-15 08:56:10|103.22||103.22||103.22||103.22||16
1636966580000|2021-11-15 08:56:20|||||||||1
1636966610000|2021-11-15 08:56:50|||||||||1
1636966620000|2021-11-15 08:57:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|7
1636966660000|2021-11-15 08:57:40||103.14||103.19||103.19||103.14|0
1636966700000|2021-11-15 08:58:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|38
1636966710000|2021-11-15 08:58:30|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.19|0
1636966720000|2021-11-15 08:58:40|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|2
1636966740000|2021-11-15 08:59:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|10
1636966750000|2021-11-15 08:59:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|14
1636966770000|2021-11-15 08:59:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|121
1636966790000|2021-11-15 08:59:50|||||||||11
1636966800000|2021-11-15 09:00:00||103.19||103.24||103.24||103.19|13
1636966820000|2021-11-15 09:00:20|103.37||103.37||103.37||103.37||6
1636966830000|2021-11-15 09:00:30||103.29||103.29||103.29||103.29|0
1636966840000|2021-11-15 09:00:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|13
1636966850000|2021-11-15 09:00:50|103.37||103.37||103.37||103.32||72
1636966860000|2021-11-15 09:01:00|103.32||103.32||103.32||103.32||5
1636966870000|2021-11-15 09:01:10|||||||||1
1636966890000|2021-11-15 09:01:30|||||||||24
1636966920000|2021-11-15 09:02:00|||||||||6
1636966930000|2021-11-15 09:02:10|||||||||1
1636966940000|2021-11-15 09:02:20|103.37||103.32||103.37||103.32||18
1636966950000|2021-11-15 09:02:30|||||||||1
1636966980000|2021-11-15 09:03:00||103.19||103.24||103.24||103.19|25
1636967010000|2021-11-15 09:03:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|281
1636967020000|2021-11-15 09:03:40|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|31
1636967040000|2021-11-15 09:04:00|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|17
1636967050000|2021-11-15 09:04:10|103.32||103.32||103.32||103.32||0
1636967100000|2021-11-15 09:05:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|80
1636967120000|2021-11-15 09:05:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|291
1636967150000|2021-11-15 09:05:50|||||||||237
1636967160000|2021-11-15 09:06:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|747
1636967170000|2021-11-15 09:06:10|||||||||25
1636967180000|2021-11-15 09:06:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|617
1636967210000|2021-11-15 09:06:50|||||||||46
1636967220000|2021-11-15 09:07:00|||||||||34
1636967240000|2021-11-15 09:07:20|||||||||351
1636967250000|2021-11-15 09:07:30|103.47||103.47||103.47||103.47||28
1636967260000|2021-11-15 09:07:40|103.42||103.42||103.42||103.42||0
1636967270000|2021-11-15 09:07:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|182
1636967280000|2021-11-15 09:08:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|54
1636967360000|2021-11-15 09:09:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|68
1636967370000|2021-11-15 09:09:30||103.34||103.39||103.39||103.34|0
1636967380000|2021-11-15 09:09:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|12
1636967390000|2021-11-15 09:09:50|||||||||3
1636967450000|2021-11-15 09:10:50|||||||||147
1636967460000|2021-11-15 09:11:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|152
1636967470000|2021-11-15 09:11:10|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|1
1636967480000|2021-11-15 09:11:20|103.42||103.42||103.42||103.42||0
1636967500000|2021-11-15 09:11:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|257
1636967520000|2021-11-15 09:12:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|30
1636967530000|2021-11-15 09:12:10|103.42||103.42||103.42||103.42||1
1636967540000|2021-11-15 09:12:20||103.34||103.34||103.34||103.29|0
1636967550000|2021-11-15 09:12:30||103.29||103.29||103.34||103.29|0
1636967560000|2021-11-15 09:12:40||103.34||103.34||103.34||103.34|0
1636967570000|2021-11-15 09:12:50|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|21
1636967580000|2021-11-15 09:13:00|103.37||103.37||103.37||103.37||0
1636967600000|2021-11-15 09:13:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|6
1636967610000|2021-11-15 09:13:30|||||||||151
1636967620000|2021-11-15 09:13:40|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|1
1636967630000|2021-11-15 09:13:50|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|24
1636967640000|2021-11-15 09:14:00||103.34||103.34||103.34||103.34|27
1636967650000|2021-11-15 09:14:10|103.42|103.39|103.47|103.34|103.47|103.39|103.42|103.34|2
1636967660000|2021-11-15 09:14:20|103.42||103.42||103.42||103.42||0
1636967700000|2021-11-15 09:15:00|||||||||1
1636967710000|2021-11-15 09:15:10|||||||||3
1636967720000|2021-11-15 09:15:20|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|56
1636967730000|2021-11-15 09:15:30|103.42||103.42||103.42||103.42||1
1636967740000|2021-11-15 09:15:40||103.34||103.34||103.34||103.29|0
1636967750000|2021-11-15 09:15:50||103.29||103.29||103.34||103.29|0
1636967760000|2021-11-15 09:16:00||103.34||103.34||103.34||103.29|5
1636967770000|2021-11-15 09:16:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1636967840000|2021-11-15 09:17:20|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|79
1636967850000|2021-11-15 09:17:30|103.32||103.32||103.32||103.32||0
1636967890000|2021-11-15 09:18:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|16
1636967920000|2021-11-15 09:18:40|||||||||2
1636967930000|2021-11-15 09:18:50|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|0
1636967940000|2021-11-15 09:19:00|103.37||103.42||103.42||103.37||9
1636967950000|2021-11-15 09:19:10||103.34||103.34||103.34||103.34|0
1636967960000|2021-11-15 09:19:20|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|32
1636967970000|2021-11-15 09:19:30|103.42|103.39|103.42|103.34|103.47|103.39|103.42|103.34|1
1636967980000|2021-11-15 09:19:40|103.47|103.39|103.47|103.34|103.47|103.39|103.47|103.34|2
1636967990000|2021-11-15 09:19:50||103.39||103.39||103.39||103.39|0
1636968000000|2021-11-15 09:20:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|7
1636968030000|2021-11-15 09:20:30|103.52||103.52||103.52||103.52||1
1636968040000|2021-11-15 09:20:40||103.44||103.44||103.44||103.44|0
1636968060000|2021-11-15 09:21:00|||||||||3
1636968080000|2021-11-15 09:21:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|24
1636968140000|2021-11-15 09:22:20|||||||||1
1636968210000|2021-11-15 09:23:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|131
1636968220000|2021-11-15 09:23:40|||||||||4
1636968250000|2021-11-15 09:24:10|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|191
1636968260000|2021-11-15 09:24:20|103.62||103.62||103.62||103.62||2
1636968290000|2021-11-15 09:24:50|103.67||103.67||103.67||103.67||23
1636968300000|2021-11-15 09:25:00|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|52
1636968310000|2021-11-15 09:25:10||103.54||103.59||103.59||103.54|1
1636968340000|2021-11-15 09:25:40|103.72||103.67||103.72||103.67||1
1636968420000|2021-11-15 09:27:00|||||||||7
1636968430000|2021-11-15 09:27:10|103.72||103.67||103.72||103.67||14
1636968470000|2021-11-15 09:27:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|316
1636968490000|2021-11-15 09:28:10|103.67||103.62||103.67||103.62||15
1636968500000|2021-11-15 09:28:20|103.67||103.67||103.67||103.67||4
1636968510000|2021-11-15 09:28:30|103.62||103.62||103.62||103.62||0
1636968570000|2021-11-15 09:29:30|||||||||5
1636968580000|2021-11-15 09:29:40|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|7
1636968600000|2021-11-15 09:30:00|103.57||103.57||103.57||103.57||15
1636968630000|2021-11-15 09:30:30|||||||||47
1636968670000|2021-11-15 09:31:10|||||||||1
1636968710000|2021-11-15 09:31:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|38
1636968730000|2021-11-15 09:32:10|||||||||5
1636968780000|2021-11-15 09:33:00|||||||||5
1636968790000|2021-11-15 09:33:10||103.49||103.49||103.54||103.49|17
1636968800000|2021-11-15 09:33:20|103.57||103.57||103.57||103.57||1
1636968840000|2021-11-15 09:34:00|||||||||1
1636968860000|2021-11-15 09:34:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|31
1636968890000|2021-11-15 09:34:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|15
1636968900000|2021-11-15 09:35:00|||||||||270
1636968910000|2021-11-15 09:35:10|||||||||1
1636968940000|2021-11-15 09:35:40|||||||||1
1636968950000|2021-11-15 09:35:50|||||||||9
1636968970000|2021-11-15 09:36:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|33
1636968980000|2021-11-15 09:36:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|38
1636969000000|2021-11-15 09:36:40|||||||||10
1636969030000|2021-11-15 09:37:10|||||||||50
1636969040000|2021-11-15 09:37:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|58
1636969050000|2021-11-15 09:37:30|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|8
1636969070000|2021-11-15 09:37:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1636969110000|2021-11-15 09:38:30|||||||||5
1636969130000|2021-11-15 09:38:50||103.54||103.54||103.54||103.54|29
1636969140000|2021-11-15 09:39:00||103.59||103.59||103.59||103.54|5
1636969170000|2021-11-15 09:39:30||103.54||103.54||103.59||103.54|95
1636969180000|2021-11-15 09:39:40|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|1
1636969190000|2021-11-15 09:39:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|200
1636969200000|2021-11-15 09:40:00|||||||||196
1636969210000|2021-11-15 09:40:10|||||||||30
1636969280000|2021-11-15 09:41:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|308
1636969290000|2021-11-15 09:41:30|||||||||5
1636969300000|2021-11-15 09:41:40|||||||||19
1636969310000|2021-11-15 09:41:50|||||||||1
1636969330000|2021-11-15 09:42:10||103.49||103.54||103.54||103.49|68
1636969340000|2021-11-15 09:42:20||103.49||103.54||103.54||103.49|12
1636969350000|2021-11-15 09:42:30|||||||||5
1636969360000|2021-11-15 09:42:40|||||||||1
1636969370000|2021-11-15 09:42:50|||||||||1
1636969380000|2021-11-15 09:43:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|5
1636969450000|2021-11-15 09:44:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|226
1636969460000|2021-11-15 09:44:20|||||||||4
1636969470000|2021-11-15 09:44:30|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|435
1636969480000|2021-11-15 09:44:40||103.49||103.44||103.49||103.44|40
1636969490000|2021-11-15 09:44:50|103.52||103.52||103.52||103.52||0
1636969510000|2021-11-15 09:45:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|17
1636969550000|2021-11-15 09:45:50|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|23
1636969640000|2021-11-15 09:47:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|178
1636969660000|2021-11-15 09:47:40|||||||||102
1636969690000|2021-11-15 09:48:10|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|23
1636969700000|2021-11-15 09:48:20|103.47||103.47||103.47||103.47||1
1636969710000|2021-11-15 09:48:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|2
1636969720000|2021-11-15 09:48:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1
1636969730000|2021-11-15 09:48:50|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|1
1636969740000|2021-11-15 09:49:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|6
1636969760000|2021-11-15 09:49:20|||||||||84
1636969790000|2021-11-15 09:49:50||103.39||103.39||103.39||103.39|13
1636969800000|2021-11-15 09:50:00|103.47||103.47||103.47||103.47||0
1636969810000|2021-11-15 09:50:10|||||||||11
1636969820000|2021-11-15 09:50:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1636969840000|2021-11-15 09:50:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|6
1636969870000|2021-11-15 09:51:10|103.52||103.52||103.52||103.52||6
1636969880000|2021-11-15 09:51:20||103.44||103.44||103.44||103.44|0
1636969900000|2021-11-15 09:51:40|103.57||103.57||103.57||103.57||133
1636969910000|2021-11-15 09:51:50||103.49||103.49||103.49||103.49|950
1636969920000|2021-11-15 09:52:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|51
1636969930000|2021-11-15 09:52:10|103.57||103.57||103.57||103.57||29
1636969940000|2021-11-15 09:52:20||103.49||103.49||103.49||103.49|0
1636969970000|2021-11-15 09:52:50|103.62||103.62||103.62||103.62||47
1636969980000|2021-11-15 09:53:00|103.57|103.54|103.62|103.49|103.62|103.54|103.57|103.49|57
1636970000000|2021-11-15 09:53:20|103.57||103.57||103.57||103.57||1
1636970050000|2021-11-15 09:54:10|||||||||1
1636970130000|2021-11-15 09:55:30|||||||||5
1636970140000|2021-11-15 09:55:40|||||||||9
1636970160000|2021-11-15 09:56:00|||||||||1
1636970190000|2021-11-15 09:56:30|||||||||46
1636970200000|2021-11-15 09:56:40|103.62||103.62||103.62||103.62||20
1636970210000|2021-11-15 09:56:50|103.57||103.57||103.57||103.57||0
1636970220000|2021-11-15 09:57:00|||||||||16
1636970250000|2021-11-15 09:57:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|31
1636970290000|2021-11-15 09:58:10|||||||||8
1636970330000|2021-11-15 09:58:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|7
1636970340000|2021-11-15 09:59:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1636970360000|2021-11-15 09:59:20|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|22
1636970370000|2021-11-15 09:59:30|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|6
1636970380000|2021-11-15 09:59:40|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|9
1636970400000|2021-11-15 10:00:00|103.57||103.57||103.57||103.57||11
1636970410000|2021-11-15 10:00:10||103.49||103.44||103.49||103.44|0
1636970440000|2021-11-15 10:00:40||103.49||103.49||103.49||103.49|0
1636970460000|2021-11-15 10:01:00||103.44||103.44||103.44||103.44|19
1636970470000|2021-11-15 10:01:10|103.52||103.52||103.52||103.52||3
1636970480000|2021-11-15 10:01:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|35
1636970500000|2021-11-15 10:01:40|103.62||103.57||103.62||103.57||54
1636970510000|2021-11-15 10:01:50|103.62||103.62||103.62||103.62||4
1636970520000|2021-11-15 10:02:00||103.54||103.54||103.54||103.54|12
1636970530000|2021-11-15 10:02:10||103.49||103.49||103.54||103.49|1
1636970540000|2021-11-15 10:02:20||103.54||103.54||103.54||103.54|0
1636970550000|2021-11-15 10:02:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|0
1636970560000|2021-11-15 10:02:40|103.62||103.57||103.62||103.57||2
1636970590000|2021-11-15 10:03:10|||||||||1
1636970630000|2021-11-15 10:03:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|283
1636970640000|2021-11-15 10:04:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.39|23
1636970650000|2021-11-15 10:04:10|103.47|103.39|103.52|103.39|103.52|103.44|103.47|103.39|11
1636970660000|2021-11-15 10:04:20|103.47||103.47||103.47||103.47||1
1636970740000|2021-11-15 10:05:40|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|38
1636970750000|2021-11-15 10:05:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|7
1636970770000|2021-11-15 10:06:10|||||||||50
1636970790000|2021-11-15 10:06:30|103.57||103.57||103.57||103.57||52
1636970810000|2021-11-15 10:06:50|103.52||103.52||103.52||103.52||9
1636970830000|2021-11-15 10:07:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|54
1636970900000|2021-11-15 10:08:20|||||||||11
1636970910000|2021-11-15 10:08:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|40
1636970960000|2021-11-15 10:09:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|201
1636971000000|2021-11-15 10:10:00||103.34||103.39||103.39||103.34|5
1636971010000|2021-11-15 10:10:10|||||||||1
1636971020000|2021-11-15 10:10:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|84
1636971030000|2021-11-15 10:10:30|||||||||1
1636971040000|2021-11-15 10:10:40|||||||||1
1636971050000|2021-11-15 10:10:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|14
1636971100000|2021-11-15 10:11:40|||||||||18
1636971110000|2021-11-15 10:11:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|14
1636971120000|2021-11-15 10:12:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|28
1636971130000|2021-11-15 10:12:10||103.44||103.44||103.44||103.44|67
1636971140000|2021-11-15 10:12:20||103.49||103.49||103.49||103.44|32
1636971150000|2021-11-15 10:12:30||103.44||103.44||103.49||103.44|146
1636971160000|2021-11-15 10:12:40|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|54
1636971170000|2021-11-15 10:12:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|313
1636971180000|2021-11-15 10:13:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1636971190000|2021-11-15 10:13:10||103.39||103.39||103.39||103.39|6
1636971200000|2021-11-15 10:13:20||103.44||103.44||103.44||103.44|1
1636971210000|2021-11-15 10:13:30|103.57||103.57||103.57||103.57||51
1636971240000|2021-11-15 10:14:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|13
1636971260000|2021-11-15 10:14:20|103.62||103.62||103.62||103.62||8
1636971270000|2021-11-15 10:14:30||103.54||103.49||103.54||103.49|12
1636971290000|2021-11-15 10:14:50||103.54||103.54||103.54||103.54|33
1636971300000|2021-11-15 10:15:00||103.49||103.49||103.49||103.49|3
1636971310000|2021-11-15 10:15:10||103.54||103.54||103.54||103.54|3
1636971360000|2021-11-15 10:16:00|||||||||19
1636971410000|2021-11-15 10:16:50|||||||||5
1636971440000|2021-11-15 10:17:20|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|26
1636971450000|2021-11-15 10:17:30|||||||||1
1636971480000|2021-11-15 10:18:00|103.67||103.62||103.67||103.62||22
1636971580000|2021-11-15 10:19:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|83
1636971610000|2021-11-15 10:20:10|||||||||15
1636971640000|2021-11-15 10:20:40|||||||||1
1636971660000|2021-11-15 10:21:00|||||||||50
1636971670000|2021-11-15 10:21:10|||||||||100
1636971680000|2021-11-15 10:21:20||103.54||103.59||103.59||103.54|45
1636971690000|2021-11-15 10:21:30|||||||||3
1636971700000|2021-11-15 10:21:40|||||||||2
1636971770000|2021-11-15 10:22:50|||||||||1
1636971830000|2021-11-15 10:23:50|||||||||1
1636971970000|2021-11-15 10:26:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|33
1636972010000|2021-11-15 10:26:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|68
1636972030000|2021-11-15 10:27:10|103.62||103.57||103.62||103.57||362
1636972040000|2021-11-15 10:27:20|||||||||6
1636972050000|2021-11-15 10:27:30|||||||||1
1636972100000|2021-11-15 10:28:20|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|355
1636972140000|2021-11-15 10:29:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|430
1636972170000|2021-11-15 10:29:30|||||||||2
1636972180000|2021-11-15 10:29:40|||||||||2
1636972220000|2021-11-15 10:30:20|103.57||103.57||103.57||103.57||29
1636972230000|2021-11-15 10:30:30|103.52||103.52||103.52||103.52||0
1636972240000|2021-11-15 10:30:40|103.57||103.52||103.57||103.52||17
1636972290000|2021-11-15 10:31:30|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|74
1636972310000|2021-11-15 10:31:50|103.57||103.57||103.57||103.57||6
1636972320000|2021-11-15 10:32:00|103.52||103.52||103.52||103.52||0
1636972370000|2021-11-15 10:32:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|11
1636972380000|2021-11-15 10:33:00|||||||||29
1636972510000|2021-11-15 10:35:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|7
1636972550000|2021-11-15 10:35:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|13
1636972560000|2021-11-15 10:36:00|||||||||6
1636972600000|2021-11-15 10:36:40|||||||||1
1636972620000|2021-11-15 10:37:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|41
1636972680000|2021-11-15 10:38:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|11
1636972690000|2021-11-15 10:38:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|2
1636972710000|2021-11-15 10:38:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|2
1636972740000|2021-11-15 10:39:00||103.49||103.54||103.54||103.49|1
1636972750000|2021-11-15 10:39:10|103.67||103.67||103.67||103.67||15
1636972770000|2021-11-15 10:39:30||103.59||103.59||103.59||103.59|0
1636972780000|2021-11-15 10:39:40|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|5
1636972830000|2021-11-15 10:40:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1636972930000|2021-11-15 10:42:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|23
1636972940000|2021-11-15 10:42:20|||||||||1
1636973010000|2021-11-15 10:43:30|||||||||5
1636973020000|2021-11-15 10:43:40||103.49||103.49||103.49||103.49|4
1636973030000|2021-11-15 10:43:50|103.57||103.57||103.57||103.57||50
1636973050000|2021-11-15 10:44:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|11
1636973060000|2021-11-15 10:44:20|||||||||1
1636973080000|2021-11-15 10:44:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|10
1636973140000|2021-11-15 10:45:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|28
1636973160000|2021-11-15 10:46:00||103.49||103.54||103.54||103.49|7
1636973180000|2021-11-15 10:46:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|8
1636973330000|2021-11-15 10:48:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|54
1636973340000|2021-11-15 10:49:00|||||||||3
1636973350000|2021-11-15 10:49:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|16
1636973370000|2021-11-15 10:49:30|103.62||103.62||103.62||103.62||21
1636973380000|2021-11-15 10:49:40|103.57||103.57||103.57||103.57||0
1636973400000|2021-11-15 10:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|9
1636973430000|2021-11-15 10:50:30||103.49||103.49||103.49||103.49|22
1636973440000|2021-11-15 10:50:40||103.54||103.54||103.54||103.54|0
1636973480000|2021-11-15 10:51:20|||||||||1
1636973530000|2021-11-15 10:52:10|||||||||14
1636973560000|2021-11-15 10:52:40|103.67||103.67||103.67||103.67||29
1636973570000|2021-11-15 10:52:50||103.59||103.59||103.59||103.59|15
1636973580000|2021-11-15 10:53:00|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|8
1636973590000|2021-11-15 10:53:10|103.62||103.62||103.62||103.62||0
1636973640000|2021-11-15 10:54:00|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|15
1636973650000|2021-11-15 10:54:10|103.62|103.59|103.62|103.54|103.67|103.59|103.62|103.54|24
1636973660000|2021-11-15 10:54:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|428
1636973670000|2021-11-15 10:54:30|||||||||7
1636973730000|2021-11-15 10:55:30|||||||||25
1636973800000|2021-11-15 10:56:40|||||||||95
1636973820000|2021-11-15 10:57:00|||||||||55
1636973830000|2021-11-15 10:57:10|||||||||12
1636973960000|2021-11-15 10:59:20|||||||||33
1636973990000|2021-11-15 10:59:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|42
1636974000000|2021-11-15 11:00:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|8
1636974020000|2021-11-15 11:00:20|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|8
1636974030000|2021-11-15 11:00:30||103.54||103.54||103.54||103.54|0
1636974060000|2021-11-15 11:01:00|||||||||6
1636974070000|2021-11-15 11:01:10|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|9
1636974080000|2021-11-15 11:01:20|103.62||103.57||103.62||103.57||1
1636974100000|2021-11-15 11:01:40|||||||||1
1636974120000|2021-11-15 11:02:00||103.44||103.44||103.49||103.44|6
1636974130000|2021-11-15 11:02:10||103.49||103.44||103.49||103.44|0
1636974140000|2021-11-15 11:02:20|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|20
1636974160000|2021-11-15 11:02:40|||||||||1
1636974180000|2021-11-15 11:03:00|||||||||1
1636974230000|2021-11-15 11:03:50|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|88
1636974250000|2021-11-15 11:04:10|103.47||103.47||103.47||103.47||1
1636974260000|2021-11-15 11:04:20|103.52||103.52||103.52||103.52||9
1636974270000|2021-11-15 11:04:30|103.47|103.44|103.47|103.39|103.47|103.44|103.47|103.39|1
1636974280000|2021-11-15 11:04:40|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|1
1636974300000|2021-11-15 11:05:00||103.44||103.44||103.44||103.39|7
1636974360000|2021-11-15 11:06:00|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|14
1636974370000|2021-11-15 11:06:10|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|18
1636974380000|2021-11-15 11:06:20||103.44||103.39||103.44||103.39|2
1636974400000|2021-11-15 11:06:40|103.47||103.47||103.47||103.47||0
1636974430000|2021-11-15 11:07:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|57
1636974490000|2021-11-15 11:08:10|103.47||103.47||103.47||103.47||17
1636974500000|2021-11-15 11:08:20|103.42|103.39|103.47|103.34|103.47|103.39|103.42|103.34|2
1636974520000|2021-11-15 11:08:40||103.39||103.39||103.39||103.39|0
1636974550000|2021-11-15 11:09:10||103.34||103.34||103.34||103.34|15
1636974560000|2021-11-15 11:09:20|103.42||103.47||103.47||103.42||1
1636974580000|2021-11-15 11:09:40||103.39||103.39||103.39||103.39|0
1636974600000|2021-11-15 11:10:00|103.52||103.47||103.52||103.47||39
1636974620000|2021-11-15 11:10:20|||||||||1
1636974680000|2021-11-15 11:11:20|103.52||103.52||103.52||103.52||9
1636974690000|2021-11-15 11:11:30|103.47|103.44|103.52|103.39|103.52|103.44|103.47|103.39|1
1636974700000|2021-11-15 11:11:40||103.44||103.44||103.44||103.44|0
1636974720000|2021-11-15 11:12:00|||||||||7
1636974760000|2021-11-15 11:12:40|103.57||103.52||103.57||103.52||8
1636974870000|2021-11-15 11:14:30||103.39||103.39||103.39||103.39|0
1636974880000|2021-11-15 11:14:40|103.47||103.47||103.47||103.47||0
1636974970000|2021-11-15 11:16:10|||||||||2
1636974990000|2021-11-15 11:16:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|263
1636975000000|2021-11-15 11:16:40|103.57|103.39|103.77|103.69|103.82|103.74|103.57|103.39|1159
1636975010000|2021-11-15 11:16:50|103.82|103.74|103.97|103.84|103.97|103.89|103.82|103.74|1749
1636975020000|2021-11-15 11:17:00|104.02|103.89|103.87|103.79|104.02|103.94|103.87|103.79|720
1636975030000|2021-11-15 11:17:10|||||||||16
1636975040000|2021-11-15 11:17:20|103.92|103.89|104.02|103.94|104.02|103.94|103.87|103.89|399
1636975050000|2021-11-15 11:17:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|289
1636975060000|2021-11-15 11:17:40|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|801
1636975080000|2021-11-15 11:18:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|147
1636975090000|2021-11-15 11:18:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|41
1636975100000|2021-11-15 11:18:20|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|85
1636975110000|2021-11-15 11:18:30|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|30
1636975120000|2021-11-15 11:18:40|||||||||19
1636975130000|2021-11-15 11:18:50|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|456
1636975140000|2021-11-15 11:19:00|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.79|73
1636975160000|2021-11-15 11:19:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|13
1636975170000|2021-11-15 11:19:30|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|54
1636975180000|2021-11-15 11:19:40|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|110
1636975190000|2021-11-15 11:19:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.89|8
1636975200000|2021-11-15 11:20:00|103.97|103.89|103.97|103.89|103.97|103.94|103.97|103.89|55
1636975220000|2021-11-15 11:20:20|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|264
1636975230000|2021-11-15 11:20:30||103.84||103.84||103.89||103.84|37
1636975240000|2021-11-15 11:20:40|104.02|103.89|104.07|103.94|104.07|103.94|104.02|103.89|72
1636975250000|2021-11-15 11:20:50|104.02|103.99|104.02|103.94|104.07|103.99|104.02|103.94|125
1636975260000|2021-11-15 11:21:00|104.07|103.99|104.12|103.99|104.12|104.04|104.07|103.99|126
1636975270000|2021-11-15 11:21:10|104.07|104.04|104.07|103.99|104.12|104.04|104.07|103.99|19
1636975280000|2021-11-15 11:21:20|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|223
1636975290000|2021-11-15 11:21:30|104.12||104.12||104.12||104.07||30
1636975300000|2021-11-15 11:21:40|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|2
1636975310000|2021-11-15 11:21:50|104.17||104.17||104.17||104.12||37
1636975320000|2021-11-15 11:22:00||104.09||104.09||104.09||104.04|60
1636975330000|2021-11-15 11:22:10|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|174
1636975340000|2021-11-15 11:22:20|104.22|104.14|104.22|104.09|104.22|104.14|104.22|104.09|21
1636975350000|2021-11-15 11:22:30||104.14||104.14||104.14||104.14|7
1636975360000|2021-11-15 11:22:40|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|587
1636975370000|2021-11-15 11:22:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|265
1636975380000|2021-11-15 11:23:00|104.32||104.32||104.32||104.32||18
1636975390000|2021-11-15 11:23:10|104.27|104.24|104.32|104.24|104.32|104.24|104.27|104.19|205
1636975400000|2021-11-15 11:23:20|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.29|135
1636975410000|2021-11-15 11:23:30|104.42|104.34|104.42|104.34|104.42|104.34|104.37|104.29|348
1636975420000|2021-11-15 11:23:40|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|455
1636975430000|2021-11-15 11:23:50|||||||||242
1636975440000|2021-11-15 11:24:00|104.52|104.44|104.57|104.49|104.57|104.49|104.47|104.39|764
1636975450000|2021-11-15 11:24:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|195
1636975460000|2021-11-15 11:24:20|104.67|104.59|104.67|104.59|104.67|104.59|104.62|104.54|31
1636975470000|2021-11-15 11:24:30|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.64|213
1636975480000|2021-11-15 11:24:40|104.72|104.64|104.72|104.64|104.77|104.69|104.67|104.59|537
1636975490000|2021-11-15 11:24:50|104.77|104.69|104.77|104.69|104.77|104.69|104.72|104.64|306
1636975500000|2021-11-15 11:25:00|104.72|104.64|104.82|104.69|104.82|104.69|104.72|104.64|79
1636975510000|2021-11-15 11:25:10|104.77|104.74|104.77|104.69|104.77|104.74|104.77|104.69|970
1636975520000|2021-11-15 11:25:20||104.64||104.69||104.69||104.64|63
1636975530000|2021-11-15 11:25:30|104.82|104.74|104.87|104.79|104.87|104.79|104.82|104.74|475
1636975540000|2021-11-15 11:25:40|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.69|368
1636975550000|2021-11-15 11:25:50|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.64|482
1636975560000|2021-11-15 11:26:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.69|522
1636975570000|2021-11-15 11:26:10|104.77|104.69|104.77|104.69|104.82|104.74|104.77|104.69|163
1636975580000|2021-11-15 11:26:20|104.82|104.74|104.72|104.64|104.82|104.74|104.72|104.64|213
1636975590000|2021-11-15 11:26:30|104.67|104.59|104.72|104.64|104.77|104.69|104.67|104.59|633
1636975600000|2021-11-15 11:26:40|104.67|104.59|104.67|104.59|104.72|104.59|104.67|104.59|32
1636975610000|2021-11-15 11:26:50|||||||||125
1636975620000|2021-11-15 11:27:00|||||||||50
1636975630000|2021-11-15 11:27:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|279
1636975640000|2021-11-15 11:27:20|104.57|104.49|104.57|104.49|104.62|104.54|104.57|104.49|255
1636975650000|2021-11-15 11:27:30|104.52|104.44|104.52|104.44|104.57|104.49|104.52|104.44|371
1636975660000|2021-11-15 11:27:40|||||||||127
1636975670000|2021-11-15 11:27:50|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|35
1636975680000|2021-11-15 11:28:00|104.47|104.39|104.42|104.34|104.52|104.44|104.42|104.34|567
1636975690000|2021-11-15 11:28:10|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|203
1636975700000|2021-11-15 11:28:20|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|49
1636975710000|2021-11-15 11:28:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|651
1636975720000|2021-11-15 11:28:40||104.29||104.34||104.34||104.29|2
1636975730000|2021-11-15 11:28:50|104.37|104.29|104.37|104.29|104.37|104.34|104.37|104.29|422
1636975740000|2021-11-15 11:29:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|560
1636975750000|2021-11-15 11:29:10|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|598
1636975760000|2021-11-15 11:29:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|63
1636975770000|2021-11-15 11:29:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|3
1636975790000|2021-11-15 11:29:50|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|78
1636975800000|2021-11-15 11:30:00|104.32||104.27||104.32||104.27||32
1636975810000|2021-11-15 11:30:10|||||||||516
1636975820000|2021-11-15 11:30:20|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|10
1636975830000|2021-11-15 11:30:30||104.19||104.19||104.19||104.19|19
1636975840000|2021-11-15 11:30:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|522
1636975850000|2021-11-15 11:30:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.14|4
1636975860000|2021-11-15 11:31:00|||||||||1
1636975870000|2021-11-15 11:31:10|||||||||1
1636975880000|2021-11-15 11:31:20|104.32||104.27||104.32||104.27||3
1636975890000|2021-11-15 11:31:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|14
1636975900000|2021-11-15 11:31:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|1
1636975950000|2021-11-15 11:32:30|||||||||2
1636975960000|2021-11-15 11:32:40|104.32||104.32||104.32||104.32||1
1636975970000|2021-11-15 11:32:50|104.27|104.24|104.27|104.19|104.32|104.24|104.27|104.19|4
1636975980000|2021-11-15 11:33:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|139
1636975990000|2021-11-15 11:33:10|104.32||104.27||104.32||104.27||1
1636976000000|2021-11-15 11:33:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|31
1636976010000|2021-11-15 11:33:30|||||||||2
1636976020000|2021-11-15 11:33:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|32
1636976030000|2021-11-15 11:33:50|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|62
1636976040000|2021-11-15 11:34:00|||||||||6
1636976060000|2021-11-15 11:34:20|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|26
1636976070000|2021-11-15 11:34:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|11
1636976090000|2021-11-15 11:34:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|1
1636976110000|2021-11-15 11:35:10|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|3
1636976120000|2021-11-15 11:35:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|1
1636976160000|2021-11-15 11:36:00|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|38
1636976170000|2021-11-15 11:36:10|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|164
1636976190000|2021-11-15 11:36:30|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|35
1636976200000|2021-11-15 11:36:40|||||||||9
1636976210000|2021-11-15 11:36:50||104.39||104.39||104.39||104.39|81
1636976220000|2021-11-15 11:37:00|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.44|40
1636976230000|2021-11-15 11:37:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|4
1636976240000|2021-11-15 11:37:20|||||||||34
1636976250000|2021-11-15 11:37:30|||||||||26
1636976290000|2021-11-15 11:38:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|75
1636976300000|2021-11-15 11:38:20|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|360
1636976320000|2021-11-15 11:38:40||104.34||104.39||104.39||104.34|150
1636976340000|2021-11-15 11:39:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|94
1636976350000|2021-11-15 11:39:10|||||||||420
1636976370000|2021-11-15 11:39:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|27
1636976380000|2021-11-15 11:39:40||104.44||104.49||104.49||104.44|201
1636976390000|2021-11-15 11:39:50|||||||||35
1636976400000|2021-11-15 11:40:00|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|9
1636976410000|2021-11-15 11:40:10|104.57|104.54|104.57|104.49|104.62|104.54|104.57|104.49|243
1636976420000|2021-11-15 11:40:20||104.44||104.49||104.49||104.44|125
1636976430000|2021-11-15 11:40:30||104.44||104.49||104.49||104.44|17
1636976460000|2021-11-15 11:41:00|||||||||1
1636976490000|2021-11-15 11:41:30|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|742
1636976500000|2021-11-15 11:41:40|104.57|104.54|104.57|104.49|104.57|104.54|104.57|104.49|11
1636976520000|2021-11-15 11:42:00|104.52|104.44|104.52|104.44|104.57|104.49|104.52|104.44|146
1636976620000|2021-11-15 11:43:40|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|167
1636976650000|2021-11-15 11:44:10|||||||||9
1636976690000|2021-11-15 11:44:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|6
1636976700000|2021-11-15 11:45:00|||||||||1
1636976710000|2021-11-15 11:45:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.34|5
1636976720000|2021-11-15 11:45:20|104.52|104.34|104.52|104.39|104.52|104.39|104.52|104.34|87
1636976730000|2021-11-15 11:45:30|104.47|104.44|104.52|104.39|104.52|104.44|104.47|104.39|117
1636976740000|2021-11-15 11:45:40||104.44||104.44||104.44||104.44|0
1636976750000|2021-11-15 11:45:50||104.39||104.39||104.39||104.39|1
1636976760000|2021-11-15 11:46:00|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.39|3
1636976770000|2021-11-15 11:46:10||104.39||104.39||104.44||104.39|0
1636976780000|2021-11-15 11:46:20|104.47||104.47||104.47||104.47||0
1636976800000|2021-11-15 11:46:40||104.34||104.39||104.39||104.34|0
1636976840000|2021-11-15 11:47:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|27
1636976850000|2021-11-15 11:47:30|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|28
1636976900000|2021-11-15 11:48:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|1
1636976910000|2021-11-15 11:48:30|||||||||7
1636976920000|2021-11-15 11:48:40|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|9
1636976940000|2021-11-15 11:49:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|538
1636976950000|2021-11-15 11:49:10|||||||||1
1636976990000|2021-11-15 11:49:50|||||||||17
1636977010000|2021-11-15 11:50:10||104.24||104.24||104.24||104.24|15
1636977020000|2021-11-15 11:50:20|104.32||104.32||104.37||104.32||18
1636977030000|2021-11-15 11:50:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|4
1636977050000|2021-11-15 11:50:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|85
1636977060000|2021-11-15 11:51:00||104.29||104.34||104.34||104.29|0
1636977080000|2021-11-15 11:51:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636977120000|2021-11-15 11:52:00|104.42|104.34|104.42|104.34|104.42|104.34|104.37|104.29|44
1636977130000|2021-11-15 11:52:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|3
1636977140000|2021-11-15 11:52:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|1
1636977170000|2021-11-15 11:52:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|1
1636977240000|2021-11-15 11:54:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|81
1636977260000|2021-11-15 11:54:20|||||||||1
1636977280000|2021-11-15 11:54:40|||||||||1
1636977290000|2021-11-15 11:54:50|||||||||1
1636977300000|2021-11-15 11:55:00|||||||||29
1636977340000|2021-11-15 11:55:40|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|72
1636977360000|2021-11-15 11:56:00|104.42|104.24|104.32|104.24|104.42|104.24|104.32|104.24|440
1636977390000|2021-11-15 11:56:30|104.37||104.32||104.37||104.32||96
1636977420000|2021-11-15 11:57:00|||||||||21
1636977450000|2021-11-15 11:57:30|||||||||10
1636977460000|2021-11-15 11:57:40|||||||||1
1636977470000|2021-11-15 11:57:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|37
1636977480000|2021-11-15 11:58:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|89
1636977660000|2021-11-15 12:01:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|6
1636977690000|2021-11-15 12:01:30|||||||||4
1636977720000|2021-11-15 12:02:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|100
1636977740000|2021-11-15 12:02:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|35
1636977770000|2021-11-15 12:02:50|||||||||15
1636977840000|2021-11-15 12:04:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|31
1636977850000|2021-11-15 12:04:10||104.14||104.19||104.19||104.14|1
1636977860000|2021-11-15 12:04:20||104.14||104.19||104.19||104.14|0
1636977880000|2021-11-15 12:04:40|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|8
1636977950000|2021-11-15 12:05:50|||||||||1
1636978050000|2021-11-15 12:07:30|||||||||50
1636978090000|2021-11-15 12:08:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|139
1636978110000|2021-11-15 12:08:30|||||||||24
1636978130000|2021-11-15 12:08:50|104.27||104.22||104.27||104.22||48
1636978150000|2021-11-15 12:09:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|7
1636978170000|2021-11-15 12:09:30||104.14||104.14||104.14||104.14|2
1636978190000|2021-11-15 12:09:50||104.19||104.19||104.19||104.19|0
1636978210000|2021-11-15 12:10:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|13
1636978220000|2021-11-15 12:10:20||104.19||104.19||104.19||104.19|2
1636978240000|2021-11-15 12:10:40||104.24||104.24||104.24||104.24|0
1636978250000|2021-11-15 12:10:50||104.19||104.24||104.24||104.19|7
1636978260000|2021-11-15 12:11:00||104.19||104.24||104.24||104.19|2
1636978270000|2021-11-15 12:11:10||104.19||104.24||104.24||104.19|2
1636978290000|2021-11-15 12:11:30|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|4
1636978300000|2021-11-15 12:11:40|104.32||104.32||104.32||104.32||2
1636978310000|2021-11-15 12:11:50||104.24||104.24||104.24||104.24|0
1636978390000|2021-11-15 12:13:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|718
1636978430000|2021-11-15 12:13:50|104.42||104.42||104.42||104.42||21
1636978440000|2021-11-15 12:14:00|104.37||104.37||104.37||104.37||5
1636978460000|2021-11-15 12:14:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|22
1636978470000|2021-11-15 12:14:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|8
1636978480000|2021-11-15 12:14:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|15
1636978490000|2021-11-15 12:14:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636978500000|2021-11-15 12:15:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|2
1636978510000|2021-11-15 12:15:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636978530000|2021-11-15 12:15:30|104.42||104.42||104.42||104.42||5
1636978540000|2021-11-15 12:15:40|104.37||104.37||104.37||104.37||0
1636978590000|2021-11-15 12:16:30|104.42||104.42||104.42||104.37||13
1636978600000|2021-11-15 12:16:40|104.37||104.37||104.37||104.37||0
1636978640000|2021-11-15 12:17:20|||||||||1
1636978650000|2021-11-15 12:17:30|||||||||1
1636978680000|2021-11-15 12:18:00|||||||||2
1636978700000|2021-11-15 12:18:20|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|56
1636978720000|2021-11-15 12:18:40|||||||||2
1636978750000|2021-11-15 12:19:10|104.42||104.42||104.42||104.42||2
1636978760000|2021-11-15 12:19:20|104.37||104.37||104.37||104.37||0
1636978830000|2021-11-15 12:20:30|||||||||1
1636978860000|2021-11-15 12:21:00||104.24||104.29||104.29||104.24|85
1636978870000|2021-11-15 12:21:10||104.24||104.29||104.29||104.24|1
1636978880000|2021-11-15 12:21:20||104.24||104.29||104.29||104.24|1
1636978890000|2021-11-15 12:21:30|104.32|104.24|104.32|104.24|104.32|104.29|104.32|104.24|4
1636979030000|2021-11-15 12:23:50||104.19||104.24||104.24||104.19|812
1636979060000|2021-11-15 12:24:20|||||||||95
1636979100000|2021-11-15 12:25:00|104.37|104.29|104.37|104.24|104.37|104.29|104.37|104.24|149
1636979110000|2021-11-15 12:25:10|104.32||104.37||104.37||104.32||18
1636979130000|2021-11-15 12:25:30||104.29||104.24||104.29||104.24|21
1636979150000|2021-11-15 12:25:50|104.32||104.32||104.32||104.32||0
1636979160000|2021-11-15 12:26:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|72
1636979230000|2021-11-15 12:27:10|||||||||4
1636979280000|2021-11-15 12:28:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|5
1636979290000|2021-11-15 12:28:10|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|3
1636979300000|2021-11-15 12:28:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|1
1636979320000|2021-11-15 12:28:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|7
1636979360000|2021-11-15 12:29:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|26
1636979380000|2021-11-15 12:29:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|43
1636979410000|2021-11-15 12:30:10|||||||||50
1636979420000|2021-11-15 12:30:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1636979470000|2021-11-15 12:31:10|||||||||9
1636979490000|2021-11-15 12:31:30|104.32|104.24|104.37|104.24|104.37|104.29|104.32|104.24|5
1636979500000|2021-11-15 12:31:40||104.29||104.29||104.29||104.29|0
1636979520000|2021-11-15 12:32:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|126
1636979580000|2021-11-15 12:33:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|9
1636979620000|2021-11-15 12:33:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|29
1636979630000|2021-11-15 12:33:50|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|8
1636979640000|2021-11-15 12:34:00|104.42||104.37||104.42||104.37||15
1636979670000|2021-11-15 12:34:30|||||||||1
1636979680000|2021-11-15 12:34:40|104.42||104.37||104.42||104.37||2
1636979690000|2021-11-15 12:34:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|3
1636979740000|2021-11-15 12:35:40|104.37|104.29|104.42|104.29|104.42|104.29|104.37|104.29|21
1636979750000|2021-11-15 12:35:50|104.37||104.37||104.37||104.37||0
1636979760000|2021-11-15 12:36:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|2
1636979770000|2021-11-15 12:36:10|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|9
1636979810000|2021-11-15 12:36:50|104.42||104.37||104.42||104.37||23
1636979820000|2021-11-15 12:37:00|104.42||104.37||104.42||104.37||6
1636979900000|2021-11-15 12:38:20||104.24||104.24||104.24||104.24|9
1636979910000|2021-11-15 12:38:30|104.32||104.32||104.32||104.32||0
1636979920000|2021-11-15 12:38:40|||||||||60
1636979930000|2021-11-15 12:38:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|61
1636979970000|2021-11-15 12:39:30|104.32|104.24|104.37|104.24|104.37|104.24|104.32|104.24|9
1636980000000|2021-11-15 12:40:00||104.29||104.29||104.29||104.29|0
1636980020000|2021-11-15 12:40:20|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|10
1636980030000|2021-11-15 12:40:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|25
1636980100000|2021-11-15 12:41:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|30
1636980180000|2021-11-15 12:43:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|131
1636980210000|2021-11-15 12:43:30||104.19||104.19||104.19||104.19|13
1636980220000|2021-11-15 12:43:40||104.24||104.19||104.24||104.19|1
1636980240000|2021-11-15 12:44:00||104.24||104.24||104.24||104.24|0
1636980270000|2021-11-15 12:44:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|9
1636980280000|2021-11-15 12:44:40|104.32||104.32||104.32||104.32||2
1636980300000|2021-11-15 12:45:00||104.24||104.24||104.24||104.24|0
1636980310000|2021-11-15 12:45:10|||||||||2
1636980320000|2021-11-15 12:45:20||104.19||104.19||104.19||104.19|62
1636980330000|2021-11-15 12:45:30||104.24||104.24||104.24||104.19|11
1636980340000|2021-11-15 12:45:40|||||||||5
1636980370000|2021-11-15 12:46:10|104.37||104.32||104.37||104.32||58
1636980390000|2021-11-15 12:46:30|||||||||1
1636980400000|2021-11-15 12:46:40||104.19||104.19||104.19||104.19|1
1636980410000|2021-11-15 12:46:50|104.27||104.27||104.27||104.27||0
1636980420000|2021-11-15 12:47:00|104.32||104.32||104.32||104.32||15
1636980430000|2021-11-15 12:47:10||104.24||104.24||104.24||104.24|0
1636980440000|2021-11-15 12:47:20|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|10
1636980450000|2021-11-15 12:47:30||104.24||104.19||104.24||104.19|8
1636980460000|2021-11-15 12:47:40|104.27||104.27||104.27||104.27||0
1636980490000|2021-11-15 12:48:10|||||||||1
1636980510000|2021-11-15 12:48:30|||||||||6
1636980540000|2021-11-15 12:49:00|104.32||104.27||104.32||104.27||6
1636980560000|2021-11-15 12:49:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|446
1636980620000|2021-11-15 12:50:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|126
1636980650000|2021-11-15 12:50:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|52
1636980700000|2021-11-15 12:51:40|||||||||50
1636980750000|2021-11-15 12:52:30|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|132
1636980770000|2021-11-15 12:52:50||104.09||104.14||104.14||104.09|3
1636980790000|2021-11-15 12:53:10||104.09||104.09||104.09||104.09|9
1636980800000|2021-11-15 12:53:20||104.14||104.09||104.14||104.09|0
1636980810000|2021-11-15 12:53:30||104.14||104.14||104.14||104.14|0
1636980820000|2021-11-15 12:53:40|||||||||100
1636980830000|2021-11-15 12:53:50|||||||||100
1636980860000|2021-11-15 12:54:20|||||||||50
1636980900000|2021-11-15 12:55:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|27
1636980930000|2021-11-15 12:55:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|50
1636980940000|2021-11-15 12:55:40|||||||||1
1636980950000|2021-11-15 12:55:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|93
1636980960000|2021-11-15 12:56:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|65
1636981080000|2021-11-15 12:58:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|36
1636981090000|2021-11-15 12:58:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1636981130000|2021-11-15 12:58:50|104.12||104.07||104.12||104.07||4
1636981140000|2021-11-15 12:59:00|104.12||104.07||104.12||104.07||37
1636981150000|2021-11-15 12:59:10|104.12||104.12||104.12||104.12||4
1636981170000|2021-11-15 12:59:30||104.04||104.04||104.04||104.04|0
1636981270000|2021-11-15 13:01:10|||||||||1
1636981280000|2021-11-15 13:01:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|157
1636981300000|2021-11-15 13:01:40||104.04||104.04||104.04||104.04|13
1636981310000|2021-11-15 13:01:50|104.12||104.17||104.17||104.12||0
1636981320000|2021-11-15 13:02:00||104.09||104.09||104.09||104.04|7
1636981360000|2021-11-15 13:02:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|84
1636981390000|2021-11-15 13:03:10||104.09||104.09||104.09||104.09|9
1636981400000|2021-11-15 13:03:20|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|31
1636981450000|2021-11-15 13:04:10|104.22||104.22||104.22||104.22||8
1636981460000|2021-11-15 13:04:20||104.14||104.14||104.14||104.14|0
1636981510000|2021-11-15 13:05:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|14
1636981530000|2021-11-15 13:05:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|39
1636981540000|2021-11-15 13:05:40|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|104
1636981560000|2021-11-15 13:06:00|||||||||6
1636981570000|2021-11-15 13:06:10|104.22||104.22||104.22||104.22||27
1636981600000|2021-11-15 13:06:40|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|29
1636981710000|2021-11-15 13:08:30|||||||||70
1636981730000|2021-11-15 13:08:50|||||||||8
1636981740000|2021-11-15 13:09:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.09|12
1636981750000|2021-11-15 13:09:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|8
1636981760000|2021-11-15 13:09:20|104.22||104.22||104.22||104.22||1
1636981770000|2021-11-15 13:09:30|104.17||104.17||104.17||104.17||0
1636981780000|2021-11-15 13:09:40|104.22||104.17||104.22||104.17||0
1636981810000|2021-11-15 13:10:10|||||||||7
1636981820000|2021-11-15 13:10:20|104.12|104.04|104.12|104.04|104.17|104.04|104.12|104.04|2
1636981830000|2021-11-15 13:10:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|104
1636981850000|2021-11-15 13:10:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|132
1636981940000|2021-11-15 13:12:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|9
1636981950000|2021-11-15 13:12:30|||||||||6
1636981960000|2021-11-15 13:12:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1636981980000|2021-11-15 13:13:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|17
1636981990000|2021-11-15 13:13:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|23
1636982000000|2021-11-15 13:13:20|104.07||104.07||104.07||104.07||2
1636982010000|2021-11-15 13:13:30|104.02||104.02||104.02||104.02||0
1636982020000|2021-11-15 13:13:40|||||||||2
1636982030000|2021-11-15 13:13:50|104.07||104.02||104.07||104.02||2
1636982040000|2021-11-15 13:14:00|||||||||16
1636982100000|2021-11-15 13:15:00|104.07||104.02||104.07||104.02||57
1636982160000|2021-11-15 13:16:00|||||||||121
1636982170000|2021-11-15 13:16:10|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|275
1636982180000|2021-11-15 13:16:20||103.94||103.89||103.94||103.89|44
1636982200000|2021-11-15 13:16:40||103.94||103.89||103.94||103.89|17
1636982210000|2021-11-15 13:16:50|103.97|103.94|104.02|103.94|104.02|103.94|103.97|103.94|3
1636982320000|2021-11-15 13:18:40|||||||||100
1636982340000|2021-11-15 13:19:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|114
1636982350000|2021-11-15 13:19:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|10
1636982360000|2021-11-15 13:19:20|104.07||104.02||104.07||104.02||2
1636982380000|2021-11-15 13:19:40|104.07||104.02||104.07||104.02||26
1636982390000|2021-11-15 13:19:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|25
1636982480000|2021-11-15 13:21:20|||||||||85
1636982490000|2021-11-15 13:21:30||103.94||103.94||103.94||103.94|2
1636982500000|2021-11-15 13:21:40|104.02||104.02||104.02||104.02||0
1636982550000|2021-11-15 13:22:30|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|108
1636982560000|2021-11-15 13:22:40|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|3
1636982570000|2021-11-15 13:22:50|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|3
1636982610000|2021-11-15 13:23:30|||||||||63
1636982660000|2021-11-15 13:24:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|267
1636982670000|2021-11-15 13:24:30|||||||||108
1636982680000|2021-11-15 13:24:40|||||||||6
1636982700000|2021-11-15 13:25:00|103.97||103.97||103.97||103.97||92
1636982710000|2021-11-15 13:25:10||103.89||103.89||103.89||103.89|4
1636982730000|2021-11-15 13:25:30||103.84||103.84||103.84||103.84|0
1636982740000|2021-11-15 13:25:40|103.92||103.92||103.92||103.92||0
1636982760000|2021-11-15 13:26:00|103.97||103.92||103.97||103.92||46
1636982770000|2021-11-15 13:26:10|103.97||103.97||103.97||103.97||4
1636982790000|2021-11-15 13:26:30||103.89||103.84||103.89||103.84|7
1636982800000|2021-11-15 13:26:40|103.92|103.89|103.92|103.84|103.92|103.89|103.92|103.84|3
1636982840000|2021-11-15 13:27:20|||||||||57
1636982860000|2021-11-15 13:27:40|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|21
1636982880000|2021-11-15 13:28:00|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|6
1636982900000|2021-11-15 13:28:20|103.97||103.97||103.97||103.97||0
1636982910000|2021-11-15 13:28:30|103.92||103.92||103.92||103.92||0
1636982930000|2021-11-15 13:28:50||103.79||103.79||103.79||103.79|10
1636982940000|2021-11-15 13:29:00||103.84||103.84||103.84||103.84|7
1636982950000|2021-11-15 13:29:10||103.79||103.79||103.79||103.79|25
1636982960000|2021-11-15 13:29:20||103.84||103.79||103.84||103.79|0
1636982970000|2021-11-15 13:29:30||103.84||103.79||103.84||103.79|26
1636983000000|2021-11-15 13:30:00|||||||||6
1636983030000|2021-11-15 13:30:30|103.97|103.84|103.97|103.89|103.97|103.89|103.97|103.84|13
1636983040000|2021-11-15 13:30:40||103.84||103.84||103.84||103.84|1
1636983050000|2021-11-15 13:30:50||103.89||103.89||103.89||103.89|0
1636983100000|2021-11-15 13:31:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|31
1636983170000|2021-11-15 13:32:50|103.97||103.92||103.97||103.92||8
1636983180000|2021-11-15 13:33:00|||||||||6
1636983200000|2021-11-15 13:33:20|103.97|103.89|103.97|103.84|103.97|103.89|103.97|103.84|5
1636983210000|2021-11-15 13:33:30||103.89||103.89||103.89||103.89|119
1636983260000|2021-11-15 13:34:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|218
1636983270000|2021-11-15 13:34:30|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|51
1636983280000|2021-11-15 13:34:40||103.99||103.99||103.99||103.99|0
1636983290000|2021-11-15 13:34:50||103.94||103.94||103.99||103.94|0
1636983300000|2021-11-15 13:35:00|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|7
1636983360000|2021-11-15 13:36:00|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|61
1636983390000|2021-11-15 13:36:30||103.99||103.94||103.99||103.94|28
1636983410000|2021-11-15 13:36:50|104.02||104.02||104.02||104.02||0
1636983420000|2021-11-15 13:37:00|104.07||104.07||104.07||104.07||9
1636983430000|2021-11-15 13:37:10||103.99||103.99||103.99||103.99|0
1636983450000|2021-11-15 13:37:30|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.94|672
1636983530000|2021-11-15 13:38:50|104.12||104.12||104.12||104.12||7
1636983550000|2021-11-15 13:39:10||104.04||104.04||104.04||104.04|0
1636983570000|2021-11-15 13:39:30|||||||||1
1636983580000|2021-11-15 13:39:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|11
1636983590000|2021-11-15 13:39:50|104.12||104.12||104.12||104.12||3
1636983600000|2021-11-15 13:40:00||104.04||104.04||104.04||104.04|0
1636983730000|2021-11-15 13:42:10||103.99||103.99||103.99||103.99|23
1636983740000|2021-11-15 13:42:20||104.04||103.99||104.04||103.99|1
1636983750000|2021-11-15 13:42:30||104.04||104.04||104.04||104.04|0
1636983760000|2021-11-15 13:42:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|0
1636983770000|2021-11-15 13:42:50|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|14
1636983780000|2021-11-15 13:43:00||104.04||103.99||104.04||103.99|7
1636983800000|2021-11-15 13:43:20|104.07||104.07||104.07||104.07||0
1636983840000|2021-11-15 13:44:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|8
1636983860000|2021-11-15 13:44:20|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|1
1636983870000|2021-11-15 13:44:30|104.12||104.12||104.12||104.12||3
1636983880000|2021-11-15 13:44:40|104.07||104.07||104.07||104.07||0
1636983890000|2021-11-15 13:44:50|104.12||104.07||104.12||104.07||6
1636983900000|2021-11-15 13:45:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1636983920000|2021-11-15 13:45:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|158
1636983960000|2021-11-15 13:46:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|26
1636983970000|2021-11-15 13:46:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|12
1636983980000|2021-11-15 13:46:20|||||||||21
1636984080000|2021-11-15 13:48:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|17
1636984100000|2021-11-15 13:48:20|||||||||1
1636984120000|2021-11-15 13:48:40|||||||||50
1636984130000|2021-11-15 13:48:50|||||||||34
1636984150000|2021-11-15 13:49:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|116
1636984190000|2021-11-15 13:49:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|92
1636984230000|2021-11-15 13:50:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|34
1636984250000|2021-11-15 13:50:50|||||||||1
1636984260000|2021-11-15 13:51:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|39
1636984270000|2021-11-15 13:51:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|8
1636984290000|2021-11-15 13:51:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|47
1636984320000|2021-11-15 13:52:00|||||||||100
1636984380000|2021-11-15 13:53:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|307
1636984390000|2021-11-15 13:53:10|||||||||231
1636984410000|2021-11-15 13:53:30|||||||||834
1636984430000|2021-11-15 13:53:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|8
1636984540000|2021-11-15 13:55:40|||||||||86
1636984600000|2021-11-15 13:56:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|139
1636984670000|2021-11-15 13:57:50|||||||||2
1636984680000|2021-11-15 13:58:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|273
1636984720000|2021-11-15 13:58:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|402
1636984790000|2021-11-15 13:59:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|188
1636984830000|2021-11-15 14:00:30|||||||||13
1636984880000|2021-11-15 14:01:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|56
1636984920000|2021-11-15 14:02:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|40
1636984940000|2021-11-15 14:02:20|||||||||4
1636984950000|2021-11-15 14:02:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|56
1636984970000|2021-11-15 14:02:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|40
1636984990000|2021-11-15 14:03:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|57
1636985000000|2021-11-15 14:03:20|||||||||680
1636985020000|2021-11-15 14:03:40||104.14||104.14||104.14||104.14|17
1636985030000|2021-11-15 14:03:50|104.22||104.27||104.27||104.22||4
1636985040000|2021-11-15 14:04:00|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|7
1636985100000|2021-11-15 14:05:00|104.27|104.19|104.27|104.14|104.27|104.19|104.27|104.14|25
1636985110000|2021-11-15 14:05:10|104.22|104.19|104.22|104.14|104.22|104.19|104.22|104.14|3
1636985120000|2021-11-15 14:05:20|||||||||36
1636985180000|2021-11-15 14:06:20|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|8
1636985190000|2021-11-15 14:06:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|3
1636985200000|2021-11-15 14:06:40|||||||||10
1636985210000|2021-11-15 14:06:50|104.27||104.22||104.27||104.22||20
1636985220000|2021-11-15 14:07:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|22
1636985230000|2021-11-15 14:07:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|56
1636985270000|2021-11-15 14:07:50|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|6
1636985280000|2021-11-15 14:08:00||104.19||104.19||104.19||104.19|0
1636985340000|2021-11-15 14:09:00|||||||||18
1636985370000|2021-11-15 14:09:30|||||||||54
1636985440000|2021-11-15 14:10:40|||||||||151
1636985490000|2021-11-15 14:11:30||104.14||104.14||104.14||104.14|59
1636985500000|2021-11-15 14:11:40||104.19||104.19||104.19||104.19|0
1636985510000|2021-11-15 14:11:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|1
1636985520000|2021-11-15 14:12:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|22
1636985530000|2021-11-15 14:12:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|19
1636985570000|2021-11-15 14:12:50|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|18
1636985590000|2021-11-15 14:13:10|||||||||40
1636985620000|2021-11-15 14:13:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|124
1636985660000|2021-11-15 14:14:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|52
1636985690000|2021-11-15 14:14:50|104.27||104.22||104.27||104.22||2
1636985700000|2021-11-15 14:15:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|29
1636985770000|2021-11-15 14:16:10||104.09||104.09||104.09||104.09|58
1636985800000|2021-11-15 14:16:40||104.14||104.14||104.14||104.14|0
1636985830000|2021-11-15 14:17:10||104.09||104.14||104.14||104.09|10
1636985840000|2021-11-15 14:17:20||104.09||104.09||104.09||104.09|2
1636985850000|2021-11-15 14:17:30||104.14||104.14||104.14||104.14|0
1636985860000|2021-11-15 14:17:40|||||||||133
1636985880000|2021-11-15 14:18:00||104.09||104.09||104.09||104.09|15
1636985890000|2021-11-15 14:18:10||104.14||104.14||104.14||104.14|0
1636985930000|2021-11-15 14:18:50|||||||||1
1636985950000|2021-11-15 14:19:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|150
1636985960000|2021-11-15 14:19:20||104.14||104.14||104.14||104.14|8
1636985970000|2021-11-15 14:19:30||104.19||104.19||104.19||104.19|0
1636985980000|2021-11-15 14:19:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636985990000|2021-11-15 14:19:50|104.27||104.27||104.27||104.27||3
1636986000000|2021-11-15 14:20:00||104.19||104.19||104.19||104.19|29
1636986030000|2021-11-15 14:20:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636986050000|2021-11-15 14:20:50||104.09||104.09||104.09||104.09|1
1636986060000|2021-11-15 14:21:00||104.14||104.14||104.14||104.14|0
1636986150000|2021-11-15 14:22:30|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|53
1636986160000|2021-11-15 14:22:40|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|32
1636986180000|2021-11-15 14:23:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|3
1636986210000|2021-11-15 14:23:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|19
1636986220000|2021-11-15 14:23:40|104.22||104.22||104.22||104.22||0
1636986230000|2021-11-15 14:23:50||104.14||104.14||104.14||104.14|0
1636986270000|2021-11-15 14:24:30|||||||||1
1636986320000|2021-11-15 14:25:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|15
1636986340000|2021-11-15 14:25:40|||||||||1
1636986350000|2021-11-15 14:25:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636986360000|2021-11-15 14:26:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|11
1636986400000|2021-11-15 14:26:40||104.04||104.04||104.04||104.04|3
1636986410000|2021-11-15 14:26:50||104.09||104.09||104.09||104.09|0
1636986430000|2021-11-15 14:27:10||104.04||104.09||104.09||104.04|50
1636986480000|2021-11-15 14:28:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|35
1636986500000|2021-11-15 14:28:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|7
1636986600000|2021-11-15 14:30:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|156
1636986610000|2021-11-15 14:30:10|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|145
1636986650000|2021-11-15 14:30:50|||||||||1
1636986660000|2021-11-15 14:31:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|17
1636986670000|2021-11-15 14:31:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|104
1636986700000|2021-11-15 14:31:40|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|100
1636986710000|2021-11-15 14:31:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|19
1636986720000|2021-11-15 14:32:00|104.22|104.14|104.22|104.14|104.27|104.14|104.22|104.14|51
1636986740000|2021-11-15 14:32:20|||||||||2
1636986750000|2021-11-15 14:32:30|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|47
1636986760000|2021-11-15 14:32:40|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|28
1636986770000|2021-11-15 14:32:50|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|10
1636986780000|2021-11-15 14:33:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|16
1636986790000|2021-11-15 14:33:10|||||||||172
1636986800000|2021-11-15 14:33:20||104.09||104.14||104.14||104.09|22
1636986810000|2021-11-15 14:33:30|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|3
1636986850000|2021-11-15 14:34:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|426
1636986860000|2021-11-15 14:34:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.09|26
1636986870000|2021-11-15 14:34:30|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|4
1636986890000|2021-11-15 14:34:50|||||||||328
1636986900000|2021-11-15 14:35:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|266
1636986910000|2021-11-15 14:35:10|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|50
1636986920000|2021-11-15 14:35:20|||||||||34
1636986930000|2021-11-15 14:35:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|63
1636986940000|2021-11-15 14:35:40|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|17
1636986960000|2021-11-15 14:36:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|19
1636986980000|2021-11-15 14:36:20||103.99||104.04||104.04||103.99|25
1636986990000|2021-11-15 14:36:30|104.07|103.99|104.12|103.99|104.12|104.04|104.07|103.99|9
1636987000000|2021-11-15 14:36:40||104.04||104.04||104.04||104.04|0
1636987010000|2021-11-15 14:36:50|||||||||1
1636987020000|2021-11-15 14:37:00|104.17||104.12||104.17||104.12||30
1636987030000|2021-11-15 14:37:10|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|24
1636987060000|2021-11-15 14:37:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|9
1636987070000|2021-11-15 14:37:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|7
1636987080000|2021-11-15 14:38:00|104.17|104.09|104.17|104.09|104.22|104.14|104.12|104.09|117
1636987090000|2021-11-15 14:38:10|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|7
1636987100000|2021-11-15 14:38:20|104.22||104.22||104.22||104.17||8
1636987110000|2021-11-15 14:38:30|104.17|104.14|104.12|104.04|104.22|104.14|104.12|104.04|4
1636987120000|2021-11-15 14:38:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|2
1636987130000|2021-11-15 14:38:50||104.04||104.09||104.09||104.04|6
1636987140000|2021-11-15 14:39:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.09|8
1636987160000|2021-11-15 14:39:20|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|2
1636987170000|2021-11-15 14:39:30|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.09|5
1636987190000|2021-11-15 14:39:50|||||||||6
1636987230000|2021-11-15 14:40:30|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.14|21
1636987260000|2021-11-15 14:41:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|41
1636987270000|2021-11-15 14:41:10|104.22||104.17||104.22||104.17||4
1636987290000|2021-11-15 14:41:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|43
1636987310000|2021-11-15 14:41:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|10
1636987320000|2021-11-15 14:42:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|139
1636987330000|2021-11-15 14:42:10|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|332
1636987350000|2021-11-15 14:42:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|19
1636987360000|2021-11-15 14:42:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|26
1636987390000|2021-11-15 14:43:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|71
1636987400000|2021-11-15 14:43:20||103.94||103.94||103.99||103.94|15
1636987410000|2021-11-15 14:43:30|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|2
1636987430000|2021-11-15 14:43:50|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|12
1636987440000|2021-11-15 14:44:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|10
1636987450000|2021-11-15 14:44:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|75
1636987480000|2021-11-15 14:44:40|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|136
1636987490000|2021-11-15 14:44:50|||||||||2
1636987500000|2021-11-15 14:45:00|||||||||7
1636987510000|2021-11-15 14:45:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|98
1636987540000|2021-11-15 14:45:40|||||||||3
1636987560000|2021-11-15 14:46:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|41
1636987570000|2021-11-15 14:46:10|||||||||10
1636987600000|2021-11-15 14:46:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|37
1636987610000|2021-11-15 14:46:50|||||||||37
1636987640000|2021-11-15 14:47:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|11
1636987650000|2021-11-15 14:47:30|||||||||6
1636987670000|2021-11-15 14:47:50||103.89||103.94||103.94||103.89|1
1636987690000|2021-11-15 14:48:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|24
1636987700000|2021-11-15 14:48:20|104.02||104.02||104.02||104.02||11
1636987710000|2021-11-15 14:48:30||103.94||103.94||103.94||103.89|50
1636987720000|2021-11-15 14:48:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|6
1636987770000|2021-11-15 14:49:30|103.92|103.84|103.92|103.84|103.97|103.84|103.92|103.84|162
1636987780000|2021-11-15 14:49:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|10
1636987800000|2021-11-15 14:50:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|48
1636987810000|2021-11-15 14:50:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|3
1636987830000|2021-11-15 14:50:30|103.92|103.84|103.92|103.84|103.97|103.84|103.92|103.84|33
1636987840000|2021-11-15 14:50:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|61
1636987850000|2021-11-15 14:50:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|12
1636987860000|2021-11-15 14:51:00|||||||||2
1636987870000|2021-11-15 14:51:10|103.97||103.92||103.97||103.92||21
1636987880000|2021-11-15 14:51:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|73
1636987890000|2021-11-15 14:51:30|103.92||103.87||103.92||103.87||2
1636987920000|2021-11-15 14:52:00|103.92|103.84|103.92|103.84|103.92|103.84|103.87|103.84|45
1636987930000|2021-11-15 14:52:10|||||||||2
1636987980000|2021-11-15 14:53:00|||||||||240
1636988010000|2021-11-15 14:53:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|18
1636988020000|2021-11-15 14:53:40|||||||||2
1636988030000|2021-11-15 14:53:50|||||||||5
1636988040000|2021-11-15 14:54:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|16
1636988050000|2021-11-15 14:54:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.94|51
1636988070000|2021-11-15 14:54:30||103.94||103.99||103.99||103.94|14
1636988090000|2021-11-15 14:54:50|||||||||3
1636988110000|2021-11-15 14:55:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|52
1636988120000|2021-11-15 14:55:20|||||||||33
1636988130000|2021-11-15 14:55:30|||||||||2
1636988180000|2021-11-15 14:56:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|33
1636988250000|2021-11-15 14:57:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|36
1636988280000|2021-11-15 14:58:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|24
1636988290000|2021-11-15 14:58:10|||||||||1
1636988310000|2021-11-15 14:58:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|56
1636988330000|2021-11-15 14:58:50||104.09||104.14||104.14||104.09|1
1636988380000|2021-11-15 14:59:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|167
1636988400000|2021-11-15 15:00:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|55
1636988420000|2021-11-15 15:00:20|||||||||2
1636988430000|2021-11-15 15:00:30|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|11
1636988440000|2021-11-15 15:00:40|||||||||7
1636988460000|2021-11-15 15:01:00|||||||||7
1636988490000|2021-11-15 15:01:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|17
1636988520000|2021-11-15 15:02:00||103.99||104.04||104.04||103.99|48
1636988530000|2021-11-15 15:02:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|11
1636988540000|2021-11-15 15:02:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|28
1636988560000|2021-11-15 15:02:40||103.99||104.04||104.04||103.99|3
1636988580000|2021-11-15 15:03:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|27
1636988640000|2021-11-15 15:04:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|9
1636988650000|2021-11-15 15:04:10|||||||||10
1636988670000|2021-11-15 15:04:30|104.17||104.17||104.17||104.17||37
1636988680000|2021-11-15 15:04:40|104.12||104.12||104.12||104.12||1
1636988700000|2021-11-15 15:05:00|||||||||14
1636988720000|2021-11-15 15:05:20|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|183
1636988730000|2021-11-15 15:05:30|||||||||6
1636988760000|2021-11-15 15:06:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|60
1636988770000|2021-11-15 15:06:10||104.04||104.09||104.09||104.04|0
1636988800000|2021-11-15 15:06:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|14
1636988830000|2021-11-15 15:07:10|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|60
1636988840000|2021-11-15 15:07:20|104.07||104.07||104.07||104.07||0
1636988850000|2021-11-15 15:07:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|2
1636988860000|2021-11-15 15:07:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1636988870000|2021-11-15 15:07:50|104.12|104.04|104.12|104.04|104.12|104.04|104.07|104.04|4
1636988880000|2021-11-15 15:08:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|14
1636988900000|2021-11-15 15:08:20|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|22
1636988950000|2021-11-15 15:09:10||103.99||104.04||104.04||103.99|15
1636988970000|2021-11-15 15:09:30|||||||||1
1636988990000|2021-11-15 15:09:50|||||||||29
1636989000000|2021-11-15 15:10:00|||||||||4
1636989010000|2021-11-15 15:10:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|9
1636989020000|2021-11-15 15:10:20||103.94||103.99||103.99||103.94|0
1636989040000|2021-11-15 15:10:40|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|12
1636989050000|2021-11-15 15:10:50|||||||||50
1636989060000|2021-11-15 15:11:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.94|23
1636989070000|2021-11-15 15:11:10|104.02|103.94|104.07|103.94|104.07|103.94|104.02|103.94|7
1636989080000|2021-11-15 15:11:20||103.99||103.99||103.99||103.99|0
1636989090000|2021-11-15 15:11:30||103.94||103.94||103.99||103.94|1
1636989100000|2021-11-15 15:11:40|104.02||104.02||104.07||104.02||0
1636989110000|2021-11-15 15:11:50|||||||||4
1636989150000|2021-11-15 15:12:30|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|51
1636989160000|2021-11-15 15:12:40|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|2
1636989170000|2021-11-15 15:12:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|2
1636989210000|2021-11-15 15:13:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|76
1636989220000|2021-11-15 15:13:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|12
1636989240000|2021-11-15 15:14:00|||||||||9
1636989280000|2021-11-15 15:14:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|49
1636989320000|2021-11-15 15:15:20|||||||||2
1636989340000|2021-11-15 15:15:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|11
1636989370000|2021-11-15 15:16:10|||||||||7
1636989410000|2021-11-15 15:16:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|15
1636989440000|2021-11-15 15:17:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|78
1636989450000|2021-11-15 15:17:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|80
1636989460000|2021-11-15 15:17:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|42
1636989470000|2021-11-15 15:17:50|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|19
1636989480000|2021-11-15 15:18:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|7
1636989490000|2021-11-15 15:18:10|||||||||1
1636989510000|2021-11-15 15:18:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|10
1636989520000|2021-11-15 15:18:40|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|17
1636989540000|2021-11-15 15:19:00||104.04||104.09||104.09||104.04|17
1636989550000|2021-11-15 15:19:10|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|212
1636989570000|2021-11-15 15:19:30||104.09||104.09||104.14||104.09|12
1636989580000|2021-11-15 15:19:40||104.14||104.09||104.14||104.09|4
1636989590000|2021-11-15 15:19:50|104.17||104.17||104.17||104.17||0
1636989600000|2021-11-15 15:20:00|||||||||8
1636989610000|2021-11-15 15:20:10|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|212
1636989620000|2021-11-15 15:20:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|8
1636989650000|2021-11-15 15:20:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|37
1636989660000|2021-11-15 15:21:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|14
1636989670000|2021-11-15 15:21:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|2
1636989690000|2021-11-15 15:21:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1636989730000|2021-11-15 15:22:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|10
1636989740000|2021-11-15 15:22:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|13
1636989780000|2021-11-15 15:23:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|24
1636989820000|2021-11-15 15:23:40|||||||||7
1636989870000|2021-11-15 15:24:30|||||||||168
1636989920000|2021-11-15 15:25:20|||||||||9
1636989950000|2021-11-15 15:25:50|104.17|104.09|104.17|104.04|104.17|104.09|104.12|104.04|38
1636989960000|2021-11-15 15:26:00|104.12||104.12||104.12||104.12||1
1636989970000|2021-11-15 15:26:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|12
1636989980000|2021-11-15 15:26:20|||||||||1
1636990010000|2021-11-15 15:26:50||104.04||104.09||104.09||104.04|9
1636990050000|2021-11-15 15:27:30|||||||||7
1636990080000|2021-11-15 15:28:00|||||||||14
1636990090000|2021-11-15 15:28:10|||||||||9
1636990100000|2021-11-15 15:28:20||104.04||104.09||104.09||104.04|30
1636990110000|2021-11-15 15:28:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|4
1636990140000|2021-11-15 15:29:00|||||||||7
1636990160000|2021-11-15 15:29:20|||||||||9
1636990220000|2021-11-15 15:30:20|||||||||9
1636990230000|2021-11-15 15:30:30|||||||||1
1636990290000|2021-11-15 15:31:30|||||||||7
1636990300000|2021-11-15 15:31:40|||||||||1
1636990330000|2021-11-15 15:32:10|||||||||1
1636990340000|2021-11-15 15:32:20|||||||||8
1636990350000|2021-11-15 15:32:30|||||||||31
1636990370000|2021-11-15 15:32:50|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|14
1636990390000|2021-11-15 15:33:10|||||||||8
1636990430000|2021-11-15 15:33:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|12
1636990440000|2021-11-15 15:34:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|10
1636990490000|2021-11-15 15:34:50||104.04||104.04||104.04||104.04|8
1636990500000|2021-11-15 15:35:00|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|10
1636990510000|2021-11-15 15:35:10|||||||||8
1636990530000|2021-11-15 15:35:30||103.99||104.04||104.04||103.99|41
1636990570000|2021-11-15 15:36:10|||||||||9
1636990590000|2021-11-15 15:36:30||103.99||103.99||103.99||103.99|26
1636990600000|2021-11-15 15:36:40|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|9
1636990630000|2021-11-15 15:37:10|||||||||9
1636990650000|2021-11-15 15:37:30|||||||||7
1636990670000|2021-11-15 15:37:50|||||||||1
1636990680000|2021-11-15 15:38:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|39
1636990690000|2021-11-15 15:38:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1636990700000|2021-11-15 15:38:20|104.12||104.07||104.12||104.07||2
1636990710000|2021-11-15 15:38:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|11
1636990720000|2021-11-15 15:38:40||103.99||104.04||104.04||103.99|3
1636990750000|2021-11-15 15:39:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|15
1636990760000|2021-11-15 15:39:20|104.12||104.07||104.12||104.07||2
1636990780000|2021-11-15 15:39:40|||||||||50
1636990800000|2021-11-15 15:40:00|||||||||6
1636990810000|2021-11-15 15:40:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|4
1636990830000|2021-11-15 15:40:30|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|3
1636990840000|2021-11-15 15:40:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|1
1636990860000|2021-11-15 15:41:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|26
1636990880000|2021-11-15 15:41:20|||||||||10
1636990900000|2021-11-15 15:41:40|||||||||25
1636990920000|2021-11-15 15:42:00|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|42
1636990930000|2021-11-15 15:42:10|||||||||9
1636990950000|2021-11-15 15:42:30|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|21
1636990970000|2021-11-15 15:42:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|2
1636991040000|2021-11-15 15:44:00||103.99||103.99||103.99||103.99|43
1636991050000|2021-11-15 15:44:10|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|2
1636991060000|2021-11-15 15:44:20|||||||||7
1636991070000|2021-11-15 15:44:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|43
1636991140000|2021-11-15 15:45:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|13
1636991160000|2021-11-15 15:46:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|65
1636991180000|2021-11-15 15:46:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|424
1636991190000|2021-11-15 15:46:30|||||||||33
1636991250000|2021-11-15 15:47:30|||||||||50
1636991320000|2021-11-15 15:48:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|430
1636991330000|2021-11-15 15:48:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|14
1636991360000|2021-11-15 15:49:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|12
1636991380000|2021-11-15 15:49:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|58
1636991390000|2021-11-15 15:49:50|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|5
1636991400000|2021-11-15 15:50:00|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.04|10
1636991430000|2021-11-15 15:50:30|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|5
1636991480000|2021-11-15 15:51:20||104.04||104.09||104.09||104.04|12
1636991510000|2021-11-15 15:51:50|||||||||9
1636991560000|2021-11-15 15:52:40||104.04||104.04||104.04||104.04|30
1636991570000|2021-11-15 15:52:50||104.09||104.09||104.09||104.09|0
1636991580000|2021-11-15 15:53:00|||||||||33
1636991610000|2021-11-15 15:53:30|||||||||1
1636991720000|2021-11-15 15:55:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|183
1636991740000|2021-11-15 15:55:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|25
1636991840000|2021-11-15 15:57:20|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|556
1636991870000|2021-11-15 15:57:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|271
1636991920000|2021-11-15 15:58:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|97
1636991950000|2021-11-15 15:59:10|||||||||11
1636991960000|2021-11-15 15:59:20|||||||||11
1636991970000|2021-11-15 15:59:30|||||||||11
1636991980000|2021-11-15 15:59:40|||||||||13
1636991990000|2021-11-15 15:59:50|||||||||11
1636992000000|2021-11-15 16:00:00|||||||||1
1636992010000|2021-11-15 16:00:10|||||||||11
1636992020000|2021-11-15 16:00:20|||||||||11
1636992030000|2021-11-15 16:00:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|33
1636992040000|2021-11-15 16:00:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|17
1636992050000|2021-11-15 16:00:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|14
1636992100000|2021-11-15 16:01:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|61
1636992120000|2021-11-15 16:02:00|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|24
1636992240000|2021-11-15 16:04:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|212
1636992250000|2021-11-15 16:04:10|||||||||1821
1636992280000|2021-11-15 16:04:40|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|623
1636992290000|2021-11-15 16:04:50|||||||||168
1636992300000|2021-11-15 16:05:00|||||||||33
1636992320000|2021-11-15 16:05:20|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|31
1636992330000|2021-11-15 16:05:30|104.07||104.07||104.12||104.07||244
1636992350000|2021-11-15 16:05:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|8
1636992380000|2021-11-15 16:06:20||103.99||103.99||103.99||103.99|445
1636992390000|2021-11-15 16:06:30||104.04||104.04||104.04||104.04|0
1636992400000|2021-11-15 16:06:40||103.99||103.99||103.99||103.99|58
1636992410000|2021-11-15 16:06:50|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|4
1636992420000|2021-11-15 16:07:00|104.17||104.17||104.17||104.17||123
1636992430000|2021-11-15 16:07:10||104.09||104.09||104.09||104.09|0
1636992450000|2021-11-15 16:07:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|18
1636992480000|2021-11-15 16:08:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|50
1636992490000|2021-11-15 16:08:10|104.17||104.17||104.17||104.17||43
1636992500000|2021-11-15 16:08:20|104.12||104.17||104.17||104.12||5
1636992510000|2021-11-15 16:08:30||104.09||104.09||104.09||104.09|0
1636992540000|2021-11-15 16:09:00|||||||||49
1636992600000|2021-11-15 16:10:00|||||||||1
1636992610000|2021-11-15 16:10:10|||||||||9
1636992640000|2021-11-15 16:10:40|||||||||7
1636992670000|2021-11-15 16:11:10|||||||||1
1636992730000|2021-11-15 16:12:10|||||||||12
1636992770000|2021-11-15 16:12:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|35
1636992780000|2021-11-15 16:13:00|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|58
1636992790000|2021-11-15 16:13:10|104.17|104.14|104.22|104.09|104.22|104.14|104.17|104.09|44
1636992810000|2021-11-15 16:13:30||104.14||104.14||104.14||104.14|0
1636992820000|2021-11-15 16:13:40||104.09||104.09||104.09||104.09|17
1636992830000|2021-11-15 16:13:50|104.17||104.17||104.17||104.17||8
1636992840000|2021-11-15 16:14:00|||||||||1
1636992850000|2021-11-15 16:14:10|||||||||20
1636992860000|2021-11-15 16:14:20|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|55
1636992870000|2021-11-15 16:14:30||104.09||104.09||104.09||104.09|0
1636992880000|2021-11-15 16:14:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|14
1636992900000|2021-11-15 16:15:00|||||||||49
1636992930000|2021-11-15 16:15:30|||||||||11
1636992970000|2021-11-15 16:16:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|13
1636993000000|2021-11-15 16:16:40||104.04||104.04||104.04||104.04|18
1636993010000|2021-11-15 16:16:50||104.09||104.09||104.09||104.09|0
1636993040000|2021-11-15 16:17:20|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|41
1636993060000|2021-11-15 16:17:40|||||||||1
1636993070000|2021-11-15 16:17:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|4
1636993110000|2021-11-15 16:18:30|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|11
1636993190000|2021-11-15 16:19:50|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|232
1636993200000|2021-11-15 16:20:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|71
1636993210000|2021-11-15 16:20:10|||||||||2
1636993250000|2021-11-15 16:20:50|||||||||100
1636993300000|2021-11-15 16:21:40|||||||||16
1636993320000|2021-11-15 16:22:00|||||||||49
1636993330000|2021-11-15 16:22:10|||||||||91
1636993360000|2021-11-15 16:22:40|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|501
1636993370000|2021-11-15 16:22:50|||||||||10
1636993400000|2021-11-15 16:23:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|141
1636993420000|2021-11-15 16:23:40|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|129
1636993430000|2021-11-15 16:23:50|||||||||7
1636993440000|2021-11-15 16:24:00|||||||||58
1636993450000|2021-11-15 16:24:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|406
1636993480000|2021-11-15 16:24:40|104.32||104.27||104.32||104.27||483
1636993490000|2021-11-15 16:24:50|||||||||11
1636993560000|2021-11-15 16:26:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|264
1636993570000|2021-11-15 16:26:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|411
1636993610000|2021-11-15 16:26:50|||||||||404
1636993620000|2021-11-15 16:27:00|||||||||1
1636993680000|2021-11-15 16:28:00|||||||||1
1636993690000|2021-11-15 16:28:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|17
1636993700000|2021-11-15 16:28:20|||||||||6
1636993740000|2021-11-15 16:29:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|68
1636993760000|2021-11-15 16:29:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|92
1636993790000|2021-11-15 16:29:50|||||||||44
1636993800000|2021-11-15 16:30:00|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|70
1636993810000|2021-11-15 16:30:10|104.22||104.17||104.22||104.17||2
1636993820000|2021-11-15 16:30:20|||||||||47
1636993830000|2021-11-15 16:30:30|||||||||20
1636993840000|2021-11-15 16:30:40|||||||||13
1636993850000|2021-11-15 16:30:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|99
1636993860000|2021-11-15 16:31:00|||||||||25
1636993870000|2021-11-15 16:31:10|||||||||35
1636993880000|2021-11-15 16:31:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|331
1636993890000|2021-11-15 16:31:30|||||||||14
1636993900000|2021-11-15 16:31:40|||||||||360
1636993910000|2021-11-15 16:31:50|||||||||60
1636993920000|2021-11-15 16:32:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|217
1636993930000|2021-11-15 16:32:10|||||||||9
1636993940000|2021-11-15 16:32:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|176
1636993950000|2021-11-15 16:32:30|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|34
1636993960000|2021-11-15 16:32:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|595
1636993970000|2021-11-15 16:32:50|||||||||74
1636993980000|2021-11-15 16:33:00|||||||||50
1636993990000|2021-11-15 16:33:10|||||||||32
1636994000000|2021-11-15 16:33:20|||||||||48
1636994010000|2021-11-15 16:33:30|||||||||49
1636994020000|2021-11-15 16:33:40|||||||||493
1636994030000|2021-11-15 16:33:50|||||||||14
1636994040000|2021-11-15 16:34:00|||||||||25
1636994050000|2021-11-15 16:34:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|416
1636994060000|2021-11-15 16:34:20|||||||||54
1636994070000|2021-11-15 16:34:30|||||||||204
1636994080000|2021-11-15 16:34:40|||||||||21
1636994090000|2021-11-15 16:34:50|||||||||40
1636994100000|2021-11-15 16:35:00|||||||||83
1636994110000|2021-11-15 16:35:10|||||||||1
1636994140000|2021-11-15 16:35:40|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|403
1636994150000|2021-11-15 16:35:50|||||||||6
1636994200000|2021-11-15 16:36:40|||||||||34
1636994210000|2021-11-15 16:36:50|||||||||40
1636994260000|2021-11-15 16:37:40|||||||||20
1636994270000|2021-11-15 16:37:50|||||||||40
1636994310000|2021-11-15 16:38:30|||||||||7
1636994330000|2021-11-15 16:38:50|||||||||10
1636994340000|2021-11-15 16:39:00|||||||||5
1636994530000|2021-11-15 16:42:10|||||||||8
1636994550000|2021-11-15 16:42:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|212
1636994560000|2021-11-15 16:42:40|||||||||42
1636994580000|2021-11-15 16:43:00|||||||||10
1636994600000|2021-11-15 16:43:20|||||||||218
1636994640000|2021-11-15 16:44:00|||||||||11
1636994650000|2021-11-15 16:44:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|54
1636994660000|2021-11-15 16:44:20|||||||||13
1636994670000|2021-11-15 16:44:30|||||||||58
1636994710000|2021-11-15 16:45:10|||||||||6
1636994720000|2021-11-15 16:45:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|54
1636994760000|2021-11-15 16:46:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|19
1636994770000|2021-11-15 16:46:10|||||||||44
1636994780000|2021-11-15 16:46:20|104.22||104.17||104.22||104.17||33
1636994790000|2021-11-15 16:46:30|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|15
1636994810000|2021-11-15 16:46:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|19
1636994820000|2021-11-15 16:47:00|||||||||58
1636994860000|2021-11-15 16:47:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|18
1636994870000|2021-11-15 16:47:50|||||||||3
1636994890000|2021-11-15 16:48:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|202
1636994900000|2021-11-15 16:48:20|||||||||100
1636994940000|2021-11-15 16:49:00|||||||||1
1636994960000|2021-11-15 16:49:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|208
1636994970000|2021-11-15 16:49:30|||||||||8
1636995000000|2021-11-15 16:50:00|||||||||12
1636995060000|2021-11-15 16:51:00|||||||||1
1636995080000|2021-11-15 16:51:20|||||||||129
1636995090000|2021-11-15 16:51:30||104.09||104.09||104.09||104.09|34
1636995100000|2021-11-15 16:51:40|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|20
1636995110000|2021-11-15 16:51:50|||||||||4
1636995120000|2021-11-15 16:52:00|||||||||1
1636995140000|2021-11-15 16:52:20|||||||||8
1636995180000|2021-11-15 16:53:00|||||||||317
1636995190000|2021-11-15 16:53:10|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|659
1636995200000|2021-11-15 16:53:20|||||||||37
1636995210000|2021-11-15 16:53:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|6
1636995260000|2021-11-15 16:54:20|104.17||104.17||104.17||104.17||44
1636995270000|2021-11-15 16:54:30||104.09||104.09||104.09||104.09|0
1636995280000|2021-11-15 16:54:40|||||||||6
1636995340000|2021-11-15 16:55:40|||||||||1
1636995360000|2021-11-15 16:56:00|||||||||23
1636995370000|2021-11-15 16:56:10|||||||||20
1636995380000|2021-11-15 16:56:20|||||||||8
1636995390000|2021-11-15 16:56:30|||||||||1
1636995400000|2021-11-15 16:56:40|||||||||1
1636995410000|2021-11-15 16:56:50|||||||||3
1636995420000|2021-11-15 16:57:00|||||||||1
1636995460000|2021-11-15 16:57:40|||||||||7
1636995510000|2021-11-15 16:58:30|||||||||1
1636995590000|2021-11-15 16:59:50|||||||||1
1636995620000|2021-11-15 17:00:20|||||||||138
1636995690000|2021-11-15 17:01:30|||||||||13
1636995720000|2021-11-15 17:02:00|||||||||130
1636995730000|2021-11-15 17:02:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|74
1636995740000|2021-11-15 17:02:20|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|30
1636995820000|2021-11-15 17:03:40|||||||||5
1636995870000|2021-11-15 17:04:30||104.04||104.04||104.04||104.04|22
1636995880000|2021-11-15 17:04:40|||||||||8
1636995900000|2021-11-15 17:05:00|104.12||104.12||104.12||104.12||1
1636995940000|2021-11-15 17:05:40|||||||||5
1636996000000|2021-11-15 17:06:40|||||||||5
1636996070000|2021-11-15 17:07:50|||||||||5
1636996120000|2021-11-15 17:08:40|||||||||5
1636996180000|2021-11-15 17:09:40|||||||||5
1636996200000|2021-11-15 17:10:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|36
1636996290000|2021-11-15 17:11:30|||||||||5
1636996350000|2021-11-15 17:12:30|||||||||5
1636996410000|2021-11-15 17:13:30|||||||||5
1636996480000|2021-11-15 17:14:40|||||||||7
1636996530000|2021-11-15 17:15:30|||||||||5
1636996570000|2021-11-15 17:16:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|65
1636996600000|2021-11-15 17:16:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|190
1636996670000|2021-11-15 17:17:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|299
1636996740000|2021-11-15 17:19:00|||||||||3
1636996800000|2021-11-15 17:20:00|||||||||3
1636996870000|2021-11-15 17:21:10|||||||||3
1636996930000|2021-11-15 17:22:10|||||||||3
1636996950000|2021-11-15 17:22:30|||||||||13
1636997050000|2021-11-15 17:24:10|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|15
1636997060000|2021-11-15 17:24:20|||||||||2
1636997070000|2021-11-15 17:24:30|||||||||3
1636997090000|2021-11-15 17:24:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|11
1636997130000|2021-11-15 17:25:30|||||||||221
1636997140000|2021-11-15 17:25:40|||||||||4
1636997150000|2021-11-15 17:25:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|70
1636997180000|2021-11-15 17:26:20|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|28
1636997190000|2021-11-15 17:26:30|||||||||30
1636997200000|2021-11-15 17:26:40||104.19||104.19||104.19||104.19|6
1636997260000|2021-11-15 17:27:40|||||||||6
1636997330000|2021-11-15 17:28:50|||||||||6
1636997390000|2021-11-15 17:29:50|||||||||6
1636997400000|2021-11-15 17:30:00|104.22|104.14|104.27|104.14|104.27|104.14|104.22|104.14|35
1636997410000|2021-11-15 17:30:10|||||||||5
1636997460000|2021-11-15 17:31:00||104.19||104.19||104.19||104.19|0
1636997520000|2021-11-15 17:32:00|||||||||6
1636997530000|2021-11-15 17:32:10|||||||||2
1636997590000|2021-11-15 17:33:10|||||||||6
1636997660000|2021-11-15 17:34:20|||||||||8
1636997720000|2021-11-15 17:35:20|||||||||6
1636997740000|2021-11-15 17:35:40|||||||||1
1636997780000|2021-11-15 17:36:20|||||||||6
1636997790000|2021-11-15 17:36:30|||||||||2
1636997850000|2021-11-15 17:37:30|||||||||6
1636997920000|2021-11-15 17:38:40|||||||||5
1636997970000|2021-11-15 17:39:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|81
1636998050000|2021-11-15 17:40:50|||||||||6
1636998110000|2021-11-15 17:41:50|||||||||6
1636998170000|2021-11-15 17:42:50|||||||||6
1636998240000|2021-11-15 17:44:00|||||||||6
1636998270000|2021-11-15 17:44:30|||||||||50
1636998300000|2021-11-15 17:45:00|||||||||6
1636998360000|2021-11-15 17:46:00|||||||||6
1636998400000|2021-11-15 17:46:40|||||||||1
1636998430000|2021-11-15 17:47:10|||||||||6
1636998440000|2021-11-15 17:47:20|||||||||2
1636998490000|2021-11-15 17:48:10|||||||||6
1636998560000|2021-11-15 17:49:20|||||||||2
1636998570000|2021-11-15 17:49:30|||||||||2
1636998890000|2021-11-15 17:54:50|||||||||6
1636999080000|2021-11-15 17:58:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|48
1636999140000|2021-11-15 17:59:00|||||||||8
1636999170000|2021-11-15 17:59:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|87
1636999240000|2021-11-15 18:00:40|||||||||9
1636999260000|2021-11-15 18:01:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|111
1636999300000|2021-11-15 18:01:40|||||||||5
1636999360000|2021-11-15 18:02:40|||||||||5
1636999410000|2021-11-15 18:03:30|||||||||5
1636999420000|2021-11-15 18:03:40|||||||||8
1636999480000|2021-11-15 18:04:40|||||||||8
1636999730000|2021-11-15 18:08:50||104.24||104.24||104.24||104.24|17
1636999750000|2021-11-15 18:09:10|104.32||104.32||104.32||104.32||2
1636999800000|2021-11-15 18:10:00|104.37||104.37||104.37||104.37||2
1636999820000|2021-11-15 18:10:20|104.32||104.32||104.32||104.32||1
1637000180000|2021-11-15 18:16:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|28
1637000310000|2021-11-15 18:18:30||104.24||104.24||104.24||104.24|27
1637000320000|2021-11-15 18:18:40|||||||||6
1637000350000|2021-11-15 18:19:10|||||||||1
1637000380000|2021-11-15 18:19:40|104.32||104.32||104.32||104.32||0
1637000660000|2021-11-15 18:24:20|104.37||104.37||104.37||104.37||8
1637000740000|2021-11-15 18:25:40|104.32||104.32||104.32||104.32||0
1637000860000|2021-11-15 18:27:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|26
1637000890000|2021-11-15 18:28:10|||||||||1
1637000910000|2021-11-15 18:28:30|104.42||104.42||104.42||104.42||11
1637000920000|2021-11-15 18:28:40||104.34||104.34||104.34||104.34|0
1637000960000|2021-11-15 18:29:20|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|7
1637001300000|2021-11-15 18:35:00|||||||||1
1637001930000|2021-11-15 18:45:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|3
1637001940000|2021-11-15 18:45:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|10
1637002080000|2021-11-15 18:48:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|51
1637002100000|2021-11-15 18:48:20||104.29||104.29||104.29||104.29|59
1637002150000|2021-11-15 18:49:10||104.34||104.34||104.34||104.34|0
1637002840000|2021-11-15 19:00:40||104.29||104.29||104.29||104.29|30
1637002850000|2021-11-15 19:00:50|104.37||104.42||104.42||104.37||2
1637002860000|2021-11-15 19:01:00||104.34||104.34||104.34||104.34|0
1637003010000|2021-11-15 19:03:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|1
1637003940000|2021-11-15 19:19:00|||||||||40
1637004730000|2021-11-15 19:32:10|104.42||104.42||104.42||104.42||29
1637004750000|2021-11-15 19:32:30||104.34||104.34||104.34||104.34|0
1637004840000|2021-11-15 19:34:00|||||||||7
1637005600000|2021-11-15 19:46:40|||||||||32
1637005640000|2021-11-15 19:47:20||104.29||104.29||104.29||104.29|1
1637005680000|2021-11-15 19:48:00||104.34||104.34||104.34||104.34|0
1637005690000|2021-11-15 19:48:10|||||||||28
1637005700000|2021-11-15 19:48:20||104.29||104.29||104.29||104.29|6
1637005790000|2021-11-15 19:49:50||104.34||104.34||104.34||104.34|0
1637005870000|2021-11-15 19:51:10||104.29||104.29||104.29||104.29|17
1637005950000|2021-11-15 19:52:30|104.37||104.37||104.37||104.37||0
1637006400000|2021-11-15 20:00:00|||||||||5
1637006820000|2021-11-15 20:07:00|||||||||7
1637008070000|2021-11-15 20:27:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|201
1637008220000|2021-11-15 20:30:20|||||||||8
1637008230000|2021-11-15 20:30:30||104.29||104.29||104.29||104.29|39
1637008290000|2021-11-15 20:31:30|104.37||104.37||104.37||104.37||16
1637008320000|2021-11-15 20:32:00|||||||||31
1637008480000|2021-11-15 20:34:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|408
1637008510000|2021-11-15 20:35:10|||||||||13
1637008690000|2021-11-15 20:38:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|11
1637008790000|2021-11-15 20:39:50|||||||||139
1637008830000|2021-11-15 20:40:30||104.24||104.24||104.24||104.24|1
1637009030000|2021-11-15 20:43:50||104.29||104.29||104.29||104.29|0
1637009200000|2021-11-15 20:46:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|14
1637009330000|2021-11-15 20:48:50||104.19||104.19||104.19||104.19|1
1637009340000|2021-11-15 20:49:00|104.27||104.27||104.32||104.27||7
1637009350000|2021-11-15 20:49:10|104.32||104.32||104.32||104.32||10
1637009400000|2021-11-15 20:50:00|104.27||104.27||104.27||104.27||0
1637009540000|2021-11-15 20:52:20||104.14||104.14||104.14||104.14|14
1637009560000|2021-11-15 20:52:40|104.22||104.22||104.22||104.22||0
1637009620000|2021-11-15 20:53:40|||||||||1
1637009630000|2021-11-15 20:53:50|||||||||2
1637009640000|2021-11-15 20:54:00|||||||||1
1637009650000|2021-11-15 20:54:10|||||||||2
1637009660000|2021-11-15 20:54:20|||||||||15
1637009670000|2021-11-15 20:54:30|||||||||2
1637009680000|2021-11-15 20:54:40||104.09||104.14||104.14||104.09|10
1637009800000|2021-11-15 20:56:40|||||||||2
1637009810000|2021-11-15 20:56:50|104.27||104.27||104.27||104.27||9
1637009880000|2021-11-15 20:58:00|104.22||104.22||104.22||104.22||9
1637009890000|2021-11-15 20:58:10|||||||||1
1637009900000|2021-11-15 20:58:20|104.27||104.27||104.27||104.27||2
1637009940000|2021-11-15 20:59:00|||||||||13
1637009960000|2021-11-15 20:59:20||104.19||104.19||104.19||104.19|4
1637009970000|2021-11-15 20:59:30|||||||||3
1637009980000|2021-11-15 20:59:40|||||||||3
1637009990000|2021-11-15 20:59:50|104.32||104.27||104.32||104.27||1
1637046000000|2021-11-16 07:00:00|104.47|104.29|104.42|104.24|104.47|104.29|104.42|104.24|20
1637046010000|2021-11-16 07:00:10||104.19||104.19||104.19||104.19|6
1637046020000|2021-11-16 07:00:20|||||||||1
1637046040000|2021-11-16 07:00:40||104.24||104.29||104.29||104.24|0
1637046060000|2021-11-16 07:01:00||104.24||104.24||104.24||104.24|8
1637046070000|2021-11-16 07:01:10||104.29||104.24||104.29||104.24|10
1637046100000|2021-11-16 07:01:40||104.29||104.24||104.29||104.24|0
1637046110000|2021-11-16 07:01:50||104.29||104.29||104.29||104.24|0
1637046150000|2021-11-16 07:02:30|104.37||104.37||104.37||104.37||0
1637046160000|2021-11-16 07:02:40|104.32|104.24|104.32|104.19|104.32|104.24|104.32|104.19|22
1637046180000|2021-11-16 07:03:00||104.24||104.24||104.24||104.24|0
1637046190000|2021-11-16 07:03:10|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|0
1637046270000|2021-11-16 07:04:30|||||||||2
1637046560000|2021-11-16 07:09:20|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|5
1637046700000|2021-11-16 07:11:40|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|50
1637046720000|2021-11-16 07:12:00|104.52||104.52||104.52||104.52||50
1637046730000|2021-11-16 07:12:10|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.44|5
1637046770000|2021-11-16 07:12:50|104.57||104.52||104.57||104.52||5
1637046790000|2021-11-16 07:13:10|104.57||104.52||104.57||104.52||0
1637046800000|2021-11-16 07:13:20|104.57||104.57||104.57||104.57||0
1637046820000|2021-11-16 07:13:40|104.62||104.62||104.62||104.62||145
1637046850000|2021-11-16 07:14:10|104.57||104.57||104.57||104.57||0
1637046870000|2021-11-16 07:14:30||104.49||104.49||104.49||104.49|0
1637046880000|2021-11-16 07:14:40||104.44||104.44||104.44||104.44|25
1637046890000|2021-11-16 07:14:50||104.49||104.49||104.49||104.49|0
1637046900000|2021-11-16 07:15:00|||||||||9
1637046950000|2021-11-16 07:15:50|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|88
1637046960000|2021-11-16 07:16:00||104.49||104.49||104.49||104.49|3
1637047100000|2021-11-16 07:18:20|104.57||104.57||104.57||104.57||0
1637047200000|2021-11-16 07:20:00|104.62||104.62||104.62||104.62||10
1637047230000|2021-11-16 07:20:30||104.54||104.54||104.54||104.54|0
1637047320000|2021-11-16 07:22:00|104.67||104.67||104.67||104.67||0
1637047330000|2021-11-16 07:22:10||104.59||104.54||104.59||104.54|0
1637047340000|2021-11-16 07:22:20|104.62||104.67||104.67||104.62||125
1637047360000|2021-11-16 07:22:40|104.62||104.62||104.62||104.62||0
1637047370000|2021-11-16 07:22:50|104.67||104.67||104.67||104.67||0
1637047490000|2021-11-16 07:24:50|104.72|104.59|104.72|104.59|104.72|104.59|104.67|104.59|2
1637047500000|2021-11-16 07:25:00||104.64||104.59||104.64||104.59|0
1637047520000|2021-11-16 07:25:20|104.67||104.67||104.67||104.67||0
1637047530000|2021-11-16 07:25:30|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.64|15
1637047540000|2021-11-16 07:25:40|||||||||29
1637047630000|2021-11-16 07:27:10|||||||||60
1637047640000|2021-11-16 07:27:20|||||||||15
1637047900000|2021-11-16 07:31:40|||||||||15
1637047960000|2021-11-16 07:32:40||104.59||104.59||104.59||104.59|0
1637048100000|2021-11-16 07:35:00|104.67||104.67||104.72||104.67||10
1637048180000|2021-11-16 07:36:20||104.54||104.59||104.59||104.54|0
1637048240000|2021-11-16 07:37:20||104.54||104.59||104.59||104.54|0
1637048340000|2021-11-16 07:39:00||104.54||104.54||104.54||104.54|0
1637048650000|2021-11-16 07:44:10||104.59||104.54||104.59||104.54|0
1637048670000|2021-11-16 07:44:30|104.62||104.62||104.62||104.62||0
1637048750000|2021-11-16 07:45:50|104.67||104.67||104.67||104.67||5
1637049050000|2021-11-16 07:50:50||104.59||104.54||104.59||104.54|0
1637049290000|2021-11-16 07:54:50||104.59||104.59||104.59||104.59|0
1637049430000|2021-11-16 07:57:10|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|75
1637049450000|2021-11-16 07:57:30|||||||||50
1637049460000|2021-11-16 07:57:40||104.49||104.49||104.49||104.49|57
1637049490000|2021-11-16 07:58:10||104.54||104.54||104.54||104.54|0
1637049530000|2021-11-16 07:58:50||104.49||104.49||104.49||104.49|0
1637049560000|2021-11-16 07:59:20|104.57|104.54|104.57|104.49|104.57|104.54|104.57|104.49|6
1637049570000|2021-11-16 07:59:30|104.62|104.54|104.62|104.49|104.62|104.54|104.62|104.49|25
1637049580000|2021-11-16 07:59:40|104.57|104.44|104.62|104.44|104.62|104.44|104.57|104.44|109
1637049590000|2021-11-16 07:59:50||104.49||104.49||104.54||104.49|50
1637049600000|2021-11-16 08:00:00|104.67|104.59|104.57|104.49|104.67|104.59|104.52|104.44|182
1637049610000|2021-11-16 08:00:10|104.52|104.44|104.62|104.49|104.62|104.49|104.52|104.44|24
1637049620000|2021-11-16 08:00:20|104.57|104.44|104.57|104.49|104.62|104.49|104.57|104.44|77
1637049630000|2021-11-16 08:00:30|104.62|104.54|104.62|104.49|104.67|104.54|104.62|104.49|98
1637049640000|2021-11-16 08:00:40||104.54||104.49||104.54||104.49|16
1637049650000|2021-11-16 08:00:50|104.67|104.54|104.67|104.54|104.67|104.54|104.67|104.54|21
1637049660000|2021-11-16 08:01:00||104.59||104.54||104.59||104.54|1
1637049670000|2021-11-16 08:01:10||104.59||104.54||104.59||104.54|61
1637049680000|2021-11-16 08:01:20|104.62|104.59|104.57|104.49|104.62|104.59|104.57|104.44|95
1637049690000|2021-11-16 08:01:30|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.54|20
1637049710000|2021-11-16 08:01:50|104.67||104.67||104.67||104.67||45
1637049720000|2021-11-16 08:02:00|104.62|104.59|104.62|104.54|104.62|104.59|104.62|104.54|26
1637049740000|2021-11-16 08:02:20||104.49||104.49||104.49||104.49|72
1637049750000|2021-11-16 08:02:30|104.57|104.54|104.57|104.44|104.57|104.54|104.57|104.44|43
1637049760000|2021-11-16 08:02:40||104.49||104.49||104.49||104.49|0
1637049780000|2021-11-16 08:03:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|34
1637049790000|2021-11-16 08:03:10|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|24
1637049800000|2021-11-16 08:03:20|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.44|8
1637049810000|2021-11-16 08:03:30|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|57
1637049820000|2021-11-16 08:03:40|104.47||104.47||104.47||104.47||2
1637049860000|2021-11-16 08:04:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|34
1637049890000|2021-11-16 08:04:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|26
1637049900000|2021-11-16 08:05:00|104.52||104.47||104.52||104.47||47
1637049920000|2021-11-16 08:05:20|104.52|104.44|104.67|104.54|104.67|104.59|104.52|104.44|485
1637049930000|2021-11-16 08:05:30|104.62|104.59|104.62|104.54|104.62|104.59|104.62|104.54|18
1637049940000|2021-11-16 08:05:40|104.57|104.49|104.57|104.49|104.62|104.49|104.57|104.49|18
1637049960000|2021-11-16 08:06:00|104.62|104.54|104.62|104.54|104.62|104.54|104.62|104.49|6
1637049970000|2021-11-16 08:06:10||104.49||104.54||104.54||104.49|0
1637049990000|2021-11-16 08:06:30|104.67|104.59|104.67|104.59|104.67|104.59|104.67|104.59|22
1637050000000|2021-11-16 08:06:40|104.72|104.64|104.67|104.59|104.72|104.64|104.67|104.59|700
1637050010000|2021-11-16 08:06:50|104.72||104.67||104.72||104.67||1
1637050020000|2021-11-16 08:07:00|104.62|104.54|104.62|104.54|104.67|104.59|104.62|104.54|7
1637050040000|2021-11-16 08:07:20|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|2
1637050050000|2021-11-16 08:07:30||104.44||104.49||104.49||104.44|78
1637050060000|2021-11-16 08:07:40|104.52|104.44|104.52|104.44|104.57|104.49|104.52|104.44|3
1637050080000|2021-11-16 08:08:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|32
1637050090000|2021-11-16 08:08:10|104.52|104.44|104.52|104.39|104.52|104.49|104.52|104.39|26
1637050100000|2021-11-16 08:08:20|104.47|104.44|104.47|104.39|104.52|104.44|104.47|104.39|16
1637050110000|2021-11-16 08:08:30|||||||||100
1637050120000|2021-11-16 08:08:40|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.39|36
1637050130000|2021-11-16 08:08:50|||||||||2
1637050140000|2021-11-16 08:09:00|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|37
1637050150000|2021-11-16 08:09:10|104.52||104.52||104.52||104.52||2
1637050160000|2021-11-16 08:09:20|104.57|104.44|104.52|104.44|104.57|104.44|104.52|104.44|9
1637050170000|2021-11-16 08:09:30|104.47|104.39|104.52|104.39|104.52|104.39|104.47|104.39|0
1637050180000|2021-11-16 08:09:40||104.44||104.44||104.44||104.39|58
1637050190000|2021-11-16 08:09:50|||||||||51
1637050200000|2021-11-16 08:10:00|104.47|104.39|104.47|104.39|104.47|104.44|104.47|104.39|4
1637050210000|2021-11-16 08:10:10|104.52|104.44|104.47|104.39|104.52|104.44|104.47|104.39|1
1637050220000|2021-11-16 08:10:20|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|4
1637050250000|2021-11-16 08:10:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|10
1637050270000|2021-11-16 08:11:10|104.52||104.52||104.52||104.47||37
1637050280000|2021-11-16 08:11:20|104.47|104.44|104.52|104.44|104.52|104.44|104.47|104.39|0
1637050310000|2021-11-16 08:11:50|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.44|37
1637050320000|2021-11-16 08:12:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|22
1637050330000|2021-11-16 08:12:10|104.57|104.49|104.57|104.44|104.57|104.49|104.57|104.44|2
1637050340000|2021-11-16 08:12:20|104.52|104.49|104.57|104.44|104.57|104.49|104.52|104.44|3
1637050350000|2021-11-16 08:12:30|104.52|104.49|104.52|104.44|104.52|104.49|104.52|104.44|0
1637050360000|2021-11-16 08:12:40|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|292
1637050390000|2021-11-16 08:13:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|450
1637050420000|2021-11-16 08:13:40||104.29||104.34||104.34||104.29|19
1637050430000|2021-11-16 08:13:50|104.37|104.29|104.37|104.29|104.37|104.34|104.37|104.29|92
1637050440000|2021-11-16 08:14:00|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|90
1637050460000|2021-11-16 08:14:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|3
1637050470000|2021-11-16 08:14:30|104.37||104.32||104.37||104.32||3
1637050480000|2021-11-16 08:14:40|||||||||84
1637050500000|2021-11-16 08:15:00|||||||||3
1637050510000|2021-11-16 08:15:10||104.19||104.19||104.19||104.19|17
1637050520000|2021-11-16 08:15:20||104.24||104.19||104.24||104.19|39
1637050530000|2021-11-16 08:15:30|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|10
1637050540000|2021-11-16 08:15:40|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|5
1637050550000|2021-11-16 08:15:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1637050560000|2021-11-16 08:16:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|36
1637050570000|2021-11-16 08:16:10|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|108
1637050580000|2021-11-16 08:16:20||104.14||104.19||104.19||104.14|0
1637050590000|2021-11-16 08:16:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1637050600000|2021-11-16 08:16:40|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|2
1637050610000|2021-11-16 08:16:50|104.27||104.32||104.32||104.27||2
1637050620000|2021-11-16 08:17:00||104.24||104.24||104.24||104.24|0
1637050640000|2021-11-16 08:17:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|153
1637050650000|2021-11-16 08:17:30|104.32|104.24|104.32|104.24|104.32|104.29|104.32|104.24|10
1637050660000|2021-11-16 08:17:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|18
1637050670000|2021-11-16 08:17:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|0
1637050680000|2021-11-16 08:18:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|2
1637050710000|2021-11-16 08:18:30|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|14
1637050720000|2021-11-16 08:18:40||104.24||104.29||104.29||104.24|0
1637050740000|2021-11-16 08:19:00|104.42||104.37||104.42||104.37||11
1637050750000|2021-11-16 08:19:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.29|10
1637050760000|2021-11-16 08:19:20|||||||||1
1637050800000|2021-11-16 08:20:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|172
1637050810000|2021-11-16 08:20:10|||||||||1
1637050820000|2021-11-16 08:20:20|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|21
1637050830000|2021-11-16 08:20:30|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|67
1637050840000|2021-11-16 08:20:40||104.39||104.39||104.39||104.39|0
1637050860000|2021-11-16 08:21:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|142
1637050870000|2021-11-16 08:21:10|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|31
1637050880000|2021-11-16 08:21:20|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|2
1637050890000|2021-11-16 08:21:30|104.42|104.39|104.42|104.34|104.47|104.39|104.42|104.34|3
1637050910000|2021-11-16 08:21:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|3
1637050920000|2021-11-16 08:22:00|||||||||2
1637050930000|2021-11-16 08:22:10|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|29
1637050940000|2021-11-16 08:22:20|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|13
1637050960000|2021-11-16 08:22:40|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|1
1637050980000|2021-11-16 08:23:00||104.24||104.24||104.29||104.24|18
1637050990000|2021-11-16 08:23:10|104.32|104.29|104.32|104.24|104.32|104.29|104.32|104.24|10
1637051020000|2021-11-16 08:23:40||104.19||104.24||104.24||104.19|18
1637051040000|2021-11-16 08:24:00|104.27|104.19|104.27|104.19|104.27|104.24|104.27|104.19|6
1637051050000|2021-11-16 08:24:10||104.14||104.14||104.14||104.14|14
1637051060000|2021-11-16 08:24:20|104.22||104.22||104.22||104.22||0
1637051070000|2021-11-16 08:24:30|||||||||85
1637051090000|2021-11-16 08:24:50|||||||||2
1637051100000|2021-11-16 08:25:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|33
1637051110000|2021-11-16 08:25:10|104.27||104.22||104.27||104.22||3
1637051130000|2021-11-16 08:25:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|27
1637051140000|2021-11-16 08:25:40||104.14||104.19||104.19||104.14|50
1637051150000|2021-11-16 08:25:50|104.32||104.32||104.32||104.32||13
1637051160000|2021-11-16 08:26:00|104.27|104.24|104.27|104.19|104.32|104.24|104.27|104.19|4
1637051170000|2021-11-16 08:26:10|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|35
1637051180000|2021-11-16 08:26:20|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|23
1637051190000|2021-11-16 08:26:30|||||||||50
1637051200000|2021-11-16 08:26:40|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|35
1637051220000|2021-11-16 08:27:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|5
1637051230000|2021-11-16 08:27:10|104.37||104.32||104.37||104.32||3
1637051240000|2021-11-16 08:27:20|104.37||104.37||104.37||104.37||1
1637051250000|2021-11-16 08:27:30||104.29||104.29||104.29||104.29|0
1637051270000|2021-11-16 08:27:50|104.42|104.34|104.42|104.29|104.42|104.34|104.42|104.29|16
1637051280000|2021-11-16 08:28:00|104.37|104.34|104.37|104.29|104.37|104.34|104.37|104.29|7
1637051290000|2021-11-16 08:28:10|104.42||104.37||104.42||104.37||3
1637051310000|2021-11-16 08:28:30||104.24||104.29||104.29||104.24|20
1637051320000|2021-11-16 08:28:40|104.42|104.24|104.42|104.29|104.42|104.29|104.42|104.24|260
1637051330000|2021-11-16 08:28:50|104.37||104.37||104.37||104.37||0
1637051370000|2021-11-16 08:29:30|||||||||64
1637051380000|2021-11-16 08:29:40|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|130
1637051390000|2021-11-16 08:29:50|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|118
1637051400000|2021-11-16 08:30:00|||||||||2
1637051420000|2021-11-16 08:30:20|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|64
1637051430000|2021-11-16 08:30:30|104.27|104.19|104.27|104.19|104.27|104.24|104.27|104.19|9
1637051440000|2021-11-16 08:30:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|20
1637051450000|2021-11-16 08:30:50|104.27|104.19|104.32|104.19|104.32|104.19|104.27|104.19|22
1637051460000|2021-11-16 08:31:00||104.24||104.24||104.24||104.24|3
1637051470000|2021-11-16 08:31:10||104.19||104.24||104.24||104.19|0
1637051490000|2021-11-16 08:31:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|24
1637051520000|2021-11-16 08:32:00|||||||||15
1637051550000|2021-11-16 08:32:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|457
1637051570000|2021-11-16 08:32:50|||||||||64
1637051590000|2021-11-16 08:33:10|||||||||181
1637051610000|2021-11-16 08:33:30|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|196
1637051620000|2021-11-16 08:33:40|104.37|104.29|104.37|104.29|104.37|104.34|104.37|104.29|11
1637051630000|2021-11-16 08:33:50|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|18
1637051640000|2021-11-16 08:34:00||104.29||104.34||104.34||104.29|58
1637051650000|2021-11-16 08:34:10||104.29||104.34||104.34||104.29|8
1637051670000|2021-11-16 08:34:30|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|65
1637051690000|2021-11-16 08:34:50||104.29||104.29||104.29||104.29|3
1637051700000|2021-11-16 08:35:00|104.37|104.34|104.42|104.34|104.42|104.34|104.37|104.34|11
1637051730000|2021-11-16 08:35:30|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|6
1637051740000|2021-11-16 08:35:40|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|187
1637051750000|2021-11-16 08:35:50|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|4
1637051790000|2021-11-16 08:36:30|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|11
1637051800000|2021-11-16 08:36:40|||||||||18
1637051820000|2021-11-16 08:37:00|||||||||11
1637051830000|2021-11-16 08:37:10|104.32|104.24|104.32|104.24|104.32|104.29|104.32|104.24|2
1637051860000|2021-11-16 08:37:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|24
1637051880000|2021-11-16 08:38:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|16
1637051920000|2021-11-16 08:38:40|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|6
1637051970000|2021-11-16 08:39:30|||||||||1
1637051980000|2021-11-16 08:39:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|26
1637052000000|2021-11-16 08:40:00|104.42|104.34|104.42|104.34|104.47|104.34|104.42|104.34|85
1637052010000|2021-11-16 08:40:10|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.34|25
1637052040000|2021-11-16 08:40:40|||||||||1
1637052060000|2021-11-16 08:41:00|104.52|104.44|104.52|104.44|104.52|104.44|104.47|104.39|65
1637052070000|2021-11-16 08:41:10||104.39||104.44||104.44||104.39|0
1637052090000|2021-11-16 08:41:30|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|133
1637052100000|2021-11-16 08:41:40|104.62||104.62||104.62||104.62||72
1637052110000|2021-11-16 08:41:50|104.57||104.57||104.57||104.57||1
1637052120000|2021-11-16 08:42:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|139
1637052130000|2021-11-16 08:42:10|104.57|104.49|104.57|104.49|104.57|104.49|104.52|104.44|124
1637052150000|2021-11-16 08:42:30|104.62||104.62||104.62||104.62||22
1637052160000|2021-11-16 08:42:40||104.54||104.49||104.54||104.49|13
1637052170000|2021-11-16 08:42:50|104.57|104.54|104.62|104.49|104.62|104.54|104.57|104.49|2
1637052180000|2021-11-16 08:43:00|104.57|104.54|104.57|104.49|104.62|104.54|104.57|104.49|8
1637052190000|2021-11-16 08:43:10|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|77
1637052230000|2021-11-16 08:43:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|51
1637052250000|2021-11-16 08:44:10|||||||||10
1637052270000|2021-11-16 08:44:30|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|14
1637052280000|2021-11-16 08:44:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|16
1637052300000|2021-11-16 08:45:00|104.32|104.24|104.42|104.34|104.42|104.34|104.32|104.24|79
1637052350000|2021-11-16 08:45:50|104.47|104.39|104.47|104.39|104.47|104.39|104.47|104.39|49
1637052360000|2021-11-16 08:46:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|52
1637052370000|2021-11-16 08:46:10|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|12
1637052380000|2021-11-16 08:46:20|104.42|104.39|104.42|104.34|104.47|104.39|104.42|104.34|4
1637052400000|2021-11-16 08:46:40|104.47||104.47||104.47||104.47||3
1637052410000|2021-11-16 08:46:50||104.39||104.39||104.39||104.39|0
1637052460000|2021-11-16 08:47:40|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|67
1637052470000|2021-11-16 08:47:50|||||||||2
1637052480000|2021-11-16 08:48:00|||||||||1
1637052490000|2021-11-16 08:48:10|104.47|104.39|104.47|104.34|104.47|104.39|104.47|104.34|24
1637052500000|2021-11-16 08:48:20|104.42||104.42||104.42||104.42||0
1637052520000|2021-11-16 08:48:40|||||||||1
1637052540000|2021-11-16 08:49:00|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|26
1637052590000|2021-11-16 08:49:50|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|59
1637052600000|2021-11-16 08:50:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|52
1637052610000|2021-11-16 08:50:10|||||||||50
1637052620000|2021-11-16 08:50:20|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|1
1637052630000|2021-11-16 08:50:30|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|35
1637052640000|2021-11-16 08:50:40|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|3
1637052650000|2021-11-16 08:50:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|13
1637052750000|2021-11-16 08:52:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|43
1637052770000|2021-11-16 08:52:50|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|76
1637052810000|2021-11-16 08:53:30||104.19||104.19||104.19||104.19|51
1637052830000|2021-11-16 08:53:50|104.27|104.24|104.27|104.19|104.27|104.24|104.27|104.19|1
1637052860000|2021-11-16 08:54:20|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|66
1637052870000|2021-11-16 08:54:30|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|38
1637052880000|2021-11-16 08:54:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|24
1637052900000|2021-11-16 08:55:00|||||||||2
1637052920000|2021-11-16 08:55:20|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|86
1637052930000|2021-11-16 08:55:30|||||||||63
1637052940000|2021-11-16 08:55:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|0
1637052950000|2021-11-16 08:55:50|104.17|104.09|104.22|104.09|104.22|104.09|104.17|104.09|195
1637052960000|2021-11-16 08:56:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|8
1637052970000|2021-11-16 08:56:10|||||||||2
1637053010000|2021-11-16 08:56:50|||||||||4
1637053040000|2021-11-16 08:57:20|||||||||1
1637053070000|2021-11-16 08:57:50|||||||||8
1637053080000|2021-11-16 08:58:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|17
1637053090000|2021-11-16 08:58:10|104.22||104.17||104.22||104.17||24
1637053120000|2021-11-16 08:58:40|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|266
1637053130000|2021-11-16 08:58:50|||||||||150
1637053140000|2021-11-16 08:59:00|104.27||104.22||104.27||104.22||135
1637053150000|2021-11-16 08:59:10|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|284
1637053160000|2021-11-16 08:59:20||104.14||104.19||104.19||104.14|32
1637053170000|2021-11-16 08:59:30||104.14||104.14||104.19||104.14|0
1637053180000|2021-11-16 08:59:40|104.22||104.22||104.22||104.22||0
1637053190000|2021-11-16 08:59:50|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1637053200000|2021-11-16 09:00:00||104.14||104.14||104.19||104.14|13
1637053210000|2021-11-16 09:00:10||104.19||104.19||104.19||104.19|0
1637053220000|2021-11-16 09:00:20||104.14||104.19||104.19||104.14|1
1637053230000|2021-11-16 09:00:30||104.14||104.19||104.19||104.14|1
1637053240000|2021-11-16 09:00:40||104.14||104.19||104.19||104.14|0
1637053260000|2021-11-16 09:01:00||104.14||104.19||104.19||104.14|37
1637053370000|2021-11-16 09:02:50|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|176
1637053400000|2021-11-16 09:03:20|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|49
1637053420000|2021-11-16 09:03:40|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|260
1637053440000|2021-11-16 09:04:00|104.12|104.04|104.12|104.04|104.17|104.09|104.12|104.04|109
1637053480000|2021-11-16 09:04:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|42
1637053510000|2021-11-16 09:05:10|||||||||1
1637053570000|2021-11-16 09:06:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|369
1637053590000|2021-11-16 09:06:30|||||||||59
1637053600000|2021-11-16 09:06:40|||||||||1
1637053650000|2021-11-16 09:07:30|||||||||25
1637053670000|2021-11-16 09:07:50|||||||||9
1637053680000|2021-11-16 09:08:00||103.89||103.94||103.94||103.89|10
1637053690000|2021-11-16 09:08:10||103.89||103.94||103.94||103.89|0
1637053700000|2021-11-16 09:08:20|||||||||121
1637053720000|2021-11-16 09:08:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|5
1637053740000|2021-11-16 09:09:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|0
1637053750000|2021-11-16 09:09:10|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|12
1637053760000|2021-11-16 09:09:20|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|9
1637053770000|2021-11-16 09:09:30||103.99||103.99||103.99||103.94|0
1637053780000|2021-11-16 09:09:40||103.94||103.94||103.99||103.94|0
1637053790000|2021-11-16 09:09:50||103.99||103.94||103.99||103.94|0
1637053800000|2021-11-16 09:10:00|104.02||104.02||104.02||104.02||0
1637053810000|2021-11-16 09:10:10|103.97|103.89|104.02|103.89|104.02|103.89|103.97|103.89|59
1637053820000|2021-11-16 09:10:20||103.94||103.94||103.94||103.94|0
1637053830000|2021-11-16 09:10:30|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|16
1637053850000|2021-11-16 09:10:50||103.84||103.84||103.84||103.84|76
1637053860000|2021-11-16 09:11:00|103.92||103.92||103.92||103.92||0
1637053870000|2021-11-16 09:11:10|103.97|103.89|103.97|103.84|103.97|103.89|103.92|103.84|159
1637053880000|2021-11-16 09:11:20||103.89||103.89||103.89||103.89|50
1637053890000|2021-11-16 09:11:30|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|24
1637053900000|2021-11-16 09:11:40|||||||||7
1637053920000|2021-11-16 09:12:00||103.84||103.89||103.89||103.84|95
1637053930000|2021-11-16 09:12:10||103.84||103.89||103.89||103.84|2
1637053940000|2021-11-16 09:12:20||103.84||103.84||103.89||103.84|0
1637053950000|2021-11-16 09:12:30||103.89||103.89||103.89||103.84|0
1637053960000|2021-11-16 09:12:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|104
1637053970000|2021-11-16 09:12:50||103.79||103.84||103.84||103.79|74
1637053980000|2021-11-16 09:13:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|8
1637054000000|2021-11-16 09:13:20|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.79|1
1637054010000|2021-11-16 09:13:30|103.92||103.92||103.92||103.92||1
1637054020000|2021-11-16 09:13:40|103.87||103.92||103.92||103.87||208
1637054030000|2021-11-16 09:13:50|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.74|550
1637054080000|2021-11-16 09:14:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|56
1637054100000|2021-11-16 09:15:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|29
1637054110000|2021-11-16 09:15:10|||||||||6
1637054170000|2021-11-16 09:16:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|240
1637054220000|2021-11-16 09:17:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|35
1637054280000|2021-11-16 09:18:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|91
1637054300000|2021-11-16 09:18:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|57
1637054320000|2021-11-16 09:18:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|32
1637054330000|2021-11-16 09:18:50|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|2
1637054350000|2021-11-16 09:19:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|30
1637054360000|2021-11-16 09:19:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|9
1637054380000|2021-11-16 09:19:40||103.84||103.89||103.89||103.84|0
1637054400000|2021-11-16 09:20:00|||||||||11
1637054410000|2021-11-16 09:20:10|||||||||7
1637054460000|2021-11-16 09:21:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|0
1637054470000|2021-11-16 09:21:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|29
1637054480000|2021-11-16 09:21:20||103.84||103.89||103.89||103.84|0
1637054490000|2021-11-16 09:21:30||103.84||103.89||103.89||103.84|0
1637054500000|2021-11-16 09:21:40|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|7
1637054510000|2021-11-16 09:21:50|103.97||103.92||103.97||103.92||4
1637054520000|2021-11-16 09:22:00|103.97|103.89|103.97|103.84|103.97|103.89|103.97|103.84|40
1637054530000|2021-11-16 09:22:10|103.92|103.89|103.97|103.89|103.97|103.89|103.92|103.84|12
1637054550000|2021-11-16 09:22:30|||||||||2160
1637054570000|2021-11-16 09:22:50|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|9
1637054580000|2021-11-16 09:23:00|103.92||103.92||103.92||103.92||0
1637054590000|2021-11-16 09:23:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|14
1637054620000|2021-11-16 09:23:40||103.84||103.84||103.84||103.84|1
1637054630000|2021-11-16 09:23:50|103.92||103.92||103.92||103.92||0
1637054640000|2021-11-16 09:24:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|16
1637054670000|2021-11-16 09:24:30|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|113
1637054700000|2021-11-16 09:25:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|144
1637054710000|2021-11-16 09:25:10|||||||||20
1637054730000|2021-11-16 09:25:30||103.94||103.94||103.94||103.94|0
1637054740000|2021-11-16 09:25:40|104.02||104.02||104.02||104.02||0
1637054760000|2021-11-16 09:26:00|104.12|103.99|104.12|103.99|104.12|104.04|104.12|103.99|894
1637054770000|2021-11-16 09:26:10||104.04||103.99||104.04||103.99|18
1637054780000|2021-11-16 09:26:20|104.07||104.07||104.07||104.07||0
1637054810000|2021-11-16 09:26:50||103.94||103.94||103.94||103.94|7
1637054820000|2021-11-16 09:27:00|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|21
1637054840000|2021-11-16 09:27:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|94
1637054880000|2021-11-16 09:28:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|37
1637054890000|2021-11-16 09:28:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|43
1637054900000|2021-11-16 09:28:20|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|44
1637054910000|2021-11-16 09:28:30|103.92||103.92||103.92||103.92||0
1637054940000|2021-11-16 09:29:00||103.79||103.79||103.79||103.79|80
1637054950000|2021-11-16 09:29:10|103.87|103.84|103.87|103.79|103.87|103.84|103.87|103.79|29
1637054960000|2021-11-16 09:29:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|8
1637054970000|2021-11-16 09:29:30||103.79||103.84||103.84||103.79|0
1637054980000|2021-11-16 09:29:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|19
1637055000000|2021-11-16 09:30:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|7
1637055050000|2021-11-16 09:30:50|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|53
1637055060000|2021-11-16 09:31:00|103.97||103.92||103.97||103.92||14
1637055080000|2021-11-16 09:31:20|||||||||21
1637055130000|2021-11-16 09:32:10|||||||||55
1637055170000|2021-11-16 09:32:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|51
1637055230000|2021-11-16 09:33:50|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|75
1637055240000|2021-11-16 09:34:00|103.87||103.87||103.87||103.87||0
1637055270000|2021-11-16 09:34:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|10
1637055300000|2021-11-16 09:35:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|27
1637055310000|2021-11-16 09:35:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|38
1637055340000|2021-11-16 09:35:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|8
1637055370000|2021-11-16 09:36:10|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|28
1637055400000|2021-11-16 09:36:40|104.07||104.07||104.07||104.07||41
1637055410000|2021-11-16 09:36:50||103.99||103.99||103.99||103.99|0
1637055420000|2021-11-16 09:37:00|104.02|103.94|104.02|103.94|104.07|103.99|104.02|103.94|12
1637055430000|2021-11-16 09:37:10|104.07||104.07||104.07||104.07||0
1637055440000|2021-11-16 09:37:20||103.99||103.99||103.99||103.99|0
1637055490000|2021-11-16 09:38:10|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|34
1637055530000|2021-11-16 09:38:50|||||||||1
1637055550000|2021-11-16 09:39:10|||||||||3
1637055570000|2021-11-16 09:39:30|104.17||104.17||104.17||104.12||52
1637055580000|2021-11-16 09:39:40|104.12||104.12||104.17||104.12||40
1637055600000|2021-11-16 09:40:00|||||||||1
1637055650000|2021-11-16 09:40:50|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|29
1637055660000|2021-11-16 09:41:00||104.04||104.04||104.04||104.04|20
1637055670000|2021-11-16 09:41:10|104.12|104.09|104.12|104.04|104.12|104.09|104.12|104.04|9
1637055680000|2021-11-16 09:41:20||103.99||103.99||103.99||103.99|2
1637055690000|2021-11-16 09:41:30|104.07||104.07||104.12||104.07||0
1637055700000|2021-11-16 09:41:40|104.12||104.12||104.12||104.07||0
1637055710000|2021-11-16 09:41:50|104.07||104.12||104.12||104.07||0
1637055720000|2021-11-16 09:42:00|104.07|104.04|104.07|103.99|104.12|104.04|104.07|103.99|8
1637055760000|2021-11-16 09:42:40|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|0
1637055780000|2021-11-16 09:43:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|10
1637055800000|2021-11-16 09:43:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|34
1637055810000|2021-11-16 09:43:30|104.07||104.07||104.07||104.07||7
1637055820000|2021-11-16 09:43:40||103.99||103.99||103.99||103.94|0
1637055830000|2021-11-16 09:43:50||103.94||103.99||103.99||103.94|0
1637055840000|2021-11-16 09:44:00||103.94||103.99||103.99||103.94|7
1637055890000|2021-11-16 09:44:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|106
1637055920000|2021-11-16 09:45:20|||||||||1
1637055940000|2021-11-16 09:45:40|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|72
1637056020000|2021-11-16 09:47:00|||||||||3
1637056040000|2021-11-16 09:47:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|64
1637056050000|2021-11-16 09:47:30|||||||||186
1637056060000|2021-11-16 09:47:40|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.94|263
1637056130000|2021-11-16 09:48:50|104.12|104.04|104.12|103.99|104.12|104.04|104.07|103.99|44
1637056140000|2021-11-16 09:49:00|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|6
1637056160000|2021-11-16 09:49:20||103.99||104.04||104.04||103.99|1
1637056170000|2021-11-16 09:49:30||103.99||103.99||103.99||103.99|0
1637056180000|2021-11-16 09:49:40||104.04||104.04||104.04||104.04|200
1637056200000|2021-11-16 09:50:00||103.99||103.99||103.99||103.99|31
1637056210000|2021-11-16 09:50:10|104.07|104.04|104.12|103.99|104.12|104.04|104.07|103.99|14
1637056220000|2021-11-16 09:50:20|104.07|104.04|104.07|103.99|104.07|104.04|104.07|103.99|200
1637056230000|2021-11-16 09:50:30|||||||||1
1637056250000|2021-11-16 09:50:50|104.12|104.04|104.12|103.99|104.12|104.04|104.12|103.99|58
1637056260000|2021-11-16 09:51:00|104.07||104.12||104.12||104.07||11
1637056270000|2021-11-16 09:51:10|104.07|104.04|104.12|104.04|104.12|104.04|104.07|104.04|1
1637056280000|2021-11-16 09:51:20||103.99||104.04||104.04||103.99|9
1637056310000|2021-11-16 09:51:50|104.07|103.99|104.07|103.99|104.07|104.04|104.07|103.99|38
1637056320000|2021-11-16 09:52:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|10
1637056350000|2021-11-16 09:52:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|0
1637056370000|2021-11-16 09:52:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|36
1637056380000|2021-11-16 09:53:00|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|30
1637056390000|2021-11-16 09:53:10||103.99||103.99||103.99||103.99|0
1637056400000|2021-11-16 09:53:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|201
1637056430000|2021-11-16 09:53:50||103.89||103.89||103.89||103.89|294
1637056440000|2021-11-16 09:54:00|103.97|103.94|103.97|103.89|104.02|103.94|103.97|103.89|8
1637056460000|2021-11-16 09:54:20|104.02||104.02||104.02||104.02||11
1637056470000|2021-11-16 09:54:30||103.94||103.94||103.94||103.94|0
1637056480000|2021-11-16 09:54:40||103.89||103.94||103.94||103.89|0
1637056490000|2021-11-16 09:54:50||103.89||103.89||103.94||103.89|0
1637056500000|2021-11-16 09:55:00||103.94||103.94||103.94||103.89|7
1637056510000|2021-11-16 09:55:10||103.89||103.89||103.89||103.89|0
1637056540000|2021-11-16 09:55:40|103.97||103.97||103.97||103.97||0
1637056550000|2021-11-16 09:55:50|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|4
1637056570000|2021-11-16 09:56:10||103.89||103.94||103.94||103.89|7
1637056620000|2021-11-16 09:57:00||103.89||103.89||103.89||103.89|9
1637056630000|2021-11-16 09:57:10||103.94||103.89||103.94||103.89|0
1637056640000|2021-11-16 09:57:20||103.94||103.89||103.94||103.89|0
1637056650000|2021-11-16 09:57:30||103.94||103.89||103.94||103.89|0
1637056660000|2021-11-16 09:57:40||103.94||103.94||103.94||103.94|0
1637056680000|2021-11-16 09:58:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|45
1637056770000|2021-11-16 09:59:30|||||||||58
1637056810000|2021-11-16 10:00:10|||||||||6
1637056830000|2021-11-16 10:00:30|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|36
1637056840000|2021-11-16 10:00:40||103.99||103.99||103.99||103.99|15
1637056850000|2021-11-16 10:00:50|104.07||104.07||104.07||104.07||0
1637056900000|2021-11-16 10:01:40|||||||||2
1637056910000|2021-11-16 10:01:50|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|70
1637056920000|2021-11-16 10:02:00|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|56
1637056930000|2021-11-16 10:02:10|104.07||104.07||104.07||104.07||0
1637056940000|2021-11-16 10:02:20|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|278
1637056970000|2021-11-16 10:02:50|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|41
1637056980000|2021-11-16 10:03:00|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|17
1637057010000|2021-11-16 10:03:30|104.07||104.02||104.07||104.02||2
1637057020000|2021-11-16 10:03:40|104.07||104.07||104.07||104.07||1
1637057030000|2021-11-16 10:03:50|104.02||104.02||104.07||104.02||0
1637057040000|2021-11-16 10:04:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|23
1637057060000|2021-11-16 10:04:20||103.94||103.99||103.99||103.94|0
1637057070000|2021-11-16 10:04:30||103.94||103.94||103.99||103.94|0
1637057080000|2021-11-16 10:04:40|104.02|103.99|104.02|103.94|104.02|103.99|104.02|103.94|0
1637057110000|2021-11-16 10:05:10||103.89||103.89||103.89||103.89|7
1637057120000|2021-11-16 10:05:20||103.94||103.94||103.94||103.94|0
1637057160000|2021-11-16 10:06:00|104.07|103.99|104.07|103.94|104.07|103.99|104.07|103.94|9
1637057180000|2021-11-16 10:06:20|104.02||104.02||104.02||104.02||0
1637057190000|2021-11-16 10:06:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|4
1637057200000|2021-11-16 10:06:40||103.94||103.99||103.99||103.94|0
1637057220000|2021-11-16 10:07:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|0
1637057260000|2021-11-16 10:07:40|104.07||104.07||104.07||104.02||9
1637057270000|2021-11-16 10:07:50||103.99||103.99||103.99||103.99|0
1637057280000|2021-11-16 10:08:00|||||||||8
1637057350000|2021-11-16 10:09:10|104.12|104.04|104.12|103.99|104.12|104.04|104.07|103.99|117
1637057360000|2021-11-16 10:09:20||104.04||104.04||104.04||103.99|0
1637057370000|2021-11-16 10:09:30||103.99||103.99||103.99||103.99|7
1637057380000|2021-11-16 10:09:40|104.07||104.07||104.07||104.07||0
1637057390000|2021-11-16 10:09:50|||||||||100
1637057480000|2021-11-16 10:11:20||103.94||103.94||103.94||103.94|26
1637057490000|2021-11-16 10:11:30||103.99||103.99||103.99||103.99|0
1637057500000|2021-11-16 10:11:40||103.94||103.99||103.99||103.94|0
1637057510000|2021-11-16 10:11:50||103.94||103.94||103.94||103.94|0
1637057520000|2021-11-16 10:12:00|104.02||104.02||104.02||104.02||0
1637057540000|2021-11-16 10:12:20|||||||||1
1637057580000|2021-11-16 10:13:00||103.89||103.89||103.89||103.89|30
1637057600000|2021-11-16 10:13:20||103.94||103.94||103.94||103.94|0
1637057610000|2021-11-16 10:13:30|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|349
1637057620000|2021-11-16 10:13:40|||||||||250
1637057640000|2021-11-16 10:14:00|||||||||509
1637057650000|2021-11-16 10:14:10|||||||||343
1637057660000|2021-11-16 10:14:20|||||||||117
1637057670000|2021-11-16 10:14:30|||||||||33
1637057700000|2021-11-16 10:15:00|||||||||8
1637057710000|2021-11-16 10:15:10|||||||||136
1637057730000|2021-11-16 10:15:30|||||||||48
1637057740000|2021-11-16 10:15:40|||||||||73
1637057760000|2021-11-16 10:16:00|||||||||2
1637057780000|2021-11-16 10:16:20|||||||||529
1637057810000|2021-11-16 10:16:50||103.94||103.94||103.94||103.94|634
1637057820000|2021-11-16 10:17:00|104.02||104.02||104.07||104.02||15
1637057850000|2021-11-16 10:17:30||103.89||103.94||103.94||103.89|7
1637057860000|2021-11-16 10:17:40||103.89||103.94||103.94||103.89|6
1637057870000|2021-11-16 10:17:50||103.89||103.89||103.89||103.89|101
1637057880000|2021-11-16 10:18:00|103.97||103.97||103.97||103.97||0
1637057910000|2021-11-16 10:18:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|502
1637057920000|2021-11-16 10:18:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|652
1637057930000|2021-11-16 10:18:50|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|17
1637057940000|2021-11-16 10:19:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|44
1637057950000|2021-11-16 10:19:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|1
1637058000000|2021-11-16 10:20:00||103.74||103.79||103.79||103.74|30
1637058020000|2021-11-16 10:20:20|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|570
1637058030000|2021-11-16 10:20:30|103.82||103.82||103.82||103.82||3
1637058040000|2021-11-16 10:20:40|103.87||103.87||103.87||103.87||10
1637058050000|2021-11-16 10:20:50|103.82||103.82||103.82||103.82||0
1637058060000|2021-11-16 10:21:00||103.69||103.74||103.74||103.69|310
1637058070000|2021-11-16 10:21:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|77
1637058100000|2021-11-16 10:21:40|||||||||101
1637058110000|2021-11-16 10:21:50|||||||||16
1637058120000|2021-11-16 10:22:00|||||||||187
1637058130000|2021-11-16 10:22:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|163
1637058150000|2021-11-16 10:22:30|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|13
1637058190000|2021-11-16 10:23:10|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|5
1637058240000|2021-11-16 10:24:00|||||||||100
1637058270000|2021-11-16 10:24:30|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|135
1637058300000|2021-11-16 10:25:00|||||||||2
1637058360000|2021-11-16 10:26:00|||||||||12
1637058370000|2021-11-16 10:26:10|||||||||2
1637058400000|2021-11-16 10:26:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|43
1637058420000|2021-11-16 10:27:00|||||||||9
1637058460000|2021-11-16 10:27:40||103.69||103.69||103.74||103.69|2
1637058470000|2021-11-16 10:27:50|103.77||103.77||103.82||103.77||1
1637058520000|2021-11-16 10:28:40|||||||||7
1637058550000|2021-11-16 10:29:10|||||||||2
1637058560000|2021-11-16 10:29:20|103.82||103.82||103.82||103.82||23
1637058570000|2021-11-16 10:29:30|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.69|17
1637058620000|2021-11-16 10:30:20|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|100
1637058640000|2021-11-16 10:30:40|||||||||50
1637058660000|2021-11-16 10:31:00||103.69||103.74||103.74||103.69|8
1637058690000|2021-11-16 10:31:30|103.77|103.69|103.77|103.69|103.77|103.74|103.77|103.69|3
1637058740000|2021-11-16 10:32:20|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|46
1637058780000|2021-11-16 10:33:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|20
1637058910000|2021-11-16 10:35:10|||||||||1
1637059000000|2021-11-16 10:36:40|||||||||32
1637059010000|2021-11-16 10:36:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|162
1637059020000|2021-11-16 10:37:00|||||||||143
1637059030000|2021-11-16 10:37:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|12
1637059050000|2021-11-16 10:37:30|||||||||7
1637059060000|2021-11-16 10:37:40|||||||||14
1637059190000|2021-11-16 10:39:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|60
1637059200000|2021-11-16 10:40:00|||||||||12
1637059300000|2021-11-16 10:41:40|||||||||164
1637059340000|2021-11-16 10:42:20|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|16
1637059350000|2021-11-16 10:42:30|103.62||103.62||103.62||103.62||0
1637059410000|2021-11-16 10:43:30|||||||||14
1637059430000|2021-11-16 10:43:50|||||||||4
1637059440000|2021-11-16 10:44:00|||||||||10
1637059470000|2021-11-16 10:44:30|||||||||2
1637059490000|2021-11-16 10:44:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|23
1637059500000|2021-11-16 10:45:00|||||||||11
1637059530000|2021-11-16 10:45:30|||||||||23
1637059610000|2021-11-16 10:46:50|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|340
1637059660000|2021-11-16 10:47:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|8
1637059670000|2021-11-16 10:47:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|16
1637059710000|2021-11-16 10:48:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|20
1637059720000|2021-11-16 10:48:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|38
1637059800000|2021-11-16 10:50:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|845
1637059900000|2021-11-16 10:51:40||103.39||103.39||103.39||103.39|448
1637059910000|2021-11-16 10:51:50|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|25
1637059930000|2021-11-16 10:52:10|||||||||7
1637059960000|2021-11-16 10:52:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|451
1637059970000|2021-11-16 10:52:50|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|392
1637059980000|2021-11-16 10:53:00|103.42||103.42||103.42||103.42||0
1637059990000|2021-11-16 10:53:10|||||||||548
1637060020000|2021-11-16 10:53:40|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|15
1637060030000|2021-11-16 10:53:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2
1637060040000|2021-11-16 10:54:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|13
1637060050000|2021-11-16 10:54:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|49
1637060070000|2021-11-16 10:54:30|||||||||200
1637060080000|2021-11-16 10:54:40|||||||||33
1637060250000|2021-11-16 10:57:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|394
1637060260000|2021-11-16 10:57:40||103.29||103.34||103.34||103.29|10
1637060280000|2021-11-16 10:58:00|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|83
1637060290000|2021-11-16 10:58:10|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|2
1637060320000|2021-11-16 10:58:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1637060350000|2021-11-16 10:59:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|8
1637060380000|2021-11-16 10:59:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|83
1637060420000|2021-11-16 11:00:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|28
1637060510000|2021-11-16 11:01:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|11
1637060540000|2021-11-16 11:02:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|19
1637060580000|2021-11-16 11:03:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|33
1637060620000|2021-11-16 11:03:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|164
1637060650000|2021-11-16 11:04:10||103.34||103.34||103.34||103.34|72
1637060690000|2021-11-16 11:04:50|103.42||103.42||103.42||103.42||0
1637060710000|2021-11-16 11:05:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|96
1637060720000|2021-11-16 11:05:20|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|48
1637060760000|2021-11-16 11:06:00|103.47||103.42||103.47||103.42||7
1637060770000|2021-11-16 11:06:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|22
1637060800000|2021-11-16 11:06:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1637060810000|2021-11-16 11:06:50|103.47||103.42||103.47||103.42||1
1637060830000|2021-11-16 11:07:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|23
1637060840000|2021-11-16 11:07:20||103.34||103.34||103.34||103.34|3
1637060850000|2021-11-16 11:07:30||103.39||103.39||103.39||103.39|0
1637060870000|2021-11-16 11:07:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|50
1637060950000|2021-11-16 11:09:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|21
1637060970000|2021-11-16 11:09:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|28
1637061010000|2021-11-16 11:10:10||103.39||103.44||103.44||103.39|14
1637061050000|2021-11-16 11:10:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|28
1637061060000|2021-11-16 11:11:00|||||||||8
1637061070000|2021-11-16 11:11:10|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|3
1637061100000|2021-11-16 11:11:40|103.47||103.42||103.47||103.42||0
1637061110000|2021-11-16 11:11:50|||||||||7
1637061160000|2021-11-16 11:12:40||103.29||103.29||103.29||103.29|16
1637061170000|2021-11-16 11:12:50||103.34||103.34||103.34||103.34|0
1637061210000|2021-11-16 11:13:30|103.47||103.47||103.47||103.47||29
1637061220000|2021-11-16 11:13:40|103.42||103.42||103.42||103.42||0
1637061230000|2021-11-16 11:13:50|103.47||103.47||103.47||103.42||0
1637061240000|2021-11-16 11:14:00|103.42||103.42||103.42||103.42||0
1637061270000|2021-11-16 11:14:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|8
1637061290000|2021-11-16 11:14:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|71
1637061300000|2021-11-16 11:15:00|||||||||6
1637061320000|2021-11-16 11:15:20|||||||||8
1637061330000|2021-11-16 11:15:30|103.57||103.52||103.57||103.52||77
1637061350000|2021-11-16 11:15:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1637061360000|2021-11-16 11:16:00||103.44||103.44||103.44||103.44|11
1637061370000|2021-11-16 11:16:10||103.49||103.49||103.49||103.49|0
1637061380000|2021-11-16 11:16:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1637061410000|2021-11-16 11:16:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|134
1637061420000|2021-11-16 11:17:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|1
1637061440000|2021-11-16 11:17:20||103.39||103.39||103.39||103.39|7
1637061450000|2021-11-16 11:17:30|103.47||103.47||103.47||103.47||1
1637061490000|2021-11-16 11:18:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1637061520000|2021-11-16 11:18:40|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|46
1637061540000|2021-11-16 11:19:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1
1637061560000|2021-11-16 11:19:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|6
1637061580000|2021-11-16 11:19:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1
1637061670000|2021-11-16 11:21:10|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|19
1637061710000|2021-11-16 11:21:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1637061720000|2021-11-16 11:22:00|||||||||7
1637061740000|2021-11-16 11:22:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|30
1637061750000|2021-11-16 11:22:30||103.39||103.39||103.39||103.39|1
1637061760000|2021-11-16 11:22:40|103.47||103.47||103.47||103.47||0
1637061770000|2021-11-16 11:22:50|103.52||103.47||103.52||103.47||3
1637061790000|2021-11-16 11:23:10|||||||||7
1637061800000|2021-11-16 11:23:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|2
1637061810000|2021-11-16 11:23:30|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|2
1637061850000|2021-11-16 11:24:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1637061890000|2021-11-16 11:24:50||103.39||103.39||103.39||103.39|1
1637061900000|2021-11-16 11:25:00|103.47||103.47||103.47||103.47||0
1637061930000|2021-11-16 11:25:30||103.34||103.34||103.34||103.34|9
1637061950000|2021-11-16 11:25:50|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|257
1637061960000|2021-11-16 11:26:00|||||||||9
1637061970000|2021-11-16 11:26:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|0
1637061980000|2021-11-16 11:26:20|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|29
1637062010000|2021-11-16 11:26:50|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|7
1637062020000|2021-11-16 11:27:00|103.52||103.52||103.52||103.52||0
1637062030000|2021-11-16 11:27:10|||||||||305
1637062080000|2021-11-16 11:28:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|39
1637062110000|2021-11-16 11:28:30||103.44||103.44||103.44||103.44|25
1637062120000|2021-11-16 11:28:40|103.52||103.52||103.52||103.52||0
1637062160000|2021-11-16 11:29:20|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|35
1637062190000|2021-11-16 11:29:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|8
1637062210000|2021-11-16 11:30:10|||||||||7
1637062220000|2021-11-16 11:30:20|||||||||3
1637062270000|2021-11-16 11:31:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.39|50
1637062280000|2021-11-16 11:31:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1637062300000|2021-11-16 11:31:40||103.34||103.34||103.34||103.34|2
1637062320000|2021-11-16 11:32:00|103.42||103.42||103.42||103.42||0
1637062330000|2021-11-16 11:32:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|20
1637062360000|2021-11-16 11:32:40|||||||||145
1637062380000|2021-11-16 11:33:00||103.34||103.34||103.34||103.34|10
1637062390000|2021-11-16 11:33:10|103.42||103.42||103.47||103.42||4
1637062400000|2021-11-16 11:33:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1637062410000|2021-11-16 11:33:30|103.42|103.34|103.42|103.29|103.42|103.34|103.42|103.29|5
1637062420000|2021-11-16 11:33:40||103.34||103.34||103.34||103.34|0
1637062440000|2021-11-16 11:34:00|||||||||1
1637062450000|2021-11-16 11:34:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|33
1637062460000|2021-11-16 11:34:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1
1637062490000|2021-11-16 11:34:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|28
1637062500000|2021-11-16 11:35:00|103.57||103.57||103.57||103.57||10
1637062510000|2021-11-16 11:35:10|103.62|103.49|103.62|103.49|103.62|103.49|103.62|103.49|587
1637062520000|2021-11-16 11:35:20||103.54||103.54||103.54||103.54|128
1637062530000|2021-11-16 11:35:30|||||||||77
1637062540000|2021-11-16 11:35:40||103.49||103.54||103.54||103.49|0
1637062560000|2021-11-16 11:36:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|56
1637062570000|2021-11-16 11:36:10||103.54||103.49||103.54||103.49|1
1637062580000|2021-11-16 11:36:20||103.54||103.54||103.54||103.54|28
1637062590000|2021-11-16 11:36:30||103.49||103.49||103.49||103.49|6
1637062600000|2021-11-16 11:36:40|103.57||103.57||103.62||103.57||2
1637062630000|2021-11-16 11:37:10|103.62||103.57||103.62||103.57||7
1637062640000|2021-11-16 11:37:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|231
1637062660000|2021-11-16 11:37:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|311
1637062670000|2021-11-16 11:37:50|||||||||16
1637062690000|2021-11-16 11:38:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|181
1637062750000|2021-11-16 11:39:10||103.29||103.29||103.29||103.29|121
1637062760000|2021-11-16 11:39:20|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|14
1637062810000|2021-11-16 11:40:10|||||||||6
1637062880000|2021-11-16 11:41:20|||||||||53
1637062890000|2021-11-16 11:41:30|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|276
1637062930000|2021-11-16 11:42:10|||||||||216
1637062940000|2021-11-16 11:42:20|||||||||20
1637062960000|2021-11-16 11:42:40|||||||||1
1637062990000|2021-11-16 11:43:10|||||||||1
1637063060000|2021-11-16 11:44:20|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|94
1637063100000|2021-11-16 11:45:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1491
1637063110000|2021-11-16 11:45:10|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|347
1637063120000|2021-11-16 11:45:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|19
1637063130000|2021-11-16 11:45:30||103.44||103.44||103.44||103.44|44
1637063140000|2021-11-16 11:45:40|103.52||103.52||103.52||103.52||0
1637063150000|2021-11-16 11:45:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|26
1637063160000|2021-11-16 11:46:00||103.44||103.49||103.49||103.44|19
1637063170000|2021-11-16 11:46:10|103.62||103.57||103.62||103.57||238
1637063190000|2021-11-16 11:46:30|||||||||25
1637063200000|2021-11-16 11:46:40|103.62||103.62||103.62||103.62||3
1637063210000|2021-11-16 11:46:50|103.57||103.57||103.57||103.57||0
1637063220000|2021-11-16 11:47:00|103.62||103.62||103.62||103.62||8
1637063230000|2021-11-16 11:47:10|103.57||103.57||103.57||103.57||0
1637063240000|2021-11-16 11:47:20|103.62||103.57||103.62||103.57||1
1637063250000|2021-11-16 11:47:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|264
1637063260000|2021-11-16 11:47:40|||||||||1
1637063270000|2021-11-16 11:47:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|15
1637063310000|2021-11-16 11:48:30|||||||||630
1637063320000|2021-11-16 11:48:40|||||||||212
1637063400000|2021-11-16 11:50:00||103.34||103.34||103.34||103.34|61
1637063420000|2021-11-16 11:50:20|103.42||103.42||103.47||103.42||32
1637063440000|2021-11-16 11:50:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|4
1637063460000|2021-11-16 11:51:00|||||||||49
1637063490000|2021-11-16 11:51:30|||||||||34
1637063600000|2021-11-16 11:53:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|17
1637063610000|2021-11-16 11:53:30|||||||||3
1637063630000|2021-11-16 11:53:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|183
1637063720000|2021-11-16 11:55:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|277
1637063740000|2021-11-16 11:55:40|103.57||103.57||103.57||103.57||18
1637063760000|2021-11-16 11:56:00|103.52||103.52||103.52||103.52||0
1637063790000|2021-11-16 11:56:30|||||||||1
1637063800000|2021-11-16 11:56:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|143
1637063810000|2021-11-16 11:56:50|||||||||33
1637063820000|2021-11-16 11:57:00|||||||||2
1637063860000|2021-11-16 11:57:40|||||||||109
1637063910000|2021-11-16 11:58:30|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|43
1637063920000|2021-11-16 11:58:40|103.47||103.47||103.52||103.47||1
1637063930000|2021-11-16 11:58:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|1
1637063940000|2021-11-16 11:59:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|63
1637063950000|2021-11-16 11:59:10|||||||||32
1637063960000|2021-11-16 11:59:20|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|36
1637063970000|2021-11-16 11:59:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|1
1637063980000|2021-11-16 11:59:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|128
1637064000000|2021-11-16 12:00:00|||||||||122
1637064050000|2021-11-16 12:00:50|||||||||145
1637064110000|2021-11-16 12:01:50|||||||||1
1637064120000|2021-11-16 12:02:00|||||||||101
1637064130000|2021-11-16 12:02:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|17
1637064210000|2021-11-16 12:03:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|66
1637064250000|2021-11-16 12:04:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|15
1637064260000|2021-11-16 12:04:20|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|34
1637064270000|2021-11-16 12:04:30|103.62||103.57||103.62||103.57||1
1637064280000|2021-11-16 12:04:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|30
1637064340000|2021-11-16 12:05:40||103.39||103.39||103.39||103.39|23
1637064350000|2021-11-16 12:05:50|103.47||103.47||103.47||103.47||0
1637064360000|2021-11-16 12:06:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1637064380000|2021-11-16 12:06:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|20
1637064440000|2021-11-16 12:07:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|15
1637064500000|2021-11-16 12:08:20|||||||||2
1637064540000|2021-11-16 12:09:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|110
1637064580000|2021-11-16 12:09:40|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|30
1637064590000|2021-11-16 12:09:50|103.52||103.52||103.52||103.52||0
1637064610000|2021-11-16 12:10:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|28
1637064620000|2021-11-16 12:10:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|235
1637064640000|2021-11-16 12:10:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|514
1637064870000|2021-11-16 12:14:30|||||||||187
1637064890000|2021-11-16 12:14:50|||||||||33
1637064900000|2021-11-16 12:15:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|508
1637065030000|2021-11-16 12:17:10|||||||||1
1637065040000|2021-11-16 12:17:20|103.57||103.52||103.57||103.52||48
1637065060000|2021-11-16 12:17:40|||||||||12
1637065110000|2021-11-16 12:18:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|101
1637065140000|2021-11-16 12:19:00||103.44||103.44||103.44||103.44|39
1637065150000|2021-11-16 12:19:10||103.49||103.49||103.49||103.49|0
1637065180000|2021-11-16 12:19:40|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|35
1637065200000|2021-11-16 12:20:00|103.57||103.52||103.57||103.52||20
1637065240000|2021-11-16 12:20:40|||||||||4
1637065250000|2021-11-16 12:20:50||103.39||103.44||103.44||103.39|12
1637065260000|2021-11-16 12:21:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|4
1637065390000|2021-11-16 12:23:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|40
1637065400000|2021-11-16 12:23:20|||||||||19
1637065450000|2021-11-16 12:24:10||103.39||103.39||103.39||103.39|60
1637065460000|2021-11-16 12:24:20||103.44||103.39||103.44||103.39|11
1637065470000|2021-11-16 12:24:30||103.44||103.44||103.44||103.39|26
1637065480000|2021-11-16 12:24:40|||||||||31
1637065490000|2021-11-16 12:24:50||103.39||103.44||103.44||103.39|10
1637065500000|2021-11-16 12:25:00||103.39||103.39||103.44||103.39|5
1637065510000|2021-11-16 12:25:10||103.44||103.39||103.44||103.39|23
1637065520000|2021-11-16 12:25:20||103.44||103.44||103.44||103.44|0
1637065530000|2021-11-16 12:25:30|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|36
1637065570000|2021-11-16 12:26:10|103.47|103.44|103.47|103.39|103.47|103.44|103.47|103.39|22
1637065600000|2021-11-16 12:26:40|||||||||86
1637065700000|2021-11-16 12:28:20|||||||||50
1637065760000|2021-11-16 12:29:20|||||||||69
1637065810000|2021-11-16 12:30:10|||||||||178
1637065820000|2021-11-16 12:30:20||103.34||103.34||103.34||103.34|453
1637065840000|2021-11-16 12:30:40|103.42||103.42||103.42||103.42||200
1637065850000|2021-11-16 12:30:50||103.29||103.29||103.29||103.29|392
1637065860000|2021-11-16 12:31:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|7
1637066100000|2021-11-16 12:35:00|||||||||171
1637066140000|2021-11-16 12:35:40|||||||||1110
1637066150000|2021-11-16 12:35:50|||||||||1
1637066190000|2021-11-16 12:36:30|103.37|103.29|103.37|103.29|103.42|103.29|103.37|103.29|80
1637066200000|2021-11-16 12:36:40|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|83
1637066210000|2021-11-16 12:36:50|||||||||200
1637066220000|2021-11-16 12:37:00|||||||||100
1637066280000|2021-11-16 12:38:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|140
1637066310000|2021-11-16 12:38:30|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|19
1637066340000|2021-11-16 12:39:00|||||||||1
1637066350000|2021-11-16 12:39:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|63
1637066360000|2021-11-16 12:39:20|||||||||2240
1637066420000|2021-11-16 12:40:20|||||||||4
1637066480000|2021-11-16 12:41:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|41
1637066490000|2021-11-16 12:41:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1637066500000|2021-11-16 12:41:40||103.14||103.19||103.19||103.14|16
1637066520000|2021-11-16 12:42:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|18
1637066530000|2021-11-16 12:42:10|||||||||6
1637066540000|2021-11-16 12:42:20|||||||||6
1637066550000|2021-11-16 12:42:30|||||||||11
1637066710000|2021-11-16 12:45:10|||||||||1
1637066720000|2021-11-16 12:45:20|||||||||1
1637066730000|2021-11-16 12:45:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|21
1637066780000|2021-11-16 12:46:20|||||||||148
1637066790000|2021-11-16 12:46:30|||||||||31
1637066860000|2021-11-16 12:47:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|33
1637066940000|2021-11-16 12:49:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|41
1637066960000|2021-11-16 12:49:20||103.14||103.14||103.14||103.14|12
1637066970000|2021-11-16 12:49:30|103.22||103.22||103.22||103.22||0
1637066990000|2021-11-16 12:49:50|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|10
1637067020000|2021-11-16 12:50:20|103.17|103.09|103.22|103.09|103.22|103.09|103.17|103.09|56
1637067030000|2021-11-16 12:50:30||103.14||103.14||103.14||103.14|0
1637067060000|2021-11-16 12:51:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|22
1637067070000|2021-11-16 12:51:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|13
1637067120000|2021-11-16 12:52:00|||||||||80
1637067170000|2021-11-16 12:52:50|||||||||49
1637067180000|2021-11-16 12:53:00|103.27||103.22||103.27||103.22||20
1637067220000|2021-11-16 12:53:40|103.27||103.27||103.27||103.27||2
1637067230000|2021-11-16 12:53:50|103.22||103.27||103.27||103.22||1
1637067240000|2021-11-16 12:54:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|37
1637067260000|2021-11-16 12:54:20|||||||||56
1637067270000|2021-11-16 12:54:30||103.14||103.14||103.14||103.14|9
1637067280000|2021-11-16 12:54:40||103.19||103.19||103.19||103.19|0
1637067290000|2021-11-16 12:54:50|||||||||11
1637067310000|2021-11-16 12:55:10|||||||||83
1637067350000|2021-11-16 12:55:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|180
1637067430000|2021-11-16 12:57:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|420
1637067500000|2021-11-16 12:58:20|||||||||3
1637067510000|2021-11-16 12:58:30|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|12
1637067520000|2021-11-16 12:58:40||103.19||103.19||103.19||103.19|0
1637067570000|2021-11-16 12:59:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|536
1637067590000|2021-11-16 12:59:50|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|7
1637067600000|2021-11-16 13:00:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|43
1637067610000|2021-11-16 13:00:10|||||||||1
1637067620000|2021-11-16 13:00:20|103.32||103.27||103.32||103.27||45
1637067650000|2021-11-16 13:00:50|||||||||500
1637067660000|2021-11-16 13:01:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|13
1637067700000|2021-11-16 13:01:40|||||||||10
1637067710000|2021-11-16 13:01:50|||||||||1
1637067720000|2021-11-16 13:02:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1637067730000|2021-11-16 13:02:10|||||||||2
1637067780000|2021-11-16 13:03:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|355
1637067850000|2021-11-16 13:04:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|509
1637067870000|2021-11-16 13:04:30||103.24||103.29||103.29||103.24|7
1637067900000|2021-11-16 13:05:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|318
1637067920000|2021-11-16 13:05:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|283
1637067940000|2021-11-16 13:05:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|9
1637067970000|2021-11-16 13:06:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|49
1637067980000|2021-11-16 13:06:20|103.32||103.27||103.32||103.27||12
1637067990000|2021-11-16 13:06:30|103.32||103.27||103.32||103.27||1
1637068000000|2021-11-16 13:06:40|103.32||103.32||103.32||103.32||1
1637068010000|2021-11-16 13:06:50|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|11
1637068020000|2021-11-16 13:07:00|103.32||103.27||103.32||103.27||1
1637068050000|2021-11-16 13:07:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|185
1637068080000|2021-11-16 13:08:00|||||||||548
1637068130000|2021-11-16 13:08:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|5
1637068140000|2021-11-16 13:09:00||103.24||103.29||103.29||103.24|50
1637068160000|2021-11-16 13:09:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|48
1637068170000|2021-11-16 13:09:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|38
1637068260000|2021-11-16 13:11:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|541
1637068270000|2021-11-16 13:11:10|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|22
1637068280000|2021-11-16 13:11:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|100
1637068300000|2021-11-16 13:11:40|||||||||50
1637068310000|2021-11-16 13:11:50|103.42||103.42||103.42||103.42||33
1637068320000|2021-11-16 13:12:00|103.37||103.37||103.37||103.37||2
1637068330000|2021-11-16 13:12:10|||||||||82
1637068380000|2021-11-16 13:13:00|||||||||300
1637068430000|2021-11-16 13:13:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|458
1637068460000|2021-11-16 13:14:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|19
1637068470000|2021-11-16 13:14:30|||||||||21
1637068490000|2021-11-16 13:14:50|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|100
1637068500000|2021-11-16 13:15:00||103.29||103.29||103.29||103.29|1
1637068510000|2021-11-16 13:15:10||103.24||103.24||103.24||103.24|23
1637068520000|2021-11-16 13:15:20||103.29||103.29||103.29||103.29|0
1637068580000|2021-11-16 13:16:20|||||||||4
1637068630000|2021-11-16 13:17:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|18
1637068670000|2021-11-16 13:17:50|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|87
1637068680000|2021-11-16 13:18:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|97
1637068720000|2021-11-16 13:18:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|80
1637068740000|2021-11-16 13:19:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|21
1637068750000|2021-11-16 13:19:10|||||||||8
1637068770000|2021-11-16 13:19:30|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|94
1637068780000|2021-11-16 13:19:40|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|53
1637068790000|2021-11-16 13:19:50||103.29||103.29||103.29||103.29|35
1637068800000|2021-11-16 13:20:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|9
1637068810000|2021-11-16 13:20:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|40
1637068890000|2021-11-16 13:21:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|72
1637068920000|2021-11-16 13:22:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|80
1637068930000|2021-11-16 13:22:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|26
1637068940000|2021-11-16 13:22:20|||||||||1
1637068980000|2021-11-16 13:23:00|||||||||1
1637069000000|2021-11-16 13:23:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|90
1637069070000|2021-11-16 13:24:30|||||||||2
1637069100000|2021-11-16 13:25:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|251
1637069160000|2021-11-16 13:26:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|20
1637069180000|2021-11-16 13:26:20|||||||||3
1637069190000|2021-11-16 13:26:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|151
1637069210000|2021-11-16 13:26:50|103.52||103.47||103.52||103.47||105
1637069230000|2021-11-16 13:27:10|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|798
1637069260000|2021-11-16 13:27:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|353
1637069270000|2021-11-16 13:27:50|||||||||103
1637069280000|2021-11-16 13:28:00|||||||||1
1637069300000|2021-11-16 13:28:20|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|26
1637069310000|2021-11-16 13:28:30|103.47||103.47||103.47||103.47||0
1637069340000|2021-11-16 13:29:00|||||||||643
1637069350000|2021-11-16 13:29:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|139
1637069370000|2021-11-16 13:29:30|||||||||53
1637069400000|2021-11-16 13:30:00|103.57||103.52||103.57||103.52||149
1637069410000|2021-11-16 13:30:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|333
1637069420000|2021-11-16 13:30:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|570
1637069430000|2021-11-16 13:30:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|249
1637069440000|2021-11-16 13:30:40|103.62|103.54|103.62|103.54|103.62|103.59|103.62|103.54|64
1637069450000|2021-11-16 13:30:50|||||||||177
1637069460000|2021-11-16 13:31:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|611
1637069470000|2021-11-16 13:31:10|||||||||56
1637069480000|2021-11-16 13:31:20|||||||||309
1637069490000|2021-11-16 13:31:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|41
1637069510000|2021-11-16 13:31:50|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|34
1637069520000|2021-11-16 13:32:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.59|56
1637069550000|2021-11-16 13:32:30|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|470
1637069570000|2021-11-16 13:32:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|250
1637069580000|2021-11-16 13:33:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|23
1637069590000|2021-11-16 13:33:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|33
1637069600000|2021-11-16 13:33:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|90
1637069630000|2021-11-16 13:33:50|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|377
1637069640000|2021-11-16 13:34:00|||||||||6
1637069650000|2021-11-16 13:34:10|||||||||8
1637069700000|2021-11-16 13:35:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|70
1637069710000|2021-11-16 13:35:10|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|72
1637069720000|2021-11-16 13:35:20|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|130
1637069750000|2021-11-16 13:35:50|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|26
1637069800000|2021-11-16 13:36:40|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|98
1637069920000|2021-11-16 13:38:40||103.49||103.49||103.49||103.49|23
1637069930000|2021-11-16 13:38:50|103.57||103.57||103.62||103.57||1
1637069960000|2021-11-16 13:39:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|3
1637069980000|2021-11-16 13:39:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|9
1637070000000|2021-11-16 13:40:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|11
1637070130000|2021-11-16 13:42:10|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|28
1637070210000|2021-11-16 13:43:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|400
1637070230000|2021-11-16 13:43:50|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|487
1637070250000|2021-11-16 13:44:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|66
1637070260000|2021-11-16 13:44:20|||||||||125
1637070280000|2021-11-16 13:44:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|148
1637070290000|2021-11-16 13:44:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1637070300000|2021-11-16 13:45:00|||||||||100
1637070310000|2021-11-16 13:45:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|562
1637070320000|2021-11-16 13:45:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|115
1637070340000|2021-11-16 13:45:40|103.77|103.54|103.77|103.69|103.77|103.69|103.77|103.54|1204
1637070350000|2021-11-16 13:45:50|||||||||332
1637070360000|2021-11-16 13:46:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|466
1637070370000|2021-11-16 13:46:10|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|180
1637070380000|2021-11-16 13:46:20|103.72||103.72||103.77||103.72||50
1637070390000|2021-11-16 13:46:30|103.77||103.72||103.77||103.72||225
1637070400000|2021-11-16 13:46:40|||||||||33
1637070420000|2021-11-16 13:47:00|||||||||1
1637070430000|2021-11-16 13:47:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|39
1637070450000|2021-11-16 13:47:30|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|3
1637070480000|2021-11-16 13:48:00|103.82||103.82||103.82||103.82||19
1637070490000|2021-11-16 13:48:10|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.69|605
1637070500000|2021-11-16 13:48:20|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|68
1637070520000|2021-11-16 13:48:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|111
1637070540000|2021-11-16 13:49:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|19
1637070550000|2021-11-16 13:49:10|103.87||103.82||103.87||103.82||204
1637070560000|2021-11-16 13:49:20|103.87||103.82||103.87||103.82||9
1637070570000|2021-11-16 13:49:30|||||||||3
1637070590000|2021-11-16 13:49:50||103.69||103.74||103.74||103.69|49
1637070600000|2021-11-16 13:50:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|56
1637070610000|2021-11-16 13:50:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|180
1637070620000|2021-11-16 13:50:20||103.74||103.79||103.79||103.74|4
1637070630000|2021-11-16 13:50:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|4
1637070660000|2021-11-16 13:51:00||103.69||103.69||103.69||103.69|12
1637070670000|2021-11-16 13:51:10||103.74||103.74||103.74||103.74|0
1637070720000|2021-11-16 13:52:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|45
1637070740000|2021-11-16 13:52:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|3
1637070760000|2021-11-16 13:52:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|15
1637070770000|2021-11-16 13:52:50|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|11
1637070780000|2021-11-16 13:53:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|6
1637070810000|2021-11-16 13:53:30||103.69||103.69||103.69||103.69|21
1637070820000|2021-11-16 13:53:40||103.74||103.74||103.74||103.74|2
1637070870000|2021-11-16 13:54:30||103.69||103.74||103.74||103.69|16
1637070880000|2021-11-16 13:54:40||103.69||103.74||103.74||103.69|3
1637070910000|2021-11-16 13:55:10|||||||||10
1637070990000|2021-11-16 13:56:30|||||||||23
1637071000000|2021-11-16 13:56:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|7
1637071010000|2021-11-16 13:56:50|||||||||1
1637071020000|2021-11-16 13:57:00|||||||||2
1637071030000|2021-11-16 13:57:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|86
1637071050000|2021-11-16 13:57:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|35
1637071070000|2021-11-16 13:57:50|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.64|248
1637071120000|2021-11-16 13:58:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|24
1637071180000|2021-11-16 13:59:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|218
1637071230000|2021-11-16 14:00:30|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|237
1637071280000|2021-11-16 14:01:20|||||||||2
1637071330000|2021-11-16 14:02:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|66
1637071360000|2021-11-16 14:02:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|4
1637071430000|2021-11-16 14:03:50|||||||||1
1637071440000|2021-11-16 14:04:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|19
1637071460000|2021-11-16 14:04:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|6
1637071470000|2021-11-16 14:04:30|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|40
1637071480000|2021-11-16 14:04:40|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|6
1637071600000|2021-11-16 14:06:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|169
1637071630000|2021-11-16 14:07:10|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|141
1637071640000|2021-11-16 14:07:20|103.82||103.82||103.82||103.82||8
1637071650000|2021-11-16 14:07:30|||||||||33
1637071660000|2021-11-16 14:07:40|||||||||2
1637071700000|2021-11-16 14:08:20|103.87||103.82||103.87||103.82||78
1637071710000|2021-11-16 14:08:30|||||||||2
1637071730000|2021-11-16 14:08:50|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|3
1637071740000|2021-11-16 14:09:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|46
1637071750000|2021-11-16 14:09:10||103.79||103.79||103.79||103.79|0
1637071780000|2021-11-16 14:09:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|3
1637071790000|2021-11-16 14:09:50|103.87||103.82||103.87||103.82||3
1637071800000|2021-11-16 14:10:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.79|4
1637071810000|2021-11-16 14:10:10|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.74|11
1637071830000|2021-11-16 14:10:30|103.87||103.87||103.87||103.87||11
1637071840000|2021-11-16 14:10:40|103.82||103.82||103.82||103.82||0
1637071920000|2021-11-16 14:12:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|217
1637071970000|2021-11-16 14:12:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|89
1637072110000|2021-11-16 14:15:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|67
1637072140000|2021-11-16 14:15:40|||||||||67
1637072150000|2021-11-16 14:15:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|3
1637072180000|2021-11-16 14:16:20||103.64||103.64||103.64||103.64|18
1637072190000|2021-11-16 14:16:30||103.69||103.69||103.69||103.69|0
1637072250000|2021-11-16 14:17:30|||||||||7
1637072270000|2021-11-16 14:17:50||103.64||103.69||103.69||103.64|3
1637072310000|2021-11-16 14:18:30|||||||||1
1637072320000|2021-11-16 14:18:40||103.64||103.64||103.64||103.64|4
1637072330000|2021-11-16 14:18:50||103.69||103.69||103.69||103.69|0
1637072350000|2021-11-16 14:19:10|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|20
1637072360000|2021-11-16 14:19:20|103.77||103.77||103.77||103.77||0
1637072380000|2021-11-16 14:19:40|103.82||103.77||103.82||103.77||1
1637072390000|2021-11-16 14:19:50|103.82||103.82||103.82||103.82||1
1637072400000|2021-11-16 14:20:00|103.77||103.82||103.82||103.77||3
1637072410000|2021-11-16 14:20:10||103.74||103.74||103.74||103.74|0
1637072460000|2021-11-16 14:21:00|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|5
1637072480000|2021-11-16 14:21:20||103.74||103.74||103.74||103.74|2
1637072510000|2021-11-16 14:21:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|41
1637072540000|2021-11-16 14:22:20|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|41
1637072550000|2021-11-16 14:22:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|3
1637072570000|2021-11-16 14:22:50|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|26
1637072590000|2021-11-16 14:23:10|103.72||103.72||103.72||103.72||2
1637072600000|2021-11-16 14:23:20|103.67||103.67||103.67||103.67||0
1637072610000|2021-11-16 14:23:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1637072620000|2021-11-16 14:23:40|103.77||103.77||103.77||103.77||6
1637072630000|2021-11-16 14:23:50||103.69||103.69||103.69||103.69|0
1637072640000|2021-11-16 14:24:00||103.64||103.64||103.64||103.64|5
1637072650000|2021-11-16 14:24:10|103.72||103.72||103.72||103.72||0
1637072690000|2021-11-16 14:24:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|8
1637072710000|2021-11-16 14:25:10|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|63
1637072750000|2021-11-16 14:25:50|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|4
1637072760000|2021-11-16 14:26:00|103.72||103.72||103.72||103.72||1
1637072780000|2021-11-16 14:26:20|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|72
1637072790000|2021-11-16 14:26:30||103.64||103.64||103.64||103.64|0
1637072810000|2021-11-16 14:26:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|35
1637072840000|2021-11-16 14:27:20|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|18
1637072850000|2021-11-16 14:27:30|103.72||103.72||103.72||103.72||33
1637072860000|2021-11-16 14:27:40|103.67||103.72||103.72||103.67||1
1637072870000|2021-11-16 14:27:50||103.64||103.64||103.64||103.64|0
1637072890000|2021-11-16 14:28:10|||||||||500
1637072950000|2021-11-16 14:29:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1637073000000|2021-11-16 14:30:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|58
1637073010000|2021-11-16 14:30:10||103.59||103.64||103.64||103.59|7
1637073030000|2021-11-16 14:30:30|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|25
1637073040000|2021-11-16 14:30:40|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|25
1637073060000|2021-11-16 14:31:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|11
1637073080000|2021-11-16 14:31:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|158
1637073100000|2021-11-16 14:31:40||103.64||103.69||103.69||103.64|17
1637073110000|2021-11-16 14:31:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|12
1637073130000|2021-11-16 14:32:10|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|202
1637073140000|2021-11-16 14:32:20|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|96
1637073150000|2021-11-16 14:32:30|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|44
1637073160000|2021-11-16 14:32:40|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|24
1637073180000|2021-11-16 14:33:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|3
1637073210000|2021-11-16 14:33:30|103.77||103.72||103.77||103.72||5
1637073220000|2021-11-16 14:33:40|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|32
1637073250000|2021-11-16 14:34:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|22
1637073260000|2021-11-16 14:34:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|43
1637073270000|2021-11-16 14:34:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|72
1637073300000|2021-11-16 14:35:00|||||||||3
1637073310000|2021-11-16 14:35:10|||||||||58
1637073320000|2021-11-16 14:35:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|36
1637073330000|2021-11-16 14:35:30|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|113
1637073340000|2021-11-16 14:35:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|196
1637073360000|2021-11-16 14:36:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|25
1637073370000|2021-11-16 14:36:10||103.49||103.54||103.54||103.49|13
1637073380000|2021-11-16 14:36:20|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|10
1637073390000|2021-11-16 14:36:30|103.62|103.59|103.62|103.54|103.67|103.59|103.62|103.54|77
1637073410000|2021-11-16 14:36:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|40
1637073420000|2021-11-16 14:37:00|103.62|103.54|103.67|103.54|103.67|103.59|103.62|103.54|26
1637073430000|2021-11-16 14:37:10|103.62||103.67||103.67||103.62||2
1637073440000|2021-11-16 14:37:20|103.62||103.62||103.62||103.62||0
1637073480000|2021-11-16 14:38:00||103.49||103.54||103.54||103.49|80
1637073490000|2021-11-16 14:38:10|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|3
1637073500000|2021-11-16 14:38:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|4
1637073510000|2021-11-16 14:38:30||103.44||103.49||103.49||103.44|56
1637073520000|2021-11-16 14:38:40|103.52|103.44|103.57|103.44|103.57|103.49|103.52|103.44|55
1637073530000|2021-11-16 14:38:50|103.52||103.52||103.52||103.52||48
1637073540000|2021-11-16 14:39:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|5
1637073550000|2021-11-16 14:39:10|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|9
1637073560000|2021-11-16 14:39:20|||||||||1
1637073580000|2021-11-16 14:39:40||103.39||103.44||103.44||103.39|42
1637073590000|2021-11-16 14:39:50||103.39||103.44||103.44||103.39|27
1637073600000|2021-11-16 14:40:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|27
1637073610000|2021-11-16 14:40:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|4
1637073620000|2021-11-16 14:40:20|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|38
1637073630000|2021-11-16 14:40:30|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|131
1637073650000|2021-11-16 14:40:50|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|37
1637073670000|2021-11-16 14:41:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|14
1637073680000|2021-11-16 14:41:20|103.47|103.39|103.47|103.34|103.47|103.39|103.42|103.34|15
1637073690000|2021-11-16 14:41:30|103.42|103.39|103.47|103.39|103.47|103.39|103.42|103.39|723
1637073700000|2021-11-16 14:41:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|40
1637073710000|2021-11-16 14:41:50|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|725
1637073720000|2021-11-16 14:42:00|||||||||1
1637073750000|2021-11-16 14:42:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|105
1637073780000|2021-11-16 14:43:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|25
1637073790000|2021-11-16 14:43:10|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|37
1637073810000|2021-11-16 14:43:30|||||||||3750
1637073820000|2021-11-16 14:43:40||103.29||103.34||103.34||103.29|38
1637073840000|2021-11-16 14:44:00||103.29||103.34||103.34||103.29|38
1637073870000|2021-11-16 14:44:30|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|125
1637073880000|2021-11-16 14:44:40|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|4
1637073900000|2021-11-16 14:45:00|||||||||1
1637073910000|2021-11-16 14:45:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1637073920000|2021-11-16 14:45:20|||||||||8
1637073950000|2021-11-16 14:45:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|22
1637073960000|2021-11-16 14:46:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|118
1637073970000|2021-11-16 14:46:10|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|9
1637073980000|2021-11-16 14:46:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|3
1637074020000|2021-11-16 14:47:00|||||||||3
1637074030000|2021-11-16 14:47:10||103.49||103.54||103.54||103.49|8
1637074080000|2021-11-16 14:48:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|136
1637074090000|2021-11-16 14:48:10|103.67||103.62||103.67||103.62||0
1637074100000|2021-11-16 14:48:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|2
1637074140000|2021-11-16 14:49:00|||||||||300
1637074150000|2021-11-16 14:49:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|317
1637074180000|2021-11-16 14:49:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|121
1637074190000|2021-11-16 14:49:50|||||||||9
1637074200000|2021-11-16 14:50:00||103.54||103.59||103.59||103.54|6
1637074210000|2021-11-16 14:50:10||103.54||103.54||103.54||103.54|24
1637074220000|2021-11-16 14:50:20|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|2
1637074240000|2021-11-16 14:50:40||103.49||103.54||103.54||103.49|5
1637074250000|2021-11-16 14:50:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|92
1637074280000|2021-11-16 14:51:20|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|26
1637074320000|2021-11-16 14:52:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|12
1637074340000|2021-11-16 14:52:20||103.49||103.49||103.49||103.49|3
1637074350000|2021-11-16 14:52:30||103.54||103.54||103.54||103.54|0
1637074360000|2021-11-16 14:52:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|4
1637074420000|2021-11-16 14:53:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|289
1637074440000|2021-11-16 14:54:00||103.59||103.59||103.64||103.59|8
1637074450000|2021-11-16 14:54:10||103.64||103.64||103.64||103.59|6
1637074460000|2021-11-16 14:54:20|103.67|103.59|103.67|103.59|103.67|103.64|103.67|103.59|5
1637074470000|2021-11-16 14:54:30|||||||||6
1637074480000|2021-11-16 14:54:40||103.54||103.59||103.59||103.54|0
1637074500000|2021-11-16 14:55:00|103.72||103.72||103.72||103.72||7
1637074510000|2021-11-16 14:55:10|103.67||103.67||103.72||103.67||1
1637074530000|2021-11-16 14:55:30|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|4
1637074540000|2021-11-16 14:55:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|26
1637074550000|2021-11-16 14:55:50|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|3
1637074560000|2021-11-16 14:56:00|103.67||103.67||103.67||103.67||0
1637074600000|2021-11-16 14:56:40|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|11
1637074610000|2021-11-16 14:56:50|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|48
1637074620000|2021-11-16 14:57:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|4
1637074630000|2021-11-16 14:57:10||103.59||103.64||103.64||103.59|6
1637074640000|2021-11-16 14:57:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|1
1637074720000|2021-11-16 14:58:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|140
1637074740000|2021-11-16 14:59:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|164
1637074750000|2021-11-16 14:59:10|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|8
1637074800000|2021-11-16 15:00:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|32
1637074810000|2021-11-16 15:00:10||103.59||103.64||103.64||103.59|4
1637074820000|2021-11-16 15:00:20|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|41
1637074830000|2021-11-16 15:00:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|108
1637074840000|2021-11-16 15:00:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|5
1637074850000|2021-11-16 15:00:50|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|23
1637074870000|2021-11-16 15:01:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|462
1637074890000|2021-11-16 15:01:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|116
1637074910000|2021-11-16 15:01:50||103.59||103.64||103.64||103.59|36
1637074920000|2021-11-16 15:02:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|35
1637074930000|2021-11-16 15:02:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|34
1637074940000|2021-11-16 15:02:20|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|50
1637074950000|2021-11-16 15:02:30|103.72||103.67||103.72||103.67||1
1637074960000|2021-11-16 15:02:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1637074980000|2021-11-16 15:03:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|7
1637075000000|2021-11-16 15:03:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|19
1637075020000|2021-11-16 15:03:40|||||||||67
1637075050000|2021-11-16 15:04:10|103.77|103.69|103.82|103.69|103.82|103.74|103.77|103.69|37
1637075060000|2021-11-16 15:04:20||103.74||103.74||103.74||103.74|0
1637075080000|2021-11-16 15:04:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|8
1637075100000|2021-11-16 15:05:00|||||||||33
1637075110000|2021-11-16 15:05:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|1
1637075120000|2021-11-16 15:05:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|16
1637075130000|2021-11-16 15:05:30|103.72||103.72||103.72||103.72||3
1637075140000|2021-11-16 15:05:40|103.67||103.67||103.67||103.67||0
1637075160000|2021-11-16 15:06:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|5
1637075190000|2021-11-16 15:06:30||103.49||103.49||103.49||103.49|2
1637075200000|2021-11-16 15:06:40|103.57||103.57||103.57||103.57||0
1637075230000|2021-11-16 15:07:10|||||||||1
1637075250000|2021-11-16 15:07:30|||||||||3
1637075260000|2021-11-16 15:07:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1637075280000|2021-11-16 15:08:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|14
1637075310000|2021-11-16 15:08:30|||||||||2
1637075320000|2021-11-16 15:08:40|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|57
1637075340000|2021-11-16 15:09:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1637075360000|2021-11-16 15:09:20|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|37
1637075370000|2021-11-16 15:09:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|6
1637075390000|2021-11-16 15:09:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|3
1637075410000|2021-11-16 15:10:10|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|108
1637075420000|2021-11-16 15:10:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|3
1637075440000|2021-11-16 15:10:40|||||||||1
1637075470000|2021-11-16 15:11:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1637075480000|2021-11-16 15:11:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|11
1637075510000|2021-11-16 15:11:50|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|19
1637075520000|2021-11-16 15:12:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|11
1637075540000|2021-11-16 15:12:20|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|12
1637075550000|2021-11-16 15:12:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|50
1637075560000|2021-11-16 15:12:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|1
1637075570000|2021-11-16 15:12:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1637075580000|2021-11-16 15:13:00|||||||||2
1637075590000|2021-11-16 15:13:10|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|11
1637075600000|2021-11-16 15:13:20|103.52|103.44|103.57|103.44|103.57|103.49|103.52|103.44|49
1637075610000|2021-11-16 15:13:30||103.49||103.49||103.49||103.49|0
1637075630000|2021-11-16 15:13:50|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|12
1637075640000|2021-11-16 15:14:00|103.57||103.52||103.57||103.52||12
1637075650000|2021-11-16 15:14:10|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|8
1637075670000|2021-11-16 15:14:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|20
1637075680000|2021-11-16 15:14:40|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|25
1637075700000|2021-11-16 15:15:00|||||||||3
1637075710000|2021-11-16 15:15:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|4
1637075720000|2021-11-16 15:15:20|103.57||103.57||103.57||103.57||6
1637075730000|2021-11-16 15:15:30|103.52||103.52||103.52||103.52||0
1637075760000|2021-11-16 15:16:00|||||||||317
1637075800000|2021-11-16 15:16:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|31
1637075820000|2021-11-16 15:17:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1637075840000|2021-11-16 15:17:20|||||||||286
1637075850000|2021-11-16 15:17:30|||||||||116
1637075860000|2021-11-16 15:17:40|||||||||1
1637075870000|2021-11-16 15:17:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|162
1637075880000|2021-11-16 15:18:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|13
1637075910000|2021-11-16 15:18:30|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|9
1637075960000|2021-11-16 15:19:20|||||||||50
1637075970000|2021-11-16 15:19:30|||||||||151
1637075980000|2021-11-16 15:19:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|19
1637075990000|2021-11-16 15:19:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|3
1637076010000|2021-11-16 15:20:10|||||||||2
1637076020000|2021-11-16 15:20:20|103.42|103.34|103.42|103.34|103.47|103.39|103.42|103.34|33
1637076030000|2021-11-16 15:20:30|||||||||50
1637076040000|2021-11-16 15:20:40|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|61
1637076060000|2021-11-16 15:21:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|40
1637076080000|2021-11-16 15:21:20|||||||||1
1637076110000|2021-11-16 15:21:50|103.47||103.42||103.47||103.42||3
1637076120000|2021-11-16 15:22:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|35
1637076130000|2021-11-16 15:22:10|103.42||103.37||103.42||103.37||2
1637076150000|2021-11-16 15:22:30|103.42||103.37||103.42||103.37||3
1637076160000|2021-11-16 15:22:40|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|4
1637076180000|2021-11-16 15:23:00|||||||||2
1637076200000|2021-11-16 15:23:20|103.42||103.37||103.42||103.37||16
1637076210000|2021-11-16 15:23:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3
1637076220000|2021-11-16 15:23:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|4
1637076230000|2021-11-16 15:23:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|2
1637076240000|2021-11-16 15:24:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1637076250000|2021-11-16 15:24:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|4
1637076280000|2021-11-16 15:24:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|37
1637076290000|2021-11-16 15:24:50|||||||||1
1637076310000|2021-11-16 15:25:10|||||||||257
1637076320000|2021-11-16 15:25:20|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|46
1637076360000|2021-11-16 15:26:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.34|5
1637076390000|2021-11-16 15:26:30|||||||||1
1637076420000|2021-11-16 15:27:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1637076480000|2021-11-16 15:28:00|||||||||11
1637076500000|2021-11-16 15:28:20|||||||||1
1637076510000|2021-11-16 15:28:30|||||||||10220
1637076530000|2021-11-16 15:28:50|||||||||220
1637076540000|2021-11-16 15:29:00|||||||||2
1637076560000|2021-11-16 15:29:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|273
1637076590000|2021-11-16 15:29:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|12
1637076600000|2021-11-16 15:30:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|12
1637076610000|2021-11-16 15:30:10|||||||||1
1637076630000|2021-11-16 15:30:30|||||||||255
1637076650000|2021-11-16 15:30:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|9
1637076660000|2021-11-16 15:31:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|253
1637076680000|2021-11-16 15:31:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|63
1637076690000|2021-11-16 15:31:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|12
1637076710000|2021-11-16 15:31:50||103.39||103.44||103.44||103.39|12
1637076720000|2021-11-16 15:32:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|9
1637076740000|2021-11-16 15:32:20|103.47|103.39|103.52|103.39|103.52|103.44|103.47|103.39|91
1637076750000|2021-11-16 15:32:30||103.44||103.44||103.44||103.44|0
1637076770000|2021-11-16 15:32:50|103.57||103.57||103.57||103.57||2
1637076780000|2021-11-16 15:33:00|103.52||103.52||103.52||103.52||0
1637076810000|2021-11-16 15:33:30|103.57||103.52||103.57||103.52||3
1637076820000|2021-11-16 15:33:40|||||||||1
1637076870000|2021-11-16 15:34:30|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|16
1637076890000|2021-11-16 15:34:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|7
1637076900000|2021-11-16 15:35:00|||||||||2
1637076910000|2021-11-16 15:35:10|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|32
1637076920000|2021-11-16 15:35:20|||||||||1
1637076940000|2021-11-16 15:35:40||103.44||103.44||103.44||103.44|6
1637076950000|2021-11-16 15:35:50||103.49||103.49||103.49||103.49|0
1637076970000|2021-11-16 15:36:10|||||||||2
1637076980000|2021-11-16 15:36:20|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|10
1637077000000|2021-11-16 15:36:40|||||||||661
1637077020000|2021-11-16 15:37:00|||||||||2
1637077030000|2021-11-16 15:37:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|693
1637077070000|2021-11-16 15:37:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|230
1637077110000|2021-11-16 15:38:30|||||||||25
1637077120000|2021-11-16 15:38:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|531
1637077140000|2021-11-16 15:39:00|||||||||1
1637077150000|2021-11-16 15:39:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|331
1637077190000|2021-11-16 15:39:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|389
1637077240000|2021-11-16 15:40:40|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|146
1637077250000|2021-11-16 15:40:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1637077260000|2021-11-16 15:41:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|16
1637077280000|2021-11-16 15:41:20|||||||||24
1637077290000|2021-11-16 15:41:30|||||||||139
1637077320000|2021-11-16 15:42:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1637077350000|2021-11-16 15:42:30|||||||||1
1637077370000|2021-11-16 15:42:50|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|26
1637077410000|2021-11-16 15:43:30|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|46
1637077430000|2021-11-16 15:43:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|55
1637077450000|2021-11-16 15:44:10|||||||||1
1637077520000|2021-11-16 15:45:20|||||||||2
1637077560000|2021-11-16 15:46:00|||||||||34
1637077600000|2021-11-16 15:46:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|166
1637077620000|2021-11-16 15:47:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|177
1637077630000|2021-11-16 15:47:10|||||||||37
1637077650000|2021-11-16 15:47:30|||||||||511
1637077660000|2021-11-16 15:47:40|||||||||1
1637077680000|2021-11-16 15:48:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|12
1637077690000|2021-11-16 15:48:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1637077700000|2021-11-16 15:48:20|||||||||1
1637077750000|2021-11-16 15:49:10|||||||||1
1637077770000|2021-11-16 15:49:30|||||||||1
1637077780000|2021-11-16 15:49:40|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|12
1637077790000|2021-11-16 15:49:50||103.44||103.44||103.44||103.44|0
1637077800000|2021-11-16 15:50:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|42
1637077830000|2021-11-16 15:50:30|||||||||6
1637077840000|2021-11-16 15:50:40|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|36
1637077880000|2021-11-16 15:51:20|||||||||1
1637077980000|2021-11-16 15:53:00|||||||||1
1637078000000|2021-11-16 15:53:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|448
1637078010000|2021-11-16 15:53:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|63
1637078020000|2021-11-16 15:53:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|84
1637078040000|2021-11-16 15:54:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|18
1637078050000|2021-11-16 15:54:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|118
1637078060000|2021-11-16 15:54:20|||||||||100
1637078090000|2021-11-16 15:54:50|||||||||1
1637078100000|2021-11-16 15:55:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|291
1637078110000|2021-11-16 15:55:10|||||||||50
1637078120000|2021-11-16 15:55:20|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|72
1637078130000|2021-11-16 15:55:30|103.37||103.37||103.37||103.37||0
1637078140000|2021-11-16 15:55:40|103.42||103.37||103.42||103.37||6
1637078150000|2021-11-16 15:55:50|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|41
1637078160000|2021-11-16 15:56:00|103.37||103.37||103.42||103.37||4
1637078170000|2021-11-16 15:56:10|103.42||103.42||103.42||103.37||1
1637078180000|2021-11-16 15:56:20|103.37||103.37||103.42||103.37||0
1637078190000|2021-11-16 15:56:30|103.42||103.42||103.42||103.37||44
1637078200000|2021-11-16 15:56:40|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.34|31
1637078210000|2021-11-16 15:56:50|||||||||6
1637078220000|2021-11-16 15:57:00|||||||||6
1637078230000|2021-11-16 15:57:10|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|25
1637078240000|2021-11-16 15:57:20||103.34||103.34||103.34||103.34|5
1637078250000|2021-11-16 15:57:30|||||||||1
1637078280000|2021-11-16 15:58:00|||||||||2
1637078290000|2021-11-16 15:58:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|12
1637078300000|2021-11-16 15:58:20|||||||||1
1637078340000|2021-11-16 15:59:00|||||||||6
1637078350000|2021-11-16 15:59:10|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|42
1637078360000|2021-11-16 15:59:20|||||||||1
1637078370000|2021-11-16 15:59:30|||||||||14
1637078380000|2021-11-16 15:59:40|||||||||1
1637078390000|2021-11-16 15:59:50|||||||||28
1637078400000|2021-11-16 16:00:00|||||||||4
1637078410000|2021-11-16 16:00:10|||||||||14
1637078420000|2021-11-16 16:00:20|||||||||14
1637078430000|2021-11-16 16:00:30||103.24||103.29||103.29||103.24|27
1637078440000|2021-11-16 16:00:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|26
1637078460000|2021-11-16 16:01:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|49
1637078480000|2021-11-16 16:01:20|||||||||4
1637078530000|2021-11-16 16:02:10|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|13
1637078540000|2021-11-16 16:02:20|103.42||103.42||103.42||103.42||713
1637078550000|2021-11-16 16:02:30||103.34||103.34||103.34||103.34|33
1637078580000|2021-11-16 16:03:00|||||||||19
1637078610000|2021-11-16 16:03:30|||||||||4
1637078620000|2021-11-16 16:03:40|||||||||4
1637078650000|2021-11-16 16:04:10|||||||||83
1637078670000|2021-11-16 16:04:30|||||||||4
1637078690000|2021-11-16 16:04:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|112
1637078700000|2021-11-16 16:05:00|||||||||17
1637078710000|2021-11-16 16:05:10|||||||||4
1637078730000|2021-11-16 16:05:30|||||||||4
1637078740000|2021-11-16 16:05:40|||||||||78
1637078750000|2021-11-16 16:05:50|||||||||4
1637078780000|2021-11-16 16:06:20|||||||||4
1637078810000|2021-11-16 16:06:50|||||||||1
1637078840000|2021-11-16 16:07:20|||||||||1
1637078860000|2021-11-16 16:07:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|79
1637078870000|2021-11-16 16:07:50||103.39||103.39||103.39||103.39|64
1637078880000|2021-11-16 16:08:00||103.44||103.44||103.44||103.44|75
1637078930000|2021-11-16 16:08:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|250
1637078940000|2021-11-16 16:09:00|||||||||49
1637079010000|2021-11-16 16:10:10|||||||||18
1637079020000|2021-11-16 16:10:20|||||||||113
1637079030000|2021-11-16 16:10:30|||||||||3
1637079040000|2021-11-16 16:10:40|||||||||1
1637079220000|2021-11-16 16:13:40|||||||||7
1637079240000|2021-11-16 16:14:00|||||||||25
1637079280000|2021-11-16 16:14:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|555
1637079290000|2021-11-16 16:14:50|||||||||42
1637079300000|2021-11-16 16:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|47
1637079310000|2021-11-16 16:15:10|||||||||15
1637079320000|2021-11-16 16:15:20|||||||||5
1637079350000|2021-11-16 16:15:50|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|264
1637079360000|2021-11-16 16:16:00|103.52|103.44|103.57|103.44|103.57|103.49|103.52|103.44|239
1637079370000|2021-11-16 16:16:10|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|62
1637079430000|2021-11-16 16:17:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|280
1637079500000|2021-11-16 16:18:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|446
1637079520000|2021-11-16 16:18:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|122
1637079530000|2021-11-16 16:18:50|||||||||2
1637079550000|2021-11-16 16:19:10|||||||||392
1637079600000|2021-11-16 16:20:00|||||||||1
1637079620000|2021-11-16 16:20:20|103.67||103.62||103.67||103.62||592
1637079660000|2021-11-16 16:21:00|||||||||4
1637079700000|2021-11-16 16:21:40|||||||||44
1637079710000|2021-11-16 16:21:50|||||||||8
1637079720000|2021-11-16 16:22:00|||||||||8
1637079730000|2021-11-16 16:22:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|368
1637079740000|2021-11-16 16:22:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|16
1637079760000|2021-11-16 16:22:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|270
1637079770000|2021-11-16 16:22:50|||||||||66
1637079780000|2021-11-16 16:23:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|156
1637079840000|2021-11-16 16:24:00|||||||||64
1637079850000|2021-11-16 16:24:10|||||||||54
1637079920000|2021-11-16 16:25:20|||||||||14
1637079940000|2021-11-16 16:25:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|618
1637080020000|2021-11-16 16:27:00|||||||||48
1637080070000|2021-11-16 16:27:50|||||||||2
1637080110000|2021-11-16 16:28:30|||||||||101
1637080130000|2021-11-16 16:28:50|||||||||4
1637080140000|2021-11-16 16:29:00|||||||||51
1637080150000|2021-11-16 16:29:10|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|1028
1637080160000|2021-11-16 16:29:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|137
1637080170000|2021-11-16 16:29:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|98
1637080180000|2021-11-16 16:29:40|||||||||97
1637080190000|2021-11-16 16:29:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|406
1637080200000|2021-11-16 16:30:00|||||||||86
1637080210000|2021-11-16 16:30:10|||||||||21
1637080220000|2021-11-16 16:30:20|||||||||24
1637080230000|2021-11-16 16:30:30|||||||||48
1637080240000|2021-11-16 16:30:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|139
1637080250000|2021-11-16 16:30:50|||||||||23
1637080260000|2021-11-16 16:31:00|||||||||32
1637080270000|2021-11-16 16:31:10|||||||||62
1637080280000|2021-11-16 16:31:20|||||||||32
1637080290000|2021-11-16 16:31:30|||||||||48
1637080300000|2021-11-16 16:31:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|76
1637080310000|2021-11-16 16:31:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|149
1637080320000|2021-11-16 16:32:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|52
1637080330000|2021-11-16 16:32:10|||||||||27
1637080340000|2021-11-16 16:32:20|||||||||32
1637080350000|2021-11-16 16:32:30|103.57||103.57||103.57||103.57||461
1637080360000|2021-11-16 16:32:40||103.49||103.49||103.49||103.49|1
1637080370000|2021-11-16 16:32:50|||||||||22
1637080380000|2021-11-16 16:33:00|||||||||136
1637080390000|2021-11-16 16:33:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|79
1637080400000|2021-11-16 16:33:20|||||||||6020
1637080410000|2021-11-16 16:33:30|||||||||50
1637080420000|2021-11-16 16:33:40|||||||||39
1637080430000|2021-11-16 16:33:50|||||||||47
1637080440000|2021-11-16 16:34:00|||||||||487
1637080450000|2021-11-16 16:34:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1370
1637080460000|2021-11-16 16:34:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|238
1637080470000|2021-11-16 16:34:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|203
1637080480000|2021-11-16 16:34:40|||||||||432
1637080490000|2021-11-16 16:34:50|||||||||193
1637080500000|2021-11-16 16:35:00|103.42||103.37||103.42||103.37||857
1637080520000|2021-11-16 16:35:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|214
1637080540000|2021-11-16 16:35:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|414
1637080550000|2021-11-16 16:35:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1637080560000|2021-11-16 16:36:00|||||||||42
1637080590000|2021-11-16 16:36:30|||||||||70
1637080600000|2021-11-16 16:36:40||103.39||103.39||103.39||103.39|267
1637080610000|2021-11-16 16:36:50||103.44||103.44||103.44||103.44|15
1637080640000|2021-11-16 16:37:20||103.39||103.39||103.39||103.39|60
1637080650000|2021-11-16 16:37:30|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|15
1637080660000|2021-11-16 16:37:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|511
1637080770000|2021-11-16 16:39:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|170
1637080820000|2021-11-16 16:40:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|35
1637080920000|2021-11-16 16:42:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|175
1637080930000|2021-11-16 16:42:10|||||||||13
1637080950000|2021-11-16 16:42:30|||||||||2
1637080960000|2021-11-16 16:42:40|||||||||2
1637081020000|2021-11-16 16:43:40|||||||||1600
1637081060000|2021-11-16 16:44:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|204
1637081120000|2021-11-16 16:45:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|246
1637081190000|2021-11-16 16:46:30|103.67||103.67||103.67||103.67||0
1637081210000|2021-11-16 16:46:50|103.62||103.62||103.62||103.62||0
1637081330000|2021-11-16 16:48:50|||||||||30
1637081400000|2021-11-16 16:50:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|143
1637081410000|2021-11-16 16:50:10||103.54||103.54||103.54||103.54|23
1637081420000|2021-11-16 16:50:20|103.62||103.67||103.67||103.62||0
1637081430000|2021-11-16 16:50:30|103.62||103.67||103.67||103.62||0
1637081460000|2021-11-16 16:51:00||103.59||103.59||103.59||103.59|0
1637081490000|2021-11-16 16:51:30|||||||||1
1637081670000|2021-11-16 16:54:30|||||||||268
1637081680000|2021-11-16 16:54:40|||||||||27
1637081700000|2021-11-16 16:55:00|103.72||103.72||103.72||103.72||52
1637081710000|2021-11-16 16:55:10||103.64||103.64||103.64||103.64|0
1637081730000|2021-11-16 16:55:30|||||||||6
1637081740000|2021-11-16 16:55:40|||||||||6
1637081760000|2021-11-16 16:56:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|33
1637081810000|2021-11-16 16:56:50|||||||||3
1637081950000|2021-11-16 16:59:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|67
1637082200000|2021-11-16 17:03:20|||||||||81
1637082930000|2021-11-16 17:15:30|||||||||1
1637082940000|2021-11-16 17:15:40|||||||||1
1637083150000|2021-11-16 17:19:10|||||||||1
1637083170000|2021-11-16 17:19:30|||||||||2
1637083210000|2021-11-16 17:20:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|293
1637083230000|2021-11-16 17:20:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|196
1637083260000|2021-11-16 17:21:00|103.77||103.77||103.77||103.77||32
1637083290000|2021-11-16 17:21:30||103.69||103.69||103.69||103.69|0
1637083310000|2021-11-16 17:21:50|||||||||5
1637083350000|2021-11-16 17:22:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|41
1637083360000|2021-11-16 17:22:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|514
1637083560000|2021-11-16 17:26:00|||||||||20
1637083580000|2021-11-16 17:26:20|||||||||20
1637083590000|2021-11-16 17:26:30|||||||||20
1637083600000|2021-11-16 17:26:40|||||||||20
1637083660000|2021-11-16 17:27:40|||||||||20
1637083710000|2021-11-16 17:28:30|||||||||20
1637083730000|2021-11-16 17:28:50|||||||||3
1637083860000|2021-11-16 17:31:00|||||||||9
1637083980000|2021-11-16 17:33:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|28
1637084250000|2021-11-16 17:37:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|43
1637084280000|2021-11-16 17:38:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|83
1637084310000|2021-11-16 17:38:30|103.87||103.87||103.87||103.87||113
1637084320000|2021-11-16 17:38:40|103.82||103.82||103.82||103.82||0
1637084550000|2021-11-16 17:42:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|13
1637084560000|2021-11-16 17:42:40|||||||||87
1637084580000|2021-11-16 17:43:00|||||||||107
1637084590000|2021-11-16 17:43:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|112
1637084610000|2021-11-16 17:43:30|||||||||193
1637084620000|2021-11-16 17:43:40|103.97||103.97||103.97||103.97||106
1637084640000|2021-11-16 17:44:00|103.92||103.92||103.92||103.92||0
1637084650000|2021-11-16 17:44:10|||||||||100
1637084660000|2021-11-16 17:44:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|27
1637084750000|2021-11-16 17:45:50|||||||||10
1637084800000|2021-11-16 17:46:40|||||||||1
1637084830000|2021-11-16 17:47:10|||||||||9
1637084890000|2021-11-16 17:48:10||103.84||103.84||103.84||103.84|65
1637084930000|2021-11-16 17:48:50|103.92||103.92||103.92||103.92||0
1637084950000|2021-11-16 17:49:10|||||||||5
1637084980000|2021-11-16 17:49:40|||||||||113
1637085010000|2021-11-16 17:50:10|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|6
1637085040000|2021-11-16 17:50:40|||||||||8
1637085060000|2021-11-16 17:51:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|94
1637085100000|2021-11-16 17:51:40|||||||||8
1637085160000|2021-11-16 17:52:40|||||||||14
1637085200000|2021-11-16 17:53:20||103.79||103.79||103.79||103.79|14
1637085220000|2021-11-16 17:53:40|||||||||8
1637085350000|2021-11-16 17:55:50|103.87||103.87||103.87||103.87||0
1637085650000|2021-11-16 18:00:50|||||||||1
1637085680000|2021-11-16 18:01:20|||||||||1
1637085740000|2021-11-16 18:02:20|||||||||1
1637085780000|2021-11-16 18:03:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|11
1637085820000|2021-11-16 18:03:40|103.97||103.97||103.97||103.97||93
1637086050000|2021-11-16 18:07:30|103.92||103.92||103.92||103.92||0
1637086290000|2021-11-16 18:11:30||103.79||103.79||103.79||103.79|13
1637086410000|2021-11-16 18:13:30|103.87||103.87||103.87||103.87||0
1637086430000|2021-11-16 18:13:50|||||||||1
1637086490000|2021-11-16 18:14:50|||||||||1
1637086570000|2021-11-16 18:16:10|||||||||1
1637086590000|2021-11-16 18:16:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|8
1637086610000|2021-11-16 18:16:50||103.79||103.79||103.79||103.79|8
1637086620000|2021-11-16 18:17:00|103.87||103.87||103.87||103.87||0
1637086690000|2021-11-16 18:18:10||103.74||103.74||103.74||103.74|27
1637086760000|2021-11-16 18:19:20||103.79||103.79||103.79||103.79|0
1637087290000|2021-11-16 18:28:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|19
1637087340000|2021-11-16 18:29:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|49
1637087550000|2021-11-16 18:32:30|||||||||3
1637087620000|2021-11-16 18:33:40|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|6
1637087670000|2021-11-16 18:34:30||103.84||103.84||103.84||103.84|0
1637087750000|2021-11-16 18:35:50|||||||||12
1637087760000|2021-11-16 18:36:00||103.79||103.79||103.79||103.79|0
1637087790000|2021-11-16 18:36:30|103.87||103.87||103.87||103.87||0
1637088140000|2021-11-16 18:42:20|||||||||1
1637088280000|2021-11-16 18:44:40|||||||||1
1637088400000|2021-11-16 18:46:40|||||||||1
1637088490000|2021-11-16 18:48:10|||||||||1
1637088610000|2021-11-16 18:50:10|||||||||1
1637088720000|2021-11-16 18:52:00|||||||||1
1637088840000|2021-11-16 18:54:00|||||||||1
1637088960000|2021-11-16 18:56:00|||||||||1
1637089070000|2021-11-16 18:57:50|||||||||1
1637089190000|2021-11-16 18:59:50|||||||||14
1637089300000|2021-11-16 19:01:40||103.74||103.74||103.74||103.74|1
1637089380000|2021-11-16 19:03:00|||||||||1
1637089410000|2021-11-16 19:03:30|||||||||4
1637090410000|2021-11-16 19:20:10|103.82||103.87||103.87||103.82||0
1637090590000|2021-11-16 19:23:10|103.82||103.87||103.87||103.82||0
1637090600000|2021-11-16 19:23:20|103.82||103.87||103.87||103.82||0
1637090650000|2021-11-16 19:24:10|103.82||103.87||103.87||103.82||0
1637090660000|2021-11-16 19:24:20|103.82||103.82||103.87||103.82||0
1637090750000|2021-11-16 19:25:50|||||||||1
1637090930000|2021-11-16 19:28:50|103.87||103.87||103.87||103.87||1
1637091100000|2021-11-16 19:31:40||103.79||103.79||103.79||103.79|0
1637091400000|2021-11-16 19:36:40|||||||||2
1637091430000|2021-11-16 19:37:10||103.74||103.79||103.79||103.74|1
1637091440000|2021-11-16 19:37:20||103.74||103.74||103.79||103.74|0
1637091450000|2021-11-16 19:37:30||103.79||103.79||103.79||103.74|0
1637091480000|2021-11-16 19:38:00||103.74||103.74||103.79||103.74|0
1637091490000|2021-11-16 19:38:10||103.79||103.79||103.79||103.74|0
1637091500000|2021-11-16 19:38:20||103.74||103.74||103.74||103.74|0
1637091530000|2021-11-16 19:38:50||103.79||103.74||103.79||103.74|0
1637091590000|2021-11-16 19:39:50||103.79||103.74||103.79||103.74|14
1637091740000|2021-11-16 19:42:20|103.82||103.82||103.82||103.82||0
1637092620000|2021-11-16 19:57:00|||||||||9
1637092870000|2021-11-16 20:01:10|103.87||103.87||103.87||103.87||201
1637092970000|2021-11-16 20:02:50|103.82||103.87||103.87||103.82||1
1637092990000|2021-11-16 20:03:10|103.82||103.82||103.82||103.82||0
1637093000000|2021-11-16 20:03:20|103.87||103.82||103.87||103.82||21
1637093010000|2021-11-16 20:03:30|103.87||103.87||103.87||103.87||4
1637093080000|2021-11-16 20:04:40|103.82||103.82||103.82||103.82||2
1637093090000|2021-11-16 20:04:50|103.87||103.87||103.87||103.87||1
1637093140000|2021-11-16 20:05:40|103.82||103.82||103.82||103.82||1
1637093150000|2021-11-16 20:05:50|103.87||103.87||103.87||103.87||1
1637093550000|2021-11-16 20:12:30||103.79||103.79||103.79||103.79|123
1637093560000|2021-11-16 20:12:40|||||||||5
1637093620000|2021-11-16 20:13:40|||||||||5
1637093670000|2021-11-16 20:14:30||103.74||103.74||103.74||103.74|5
1637093680000|2021-11-16 20:14:40||103.79||103.79||103.79||103.74|0
1637093730000|2021-11-16 20:15:30|||||||||5
1637093780000|2021-11-16 20:16:20|||||||||5
1637093840000|2021-11-16 20:17:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1637094360000|2021-11-16 20:26:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|184
1637094370000|2021-11-16 20:26:10|||||||||6
1637094380000|2021-11-16 20:26:20|||||||||2
1637094410000|2021-11-16 20:26:50||103.64||103.64||103.64||103.64|10
1637094450000|2021-11-16 20:27:30|||||||||3
1637094480000|2021-11-16 20:28:00|||||||||1
1637094510000|2021-11-16 20:28:30|||||||||1
1637094540000|2021-11-16 20:29:00|||||||||1
1637094570000|2021-11-16 20:29:30|||||||||1
1637094590000|2021-11-16 20:29:50|103.72||103.72||103.72||103.72||1
1637094620000|2021-11-16 20:30:20|||||||||1
1637094640000|2021-11-16 20:30:40|||||||||1
1637094660000|2021-11-16 20:31:00|||||||||1
1637094680000|2021-11-16 20:31:20|||||||||1
1637094690000|2021-11-16 20:31:30|||||||||1
1637094710000|2021-11-16 20:31:50|||||||||1
1637094720000|2021-11-16 20:32:00|||||||||1
1637094750000|2021-11-16 20:32:30|||||||||5
1637095060000|2021-11-16 20:37:40|||||||||6
1637095140000|2021-11-16 20:39:00||103.59||103.59||103.59||103.59|6
1637095230000|2021-11-16 20:40:30||103.64||103.64||103.64||103.64|0
1637095240000|2021-11-16 20:40:40||103.59||103.59||103.59||103.59|7
1637095250000|2021-11-16 20:40:50||103.64||103.64||103.64||103.64|0
1637095420000|2021-11-16 20:43:40||103.59||103.59||103.59||103.59|6
1637095450000|2021-11-16 20:44:10|103.67||103.67||103.72||103.67||1
1637095490000|2021-11-16 20:44:50|||||||||23
1637095590000|2021-11-16 20:46:30|103.72||103.72||103.72||103.72||207
1637095610000|2021-11-16 20:46:50|103.77|103.64|103.77|103.64|103.77|103.64|103.77|103.64|216
1637095620000|2021-11-16 20:47:00|103.72||103.77||103.77||103.72||0
1637095660000|2021-11-16 20:47:40|103.72||103.72||103.72||103.72||8
1637095710000|2021-11-16 20:48:30|||||||||8
1637095740000|2021-11-16 20:49:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|11
1637095750000|2021-11-16 20:49:10|||||||||8
1637095800000|2021-11-16 20:50:00|||||||||4
1637095830000|2021-11-16 20:50:30|||||||||4
1637095840000|2021-11-16 20:50:40|||||||||4
1637095870000|2021-11-16 20:51:10|||||||||4
1637095890000|2021-11-16 20:51:30|||||||||4
1637095910000|2021-11-16 20:51:50|||||||||2
1637095930000|2021-11-16 20:52:10|||||||||2
1637095940000|2021-11-16 20:52:20|||||||||2
1637095960000|2021-11-16 20:52:40|||||||||2
1637095970000|2021-11-16 20:52:50|||||||||2
1637095980000|2021-11-16 20:53:00|||||||||2
1637095990000|2021-11-16 20:53:10|||||||||2
1637096000000|2021-11-16 20:53:20|||||||||2
1637096010000|2021-11-16 20:53:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|19
1637096020000|2021-11-16 20:53:40||103.59||103.59||103.64||103.59|22
1637096030000|2021-11-16 20:53:50||103.64||103.59||103.64||103.59|14
1637096040000|2021-11-16 20:54:00|103.67|103.64|103.67|103.59|103.67|103.64|103.67|103.59|2
1637096050000|2021-11-16 20:54:10|||||||||40
1637096060000|2021-11-16 20:54:20|||||||||2
1637096070000|2021-11-16 20:54:30|103.72||103.72||103.72||103.67||159
1637096080000|2021-11-16 20:54:40|103.67||103.72||103.72||103.67||6
1637096090000|2021-11-16 20:54:50|||||||||57
1637096100000|2021-11-16 20:55:00|103.67|103.64|103.67|103.59|103.67|103.64|103.67|103.59|13
1637096110000|2021-11-16 20:55:10|103.72||103.72||103.72||103.72||7
1637096120000|2021-11-16 20:55:20|||||||||6
1637096130000|2021-11-16 20:55:30|||||||||6
1637096140000|2021-11-16 20:55:40|||||||||6
1637096150000|2021-11-16 20:55:50|||||||||6
1637096160000|2021-11-16 20:56:00|||||||||6
1637096170000|2021-11-16 20:56:10|||||||||6
1637096180000|2021-11-16 20:56:20|||||||||6
1637096190000|2021-11-16 20:56:30|||||||||6
1637096200000|2021-11-16 20:56:40|||||||||6
1637096210000|2021-11-16 20:56:50|||||||||8
1637096220000|2021-11-16 20:57:00|||||||||6
1637096230000|2021-11-16 20:57:10|||||||||4
1637096240000|2021-11-16 20:57:20|||||||||8
1637096250000|2021-11-16 20:57:30|||||||||4
1637096260000|2021-11-16 20:57:40|||||||||8
1637096270000|2021-11-16 20:57:50|||||||||6
1637096280000|2021-11-16 20:58:00|||||||||6
1637096290000|2021-11-16 20:58:10|||||||||6
1637096300000|2021-11-16 20:58:20|103.67||103.67||103.67||103.67||12
1637096310000|2021-11-16 20:58:30|||||||||54
1637096320000|2021-11-16 20:58:40|||||||||48
1637096340000|2021-11-16 20:59:00|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|64
1637096360000|2021-11-16 20:59:20|||||||||1
1637096370000|2021-11-16 20:59:30|||||||||8
1637096380000|2021-11-16 20:59:40|103.62||103.67||103.67||103.62||0
1637132400000|2021-11-17 07:00:00|103.69|103.52|103.74|103.62|103.74|103.62|103.69|103.52|11
1637132410000|2021-11-17 07:00:10|103.79|103.67|103.79|103.67|103.79|103.67|103.79|103.67|1
1637132460000|2021-11-17 07:01:00|103.77|103.69|103.72|103.59|103.77|103.69|103.72|103.59|36
1637132470000|2021-11-17 07:01:10||103.64||103.64||103.64||103.59|0
1637132480000|2021-11-17 07:01:20||103.59||103.64||103.64||103.59|0
1637132510000|2021-11-17 07:01:50||103.59||103.59||103.64||103.59|0
1637132550000|2021-11-17 07:02:30||103.64||103.64||103.64||103.64|9
1637132580000|2021-11-17 07:03:00||103.59||103.59||103.64||103.59|0
1637132590000|2021-11-17 07:03:10||103.64||103.59||103.64||103.59|0
1637132620000|2021-11-17 07:03:40||103.64||103.59||103.64||103.59|0
1637132630000|2021-11-17 07:03:50||103.64||103.64||103.64||103.59|0
1637132640000|2021-11-17 07:04:00||103.59||103.59||103.64||103.59|0
1637132650000|2021-11-17 07:04:10||103.64||103.64||103.64||103.64|0
1637132660000|2021-11-17 07:04:20||103.59||103.59||103.59||103.59|0
1637132730000|2021-11-17 07:05:30|103.67|103.54|103.67|103.54|103.67|103.54|103.67|103.54|0
1637132800000|2021-11-17 07:06:40||103.49||103.54||103.54||103.49|0
1637132820000|2021-11-17 07:07:00||103.49||103.54||103.54||103.49|0
1637132830000|2021-11-17 07:07:10||103.49||103.49||103.49||103.49|0
1637133100000|2021-11-17 07:11:40||103.54||103.54||103.54||103.54|0
1637133290000|2021-11-17 07:14:50|103.72||103.72||103.72||103.72||100
1637133330000|2021-11-17 07:15:30|103.67||103.67||103.67||103.67||0
1637133410000|2021-11-17 07:16:50|103.62||103.62||103.62||103.62||0
1637133710000|2021-11-17 07:21:50|||||||||1
1637133870000|2021-11-17 07:24:30|103.72|103.59|103.72|103.59|103.72|103.59|103.72|103.59|84
1637134110000|2021-11-17 07:28:30|103.77|103.64|103.77|103.64|103.77|103.64|103.77|103.64|1
1637134180000|2021-11-17 07:29:40||103.69||103.69||103.69||103.69|0
1637134260000|2021-11-17 07:31:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1637134320000|2021-11-17 07:32:00|103.87||103.87||103.87||103.87||1
1637134730000|2021-11-17 07:38:50|103.82|103.69|103.82|103.64|103.82|103.69|103.82|103.64|48
1637134850000|2021-11-17 07:40:50|103.77||103.77||103.77||103.77||0
1637134870000|2021-11-17 07:41:10||103.69||103.64||103.69||103.64|0
1637134880000|2021-11-17 07:41:20|103.82|103.69|103.82|103.69|103.82|103.69|103.82|103.69|0
1637134950000|2021-11-17 07:42:30||103.74||103.74||103.74||103.74|0
1637135230000|2021-11-17 07:47:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|101
1637135360000|2021-11-17 07:49:20||103.74||103.74||103.74||103.69|0
1637135370000|2021-11-17 07:49:30||103.69||103.74||103.74||103.69|0
1637135380000|2021-11-17 07:49:40||103.69||103.74||103.74||103.69|0
1637135390000|2021-11-17 07:49:50||103.69||103.69||103.69||103.69|0
1637135400000|2021-11-17 07:50:00||103.74||103.74||103.74||103.74|0
1637135430000|2021-11-17 07:50:30||103.69||103.69||103.69||103.69|0
1637135660000|2021-11-17 07:54:20|103.77|103.64|103.82|103.69|103.82|103.69|103.77|103.64|0
1637135770000|2021-11-17 07:56:10||103.74||103.74||103.74||103.74|0
1637135880000|2021-11-17 07:58:00|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|63
1637135910000|2021-11-17 07:58:30|103.72||103.72||103.72||103.72||0
1637135930000|2021-11-17 07:58:50|||||||||50
1637135940000|2021-11-17 07:59:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|20
1637135960000|2021-11-17 07:59:20|||||||||100
1637135970000|2021-11-17 07:59:30||103.54||103.59||103.59||103.54|5
1637135990000|2021-11-17 07:59:50|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|145
1637136000000|2021-11-17 08:00:00|103.67|103.54|103.67|103.59|103.72|103.59|103.67|103.54|219
1637136010000|2021-11-17 08:00:10|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|343
1637136020000|2021-11-17 08:00:20|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|88
1637136030000|2021-11-17 08:00:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|247
1637136040000|2021-11-17 08:00:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|20
1637136050000|2021-11-17 08:00:50|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.49|152
1637136060000|2021-11-17 08:01:00|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|30
1637136070000|2021-11-17 08:01:10|103.62||103.62||103.62||103.62||0
1637136080000|2021-11-17 08:01:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|19
1637136090000|2021-11-17 08:01:30|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|49
1637136120000|2021-11-17 08:02:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|92
1637136130000|2021-11-17 08:02:10|||||||||30
1637136220000|2021-11-17 08:03:40|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|139
1637136240000|2021-11-17 08:04:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|100
1637136250000|2021-11-17 08:04:10|103.67||103.67||103.67||103.62||9
1637136260000|2021-11-17 08:04:20||103.59||103.59||103.59||103.59|0
1637136270000|2021-11-17 08:04:30|||||||||22
1637136280000|2021-11-17 08:04:40|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|612
1637136290000|2021-11-17 08:04:50|||||||||7
1637136320000|2021-11-17 08:05:20|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|120
1637136340000|2021-11-17 08:05:40|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|38
1637136350000|2021-11-17 08:05:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|17
1637136360000|2021-11-17 08:06:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|26
1637136370000|2021-11-17 08:06:10|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|8
1637136380000|2021-11-17 08:06:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|28
1637136390000|2021-11-17 08:06:30|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|13
1637136400000|2021-11-17 08:06:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|60
1637136410000|2021-11-17 08:06:50||103.64||103.64||103.69||103.64|39
1637136420000|2021-11-17 08:07:00||103.69||103.69||103.69||103.64|0
1637136430000|2021-11-17 08:07:10||103.64||103.69||103.69||103.64|0
1637136440000|2021-11-17 08:07:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1637136450000|2021-11-17 08:07:30|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|0
1637136460000|2021-11-17 08:07:40|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|2
1637136470000|2021-11-17 08:07:50|||||||||2
1637136480000|2021-11-17 08:08:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|97
1637136500000|2021-11-17 08:08:20|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|0
1637136510000|2021-11-17 08:08:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|0
1637136520000|2021-11-17 08:08:40|103.57|103.49|103.52|103.44|103.57|103.54|103.52|103.44|75
1637136530000|2021-11-17 08:08:50|103.57||103.52||103.57||103.52||0
1637136540000|2021-11-17 08:09:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|14
1637136560000|2021-11-17 08:09:20|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|54
1637136590000|2021-11-17 08:09:50||103.54||103.59||103.59||103.54|7
1637136610000|2021-11-17 08:10:10|103.72||103.67||103.72||103.67||2
1637136630000|2021-11-17 08:10:30|103.72||103.72||103.72||103.72||2
1637136640000|2021-11-17 08:10:40|103.67||103.67||103.67||103.67||0
1637136650000|2021-11-17 08:10:50||103.54||103.54||103.59||103.54|5
1637136660000|2021-11-17 08:11:00|103.62||103.62||103.62||103.62||0
1637136670000|2021-11-17 08:11:10|||||||||4
1637136680000|2021-11-17 08:11:20|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|4
1637136690000|2021-11-17 08:11:30||103.59||103.59||103.59||103.54|0
1637136700000|2021-11-17 08:11:40||103.54||103.59||103.59||103.54|5
1637136710000|2021-11-17 08:11:50||103.54||103.59||103.59||103.54|0
1637136720000|2021-11-17 08:12:00|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|5
1637136730000|2021-11-17 08:12:10|103.57|103.44|103.52|103.44|103.57|103.44|103.52|103.44|0
1637136740000|2021-11-17 08:12:20|103.57||103.52||103.57||103.52||1
1637136760000|2021-11-17 08:12:40|103.57||103.57||103.57||103.57||1
1637136770000|2021-11-17 08:12:50||103.49||103.49||103.49||103.49|0
1637136790000|2021-11-17 08:13:10||103.44||103.49||103.49||103.44|11
1637136800000|2021-11-17 08:13:20||103.44||103.49||103.49||103.44|0
1637136820000|2021-11-17 08:13:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|2
1637136840000|2021-11-17 08:14:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|10
1637136850000|2021-11-17 08:14:10|103.57||103.52||103.57||103.52||17
1637136880000|2021-11-17 08:14:40||103.39||103.44||103.44||103.39|2
1637136890000|2021-11-17 08:14:50|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|56
1637136900000|2021-11-17 08:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|12
1637136910000|2021-11-17 08:15:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|0
1637136920000|2021-11-17 08:15:20|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|206
1637136930000|2021-11-17 08:15:30|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|5
1637136950000|2021-11-17 08:15:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|13
1637136960000|2021-11-17 08:16:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1637137000000|2021-11-17 08:16:40|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|16
1637137010000|2021-11-17 08:16:50|103.52|103.44|103.52|103.39|103.52|103.44|103.47|103.39|8
1637137020000|2021-11-17 08:17:00|103.47|103.44|103.52|103.39|103.52|103.44|103.47|103.39|5
1637137030000|2021-11-17 08:17:10||103.44||103.44||103.44||103.39|0
1637137040000|2021-11-17 08:17:20||103.39||103.44||103.44||103.39|0
1637137050000|2021-11-17 08:17:30|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|0
1637137070000|2021-11-17 08:17:50|103.52||103.52||103.52||103.52||132
1637137080000|2021-11-17 08:18:00||103.44||103.44||103.44||103.44|15
1637137100000|2021-11-17 08:18:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1637137110000|2021-11-17 08:18:30|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|7
1637137120000|2021-11-17 08:18:40|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|9
1637137190000|2021-11-17 08:19:50|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|138
1637137200000|2021-11-17 08:20:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|9
1637137210000|2021-11-17 08:20:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|14
1637137220000|2021-11-17 08:20:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|19
1637137230000|2021-11-17 08:20:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|4
1637137240000|2021-11-17 08:20:40||103.34||103.39||103.39||103.34|1
1637137250000|2021-11-17 08:20:50|||||||||1
1637137260000|2021-11-17 08:21:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|16
1637137280000|2021-11-17 08:21:20|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|24
1637137290000|2021-11-17 08:21:30|103.47||103.47||103.47||103.47||3
1637137300000|2021-11-17 08:21:40|103.42||103.42||103.42||103.42||0
1637137310000|2021-11-17 08:21:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|8
1637137320000|2021-11-17 08:22:00|||||||||1
1637137340000|2021-11-17 08:22:20|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|6
1637137350000|2021-11-17 08:22:30|103.52|103.44|103.52|103.39|103.52|103.44|103.47|103.39|4
1637137360000|2021-11-17 08:22:40|103.47|103.44|103.47|103.39|103.52|103.44|103.47|103.39|2
1637137370000|2021-11-17 08:22:50|103.52||103.47||103.52||103.47||1
1637137390000|2021-11-17 08:23:10|103.52||103.52||103.52||103.52||5
1637137400000|2021-11-17 08:23:20|103.47||103.47||103.47||103.47||0
1637137450000|2021-11-17 08:24:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|7
1637137460000|2021-11-17 08:24:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1637137470000|2021-11-17 08:24:30|103.52||103.47||103.52||103.47||1
1637137490000|2021-11-17 08:24:50|103.52||103.52||103.52||103.52||3
1637137500000|2021-11-17 08:25:00|103.47||103.47||103.52||103.47||5
1637137510000|2021-11-17 08:25:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1637137530000|2021-11-17 08:25:30|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|60
1637137540000|2021-11-17 08:25:40|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|18
1637137550000|2021-11-17 08:25:50||103.39||103.44||103.44||103.39|1
1637137560000|2021-11-17 08:26:00||103.39||103.44||103.44||103.39|2
1637137580000|2021-11-17 08:26:20|||||||||10
1637137590000|2021-11-17 08:26:30|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|0
1637137620000|2021-11-17 08:27:00|||||||||3
1637137630000|2021-11-17 08:27:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|70
1637137640000|2021-11-17 08:27:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|37
1637137670000|2021-11-17 08:27:50|||||||||65
1637137680000|2021-11-17 08:28:00|103.52||103.52||103.52||103.47||6
1637137690000|2021-11-17 08:28:10|103.47||103.47||103.52||103.47||0
1637137700000|2021-11-17 08:28:20|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.44|10
1637137710000|2021-11-17 08:28:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1637137760000|2021-11-17 08:29:20|||||||||3
1637137780000|2021-11-17 08:29:40|||||||||1
1637137800000|2021-11-17 08:30:00|||||||||13
1637137850000|2021-11-17 08:30:50|||||||||4
1637137880000|2021-11-17 08:31:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|56
1637137890000|2021-11-17 08:31:30|||||||||109
1637137960000|2021-11-17 08:32:40|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|24
1637137970000|2021-11-17 08:32:50|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|5
1637138010000|2021-11-17 08:33:30|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|16
1637138030000|2021-11-17 08:33:50|103.67||103.67||103.67||103.67||6
1637138040000|2021-11-17 08:34:00|103.62||103.62||103.62||103.62||0
1637138060000|2021-11-17 08:34:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|59
1637138070000|2021-11-17 08:34:30|||||||||1
1637138080000|2021-11-17 08:34:40|103.62||103.62||103.62||103.62||15
1637138090000|2021-11-17 08:34:50|103.57||103.57||103.57||103.57||0
1637138100000|2021-11-17 08:35:00|103.62||103.57||103.62||103.57||8
1637138110000|2021-11-17 08:35:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|1
1637138130000|2021-11-17 08:35:30|||||||||1
1637138150000|2021-11-17 08:35:50|||||||||1
1637138170000|2021-11-17 08:36:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|72
1637138210000|2021-11-17 08:36:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|29
1637138220000|2021-11-17 08:37:00|||||||||10
1637138270000|2021-11-17 08:37:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|46
1637138290000|2021-11-17 08:38:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|54
1637138310000|2021-11-17 08:38:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|7
1637138330000|2021-11-17 08:38:50|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|9
1637138340000|2021-11-17 08:39:00|103.52||103.52||103.52||103.52||0
1637138350000|2021-11-17 08:39:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|6
1637138490000|2021-11-17 08:41:30|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|183
1637138500000|2021-11-17 08:41:40|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|62
1637138510000|2021-11-17 08:41:50|103.57||103.57||103.57||103.57||0
1637138580000|2021-11-17 08:43:00|||||||||1
1637138640000|2021-11-17 08:44:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|23
1637138650000|2021-11-17 08:44:10|||||||||1
1637138660000|2021-11-17 08:44:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|647
1637138670000|2021-11-17 08:44:30|||||||||33
1637138700000|2021-11-17 08:45:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|52
1637138710000|2021-11-17 08:45:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|102
1637138740000|2021-11-17 08:45:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|6
1637138770000|2021-11-17 08:46:10|||||||||22
1637138820000|2021-11-17 08:47:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|174
1637138840000|2021-11-17 08:47:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|37
1637138850000|2021-11-17 08:47:30|||||||||10
1637138860000|2021-11-17 08:47:40|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|41
1637138870000|2021-11-17 08:47:50|103.72||103.72||103.72||103.72||524
1637138880000|2021-11-17 08:48:00|||||||||159
1637138930000|2021-11-17 08:48:50|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|27
1637138940000|2021-11-17 08:49:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|21
1637138950000|2021-11-17 08:49:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1637138960000|2021-11-17 08:49:20|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|15
1637138980000|2021-11-17 08:49:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|9
1637138990000|2021-11-17 08:49:50|||||||||40
1637139000000|2021-11-17 08:50:00|||||||||6
1637139010000|2021-11-17 08:50:10|||||||||3
1637139040000|2021-11-17 08:50:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|39
1637139070000|2021-11-17 08:51:10|103.87||103.82||103.87||103.82||119
1637139090000|2021-11-17 08:51:30|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|23
1637139110000|2021-11-17 08:51:50|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|65
1637139120000|2021-11-17 08:52:00|103.87||103.87||103.92||103.87||6
1637139180000|2021-11-17 08:53:00|||||||||101
1637139210000|2021-11-17 08:53:30|103.92||103.87||103.92||103.87||71
1637139270000|2021-11-17 08:54:30|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|51
1637139280000|2021-11-17 08:54:40|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|24
1637139340000|2021-11-17 08:55:40|103.92||103.87||103.92||103.87||74
1637139360000|2021-11-17 08:56:00|||||||||3
1637139370000|2021-11-17 08:56:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|126
1637139390000|2021-11-17 08:56:30|||||||||34
1637139440000|2021-11-17 08:57:20|103.97||103.92||103.97||103.92||38
1637139460000|2021-11-17 08:57:40|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|48
1637139510000|2021-11-17 08:58:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|140
1637139560000|2021-11-17 08:59:20||103.74||103.79||103.79||103.74|285
1637139590000|2021-11-17 08:59:50|||||||||42
1637139630000|2021-11-17 09:00:30|||||||||5
1637139660000|2021-11-17 09:01:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|22
1637139680000|2021-11-17 09:01:20|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|32
1637139690000|2021-11-17 09:01:30||103.84||103.84||103.84||103.84|0
1637139710000|2021-11-17 09:01:50|103.92||103.92||103.92||103.92||0
1637139720000|2021-11-17 09:02:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|7
1637139730000|2021-11-17 09:02:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|136
1637139760000|2021-11-17 09:02:40|||||||||50
1637139820000|2021-11-17 09:03:40|||||||||33
1637139900000|2021-11-17 09:05:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|251
1637139910000|2021-11-17 09:05:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|298
1637140020000|2021-11-17 09:07:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|117
1637140040000|2021-11-17 09:07:20|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|71
1637140070000|2021-11-17 09:07:50|||||||||5
1637140080000|2021-11-17 09:08:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|32
1637140110000|2021-11-17 09:08:30|||||||||11
1637140130000|2021-11-17 09:08:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|51
1637140150000|2021-11-17 09:09:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|52
1637140180000|2021-11-17 09:09:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|94
1637140200000|2021-11-17 09:10:00|||||||||900
1637140270000|2021-11-17 09:11:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|104
1637140290000|2021-11-17 09:11:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|7
1637140300000|2021-11-17 09:11:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|15
1637140320000|2021-11-17 09:12:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|30
1637140380000|2021-11-17 09:13:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|8
1637140410000|2021-11-17 09:13:30|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|21
1637140420000|2021-11-17 09:13:40|103.72|103.69|103.77|103.64|103.77|103.69|103.72|103.64|458
1637140430000|2021-11-17 09:13:50||103.69||103.64||103.69||103.64|0
1637140440000|2021-11-17 09:14:00|103.72||103.72||103.72||103.72||9
1637140460000|2021-11-17 09:14:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|275
1637140470000|2021-11-17 09:14:30|||||||||75
1637140500000|2021-11-17 09:15:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|15
1637140520000|2021-11-17 09:15:20|||||||||4
1637140560000|2021-11-17 09:16:00||103.59||103.59||103.59||103.59|52
1637140570000|2021-11-17 09:16:10||103.64||103.64||103.64||103.64|0
1637140620000|2021-11-17 09:17:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|6
1637140630000|2021-11-17 09:17:10|||||||||3
1637140670000|2021-11-17 09:17:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|77
1637140680000|2021-11-17 09:18:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|65
1637140740000|2021-11-17 09:19:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|38
1637140800000|2021-11-17 09:20:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|20
1637140840000|2021-11-17 09:20:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|100
1637140860000|2021-11-17 09:21:00|103.62||103.57||103.62||103.57||210
1637140870000|2021-11-17 09:21:10|103.62||103.62||103.62||103.62||10
1637140880000|2021-11-17 09:21:20||103.54||103.49||103.54||103.49|0
1637140890000|2021-11-17 09:21:30||103.54||103.49||103.54||103.49|0
1637140900000|2021-11-17 09:21:40|103.57||103.57||103.57||103.57||37
1637140930000|2021-11-17 09:22:10||103.44||103.44||103.44||103.44|2
1637140940000|2021-11-17 09:22:20||103.49||103.44||103.49||103.44|0
1637140950000|2021-11-17 09:22:30||103.49||103.49||103.49||103.49|0
1637140960000|2021-11-17 09:22:40||103.44||103.49||103.49||103.44|0
1637141000000|2021-11-17 09:23:20||103.44||103.44||103.44||103.44|13
1637141010000|2021-11-17 09:23:30||103.49||103.44||103.49||103.44|0
1637141030000|2021-11-17 09:23:50||103.49||103.49||103.49||103.49|0
1637141090000|2021-11-17 09:24:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|50
1637141100000|2021-11-17 09:25:00||103.49||103.49||103.49||103.49|0
1637141110000|2021-11-17 09:25:10|103.57||103.57||103.57||103.57||0
1637141160000|2021-11-17 09:26:00||103.44||103.49||103.49||103.44|4
1637141230000|2021-11-17 09:27:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|25
1637141250000|2021-11-17 09:27:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|61
1637141290000|2021-11-17 09:28:10|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|90
1637141300000|2021-11-17 09:28:20|||||||||33
1637141320000|2021-11-17 09:28:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1637141330000|2021-11-17 09:28:50|||||||||1
1637141340000|2021-11-17 09:29:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|89
1637141420000|2021-11-17 09:30:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|238
1637141440000|2021-11-17 09:30:40|||||||||185
1637141500000|2021-11-17 09:31:40|||||||||252
1637141580000|2021-11-17 09:33:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|26
1637141600000|2021-11-17 09:33:20|||||||||14
1637141610000|2021-11-17 09:33:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|260
1637141630000|2021-11-17 09:33:50|||||||||119
1637141640000|2021-11-17 09:34:00||103.39||103.44||103.44||103.39|6
1637141670000|2021-11-17 09:34:30|||||||||4
1637141710000|2021-11-17 09:35:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|217
1637141740000|2021-11-17 09:35:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|63
1637141750000|2021-11-17 09:35:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1637141760000|2021-11-17 09:36:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|682
1637141770000|2021-11-17 09:36:10|||||||||64
1637141790000|2021-11-17 09:36:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|23
1637141820000|2021-11-17 09:37:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1637141830000|2021-11-17 09:37:10|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|47
1637141840000|2021-11-17 09:37:20||103.54||103.54||103.54||103.54|0
1637141850000|2021-11-17 09:37:30|103.62||103.62||103.62||103.62||1
1637141870000|2021-11-17 09:37:50|103.67||103.62||103.67||103.62||4
1637141900000|2021-11-17 09:38:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.54|5
1637141910000|2021-11-17 09:38:30|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|2
1637141920000|2021-11-17 09:38:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|0
1637141930000|2021-11-17 09:38:50|103.67||103.62||103.67||103.62||1
1637141940000|2021-11-17 09:39:00|103.67||103.67||103.67||103.62||5
1637141950000|2021-11-17 09:39:10||103.59||103.59||103.59||103.54|0
1637141960000|2021-11-17 09:39:20|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|16
1637141970000|2021-11-17 09:39:30|103.62||103.62||103.62||103.62||0
1637142000000|2021-11-17 09:40:00|||||||||21
1637142010000|2021-11-17 09:40:10|103.67||103.62||103.67||103.62||24
1637142040000|2021-11-17 09:40:40|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|17
1637142050000|2021-11-17 09:40:50||103.59||103.54||103.59||103.54|0
1637142060000|2021-11-17 09:41:00||103.59||103.59||103.59||103.54|0
1637142070000|2021-11-17 09:41:10|||||||||2
1637142090000|2021-11-17 09:41:30||103.54||103.54||103.59||103.54|0
1637142100000|2021-11-17 09:41:40|103.62||103.62||103.62||103.62||0
1637142120000|2021-11-17 09:42:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|384
1637142130000|2021-11-17 09:42:10|||||||||2
1637142190000|2021-11-17 09:43:10|||||||||17
1637142210000|2021-11-17 09:43:30||103.44||103.44||103.49||103.44|4
1637142220000|2021-11-17 09:43:40|103.52||103.52||103.52||103.52||0
1637142230000|2021-11-17 09:43:50|103.57||103.57||103.57||103.57||7
1637142240000|2021-11-17 09:44:00||103.49||103.44||103.49||103.44|2
1637142250000|2021-11-17 09:44:10|103.52||103.52||103.52||103.52||0
1637142270000|2021-11-17 09:44:30||103.39||103.39||103.39||103.39|0
1637142280000|2021-11-17 09:44:40||103.44||103.39||103.44||103.39|0
1637142290000|2021-11-17 09:44:50|103.47||103.52||103.52||103.47||59
1637142300000|2021-11-17 09:45:00||103.44||103.44||103.44||103.44|0
1637142320000|2021-11-17 09:45:20||103.39||103.39||103.39||103.39|5
1637142330000|2021-11-17 09:45:30|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|35
1637142340000|2021-11-17 09:45:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|6
1637142350000|2021-11-17 09:45:50|||||||||1
1637142360000|2021-11-17 09:46:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|28
1637142370000|2021-11-17 09:46:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|12
1637142380000|2021-11-17 09:46:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.39|32
1637142390000|2021-11-17 09:46:30||103.39||103.44||103.44||103.39|0
1637142400000|2021-11-17 09:46:40||103.39||103.44||103.44||103.39|0
1637142430000|2021-11-17 09:47:10|||||||||1
1637142440000|2021-11-17 09:47:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|1592
1637142480000|2021-11-17 09:48:00|||||||||2
1637142530000|2021-11-17 09:48:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|4
1637142550000|2021-11-17 09:49:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|26
1637142560000|2021-11-17 09:49:20||103.44||103.49||103.49||103.44|0
1637142600000|2021-11-17 09:50:00||103.44||103.49||103.49||103.44|2
1637142620000|2021-11-17 09:50:20||103.44||103.49||103.49||103.44|0
1637142630000|2021-11-17 09:50:30|103.52|103.44|103.52|103.44|103.52|103.49|103.52|103.44|19
1637142680000|2021-11-17 09:51:20|||||||||2
1637142690000|2021-11-17 09:51:30||103.39||103.39||103.39||103.39|25
1637142710000|2021-11-17 09:51:50||103.44||103.44||103.44||103.44|0
1637142720000|2021-11-17 09:52:00||103.39||103.44||103.44||103.39|2
1637142730000|2021-11-17 09:52:10|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|26
1637142850000|2021-11-17 09:54:10||103.34||103.39||103.39||103.34|21
1637142880000|2021-11-17 09:54:40|103.52||103.52||103.52||103.52||168
1637142900000|2021-11-17 09:55:00|103.47||103.47||103.47||103.47||25
1637142910000|2021-11-17 09:55:10|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|25
1637142930000|2021-11-17 09:55:30||103.34||103.34||103.34||103.34|2
1637142950000|2021-11-17 09:55:50||103.39||103.39||103.39||103.39|0
1637142960000|2021-11-17 09:56:00||103.34||103.34||103.34||103.34|16
1637142970000|2021-11-17 09:56:10||103.39||103.39||103.39||103.39|0
1637142980000|2021-11-17 09:56:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|14
1637143040000|2021-11-17 09:57:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|3
1637143060000|2021-11-17 09:57:40||103.34||103.34||103.34||103.34|0
1637143070000|2021-11-17 09:57:50|103.42||103.42||103.42||103.42||100
1637143110000|2021-11-17 09:58:30||103.29||103.29||103.29||103.29|8
1637143120000|2021-11-17 09:58:40||103.34||103.34||103.34||103.34|0
1637143170000|2021-11-17 09:59:30|||||||||60
1637143190000|2021-11-17 09:59:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|95
1637143200000|2021-11-17 10:00:00||103.34||103.34||103.34||103.34|6
1637143210000|2021-11-17 10:00:10||103.39||103.39||103.39||103.34|2
1637143240000|2021-11-17 10:00:40|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|11
1637143250000|2021-11-17 10:00:50||103.34||103.34||103.39||103.34|0
1637143260000|2021-11-17 10:01:00|103.42||103.42||103.42||103.42||0
1637143270000|2021-11-17 10:01:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|6
1637143310000|2021-11-17 10:01:50|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|72
1637143320000|2021-11-17 10:02:00||103.44||103.39||103.44||103.39|0
1637143330000|2021-11-17 10:02:10||103.44||103.44||103.44||103.44|0
1637143350000|2021-11-17 10:02:30|||||||||8
1637143360000|2021-11-17 10:02:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1637143440000|2021-11-17 10:04:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|60
1637143460000|2021-11-17 10:04:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|34
1637143470000|2021-11-17 10:04:30||103.39||103.39||103.39||103.39|4
1637143480000|2021-11-17 10:04:40|103.47||103.47||103.47||103.47||0
1637143500000|2021-11-17 10:05:00|||||||||9
1637143510000|2021-11-17 10:05:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|33
1637143530000|2021-11-17 10:05:30|||||||||11
1637143560000|2021-11-17 10:06:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|13
1637143570000|2021-11-17 10:06:10|103.42|103.34|103.42|103.34|103.42|103.39|103.42|103.34|0
1637143580000|2021-11-17 10:06:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1637143620000|2021-11-17 10:07:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|15
1637143650000|2021-11-17 10:07:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|12
1637143660000|2021-11-17 10:07:40|||||||||7440
1637143790000|2021-11-17 10:09:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|84
1637143820000|2021-11-17 10:10:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|28
1637143890000|2021-11-17 10:11:30|103.52||103.47||103.52||103.47||207
1637143910000|2021-11-17 10:11:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|1
1637143920000|2021-11-17 10:12:00|||||||||1
1637143940000|2021-11-17 10:12:20||103.39||103.44||103.44||103.39|0
1637143990000|2021-11-17 10:13:10|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|16
1637144000000|2021-11-17 10:13:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1637144010000|2021-11-17 10:13:30|||||||||4
1637144040000|2021-11-17 10:14:00||103.34||103.34||103.34||103.34|0
1637144060000|2021-11-17 10:14:20||103.39||103.39||103.39||103.39|0
1637144090000|2021-11-17 10:14:50||103.34||103.34||103.39||103.34|2
1637144100000|2021-11-17 10:15:00|103.42||103.47||103.47||103.42||81
1637144110000|2021-11-17 10:15:10||103.39||103.34||103.39||103.34|19
1637144120000|2021-11-17 10:15:20||103.39||103.39||103.39||103.34|0
1637144130000|2021-11-17 10:15:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|42
1637144140000|2021-11-17 10:15:40||103.39||103.44||103.44||103.39|133
1637144150000|2021-11-17 10:15:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|0
1637144230000|2021-11-17 10:17:10|||||||||690
1637144240000|2021-11-17 10:17:20|||||||||4
1637144250000|2021-11-17 10:17:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|36
1637144290000|2021-11-17 10:18:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|35
1637144340000|2021-11-17 10:19:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|45
1637144400000|2021-11-17 10:20:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|13
1637144410000|2021-11-17 10:20:10|||||||||7
1637144460000|2021-11-17 10:21:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|9
1637144490000|2021-11-17 10:21:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|52
1637144520000|2021-11-17 10:22:00|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|13
1637144530000|2021-11-17 10:22:10||103.44||103.44||103.44||103.44|0
1637144730000|2021-11-17 10:25:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|60
1637144740000|2021-11-17 10:25:40||103.44||103.49||103.49||103.44|8
1637144780000|2021-11-17 10:26:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|72
1637144860000|2021-11-17 10:27:40|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|22
1637144870000|2021-11-17 10:27:50||103.59||103.59||103.59||103.59|0
1637144990000|2021-11-17 10:29:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|7
1637145000000|2021-11-17 10:30:00||103.59||103.64||103.64||103.59|0
1637145010000|2021-11-17 10:30:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|25
1637145080000|2021-11-17 10:31:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|50
1637145120000|2021-11-17 10:32:00|||||||||34
1637145140000|2021-11-17 10:32:20||103.49||103.54||103.54||103.49|3
1637145150000|2021-11-17 10:32:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|0
1637145220000|2021-11-17 10:33:40|||||||||21
1637145260000|2021-11-17 10:34:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|57
1637145280000|2021-11-17 10:34:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|28
1637145340000|2021-11-17 10:35:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|73
1637145360000|2021-11-17 10:36:00|||||||||2
1637145370000|2021-11-17 10:36:10|||||||||1
1637145390000|2021-11-17 10:36:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1637145400000|2021-11-17 10:36:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|2
1637145440000|2021-11-17 10:37:20|||||||||8
1637145450000|2021-11-17 10:37:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|19
1637145470000|2021-11-17 10:37:50|||||||||19
1637145490000|2021-11-17 10:38:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|65
1637145500000|2021-11-17 10:38:20||103.59||103.64||103.64||103.59|36
1637145510000|2021-11-17 10:38:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|0
1637145530000|2021-11-17 10:38:50|||||||||21
1637145540000|2021-11-17 10:39:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|308
1637145650000|2021-11-17 10:40:50|||||||||19
1637145710000|2021-11-17 10:41:50|||||||||20
1637145770000|2021-11-17 10:42:50|||||||||17
1637145780000|2021-11-17 10:43:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|153
1637145790000|2021-11-17 10:43:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|43
1637145820000|2021-11-17 10:43:40|||||||||20
1637145850000|2021-11-17 10:44:10|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|49
1637145890000|2021-11-17 10:44:50|||||||||19
1637145950000|2021-11-17 10:45:50|||||||||21
1637146000000|2021-11-17 10:46:40|||||||||3
1637146010000|2021-11-17 10:46:50|||||||||19
1637146070000|2021-11-17 10:47:50|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|131
1637146100000|2021-11-17 10:48:20|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|29
1637146110000|2021-11-17 10:48:30|||||||||26
1637146120000|2021-11-17 10:48:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|31
1637146140000|2021-11-17 10:49:00|||||||||2
1637146150000|2021-11-17 10:49:10|||||||||25
1637146160000|2021-11-17 10:49:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|5
1637146180000|2021-11-17 10:49:40|||||||||200
1637146200000|2021-11-17 10:50:00|||||||||1
1637146240000|2021-11-17 10:50:40|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|64
1637146250000|2021-11-17 10:50:50|103.77|103.74|103.77|103.69|103.77|103.74|103.77|103.69|8
1637146260000|2021-11-17 10:51:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.74|3
1637146290000|2021-11-17 10:51:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|32
1637146300000|2021-11-17 10:51:40|||||||||27
1637146350000|2021-11-17 10:52:30|||||||||17
1637146400000|2021-11-17 10:53:20|||||||||29
1637146470000|2021-11-17 10:54:30|||||||||20
1637146500000|2021-11-17 10:55:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|404
1637146560000|2021-11-17 10:56:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|631
1637146630000|2021-11-17 10:57:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|219
1637146660000|2021-11-17 10:57:40|||||||||124
1637146700000|2021-11-17 10:58:20|||||||||18
1637146740000|2021-11-17 10:59:00|||||||||1900
1637146750000|2021-11-17 10:59:10|103.67||103.67||103.67||103.67||42
1637146760000|2021-11-17 10:59:20|103.62||103.62||103.62||103.62||0
1637146770000|2021-11-17 10:59:30|103.67||103.62||103.67||103.62||1
1637146790000|2021-11-17 10:59:50|||||||||3000
1637146800000|2021-11-17 11:00:00|103.67||103.62||103.67||103.62||21
1637146830000|2021-11-17 11:00:30|||||||||18
1637146880000|2021-11-17 11:01:20|||||||||18
1637146940000|2021-11-17 11:02:20|||||||||19
1637146970000|2021-11-17 11:02:50|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|378
1637147000000|2021-11-17 11:03:20|||||||||2
1637147010000|2021-11-17 11:03:30|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|42
1637147020000|2021-11-17 11:03:40||103.39||103.39||103.44||103.39|7
1637147030000|2021-11-17 11:03:50||103.44||103.44||103.44||103.44|0
1637147040000|2021-11-17 11:04:00|||||||||1
1637147050000|2021-11-17 11:04:10|||||||||7
1637147070000|2021-11-17 11:04:30|||||||||450
1637147100000|2021-11-17 11:05:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|54
1637147110000|2021-11-17 11:05:10|||||||||1
1637147170000|2021-11-17 11:06:10|||||||||18
1637147180000|2021-11-17 11:06:20|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|78
1637147240000|2021-11-17 11:07:20|||||||||1
1637147250000|2021-11-17 11:07:30|||||||||3
1637147270000|2021-11-17 11:07:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|28
1637147310000|2021-11-17 11:08:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|8
1637147350000|2021-11-17 11:09:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|245
1637147400000|2021-11-17 11:10:00|||||||||1
1637147420000|2021-11-17 11:10:20|||||||||440
1637147460000|2021-11-17 11:11:00|||||||||19
1637147500000|2021-11-17 11:11:40|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|66
1637147510000|2021-11-17 11:11:50|||||||||7
1637147530000|2021-11-17 11:12:10|||||||||1
1637147540000|2021-11-17 11:12:20|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|73
1637147550000|2021-11-17 11:12:30|103.52||103.52||103.52||103.52||0
1637147560000|2021-11-17 11:12:40|||||||||8
1637147570000|2021-11-17 11:12:50|||||||||1
1637147580000|2021-11-17 11:13:00|||||||||1
1637147610000|2021-11-17 11:13:30|||||||||1
1637147640000|2021-11-17 11:14:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|51
1637147650000|2021-11-17 11:14:10|||||||||85
1637147700000|2021-11-17 11:15:00|||||||||19
1637147720000|2021-11-17 11:15:20|||||||||19
1637147760000|2021-11-17 11:16:00|||||||||19
1637147770000|2021-11-17 11:16:10|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|30
1637147880000|2021-11-17 11:18:00|||||||||17
1637147900000|2021-11-17 11:18:20|||||||||11
1637147930000|2021-11-17 11:18:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|25
1637147990000|2021-11-17 11:19:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|38
1637148030000|2021-11-17 11:20:30|||||||||1
1637148050000|2021-11-17 11:20:50|||||||||18
1637148090000|2021-11-17 11:21:30|||||||||1
1637148100000|2021-11-17 11:21:40|||||||||22
1637148110000|2021-11-17 11:21:50|||||||||54
1637148120000|2021-11-17 11:22:00|||||||||2
1637148140000|2021-11-17 11:22:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|13
1637148180000|2021-11-17 11:23:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|132
1637148200000|2021-11-17 11:23:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1637148270000|2021-11-17 11:24:30|103.47|103.39|103.52|103.39|103.52|103.44|103.47|103.39|66
1637148280000|2021-11-17 11:24:40|103.47||103.47||103.47||103.47||24
1637148330000|2021-11-17 11:25:30|||||||||1
1637148350000|2021-11-17 11:25:50|||||||||21
1637148390000|2021-11-17 11:26:30|||||||||2
1637148410000|2021-11-17 11:26:50|||||||||21
1637148440000|2021-11-17 11:27:20|||||||||1
1637148480000|2021-11-17 11:28:00|||||||||19
1637148520000|2021-11-17 11:28:40|||||||||1
1637148540000|2021-11-17 11:29:00|||||||||19
1637148590000|2021-11-17 11:29:50|||||||||20
1637148660000|2021-11-17 11:31:00|||||||||21
1637148720000|2021-11-17 11:32:00|||||||||21
1637148750000|2021-11-17 11:32:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|239
1637148790000|2021-11-17 11:33:10|||||||||21
1637148840000|2021-11-17 11:34:00|||||||||21
1637148850000|2021-11-17 11:34:10|103.57||103.57||103.57||103.57||20
1637148860000|2021-11-17 11:34:20|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|3
1637148880000|2021-11-17 11:34:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|16
1637148970000|2021-11-17 11:36:10|||||||||20
1637148990000|2021-11-17 11:36:30|103.57||103.57||103.57||103.57||3
1637149000000|2021-11-17 11:36:40|103.52||103.52||103.52||103.52||0
1637149030000|2021-11-17 11:37:10|||||||||17
1637149080000|2021-11-17 11:38:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|24
1637149090000|2021-11-17 11:38:10||103.44||103.44||103.44||103.44|18
1637149100000|2021-11-17 11:38:20|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|0
1637149160000|2021-11-17 11:39:20|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|19
1637149170000|2021-11-17 11:39:30||103.49||103.49||103.49||103.49|0
1637149200000|2021-11-17 11:40:00|||||||||20
1637149210000|2021-11-17 11:40:10|||||||||1
1637149220000|2021-11-17 11:40:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|18
1637149230000|2021-11-17 11:40:30|||||||||3
1637149250000|2021-11-17 11:40:50|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|13
1637149260000|2021-11-17 11:41:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.44|17
1637149280000|2021-11-17 11:41:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|20
1637149340000|2021-11-17 11:42:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|19
1637149370000|2021-11-17 11:42:50|103.52||103.52||103.52||103.52||7
1637149380000|2021-11-17 11:43:00||103.44||103.44||103.44||103.44|0
1637149420000|2021-11-17 11:43:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|19
1637149460000|2021-11-17 11:44:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|26
1637149480000|2021-11-17 11:44:40||103.39||103.39||103.39||103.39|18
1637149490000|2021-11-17 11:44:50||103.44||103.44||103.44||103.44|0
1637149550000|2021-11-17 11:45:50|||||||||20
1637149560000|2021-11-17 11:46:00|||||||||3
1637149610000|2021-11-17 11:46:50|||||||||17
1637149620000|2021-11-17 11:47:00|||||||||1
1637149660000|2021-11-17 11:47:40|||||||||20
1637149680000|2021-11-17 11:48:00|||||||||1
1637149720000|2021-11-17 11:48:40|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|15
1637149770000|2021-11-17 11:49:30||103.34||103.34||103.34||103.34|22
1637149790000|2021-11-17 11:49:50|103.42||103.42||103.42||103.42||9
1637149800000|2021-11-17 11:50:00|||||||||1
1637149860000|2021-11-17 11:51:00|||||||||19
1637149890000|2021-11-17 11:51:30|||||||||3
1637149900000|2021-11-17 11:51:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|17
1637149910000|2021-11-17 11:51:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|98
1637149950000|2021-11-17 11:52:30|||||||||1
1637149960000|2021-11-17 11:52:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|23
1637150020000|2021-11-17 11:53:40|103.42||103.42||103.42||103.42||9
1637150030000|2021-11-17 11:53:50|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|22
1637150040000|2021-11-17 11:54:00||103.34||103.34||103.34||103.34|1
1637150070000|2021-11-17 11:54:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|16
1637150080000|2021-11-17 11:54:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1
1637150100000|2021-11-17 11:55:00|||||||||1
1637150140000|2021-11-17 11:55:40|||||||||21
1637150160000|2021-11-17 11:56:00|||||||||1
1637150210000|2021-11-17 11:56:50|||||||||20
1637150230000|2021-11-17 11:57:10|103.47||103.47||103.47||103.47||20
1637150240000|2021-11-17 11:57:20|103.42||103.42||103.42||103.42||0
1637150270000|2021-11-17 11:57:50|103.47||103.47||103.47||103.47||26
1637150280000|2021-11-17 11:58:00|103.42||103.42||103.42||103.42||0
1637150300000|2021-11-17 11:58:20|103.47||103.42||103.47||103.42||2
1637150310000|2021-11-17 11:58:30|103.47||103.47||103.47||103.47||1
1637150320000|2021-11-17 11:58:40|103.42||103.42||103.42||103.42||0
1637150330000|2021-11-17 11:58:50|||||||||19
1637150340000|2021-11-17 11:59:00|||||||||50
1637150390000|2021-11-17 11:59:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|24
1637150410000|2021-11-17 12:00:10|||||||||2
1637150430000|2021-11-17 12:00:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|19
1637150480000|2021-11-17 12:01:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1637150510000|2021-11-17 12:01:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|273
1637150540000|2021-11-17 12:02:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|25
1637150580000|2021-11-17 12:03:00|||||||||150
1637150600000|2021-11-17 12:03:20|||||||||60
1637150640000|2021-11-17 12:04:00|||||||||21
1637150650000|2021-11-17 12:04:10|||||||||12
1637150660000|2021-11-17 12:04:20|103.52||103.52||103.52||103.52||29
1637150670000|2021-11-17 12:04:30||103.44||103.44||103.44||103.39|51
1637150700000|2021-11-17 12:05:00|||||||||21
1637150710000|2021-11-17 12:05:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|48
1637150820000|2021-11-17 12:07:00|||||||||17
1637150880000|2021-11-17 12:08:00|||||||||19
1637150930000|2021-11-17 12:08:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|104
1637150990000|2021-11-17 12:09:50|||||||||123
1637151000000|2021-11-17 12:10:00|||||||||18
1637151030000|2021-11-17 12:10:30|||||||||37
1637151040000|2021-11-17 12:10:40|103.57||103.52||103.57||103.52||2
1637151050000|2021-11-17 12:10:50|103.57||103.52||103.57||103.52||21
1637151060000|2021-11-17 12:11:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|22
1637151080000|2021-11-17 12:11:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|26
1637151180000|2021-11-17 12:13:00|||||||||18
1637151220000|2021-11-17 12:13:40|103.57||103.57||103.57||103.57||172
1637151230000|2021-11-17 12:13:50||103.49||103.49||103.49||103.49|38
1637151240000|2021-11-17 12:14:00|||||||||1
1637151270000|2021-11-17 12:14:30|||||||||150
1637151300000|2021-11-17 12:15:00|||||||||30
1637151310000|2021-11-17 12:15:10|||||||||77
1637151320000|2021-11-17 12:15:20|||||||||1
1637151330000|2021-11-17 12:15:30|||||||||115
1637151340000|2021-11-17 12:15:40|||||||||21
1637151420000|2021-11-17 12:17:00|||||||||21
1637151480000|2021-11-17 12:18:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|122
1637151500000|2021-11-17 12:18:20|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|5
1637151510000|2021-11-17 12:18:30|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|523
1637151540000|2021-11-17 12:19:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|2
1637151590000|2021-11-17 12:19:50|||||||||19
1637151600000|2021-11-17 12:20:00|||||||||1
1637151610000|2021-11-17 12:20:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|19
1637151630000|2021-11-17 12:20:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|27
1637151650000|2021-11-17 12:20:50||103.39||103.39||103.44||103.39|0
1637151660000|2021-11-17 12:21:00||103.44||103.39||103.44||103.39|1
1637151670000|2021-11-17 12:21:10||103.44||103.44||103.44||103.44|0
1637151700000|2021-11-17 12:21:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|18
1637151760000|2021-11-17 12:22:40|||||||||18
1637151810000|2021-11-17 12:23:30|103.52||103.47||103.52||103.47||18
1637151820000|2021-11-17 12:23:40|103.52||103.52||103.52||103.52||26
1637151830000|2021-11-17 12:23:50|103.47||103.47||103.47||103.47||0
1637151840000|2021-11-17 12:24:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|16
1637151870000|2021-11-17 12:24:30|||||||||18
1637151930000|2021-11-17 12:25:30|||||||||17
1637151960000|2021-11-17 12:26:00|||||||||2
1637151980000|2021-11-17 12:26:20|||||||||18
1637152000000|2021-11-17 12:26:40|||||||||72
1637152030000|2021-11-17 12:27:10|||||||||67
1637152040000|2021-11-17 12:27:20|||||||||19
1637152090000|2021-11-17 12:28:10|||||||||19
1637152140000|2021-11-17 12:29:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|80
1637152150000|2021-11-17 12:29:10|||||||||19
1637152200000|2021-11-17 12:30:00||103.44||103.44||103.44||103.44|26
1637152210000|2021-11-17 12:30:10||103.49||103.49||103.49||103.49|0
1637152260000|2021-11-17 12:31:00|||||||||17
1637152320000|2021-11-17 12:32:00|||||||||22
1637152340000|2021-11-17 12:32:20|||||||||1
1637152380000|2021-11-17 12:33:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|121
1637152400000|2021-11-17 12:33:20|||||||||300
1637152440000|2021-11-17 12:34:00|||||||||18
1637152460000|2021-11-17 12:34:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|69
1637152470000|2021-11-17 12:34:30|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|7
1637152480000|2021-11-17 12:34:40|103.57||103.57||103.57||103.57||0
1637152530000|2021-11-17 12:35:30|103.62||103.62||103.62||103.62||6
1637152540000|2021-11-17 12:35:40|103.57||103.57||103.57||103.57||0
1637152570000|2021-11-17 12:36:10|||||||||17
1637152610000|2021-11-17 12:36:50|||||||||20
1637152670000|2021-11-17 12:37:50|103.62||103.62||103.62||103.62||21
1637152680000|2021-11-17 12:38:00|103.57||103.57||103.62||103.57||1
1637152740000|2021-11-17 12:39:00|||||||||21
1637152800000|2021-11-17 12:40:00|||||||||18
1637152870000|2021-11-17 12:41:10|||||||||17
1637152910000|2021-11-17 12:41:50|103.62||103.62||103.62||103.62||18
1637152920000|2021-11-17 12:42:00|103.57||103.57||103.57||103.57||0
1637152980000|2021-11-17 12:43:00|||||||||20
1637153030000|2021-11-17 12:43:50|||||||||18
1637153040000|2021-11-17 12:44:00|||||||||1
1637153050000|2021-11-17 12:44:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|25
1637153070000|2021-11-17 12:44:30|103.57||103.57||103.57||103.57||1
1637153080000|2021-11-17 12:44:40||103.49||103.49||103.49||103.49|0
1637153120000|2021-11-17 12:45:20|||||||||65
1637153130000|2021-11-17 12:45:30|||||||||11
1637153160000|2021-11-17 12:46:00||103.44||103.44||103.44||103.44|29
1637153180000|2021-11-17 12:46:20||103.49||103.49||103.49||103.49|0
1637153250000|2021-11-17 12:47:30|||||||||19
1637153320000|2021-11-17 12:48:40|||||||||19
1637153330000|2021-11-17 12:48:50||103.44||103.49||103.49||103.44|28
1637153350000|2021-11-17 12:49:10|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|1155
1637153360000|2021-11-17 12:49:20|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|43
1637153380000|2021-11-17 12:49:40|||||||||171
1637153480000|2021-11-17 12:51:20|||||||||19
1637153540000|2021-11-17 12:52:20|||||||||21
1637153560000|2021-11-17 12:52:40|103.52||103.52||103.52||103.52||67
1637153570000|2021-11-17 12:52:50|103.47||103.47||103.47||103.47||0
1637153610000|2021-11-17 12:53:30|||||||||18
1637153640000|2021-11-17 12:54:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|118
1637153660000|2021-11-17 12:54:20|||||||||19
1637153690000|2021-11-17 12:54:50|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|14
1637153700000|2021-11-17 12:55:00|||||||||2
1637153710000|2021-11-17 12:55:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|4
1637153740000|2021-11-17 12:55:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|21
1637153750000|2021-11-17 12:55:50|103.52||103.47||103.52||103.47||0
1637153760000|2021-11-17 12:56:00|103.52||103.52||103.52||103.47||1
1637153770000|2021-11-17 12:56:10|103.47||103.52||103.52||103.47||0
1637153780000|2021-11-17 12:56:20||103.44||103.44||103.44||103.44|9
1637153790000|2021-11-17 12:56:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|54
1637153830000|2021-11-17 12:57:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|173
1637153850000|2021-11-17 12:57:30|||||||||800
1637153900000|2021-11-17 12:58:20|||||||||519
1637153940000|2021-11-17 12:59:00|||||||||2
1637153960000|2021-11-17 12:59:20|||||||||21
1637154030000|2021-11-17 13:00:30|||||||||18
1637154040000|2021-11-17 13:00:40|103.57||103.52||103.57||103.52||47
1637154070000|2021-11-17 13:01:10|103.57||103.57||103.57||103.52||7
1637154080000|2021-11-17 13:01:20||103.49||103.49||103.49||103.49|20
1637154120000|2021-11-17 13:02:00|||||||||2
1637154140000|2021-11-17 13:02:20|||||||||20
1637154150000|2021-11-17 13:02:30|||||||||300
1637154160000|2021-11-17 13:02:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|28
1637154260000|2021-11-17 13:04:20|||||||||17
1637154270000|2021-11-17 13:04:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|66
1637154340000|2021-11-17 13:05:40|103.52||103.47||103.52||103.47||10
1637154350000|2021-11-17 13:05:50|103.52||103.47||103.52||103.47||0
1637154370000|2021-11-17 13:06:10|||||||||20
1637154430000|2021-11-17 13:07:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|22
1637154460000|2021-11-17 13:07:40|103.57||103.52||103.57||103.52||4
1637154470000|2021-11-17 13:07:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|0
1637154490000|2021-11-17 13:08:10|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|1088
1637154500000|2021-11-17 13:08:20||103.54||103.54||103.54||103.54|0
1637154560000|2021-11-17 13:09:20|||||||||2220
1637154610000|2021-11-17 13:10:10|||||||||20
1637154660000|2021-11-17 13:11:00|||||||||300
1637154680000|2021-11-17 13:11:20|||||||||21
1637154720000|2021-11-17 13:12:00|||||||||23
1637154740000|2021-11-17 13:12:20|||||||||17
1637154780000|2021-11-17 13:13:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|368
1637154810000|2021-11-17 13:13:30|||||||||5
1637154850000|2021-11-17 13:14:10|||||||||17
1637154910000|2021-11-17 13:15:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|84
1637154920000|2021-11-17 13:15:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|11
1637154950000|2021-11-17 13:15:50|103.62||103.62||103.62||103.62||43
1637154960000|2021-11-17 13:16:00||103.54||103.54||103.54||103.54|0
1637154970000|2021-11-17 13:16:10|||||||||2
1637155020000|2021-11-17 13:17:00|||||||||20
1637155030000|2021-11-17 13:17:10|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|45
1637155040000|2021-11-17 13:17:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|0
1637155050000|2021-11-17 13:17:30|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|991
1637155060000|2021-11-17 13:17:40|103.52|103.49|103.52|103.44|103.57|103.49|103.52|103.44|316
1637155080000|2021-11-17 13:18:00|103.57||103.57||103.57||103.52||133
1637155090000|2021-11-17 13:18:10|103.52|103.39|103.47|103.39|103.52|103.39|103.47|103.39|437
1637155100000|2021-11-17 13:18:20|103.52||103.47||103.52||103.47||3
1637155150000|2021-11-17 13:19:10|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|96
1637155170000|2021-11-17 13:19:30|||||||||14
1637155200000|2021-11-17 13:20:00|||||||||129
1637155260000|2021-11-17 13:21:00|103.52||103.47||103.52||103.47||43
1637155270000|2021-11-17 13:21:10|103.52||103.47||103.52||103.47||20
1637155280000|2021-11-17 13:21:20|||||||||4
1637155300000|2021-11-17 13:21:40|103.52||103.52||103.52||103.52||57
1637155310000|2021-11-17 13:21:50|103.47||103.47||103.47||103.47||0
1637155320000|2021-11-17 13:22:00|103.52||103.52||103.52||103.47||69
1637155330000|2021-11-17 13:22:10|103.47||103.52||103.52||103.47||17
1637155340000|2021-11-17 13:22:20||103.44||103.44||103.44||103.44|0
1637155350000|2021-11-17 13:22:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|22
1637155370000|2021-11-17 13:22:50|103.52||103.52||103.52||103.52||0
1637155380000|2021-11-17 13:23:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|2
1637155400000|2021-11-17 13:23:20|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|22
1637155420000|2021-11-17 13:23:40|103.52||103.52||103.52||103.52||0
1637155440000|2021-11-17 13:24:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|1
1637155450000|2021-11-17 13:24:10||103.39||103.39||103.44||103.39|0
1637155460000|2021-11-17 13:24:20||103.44||103.44||103.44||103.39|0
1637155510000|2021-11-17 13:25:10|||||||||19
1637155530000|2021-11-17 13:25:30|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|143
1637155540000|2021-11-17 13:25:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.39|8
1637155630000|2021-11-17 13:27:10|||||||||19
1637155650000|2021-11-17 13:27:30|||||||||31
1637155670000|2021-11-17 13:27:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|91
1637155680000|2021-11-17 13:28:00|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|22
1637155710000|2021-11-17 13:28:30|103.52||103.52||103.57||103.52||0
1637155740000|2021-11-17 13:29:00|||||||||1
1637155760000|2021-11-17 13:29:20|103.57||103.52||103.57||103.52||30
1637155770000|2021-11-17 13:29:30|||||||||5
1637155800000|2021-11-17 13:30:00|||||||||5
1637155820000|2021-11-17 13:30:20|103.57||103.57||103.57||103.57||20
1637155840000|2021-11-17 13:30:40|103.52||103.52||103.57||103.52||0
1637155860000|2021-11-17 13:31:00|103.57||103.52||103.57||103.52||95
1637155870000|2021-11-17 13:31:10|103.57||103.52||103.57||103.52||2
1637155880000|2021-11-17 13:31:20|103.57||103.57||103.57||103.57||18
1637155890000|2021-11-17 13:31:30||103.49||103.49||103.49||103.49|0
1637155930000|2021-11-17 13:32:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|43
1637155940000|2021-11-17 13:32:20|103.57||103.57||103.57||103.57||0
1637155950000|2021-11-17 13:32:30||103.49||103.49||103.49||103.49|0
1637155980000|2021-11-17 13:33:00|||||||||3
1637156000000|2021-11-17 13:33:20|||||||||21
1637156010000|2021-11-17 13:33:30||103.44||103.44||103.44||103.44|26
1637156020000|2021-11-17 13:33:40||103.49||103.49||103.49||103.49|7
1637156040000|2021-11-17 13:34:00||103.44||103.49||103.49||103.44|35
1637156050000|2021-11-17 13:34:10|||||||||3
1637156130000|2021-11-17 13:35:30|||||||||20
1637156150000|2021-11-17 13:35:50|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|268
1637156160000|2021-11-17 13:36:00|103.57||103.57||103.57||103.57||0
1637156260000|2021-11-17 13:37:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|32
1637156280000|2021-11-17 13:38:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|20
1637156290000|2021-11-17 13:38:10||103.54||103.54||103.54||103.54|0
1637156330000|2021-11-17 13:38:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|22
1637156340000|2021-11-17 13:39:00|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|9
1637156350000|2021-11-17 13:39:10||103.54||103.54||103.54||103.49|0
1637156360000|2021-11-17 13:39:20||103.49||103.49||103.49||103.49|0
1637156380000|2021-11-17 13:39:40||103.54||103.54||103.54||103.54|11
1637156420000|2021-11-17 13:40:20|||||||||19
1637156440000|2021-11-17 13:40:40|103.67||103.62||103.67||103.62||1
1637156480000|2021-11-17 13:41:20|||||||||19
1637156500000|2021-11-17 13:41:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|53
1637156600000|2021-11-17 13:43:20|||||||||17
1637156650000|2021-11-17 13:44:10|||||||||19
1637156710000|2021-11-17 13:45:10|||||||||20
1637156770000|2021-11-17 13:46:10|||||||||19
1637156780000|2021-11-17 13:46:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|57
1637156810000|2021-11-17 13:46:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|29
1637156890000|2021-11-17 13:48:10|103.62||103.62||103.62||103.62||78
1637156900000|2021-11-17 13:48:20|103.57||103.57||103.57||103.57||0
1637156940000|2021-11-17 13:49:00|||||||||18
1637156960000|2021-11-17 13:49:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|40
1637156970000|2021-11-17 13:49:30|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|8
1637156980000|2021-11-17 13:49:40|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|0
1637157030000|2021-11-17 13:50:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|21
1637157040000|2021-11-17 13:50:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|1
1637157080000|2021-11-17 13:51:20|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|51
1637157090000|2021-11-17 13:51:30|103.62||103.62||103.62||103.62||0
1637157110000|2021-11-17 13:51:50|||||||||21
1637157130000|2021-11-17 13:52:10|||||||||2
1637157170000|2021-11-17 13:52:50|||||||||17
1637157220000|2021-11-17 13:53:40|||||||||1
1637157230000|2021-11-17 13:53:50|||||||||21
1637157290000|2021-11-17 13:54:50|||||||||19
1637157350000|2021-11-17 13:55:50|||||||||21
1637157400000|2021-11-17 13:56:40|||||||||40
1637157420000|2021-11-17 13:57:00|||||||||21
1637157440000|2021-11-17 13:57:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|17
1637157450000|2021-11-17 13:57:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|36
1637157460000|2021-11-17 13:57:40|103.67||103.67||103.67||103.67||19
1637157480000|2021-11-17 13:58:00|103.62||103.62||103.62||103.62||0
1637157490000|2021-11-17 13:58:10|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.59|4
1637157510000|2021-11-17 13:58:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|19
1637157590000|2021-11-17 13:59:50|||||||||1
1637157600000|2021-11-17 14:00:00|||||||||19
1637157640000|2021-11-17 14:00:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|40
1637157650000|2021-11-17 14:00:50|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|19
1637157680000|2021-11-17 14:01:20|103.67||103.67||103.67||103.67||8
1637157700000|2021-11-17 14:01:40|103.62||103.62||103.62||103.62||0
1637157710000|2021-11-17 14:01:50|||||||||21
1637157730000|2021-11-17 14:02:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|3
1637157740000|2021-11-17 14:02:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|17
1637157790000|2021-11-17 14:03:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1637157800000|2021-11-17 14:03:20|||||||||259
1637157820000|2021-11-17 14:03:40|||||||||1
1637157830000|2021-11-17 14:03:50|||||||||20
1637157840000|2021-11-17 14:04:00|||||||||1
1637157850000|2021-11-17 14:04:10|||||||||1
1637157890000|2021-11-17 14:04:50||103.54||103.59||103.59||103.54|59
1637157900000|2021-11-17 14:05:00|||||||||2
1637157910000|2021-11-17 14:05:10||103.54||103.59||103.59||103.54|5
1637157950000|2021-11-17 14:05:50|103.72||103.67||103.72||103.67||124
1637157970000|2021-11-17 14:06:10|||||||||900
1637158010000|2021-11-17 14:06:50|||||||||20
1637158080000|2021-11-17 14:08:00|||||||||21
1637158150000|2021-11-17 14:09:10|||||||||17
1637158170000|2021-11-17 14:09:30|||||||||536
1637158180000|2021-11-17 14:09:40|||||||||2
1637158190000|2021-11-17 14:09:50|||||||||5
1637158200000|2021-11-17 14:10:00|||||||||1
1637158210000|2021-11-17 14:10:10|||||||||4
1637158220000|2021-11-17 14:10:20|||||||||347
1637158230000|2021-11-17 14:10:30|||||||||34
1637158250000|2021-11-17 14:10:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|544
1637158260000|2021-11-17 14:11:00|||||||||3
1637158270000|2021-11-17 14:11:10|||||||||115
1637158320000|2021-11-17 14:12:00|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|123
1637158330000|2021-11-17 14:12:10|103.67||103.67||103.67||103.67||0
1637158340000|2021-11-17 14:12:20|103.72||103.72||103.72||103.72||0
1637158350000|2021-11-17 14:12:30|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|67
1637158380000|2021-11-17 14:13:00||103.64||103.64||103.64||103.64|2
1637158420000|2021-11-17 14:13:40||103.59||103.59||103.59||103.59|17
1637158430000|2021-11-17 14:13:50|103.67||103.72||103.72||103.67||33
1637158440000|2021-11-17 14:14:00|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.64|1
1637158480000|2021-11-17 14:14:40|||||||||21
1637158550000|2021-11-17 14:15:50|||||||||20
1637158610000|2021-11-17 14:16:50|||||||||18
1637158650000|2021-11-17 14:17:30||103.59||103.59||103.59||103.59|302
1637158660000|2021-11-17 14:17:40|103.67||103.67||103.67||103.67||1
1637158670000|2021-11-17 14:17:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|251
1637158750000|2021-11-17 14:19:10|103.67||103.67||103.67||103.67||34
1637158760000|2021-11-17 14:19:20|103.62||103.62||103.62||103.62||30
1637158780000|2021-11-17 14:19:40|||||||||19
1637158820000|2021-11-17 14:20:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|31
1637158840000|2021-11-17 14:20:40|||||||||17
1637158860000|2021-11-17 14:21:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|17
1637158950000|2021-11-17 14:22:30|||||||||19
1637158970000|2021-11-17 14:22:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|21
1637158990000|2021-11-17 14:23:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|21
1637159070000|2021-11-17 14:24:30|||||||||21
1637159110000|2021-11-17 14:25:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|29
1637159120000|2021-11-17 14:25:20|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|19
1637159140000|2021-11-17 14:25:40|103.62||103.62||103.62||103.62||0
1637159150000|2021-11-17 14:25:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|67
1637159180000|2021-11-17 14:26:20||103.44||103.49||103.49||103.44|543
1637159190000|2021-11-17 14:26:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|63
1637159220000|2021-11-17 14:27:00|||||||||2
1637159230000|2021-11-17 14:27:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|17
1637159240000|2021-11-17 14:27:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|0
1637159290000|2021-11-17 14:28:10|||||||||1
1637159310000|2021-11-17 14:28:30|||||||||20
1637159380000|2021-11-17 14:29:40|||||||||17
1637159400000|2021-11-17 14:30:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|32
1637159410000|2021-11-17 14:30:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|43
1637159420000|2021-11-17 14:30:20|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|79
1637159430000|2021-11-17 14:30:30|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|4
1637159440000|2021-11-17 14:30:40|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.39|1
1637159460000|2021-11-17 14:31:00|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|112
1637159470000|2021-11-17 14:31:10|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|6
1637159480000|2021-11-17 14:31:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|5
1637159490000|2021-11-17 14:31:30|||||||||21
1637159520000|2021-11-17 14:32:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|141
1637159530000|2021-11-17 14:32:10||103.54||103.59||103.59||103.54|0
1637159540000|2021-11-17 14:32:20|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|58
1637159550000|2021-11-17 14:32:30|103.67||103.72||103.72||103.67||0
1637159560000|2021-11-17 14:32:40|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|17
1637159570000|2021-11-17 14:32:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|21
1637159580000|2021-11-17 14:33:00||103.59||103.64||103.64||103.59|12
1637159590000|2021-11-17 14:33:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|11
1637159600000|2021-11-17 14:33:20|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|22
1637159610000|2021-11-17 14:33:30|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|20
1637159630000|2021-11-17 14:33:50|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|5
1637159640000|2021-11-17 14:34:00|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|4
1637159650000|2021-11-17 14:34:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|75
1637159660000|2021-11-17 14:34:20|103.67||103.62||103.67||103.62||0
1637159670000|2021-11-17 14:34:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|99
1637159680000|2021-11-17 14:34:40|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|123
1637159690000|2021-11-17 14:34:50||103.44||103.49||103.49||103.44|18
1637159700000|2021-11-17 14:35:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|11
1637159720000|2021-11-17 14:35:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|105
1637159760000|2021-11-17 14:36:00|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|167
1637159800000|2021-11-17 14:36:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|32
1637159820000|2021-11-17 14:37:00|||||||||86
1637159830000|2021-11-17 14:37:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|49
1637159880000|2021-11-17 14:38:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|75
1637159900000|2021-11-17 14:38:20|||||||||19
1637159930000|2021-11-17 14:38:50|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|55
1637159940000|2021-11-17 14:39:00|103.47||103.42||103.47||103.42||0
1637159950000|2021-11-17 14:39:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|32
1637159980000|2021-11-17 14:39:40|||||||||1
1637159990000|2021-11-17 14:39:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|27
1637160000000|2021-11-17 14:40:00||103.39||103.44||103.44||103.39|8
1637160010000|2021-11-17 14:40:10|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|27
1637160020000|2021-11-17 14:40:20|103.52||103.47||103.52||103.47||0
1637160050000|2021-11-17 14:40:50|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|54
1637160100000|2021-11-17 14:41:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|32
1637160130000|2021-11-17 14:42:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|208
1637160140000|2021-11-17 14:42:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|175
1637160180000|2021-11-17 14:43:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|57
1637160210000|2021-11-17 14:43:30|||||||||19
1637160220000|2021-11-17 14:43:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|84
1637160230000|2021-11-17 14:43:50|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|17
1637160240000|2021-11-17 14:44:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|36
1637160250000|2021-11-17 14:44:10|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|3
1637160280000|2021-11-17 14:44:40|103.52|103.44|103.52|103.39|103.52|103.44|103.47|103.39|1
1637160290000|2021-11-17 14:44:50||103.44||103.44||103.44||103.44|0
1637160320000|2021-11-17 14:45:20|103.57||103.57||103.57||103.57||23
1637160330000|2021-11-17 14:45:30|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|8
1637160370000|2021-11-17 14:46:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|18
1637160390000|2021-11-17 14:46:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|33
1637160430000|2021-11-17 14:47:10|||||||||20
1637160480000|2021-11-17 14:48:00|103.62||103.57||103.62||103.57||40
1637160490000|2021-11-17 14:48:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|32
1637160500000|2021-11-17 14:48:20|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|17
1637160520000|2021-11-17 14:48:40|103.62||103.57||103.62||103.57||5
1637160530000|2021-11-17 14:48:50|103.62||103.57||103.62||103.57||1
1637160540000|2021-11-17 14:49:00|103.62||103.57||103.62||103.57||0
1637160550000|2021-11-17 14:49:10|103.62||103.57||103.62||103.57||3
1637160560000|2021-11-17 14:49:20|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|7
1637160580000|2021-11-17 14:49:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|89
1637160600000|2021-11-17 14:50:00|||||||||3
1637160620000|2021-11-17 14:50:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|0
1637160660000|2021-11-17 14:51:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|27
1637160670000|2021-11-17 14:51:10|103.57||103.62||103.62||103.57||25
1637160680000|2021-11-17 14:51:20|103.57|103.44|103.57|103.44|103.57|103.44|103.52|103.44|30
1637160700000|2021-11-17 14:51:40||103.49||103.49||103.49||103.49|0
1637160740000|2021-11-17 14:52:20|103.62||103.62||103.62||103.57||40
1637160750000|2021-11-17 14:52:30|103.57||103.57||103.57||103.57||0
1637160770000|2021-11-17 14:52:50|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|22
1637160780000|2021-11-17 14:53:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|11
1637160820000|2021-11-17 14:53:40|||||||||3
1637160850000|2021-11-17 14:54:10|||||||||17
1637160860000|2021-11-17 14:54:20|103.52||103.47||103.52||103.47||8
1637160870000|2021-11-17 14:54:30|||||||||1
1637160900000|2021-11-17 14:55:00||103.34||103.39||103.39||103.34|61
1637160930000|2021-11-17 14:55:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|23
1637160940000|2021-11-17 14:55:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|5
1637161000000|2021-11-17 14:56:40|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|13
1637161020000|2021-11-17 14:57:00|103.47|103.44|103.47|103.39|103.52|103.44|103.47|103.39|39
1637161040000|2021-11-17 14:57:20|103.52||103.47||103.52||103.47||2
1637161060000|2021-11-17 14:57:40|103.52||103.47||103.52||103.47||6
1637161110000|2021-11-17 14:58:30|||||||||39
1637161130000|2021-11-17 14:58:50|||||||||18
1637161140000|2021-11-17 14:59:00|||||||||4
1637161150000|2021-11-17 14:59:10|||||||||5
1637161160000|2021-11-17 14:59:20|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|24
1637161170000|2021-11-17 14:59:30|103.52||103.47||103.52||103.47||31
1637161180000|2021-11-17 14:59:40|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.44|2
1637161190000|2021-11-17 14:59:50||103.39||103.44||103.44||103.39|1
1637161200000|2021-11-17 15:00:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|31
1637161210000|2021-11-17 15:00:10|||||||||1
1637161220000|2021-11-17 15:00:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1637161300000|2021-11-17 15:01:40|||||||||20
1637161320000|2021-11-17 15:02:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|57
1637161370000|2021-11-17 15:02:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|29
1637161400000|2021-11-17 15:03:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|33
1637161420000|2021-11-17 15:03:40|||||||||18
1637161440000|2021-11-17 15:04:00|||||||||80
1637161460000|2021-11-17 15:04:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|43
1637161480000|2021-11-17 15:04:40|||||||||17
1637161500000|2021-11-17 15:05:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|27
1637161520000|2021-11-17 15:05:20|||||||||3
1637161540000|2021-11-17 15:05:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|130
1637161580000|2021-11-17 15:06:20|||||||||10
1637161620000|2021-11-17 15:07:00|||||||||7
1637161630000|2021-11-17 15:07:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|22
1637161640000|2021-11-17 15:07:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1637161660000|2021-11-17 15:07:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|48
1637161690000|2021-11-17 15:08:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|34
1637161700000|2021-11-17 15:08:20|||||||||33
1637161720000|2021-11-17 15:08:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|23
1637161730000|2021-11-17 15:08:50|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|974
1637161740000|2021-11-17 15:09:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|287
1637161750000|2021-11-17 15:09:10|103.42|103.34|103.47|103.34|103.47|103.34|103.42|103.34|63
1637161760000|2021-11-17 15:09:20||103.39||103.39||103.39||103.39|0
1637161770000|2021-11-17 15:09:30|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|31
1637161790000|2021-11-17 15:09:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|459
1637161800000|2021-11-17 15:10:00|||||||||26
1637161860000|2021-11-17 15:11:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|250
1637161890000|2021-11-17 15:11:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|100
1637161900000|2021-11-17 15:11:40|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|284
1637161910000|2021-11-17 15:11:50|103.52||103.52||103.52||103.52||1
1637161920000|2021-11-17 15:12:00|103.47||103.47||103.47||103.47||14
1637161930000|2021-11-17 15:12:10|||||||||1
1637161960000|2021-11-17 15:12:40|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|38
1637161990000|2021-11-17 15:13:10|||||||||36
1637162050000|2021-11-17 15:14:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|39
1637162080000|2021-11-17 15:14:40|103.62||103.62||103.62||103.62||1
1637162090000|2021-11-17 15:14:50|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|24
1637162120000|2021-11-17 15:15:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|50
1637162130000|2021-11-17 15:15:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|93
1637162150000|2021-11-17 15:15:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|64
1637162170000|2021-11-17 15:16:10|||||||||3
1637162180000|2021-11-17 15:16:20|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|26
1637162190000|2021-11-17 15:16:30|103.57||103.57||103.62||103.57||50
1637162200000|2021-11-17 15:16:40|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|3
1637162210000|2021-11-17 15:16:50|103.57||103.57||103.57||103.57||0
1637162220000|2021-11-17 15:17:00|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|43
1637162230000|2021-11-17 15:17:10|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|1
1637162240000|2021-11-17 15:17:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|26
1637162250000|2021-11-17 15:17:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1637162260000|2021-11-17 15:17:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|24
1637162280000|2021-11-17 15:18:00|||||||||3
1637162290000|2021-11-17 15:18:10|||||||||1
1637162300000|2021-11-17 15:18:20|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|24
1637162350000|2021-11-17 15:19:10||103.49||103.49||103.49||103.49|52
1637162360000|2021-11-17 15:19:20|103.57||103.57||103.57||103.57||0
1637162390000|2021-11-17 15:19:50||103.44||103.44||103.44||103.44|28
1637162400000|2021-11-17 15:20:00|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|60
1637162410000|2021-11-17 15:20:10|103.57||103.52||103.57||103.52||6
1637162430000|2021-11-17 15:20:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1637162440000|2021-11-17 15:20:40|||||||||28
1637162470000|2021-11-17 15:21:10|||||||||3
1637162480000|2021-11-17 15:21:20|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|283
1637162490000|2021-11-17 15:21:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|26
1637162560000|2021-11-17 15:22:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|32
1637162580000|2021-11-17 15:23:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|16
1637162610000|2021-11-17 15:23:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|263
1637162620000|2021-11-17 15:23:40|103.62||103.62||103.62||103.57||9
1637162630000|2021-11-17 15:23:50|103.57||103.57||103.57||103.57||0
1637162640000|2021-11-17 15:24:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|28
1637162650000|2021-11-17 15:24:10|||||||||1
1637162670000|2021-11-17 15:24:30|103.67||103.62||103.67||103.62||28
1637162700000|2021-11-17 15:25:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|20
1637162740000|2021-11-17 15:25:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|754
1637162770000|2021-11-17 15:26:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|27
1637162780000|2021-11-17 15:26:20|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|33
1637162790000|2021-11-17 15:26:30|103.62||103.62||103.62||103.57||0
1637162800000|2021-11-17 15:26:40|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|1
1637162820000|2021-11-17 15:27:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1637162850000|2021-11-17 15:27:30||103.39||103.44||103.44||103.39|23
1637162880000|2021-11-17 15:28:00|||||||||168
1637162920000|2021-11-17 15:28:40|103.57||103.57||103.57||103.57||2
1637162930000|2021-11-17 15:28:50|103.52||103.52||103.52||103.52||0
1637162940000|2021-11-17 15:29:00|103.57||103.57||103.57||103.57||37
1637162950000|2021-11-17 15:29:10||103.49||103.49||103.49||103.49|15
1637162970000|2021-11-17 15:29:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|21
1637162980000|2021-11-17 15:29:40|103.57||103.52||103.57||103.52||300
1637163010000|2021-11-17 15:30:10|||||||||6
1637163020000|2021-11-17 15:30:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|2
1637163060000|2021-11-17 15:31:00|||||||||4
1637163070000|2021-11-17 15:31:10|103.62||103.62||103.62||103.57||79
1637163080000|2021-11-17 15:31:20|103.57||103.62||103.62||103.57||0
1637163090000|2021-11-17 15:31:30||103.54||103.54||103.54||103.49|19
1637163100000|2021-11-17 15:31:40|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|2
1637163180000|2021-11-17 15:33:00|103.62||103.62||103.62||103.62||8
1637163190000|2021-11-17 15:33:10|103.57||103.57||103.62||103.57||0
1637163200000|2021-11-17 15:33:20|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.54|0
1637163220000|2021-11-17 15:33:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1637163230000|2021-11-17 15:33:50|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|3
1637163240000|2021-11-17 15:34:00|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|4
1637163290000|2021-11-17 15:34:50|103.62||103.62||103.62||103.62||1
1637163300000|2021-11-17 15:35:00|103.57||103.57||103.57||103.57||0
1637163310000|2021-11-17 15:35:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1637163320000|2021-11-17 15:35:20|103.67|103.49|103.62|103.54|103.67|103.59|103.62|103.49|817
1637163340000|2021-11-17 15:35:40|||||||||241
1637163350000|2021-11-17 15:35:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1637163370000|2021-11-17 15:36:10|||||||||13
1637163390000|2021-11-17 15:36:30||103.54||103.59||103.59||103.54|52
1637163410000|2021-11-17 15:36:50||103.54||103.59||103.59||103.54|1
1637163420000|2021-11-17 15:37:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|71
1637163440000|2021-11-17 15:37:20||103.54||103.59||103.59||103.54|13
1637163470000|2021-11-17 15:37:50|103.72||103.67||103.72||103.67||60
1637163480000|2021-11-17 15:38:00|||||||||13
1637163550000|2021-11-17 15:39:10||103.54||103.59||103.59||103.54|9
1637163580000|2021-11-17 15:39:40|103.72||103.72||103.72||103.72||56
1637163590000|2021-11-17 15:39:50|103.67||103.67||103.67||103.67||0
1637163610000|2021-11-17 15:40:10|103.72||103.72||103.72||103.72||11
1637163620000|2021-11-17 15:40:20|103.67||103.67||103.67||103.67||0
1637163650000|2021-11-17 15:40:50|||||||||285
1637163690000|2021-11-17 15:41:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|258
1637163710000|2021-11-17 15:41:50|103.67||103.67||103.67||103.67||4
1637163720000|2021-11-17 15:42:00|103.62||103.62||103.62||103.62||0
1637163730000|2021-11-17 15:42:10|||||||||1
1637163740000|2021-11-17 15:42:20|||||||||25
1637163770000|2021-11-17 15:42:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|108
1637163820000|2021-11-17 15:43:40|103.62||103.62||103.62||103.62||54
1637163830000|2021-11-17 15:43:50|103.57||103.57||103.57||103.57||0
1637163880000|2021-11-17 15:44:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|74
1637163890000|2021-11-17 15:44:50|103.67||103.67||103.67||103.62||4
1637163900000|2021-11-17 15:45:00||103.59||103.54||103.59||103.54|4
1637163910000|2021-11-17 15:45:10||103.59||103.59||103.59||103.59|0
1637163920000|2021-11-17 15:45:20|||||||||1
1637163930000|2021-11-17 15:45:30|103.72||103.72||103.72||103.72||72
1637163940000|2021-11-17 15:45:40||103.64||103.59||103.64||103.59|5
1637163950000|2021-11-17 15:45:50||103.64||103.64||103.64||103.64|0
1637163960000|2021-11-17 15:46:00|103.77||103.77||103.77||103.72||70
1637163970000|2021-11-17 15:46:10|103.72||103.77||103.77||103.72||0
1637163980000|2021-11-17 15:46:20||103.69||103.69||103.69||103.64|0
1637164000000|2021-11-17 15:46:40||103.64||103.64||103.64||103.64|200
1637164020000|2021-11-17 15:47:00|103.72||103.77||103.77||103.72||3
1637164030000|2021-11-17 15:47:10|103.72||103.72||103.72||103.72||0
1637164090000|2021-11-17 15:48:10|103.77||103.77||103.77||103.72||7
1637164110000|2021-11-17 15:48:30|||||||||1
1637164120000|2021-11-17 15:48:40|103.72||103.72||103.77||103.72||0
1637164130000|2021-11-17 15:48:50|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|268
1637164140000|2021-11-17 15:49:00|103.72||103.72||103.72||103.72||0
1637164200000|2021-11-17 15:50:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|28
1637164210000|2021-11-17 15:50:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|26
1637164230000|2021-11-17 15:50:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|8
1637164240000|2021-11-17 15:50:40|103.72||103.72||103.72||103.67||0
1637164250000|2021-11-17 15:50:50|103.67||103.72||103.72||103.67||0
1637164260000|2021-11-17 15:51:00|103.67||103.67||103.67||103.67||0
1637164290000|2021-11-17 15:51:30|||||||||15
1637164310000|2021-11-17 15:51:50|||||||||100
1637164340000|2021-11-17 15:52:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|90
1637164350000|2021-11-17 15:52:30|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|29
1637164360000|2021-11-17 15:52:40||103.59||103.54||103.59||103.54|100
1637164370000|2021-11-17 15:52:50|103.62||103.62||103.62||103.62||0
1637164390000|2021-11-17 15:53:10|||||||||3
1637164400000|2021-11-17 15:53:20|||||||||170
1637164410000|2021-11-17 15:53:30|||||||||55
1637164420000|2021-11-17 15:53:40||103.49||103.49||103.49||103.49|184
1637164430000|2021-11-17 15:53:50||103.54||103.54||103.54||103.54|0
1637164440000|2021-11-17 15:54:00|||||||||152
1637164450000|2021-11-17 15:54:10|||||||||1
1637164470000|2021-11-17 15:54:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|6
1637164480000|2021-11-17 15:54:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|97
1637164510000|2021-11-17 15:55:10|103.67||103.67||103.67||103.62||3002
1637164520000|2021-11-17 15:55:20|103.62||103.62||103.62||103.62||0
1637164530000|2021-11-17 15:55:30|103.67||103.62||103.67||103.62||0
1637164540000|2021-11-17 15:55:40|||||||||35
1637164640000|2021-11-17 15:57:20|||||||||50
1637164700000|2021-11-17 15:58:20|||||||||26
1637164720000|2021-11-17 15:58:40|103.67||103.62||103.67||103.62||49
1637164730000|2021-11-17 15:58:50|||||||||1
1637164740000|2021-11-17 15:59:00|||||||||6
1637164750000|2021-11-17 15:59:10|||||||||9
1637164760000|2021-11-17 15:59:20|||||||||14
1637164770000|2021-11-17 15:59:30|||||||||9
1637164780000|2021-11-17 15:59:40|||||||||18
1637164790000|2021-11-17 15:59:50|||||||||665
1637164800000|2021-11-17 16:00:00|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|156
1637164810000|2021-11-17 16:00:10|||||||||9
1637164820000|2021-11-17 16:00:20|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|53
1637164830000|2021-11-17 16:00:30||103.54||103.49||103.54||103.49|21
1637164840000|2021-11-17 16:00:40||103.54||103.54||103.54||103.54|16
1637164850000|2021-11-17 16:00:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|252
1637164860000|2021-11-17 16:01:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|158
1637164870000|2021-11-17 16:01:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|175
1637164880000|2021-11-17 16:01:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|82
1637164890000|2021-11-17 16:01:30|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|1429
1637164900000|2021-11-17 16:01:40|||||||||154
1637164910000|2021-11-17 16:01:50|||||||||401
1637164930000|2021-11-17 16:02:10|||||||||150
1637164980000|2021-11-17 16:03:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|79
1637165020000|2021-11-17 16:03:40|||||||||179
1637165040000|2021-11-17 16:04:00|||||||||1
1637165050000|2021-11-17 16:04:10|||||||||383
1637165070000|2021-11-17 16:04:30|||||||||102
1637165130000|2021-11-17 16:05:30|||||||||83
1637165140000|2021-11-17 16:05:40|||||||||1
1637165150000|2021-11-17 16:05:50|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|69
1637165160000|2021-11-17 16:06:00|103.42|103.34|103.47|103.34|103.47|103.39|103.42|103.34|68
1637165170000|2021-11-17 16:06:10||103.39||103.39||103.39||103.39|0
1637165190000|2021-11-17 16:06:30|||||||||163
1637165200000|2021-11-17 16:06:40|||||||||236
1637165210000|2021-11-17 16:06:50|||||||||281
1637165250000|2021-11-17 16:07:30|||||||||1
1637165260000|2021-11-17 16:07:40|||||||||151
1637165270000|2021-11-17 16:07:50|||||||||324
1637165290000|2021-11-17 16:08:10|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|123
1637165300000|2021-11-17 16:08:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|80
1637165310000|2021-11-17 16:08:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|8
1637165340000|2021-11-17 16:09:00|||||||||6
1637165380000|2021-11-17 16:09:40|103.57|103.49|103.57|103.44|103.57|103.49|103.57|103.44|59
1637165390000|2021-11-17 16:09:50||103.49||103.49||103.49||103.49|0
1637165400000|2021-11-17 16:10:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|74
1637165410000|2021-11-17 16:10:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1637165460000|2021-11-17 16:11:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|9
1637165470000|2021-11-17 16:11:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|26
1637165520000|2021-11-17 16:12:00|||||||||36
1637165530000|2021-11-17 16:12:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|14
1637165540000|2021-11-17 16:12:20|||||||||120
1637165580000|2021-11-17 16:13:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|49
1637165610000|2021-11-17 16:13:30|||||||||2
1637165620000|2021-11-17 16:13:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|38
1637165640000|2021-11-17 16:14:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|5
1637165660000|2021-11-17 16:14:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|7
1637165680000|2021-11-17 16:14:40||103.49||103.54||103.54||103.49|2
1637165690000|2021-11-17 16:14:50|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|35
1637165700000|2021-11-17 16:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|55
1637165730000|2021-11-17 16:15:30|||||||||6400
1637165740000|2021-11-17 16:15:40|||||||||100
1637165760000|2021-11-17 16:16:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|5
1637165770000|2021-11-17 16:16:10|||||||||4
1637165980000|2021-11-17 16:19:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|174
1637166000000|2021-11-17 16:20:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|63
1637166030000|2021-11-17 16:20:30|||||||||649
1637166050000|2021-11-17 16:20:50|||||||||33
1637166070000|2021-11-17 16:21:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|65
1637166090000|2021-11-17 16:21:30|||||||||8
1637166150000|2021-11-17 16:22:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|137
1637166160000|2021-11-17 16:22:40|||||||||152
1637166230000|2021-11-17 16:23:50|||||||||9412
1637166300000|2021-11-17 16:25:00|||||||||9
1637166330000|2021-11-17 16:25:30|||||||||1
1637166340000|2021-11-17 16:25:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|302
1637166360000|2021-11-17 16:26:00|||||||||1
1637166380000|2021-11-17 16:26:20|||||||||213
1637166420000|2021-11-17 16:27:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|375
1637166470000|2021-11-17 16:27:50|||||||||9
1637166490000|2021-11-17 16:28:10|||||||||1
1637166510000|2021-11-17 16:28:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|199
1637166520000|2021-11-17 16:28:40|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|367
1637166530000|2021-11-17 16:28:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|207
1637166540000|2021-11-17 16:29:00|||||||||7
1637166550000|2021-11-17 16:29:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|300
1637166560000|2021-11-17 16:29:20|||||||||114
1637166570000|2021-11-17 16:29:30|||||||||228
1637166580000|2021-11-17 16:29:40|||||||||377
1637166590000|2021-11-17 16:29:50|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|1418
1637166600000|2021-11-17 16:30:00|||||||||135
1637166610000|2021-11-17 16:30:10|||||||||2
1637166620000|2021-11-17 16:30:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|166
1637166640000|2021-11-17 16:30:40|||||||||1
1637166650000|2021-11-17 16:30:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1165
1637166660000|2021-11-17 16:31:00|||||||||10
1637166670000|2021-11-17 16:31:10|||||||||1
1637166680000|2021-11-17 16:31:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|652
1637166690000|2021-11-17 16:31:30|||||||||2
1637166700000|2021-11-17 16:31:40|||||||||2
1637166710000|2021-11-17 16:31:50|||||||||3
1637166720000|2021-11-17 16:32:00|||||||||3
1637166730000|2021-11-17 16:32:10|||||||||2
1637166740000|2021-11-17 16:32:20|||||||||3
1637166750000|2021-11-17 16:32:30|||||||||3
1637166760000|2021-11-17 16:32:40|||||||||13
1637166770000|2021-11-17 16:32:50|||||||||2
1637166780000|2021-11-17 16:33:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|425
1637166800000|2021-11-17 16:33:20|||||||||1
1637166810000|2021-11-17 16:33:30|||||||||2
1637166820000|2021-11-17 16:33:40|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|230
1637166830000|2021-11-17 16:33:50|103.27||103.27||103.27||103.27||2
1637166840000|2021-11-17 16:34:00|||||||||2
1637166850000|2021-11-17 16:34:10|||||||||2
1637166860000|2021-11-17 16:34:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|314
1637166870000|2021-11-17 16:34:30|||||||||3
1637166880000|2021-11-17 16:34:40|||||||||3
1637166890000|2021-11-17 16:34:50|||||||||27
1637166900000|2021-11-17 16:35:00|||||||||7
1637166910000|2021-11-17 16:35:10|||||||||131
1637166930000|2021-11-17 16:35:30|||||||||1
1637166960000|2021-11-17 16:36:00|||||||||47
1637167000000|2021-11-17 16:36:40|||||||||1
1637167010000|2021-11-17 16:36:50|||||||||1080
1637167050000|2021-11-17 16:37:30|||||||||30
1637167060000|2021-11-17 16:37:40|||||||||61
1637167130000|2021-11-17 16:38:50|||||||||1
1637167180000|2021-11-17 16:39:40|||||||||1
1637167190000|2021-11-17 16:39:50|||||||||151
1637167250000|2021-11-17 16:40:50|||||||||1
1637167290000|2021-11-17 16:41:30|||||||||50
1637167320000|2021-11-17 16:42:00|||||||||230
1637167330000|2021-11-17 16:42:10|||||||||12
1637167340000|2021-11-17 16:42:20|||||||||2
1637167350000|2021-11-17 16:42:30|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.29|812
1637167380000|2021-11-17 16:43:00|||||||||160
1637167470000|2021-11-17 16:44:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|385
1637167480000|2021-11-17 16:44:40|||||||||13
1637167500000|2021-11-17 16:45:00|||||||||2
1637167580000|2021-11-17 16:46:20|||||||||172
1637167590000|2021-11-17 16:46:30|||||||||4
1637167720000|2021-11-17 16:48:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|265
1637167900000|2021-11-17 16:51:40|||||||||22
1637168100000|2021-11-17 16:55:00|||||||||176
1637168160000|2021-11-17 16:56:00|||||||||10
1637168170000|2021-11-17 16:56:10|||||||||3
1637168230000|2021-11-17 16:57:10|||||||||3
1637168270000|2021-11-17 16:57:50|||||||||95
1637168300000|2021-11-17 16:58:20|||||||||3
1637168310000|2021-11-17 16:58:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|429
1637168370000|2021-11-17 16:59:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|34
1637168590000|2021-11-17 17:03:10|||||||||202
1637168770000|2021-11-17 17:06:10|||||||||120
1637168780000|2021-11-17 17:06:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|61
1637168860000|2021-11-17 17:07:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|115
1637168910000|2021-11-17 17:08:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|664
1637168970000|2021-11-17 17:09:30|||||||||13
1637169110000|2021-11-17 17:11:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|60
1637169140000|2021-11-17 17:12:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|42
1637169170000|2021-11-17 17:12:50|||||||||3
1637169230000|2021-11-17 17:13:50|||||||||3
1637169250000|2021-11-17 17:14:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|212
1637169350000|2021-11-17 17:15:50|||||||||213
1637169470000|2021-11-17 17:17:50|||||||||3
1637169510000|2021-11-17 17:18:30|||||||||6
1637169570000|2021-11-17 17:19:30|||||||||6
1637169640000|2021-11-17 17:20:40|||||||||6
1637169680000|2021-11-17 17:21:20|||||||||11
1637169700000|2021-11-17 17:21:40|||||||||6
1637169770000|2021-11-17 17:22:50|||||||||6
1637169850000|2021-11-17 17:24:10|||||||||6
1637169880000|2021-11-17 17:24:40|||||||||20
1637169900000|2021-11-17 17:25:00|||||||||3
1637169910000|2021-11-17 17:25:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|20
1637169950000|2021-11-17 17:25:50|||||||||20
1637169960000|2021-11-17 17:26:00|||||||||20
1637169980000|2021-11-17 17:26:20|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|59
1637170050000|2021-11-17 17:27:30|||||||||26
1637170070000|2021-11-17 17:27:50|||||||||20
1637170140000|2021-11-17 17:29:00|||||||||18
1637170180000|2021-11-17 17:29:40|||||||||6
1637170240000|2021-11-17 17:30:40|||||||||6
1637170300000|2021-11-17 17:31:40|||||||||6
1637170370000|2021-11-17 17:32:50|||||||||6
1637170430000|2021-11-17 17:33:50|103.17||103.17||103.17||103.17||29
1637170450000|2021-11-17 17:34:10||103.09||103.09||103.09||103.09|0
1637170490000|2021-11-17 17:34:50|||||||||1
1637170530000|2021-11-17 17:35:30|||||||||1
1637170570000|2021-11-17 17:36:10|||||||||1
1637170610000|2021-11-17 17:36:50|||||||||1
1637170650000|2021-11-17 17:37:30|||||||||1
1637170690000|2021-11-17 17:38:10|||||||||1
1637170730000|2021-11-17 17:38:50|||||||||6
1637170880000|2021-11-17 17:41:20||103.04||103.04||103.04||103.04|33
1637171010000|2021-11-17 17:43:30|103.12||103.17||103.17||103.12||0
1637171050000|2021-11-17 17:44:10||103.09||103.04||103.09||103.04|0
1637171060000|2021-11-17 17:44:20||103.09||103.04||103.09||103.04|0
1637171070000|2021-11-17 17:44:30||103.09||103.04||103.09||103.04|0
1637171200000|2021-11-17 17:46:40|||||||||1
1637171240000|2021-11-17 17:47:20||103.09||103.04||103.09||103.04|7
1637171250000|2021-11-17 17:47:30||103.09||103.09||103.09||103.04|0
1637171490000|2021-11-17 17:51:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|34
1637171560000|2021-11-17 17:52:40|||||||||3
1637171610000|2021-11-17 17:53:30|||||||||2
1637171900000|2021-11-17 17:58:20|103.27||103.27||103.27||103.27||16
1637171920000|2021-11-17 17:58:40||103.19||103.19||103.19||103.19|2
1637171960000|2021-11-17 17:59:20|||||||||1
1637172110000|2021-11-17 18:01:50|103.32||103.32||103.32||103.32||20
1637172140000|2021-11-17 18:02:20||103.24||103.24||103.24||103.24|0
1637172150000|2021-11-17 18:02:30||103.19||103.24||103.24||103.19|0
1637172430000|2021-11-17 18:07:10|103.37||103.37||103.37||103.37||16
1637172440000|2021-11-17 18:07:20||103.29||103.24||103.29||103.24|4
1637172520000|2021-11-17 18:08:40|103.32||103.32||103.32||103.32||0
1637172630000|2021-11-17 18:10:30||103.19||103.19||103.19||103.19|1
1637172710000|2021-11-17 18:11:50||103.24||103.24||103.24||103.24|0
1637172810000|2021-11-17 18:13:30|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|177
1637172870000|2021-11-17 18:14:30|||||||||2
1637172920000|2021-11-17 18:15:20|||||||||2
1637172960000|2021-11-17 18:16:00|||||||||14
1637172970000|2021-11-17 18:16:10|||||||||2
1637173020000|2021-11-17 18:17:00|||||||||6
1637173070000|2021-11-17 18:17:50|||||||||2
1637173120000|2021-11-17 18:18:40|||||||||2
1637173170000|2021-11-17 18:19:30|||||||||2
1637173220000|2021-11-17 18:20:20|||||||||2
1637173740000|2021-11-17 18:29:00||103.19||103.19||103.19||103.19|1
1637173780000|2021-11-17 18:29:40||103.24||103.24||103.24||103.24|0
1637173970000|2021-11-17 18:32:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|33
1637174010000|2021-11-17 18:33:30|||||||||6
1637174020000|2021-11-17 18:33:40|||||||||48
1637174030000|2021-11-17 18:33:50|||||||||42
1637174040000|2021-11-17 18:34:00|||||||||27
1637174050000|2021-11-17 18:34:10|103.42||103.42||103.42||103.42||2
1637174060000|2021-11-17 18:34:20||103.34||103.29||103.34||103.29|3
1637174070000|2021-11-17 18:34:30|103.37||103.42||103.42||103.37||10
1637174120000|2021-11-17 18:35:20|||||||||17
1637174130000|2021-11-17 18:35:30|||||||||66
1637174140000|2021-11-17 18:35:40||103.34||103.34||103.34||103.34|81
1637174150000|2021-11-17 18:35:50|103.47||103.47||103.47||103.47||1
1637174160000|2021-11-17 18:36:00|103.42||103.47||103.47||103.42||5
1637174180000|2021-11-17 18:36:20|103.42||103.42||103.42||103.42||0
1637174210000|2021-11-17 18:36:50|103.47||103.47||103.47||103.47||11
1637174240000|2021-11-17 18:37:20|103.42||103.47||103.47||103.42||24
1637174270000|2021-11-17 18:37:50||103.39||103.39||103.39||103.39|1
1637174380000|2021-11-17 18:39:40|||||||||2
1637174410000|2021-11-17 18:40:10|||||||||6
1637174420000|2021-11-17 18:40:20|||||||||35
1637174430000|2021-11-17 18:40:30|||||||||29
1637174440000|2021-11-17 18:40:40|||||||||42
1637174450000|2021-11-17 18:40:50|||||||||11
1637174460000|2021-11-17 18:41:00|||||||||24
1637174470000|2021-11-17 18:41:10|||||||||35
1637174480000|2021-11-17 18:41:20|||||||||34
1637174490000|2021-11-17 18:41:30|||||||||27
1637174500000|2021-11-17 18:41:40|||||||||34
1637174510000|2021-11-17 18:41:50|103.52||103.52||103.52||103.52||5
1637174520000|2021-11-17 18:42:00|||||||||47
1637174530000|2021-11-17 18:42:10|||||||||18
1637174540000|2021-11-17 18:42:20||103.44||103.44||103.44||103.39|81
1637174550000|2021-11-17 18:42:30||103.39||103.39||103.39||103.39|13
1637174560000|2021-11-17 18:42:40|||||||||30
1637174570000|2021-11-17 18:42:50||103.44||103.44||103.44||103.44|17
1637174580000|2021-11-17 18:43:00|||||||||24
1637174590000|2021-11-17 18:43:10|||||||||12
1637174630000|2021-11-17 18:43:50||103.39||103.39||103.39||103.39|7
1637175260000|2021-11-17 18:54:20|103.47||103.47||103.47||103.47||0
1637175300000|2021-11-17 18:55:00||103.34||103.34||103.34||103.34|6
1637175420000|2021-11-17 18:57:00||103.39||103.39||103.39||103.34|0
1637175560000|2021-11-17 18:59:20|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|64
1637175590000|2021-11-17 18:59:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|431
1637175600000|2021-11-17 19:00:00|||||||||17
1637175610000|2021-11-17 19:00:10||103.24||103.24||103.24||103.24|2
1637175620000|2021-11-17 19:00:20||103.29||103.29||103.29||103.29|0
1637175670000|2021-11-17 19:01:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|75
1637175750000|2021-11-17 19:02:30|||||||||2
1637175760000|2021-11-17 19:02:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1637176530000|2021-11-17 19:15:30||103.24||103.24||103.24||103.24|4
1637176550000|2021-11-17 19:15:50|103.32||103.32||103.32||103.32||0
1637176710000|2021-11-17 19:18:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|7
1637176720000|2021-11-17 19:18:40|103.32||103.32||103.32||103.32||0
1637176820000|2021-11-17 19:20:20|103.27||103.27||103.27||103.27||0
1637177340000|2021-11-17 19:29:00|103.32||103.32||103.32||103.32||0
1637177400000|2021-11-17 19:30:00|103.27||103.27||103.32||103.27||0
1637177410000|2021-11-17 19:30:10|103.32||103.27||103.32||103.27||0
1637177420000|2021-11-17 19:30:20|103.32||103.32||103.32||103.32||0
1637177430000|2021-11-17 19:30:30|103.27||103.27||103.27||103.27||0
1637177460000|2021-11-17 19:31:00|103.32||103.32||103.32||103.32||0
1637177820000|2021-11-17 19:37:00||103.24||103.24||103.24||103.24|0
1637177880000|2021-11-17 19:38:00||103.19||103.19||103.19||103.19|1
1637178060000|2021-11-17 19:41:00||103.24||103.19||103.24||103.19|0
1637178130000|2021-11-17 19:42:10||103.24||103.24||103.24||103.24|0
1637178830000|2021-11-17 19:53:50||103.19||103.19||103.19||103.19|1
1637179200000|2021-11-17 20:00:00||103.24||103.24||103.24||103.19|7
1637179220000|2021-11-17 20:00:20||103.19||103.19||103.19||103.19|11
1637179230000|2021-11-17 20:00:30||103.24||103.24||103.24||103.24|0
1637179250000|2021-11-17 20:00:50||103.19||103.19||103.19||103.19|3
1637179640000|2021-11-17 20:07:20||103.24||103.24||103.24||103.24|10
1637179650000|2021-11-17 20:07:30||103.19||103.24||103.24||103.19|14
1637179660000|2021-11-17 20:07:40||103.19||103.24||103.24||103.19|12
1637179670000|2021-11-17 20:07:50||103.19||103.19||103.19||103.19|1
1637179680000|2021-11-17 20:08:00||103.24||103.24||103.24||103.19|19
1637179690000|2021-11-17 20:08:10||103.19||103.24||103.24||103.19|2
1637179700000|2021-11-17 20:08:20||103.19||103.19||103.24||103.19|14
1637179710000|2021-11-17 20:08:30||103.24||103.19||103.24||103.19|1
1637179720000|2021-11-17 20:08:40||103.24||103.24||103.24||103.24|11
1637179730000|2021-11-17 20:08:50||103.19||103.19||103.19||103.19|9
1637179790000|2021-11-17 20:09:50||103.24||103.19||103.24||103.19|11
1637179800000|2021-11-17 20:10:00||103.24||103.19||103.24||103.19|4
1637179840000|2021-11-17 20:10:40||103.24||103.19||103.24||103.19|6
1637179910000|2021-11-17 20:11:50|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|46
1637180010000|2021-11-17 20:13:30|103.32||103.32||103.32||103.32||5
1637180030000|2021-11-17 20:13:50|||||||||2
1637180070000|2021-11-17 20:14:30|||||||||1
1637180210000|2021-11-17 20:16:50||103.24||103.24||103.24||103.24|0
1637180240000|2021-11-17 20:17:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|63
1637180250000|2021-11-17 20:17:30|||||||||6
1637180490000|2021-11-17 20:21:30|||||||||5
1637180520000|2021-11-17 20:22:00|||||||||1
1637180750000|2021-11-17 20:25:50|||||||||6
1637180900000|2021-11-17 20:28:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|8
1637181330000|2021-11-17 20:35:30||103.19||103.19||103.19||103.19|3
1637181340000|2021-11-17 20:35:40||103.24||103.24||103.24||103.24|0
1637181680000|2021-11-17 20:41:20||103.19||103.24||103.24||103.19|202
1637181720000|2021-11-17 20:42:00|||||||||6
1637181740000|2021-11-17 20:42:20|||||||||18
1637181800000|2021-11-17 20:43:20|||||||||12
1637181860000|2021-11-17 20:44:20|||||||||7
1637182380000|2021-11-17 20:53:00|||||||||42
1637182390000|2021-11-17 20:53:10|||||||||2
1637182400000|2021-11-17 20:53:20|||||||||2
1637182410000|2021-11-17 20:53:30|||||||||1
1637182420000|2021-11-17 20:53:40||103.19||103.19||103.19||103.19|51
1637182430000|2021-11-17 20:53:50|||||||||1
1637182440000|2021-11-17 20:54:00||103.24||103.24||103.24||103.19|2
1637182450000|2021-11-17 20:54:10|||||||||17
1637182460000|2021-11-17 20:54:20|||||||||1
1637182470000|2021-11-17 20:54:30|103.37||103.37||103.37||103.37||74
1637182480000|2021-11-17 20:54:40|||||||||2
1637182490000|2021-11-17 20:54:50|103.32||103.32||103.32||103.32||1
1637182500000|2021-11-17 20:55:00|||||||||3
1637182630000|2021-11-17 20:57:10|||||||||65
1637182650000|2021-11-17 20:57:30|||||||||5
1637182660000|2021-11-17 20:57:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|24
1637182700000|2021-11-17 20:58:20|||||||||2
1637182710000|2021-11-17 20:58:30|||||||||2
1637182720000|2021-11-17 20:58:40|||||||||1
1637182730000|2021-11-17 20:58:50|||||||||1
1637182740000|2021-11-17 20:59:00|103.42||103.37||103.42||103.37||34
1637182750000|2021-11-17 20:59:10|||||||||11
1637182780000|2021-11-17 20:59:40|103.42|103.34|103.52|103.34|103.52|103.34|103.37|103.34|450
1637182790000|2021-11-17 20:59:50|103.47|103.29|103.37|103.29|103.47|103.29|103.37|103.29|1
1637219030000|2021-11-18 07:03:50|103.32|103.19|103.32|103.19|103.32|103.19|103.32|103.19|0
1637219060000|2021-11-18 07:04:20||103.24||103.24||103.24||103.24|0
1637219090000|2021-11-18 07:04:50|103.37||103.37||103.37||103.37||0
1637219180000|2021-11-18 07:06:20|103.32|103.19|103.32|103.19|103.32|103.24|103.32|103.19|0
1637219190000|2021-11-18 07:06:30||103.24||103.24||103.24||103.24|0
1637219210000|2021-11-18 07:06:50|103.37||103.37||103.37||103.37||0
1637219390000|2021-11-18 07:09:50||103.19||103.19||103.19||103.19|2
1637219400000|2021-11-18 07:10:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|0
1637219440000|2021-11-18 07:10:40||103.19||103.19||103.19||103.19|0
1637219490000|2021-11-18 07:11:30||103.24||103.24||103.24||103.24|0
1637219730000|2021-11-18 07:15:30|103.37||103.37||103.37||103.37||1
1637220040000|2021-11-18 07:20:40|103.32||103.32||103.32||103.32||0
1637220050000|2021-11-18 07:20:50|103.37||103.37||103.37||103.37||0
1637220160000|2021-11-18 07:22:40||103.29||103.29||103.29||103.29|0
1637220300000|2021-11-18 07:25:00|103.42||103.42||103.42||103.37||0
1637220310000|2021-11-18 07:25:10|103.37||103.37||103.42||103.37||0
1637220320000|2021-11-18 07:25:20|103.42||103.42||103.42||103.42||0
1637220700000|2021-11-18 07:31:40|103.37||103.37||103.37||103.37||0
1637220730000|2021-11-18 07:32:10|103.42||103.42||103.42||103.42||0
1637220740000|2021-11-18 07:32:20|103.37||103.37||103.37||103.37||0
1637220870000|2021-11-18 07:34:30|103.42||103.42||103.42||103.42||25
1637220880000|2021-11-18 07:34:40|103.37||103.37||103.37||103.37||0
1637220930000|2021-11-18 07:35:30|103.42||103.37||103.42||103.37||0
1637220940000|2021-11-18 07:35:40|103.42||103.37||103.42||103.37||0
1637220950000|2021-11-18 07:35:50|103.42||103.42||103.42||103.42||0
1637220960000|2021-11-18 07:36:00|103.37||103.37||103.37||103.37||0
1637220970000|2021-11-18 07:36:10||103.24||103.24||103.24||103.24|0
1637221020000|2021-11-18 07:37:00||103.29||103.29||103.29||103.29|0
1637221370000|2021-11-18 07:42:50||103.24||103.24||103.24||103.24|15
1637221450000|2021-11-18 07:44:10||103.29||103.24||103.29||103.24|15
1637221470000|2021-11-18 07:44:30||103.29||103.24||103.29||103.24|13
1637221480000|2021-11-18 07:44:40||103.29||103.24||103.29||103.24|3
1637221600000|2021-11-18 07:46:40||103.29||103.29||103.29||103.24|28
1637221620000|2021-11-18 07:47:00|||||||||7
1637221640000|2021-11-18 07:47:20|||||||||2
1637221850000|2021-11-18 07:50:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|52
1637221860000|2021-11-18 07:51:00||103.19||103.19||103.19||103.19|17
1637221940000|2021-11-18 07:52:20|103.27||103.27||103.27||103.27||0
1637222070000|2021-11-18 07:54:30|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|28
1637222080000|2021-11-18 07:54:40|||||||||21
1637222100000|2021-11-18 07:55:00|103.27||103.27||103.27||103.27||5
1637222130000|2021-11-18 07:55:30||103.19||103.19||103.19||103.14|0
1637222140000|2021-11-18 07:55:40||103.14||103.14||103.14||103.14|0
1637222150000|2021-11-18 07:55:50||103.19||103.14||103.19||103.14|0
1637222320000|2021-11-18 07:58:40|103.22||103.27||103.27||103.22||0
1637222340000|2021-11-18 07:59:00|103.22||103.22||103.22||103.22||0
1637222390000|2021-11-18 07:59:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|77
1637222400000|2021-11-18 08:00:00|103.22|103.14|103.07|102.99|103.22|103.14|103.07|102.99|325
1637222410000|2021-11-18 08:00:10|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|329
1637222420000|2021-11-18 08:00:20|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|379
1637222430000|2021-11-18 08:00:30|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|75
1637222440000|2021-11-18 08:00:40|103.22||103.22||103.22||103.22||0
1637222450000|2021-11-18 08:00:50|103.27||103.22||103.27||103.22||0
1637222460000|2021-11-18 08:01:00|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|44
1637222470000|2021-11-18 08:01:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|109
1637222480000|2021-11-18 08:01:20|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|56
1637222490000|2021-11-18 08:01:30|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|30
1637222510000|2021-11-18 08:01:50|103.22||103.22||103.22||103.22||119
1637222520000|2021-11-18 08:02:00|103.17||103.17||103.17||103.17||0
1637222530000|2021-11-18 08:02:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|74
1637222550000|2021-11-18 08:02:30|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|164
1637222560000|2021-11-18 08:02:40|||||||||113
1637222570000|2021-11-18 08:02:50|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|44
1637222580000|2021-11-18 08:03:00|||||||||4
1637222600000|2021-11-18 08:03:20|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|72
1637222610000|2021-11-18 08:03:30||102.99||103.04||103.04||102.99|29
1637222630000|2021-11-18 08:03:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|851
1637222660000|2021-11-18 08:04:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|104
1637222670000|2021-11-18 08:04:30|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|424
1637222680000|2021-11-18 08:04:40|103.07||103.07||103.07||103.07||0
1637222700000|2021-11-18 08:05:00|103.12|103.04|103.22|103.09|103.22|103.09|103.12|103.04|223
1637222710000|2021-11-18 08:05:10|103.27|103.14|103.27|103.14|103.27|103.14|103.27|103.14|11
1637222720000|2021-11-18 08:05:20||103.19||103.19||103.19||103.19|0
1637222750000|2021-11-18 08:05:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|16
1637222780000|2021-11-18 08:06:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|7
1637222800000|2021-11-18 08:06:40|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|128
1637222810000|2021-11-18 08:06:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|86
1637222820000|2021-11-18 08:07:00|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|191
1637222830000|2021-11-18 08:07:10||103.29||103.29||103.29||103.29|0
1637222840000|2021-11-18 08:07:20|103.42|103.24|103.42|103.34|103.42|103.34|103.42|103.24|164
1637222900000|2021-11-18 08:08:20|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|62
1637222920000|2021-11-18 08:08:40|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|3
1637222930000|2021-11-18 08:08:50|103.47||103.47||103.47||103.47||0
1637222950000|2021-11-18 08:09:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|102
1637222960000|2021-11-18 08:09:20|103.47|103.39|103.37|103.29|103.47|103.39|103.37|103.29|102
1637222970000|2021-11-18 08:09:30||103.24||103.29||103.29||103.24|202
1637222990000|2021-11-18 08:09:50|103.42||103.37||103.42||103.37||3
1637223010000|2021-11-18 08:10:10||103.24||103.29||103.29||103.24|102
1637223020000|2021-11-18 08:10:20||103.24||103.29||103.29||103.24|0
1637223030000|2021-11-18 08:10:30|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|11
1637223040000|2021-11-18 08:10:40|||||||||63
1637223050000|2021-11-18 08:10:50|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|40
1637223060000|2021-11-18 08:11:00|103.32||103.32||103.32||103.32||2
1637223070000|2021-11-18 08:11:10|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|2
1637223080000|2021-11-18 08:11:20|103.27||103.32||103.32||103.27||0
1637223090000|2021-11-18 08:11:30|103.27||103.27||103.32||103.27||0
1637223120000|2021-11-18 08:12:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|2
1637223130000|2021-11-18 08:12:10|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|0
1637223150000|2021-11-18 08:12:30|||||||||1
1637223160000|2021-11-18 08:12:40|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|12
1637223170000|2021-11-18 08:12:50|103.27||103.27||103.27||103.27||0
1637223180000|2021-11-18 08:13:00||103.14||103.19||103.19||103.14|1
1637223190000|2021-11-18 08:13:10||103.14||103.14||103.14||103.14|3
1637223200000|2021-11-18 08:13:20|103.22||103.22||103.22||103.22||5
1637223240000|2021-11-18 08:14:00||103.09||103.14||103.14||103.09|7
1637223250000|2021-11-18 08:14:10|103.27||103.27||103.27||103.27||16
1637223260000|2021-11-18 08:14:20||103.19||103.19||103.19||103.19|1
1637223280000|2021-11-18 08:14:40|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|10
1637223290000|2021-11-18 08:14:50||103.19||103.19||103.19||103.19|0
1637223300000|2021-11-18 08:15:00|||||||||2
1637223310000|2021-11-18 08:15:10|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|13
1637223330000|2021-11-18 08:15:30||103.19||103.19||103.24||103.19|20
1637223340000|2021-11-18 08:15:40||103.24||103.24||103.24||103.19|0
1637223350000|2021-11-18 08:15:50||103.19||103.24||103.24||103.19|0
1637223360000|2021-11-18 08:16:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|15
1637223380000|2021-11-18 08:16:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|42
1637223400000|2021-11-18 08:16:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|102
1637223410000|2021-11-18 08:16:50|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|49
1637223420000|2021-11-18 08:17:00|103.42|103.34|103.42|103.34|103.47|103.34|103.42|103.34|3
1637223430000|2021-11-18 08:17:10|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|9
1637223470000|2021-11-18 08:17:50|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|3
1637223480000|2021-11-18 08:18:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|34
1637223490000|2021-11-18 08:18:10||103.34||103.34||103.34||103.34|1
1637223500000|2021-11-18 08:18:20||103.39||103.39||103.39||103.34|0
1637223510000|2021-11-18 08:18:30||103.34||103.39||103.39||103.34|0
1637223520000|2021-11-18 08:18:40||103.34||103.39||103.39||103.34|0
1637223530000|2021-11-18 08:18:50|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|40
1637223540000|2021-11-18 08:19:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|1
1637223550000|2021-11-18 08:19:10||103.34||103.39||103.39||103.34|93
1637223560000|2021-11-18 08:19:20|103.52||103.52||103.52||103.52||111
1637223570000|2021-11-18 08:19:30|103.47|103.34|103.42|103.34|103.47|103.34|103.42|103.34|59
1637223590000|2021-11-18 08:19:50|103.47||103.47||103.47||103.47||0
1637223600000|2021-11-18 08:20:00||103.39||103.39||103.39||103.34|2
1637223640000|2021-11-18 08:20:40|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|9
1637223650000|2021-11-18 08:20:50|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|0
1637223660000|2021-11-18 08:21:00|103.47|103.39|103.52|103.39|103.52|103.44|103.47|103.39|9
1637223670000|2021-11-18 08:21:10|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.44|0
1637223680000|2021-11-18 08:21:20|||||||||3
1637223690000|2021-11-18 08:21:30|||||||||5
1637223700000|2021-11-18 08:21:40|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|11
1637223710000|2021-11-18 08:21:50|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|12
1637223720000|2021-11-18 08:22:00|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|7
1637223730000|2021-11-18 08:22:10|103.57||103.52||103.57||103.52||0
1637223740000|2021-11-18 08:22:20|||||||||3
1637223750000|2021-11-18 08:22:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|7
1637223780000|2021-11-18 08:23:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|37
1637223790000|2021-11-18 08:23:10|103.52|103.44|103.52|103.44|103.52|103.49|103.52|103.44|6
1637223820000|2021-11-18 08:23:40|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|289
1637223830000|2021-11-18 08:23:50||103.49||103.54||103.54||103.49|8
1637223840000|2021-11-18 08:24:00|||||||||3
1637223850000|2021-11-18 08:24:10|103.67||103.67||103.67||103.67||13
1637223870000|2021-11-18 08:24:30|103.62||103.67||103.67||103.62||19
1637223880000|2021-11-18 08:24:40|103.62||103.62||103.62||103.62||100
1637223890000|2021-11-18 08:24:50|||||||||7
1637223900000|2021-11-18 08:25:00|103.67||103.62||103.67||103.62||2
1637223910000|2021-11-18 08:25:10|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|60
1637223920000|2021-11-18 08:25:20|103.62||103.57||103.62||103.57||0
1637223930000|2021-11-18 08:25:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|0
1637223940000|2021-11-18 08:25:40|103.67|103.49|103.67|103.54|103.67|103.54|103.67|103.49|2
1637223960000|2021-11-18 08:26:00||103.59||103.59||103.59||103.59|0
1637223970000|2021-11-18 08:26:10|||||||||17
1637223990000|2021-11-18 08:26:30|103.72||103.67||103.72||103.67||0
1637224010000|2021-11-18 08:26:50||103.54||103.54||103.54||103.54|0
1637224020000|2021-11-18 08:27:00||103.59||103.54||103.59||103.54|1
1637224030000|2021-11-18 08:27:10||103.59||103.59||103.59||103.59|0
1637224090000|2021-11-18 08:28:10||103.54||103.54||103.59||103.54|4
1637224100000|2021-11-18 08:28:20||103.59||103.59||103.59||103.59|0
1637224230000|2021-11-18 08:30:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|91
1637224270000|2021-11-18 08:31:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|50
1637224280000|2021-11-18 08:31:20|||||||||8
1637224330000|2021-11-18 08:32:10|103.72||103.67||103.72||103.67||76
1637224370000|2021-11-18 08:32:50|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|0
1637224380000|2021-11-18 08:33:00|103.67||103.67||103.72||103.67||2
1637224410000|2021-11-18 08:33:30|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|0
1637224420000|2021-11-18 08:33:40||103.64||103.64||103.64||103.64|0
1637224430000|2021-11-18 08:33:50||103.59||103.64||103.64||103.59|0
1637224460000|2021-11-18 08:34:20|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|34
1637224480000|2021-11-18 08:34:40|103.67||103.67||103.67||103.67||0
1637224490000|2021-11-18 08:34:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|0
1637224520000|2021-11-18 08:35:20||103.59||103.59||103.59||103.59|1
1637224530000|2021-11-18 08:35:30||103.64||103.64||103.64||103.64|0
1637224540000|2021-11-18 08:35:40||103.59||103.59||103.59||103.59|0
1637224550000|2021-11-18 08:35:50||103.64||103.64||103.64||103.59|0
1637224560000|2021-11-18 08:36:00||103.59||103.64||103.64||103.59|1
1637224620000|2021-11-18 08:37:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|29
1637224640000|2021-11-18 08:37:20|||||||||17
1637224690000|2021-11-18 08:38:10|103.72||103.72||103.72||103.72||4
1637224700000|2021-11-18 08:38:20|103.67||103.67||103.67||103.67||0
1637224710000|2021-11-18 08:38:30|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|0
1637224730000|2021-11-18 08:38:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|10
1637224740000|2021-11-18 08:39:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|16
1637224770000|2021-11-18 08:39:30|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|80
1637224810000|2021-11-18 08:40:10||103.64||103.64||103.64||103.64|20
1637224820000|2021-11-18 08:40:20||103.69||103.69||103.69||103.69|0
1637224830000|2021-11-18 08:40:30|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|129
1637224840000|2021-11-18 08:40:40|103.67||103.67||103.67||103.67||9
1637224850000|2021-11-18 08:40:50|103.72||103.67||103.72||103.67||0
1637224860000|2021-11-18 08:41:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|19
1637224870000|2021-11-18 08:41:10|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|43
1637224880000|2021-11-18 08:41:20|103.67|103.59|103.62|103.49|103.67|103.59|103.57|103.49|151
1637224890000|2021-11-18 08:41:30|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|1
1637224900000|2021-11-18 08:41:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|2
1637224910000|2021-11-18 08:41:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|2
1637224920000|2021-11-18 08:42:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|4
1637224930000|2021-11-18 08:42:10||103.49||103.54||103.54||103.49|0
1637224940000|2021-11-18 08:42:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|7
1637224980000|2021-11-18 08:43:00||103.54||103.59||103.59||103.54|1
1637224990000|2021-11-18 08:43:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|2
1637225000000|2021-11-18 08:43:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.54|2
1637225010000|2021-11-18 08:43:30||103.54||103.54||103.54||103.54|0
1637225020000|2021-11-18 08:43:40|103.62|103.59|103.62|103.54|103.67|103.59|103.62|103.54|0
1637225050000|2021-11-18 08:44:10|||||||||4
1637225090000|2021-11-18 08:44:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1637225100000|2021-11-18 08:45:00|103.62||103.62||103.62||103.57||5
1637225110000|2021-11-18 08:45:10|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|1
1637225130000|2021-11-18 08:45:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|86
1637225140000|2021-11-18 08:45:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|146
1637225150000|2021-11-18 08:45:50||103.49||103.54||103.54||103.49|211
1637225170000|2021-11-18 08:46:10|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|11
1637225190000|2021-11-18 08:46:30|103.62||103.57||103.62||103.57||0
1637225230000|2021-11-18 08:47:10|103.62||103.62||103.62||103.62||16
1637225240000|2021-11-18 08:47:20|103.57||103.62||103.62||103.57||27
1637225250000|2021-11-18 08:47:30|103.57||103.57||103.62||103.57||0
1637225260000|2021-11-18 08:47:40|103.62||103.62||103.62||103.57||0
1637225270000|2021-11-18 08:47:50|103.57||103.62||103.62||103.57||0
1637225280000|2021-11-18 08:48:00||103.54||103.54||103.54||103.49|1
1637225290000|2021-11-18 08:48:10|103.57|103.49|103.57|103.49|103.57|103.54|103.57|103.49|0
1637225300000|2021-11-18 08:48:20|103.62||103.57||103.62||103.57||0
1637225310000|2021-11-18 08:48:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|30
1637225320000|2021-11-18 08:48:40||103.49||103.49||103.54||103.49|1
1637225330000|2021-11-18 08:48:50|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|324
1637225340000|2021-11-18 08:49:00|103.52|103.44|103.57|103.44|103.57|103.49|103.52|103.44|174
1637225350000|2021-11-18 08:49:10|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|13
1637225360000|2021-11-18 08:49:20|103.52|103.44|103.52|103.44|103.57|103.44|103.52|103.44|144
1637225380000|2021-11-18 08:49:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|50
1637225400000|2021-11-18 08:50:00|103.62||103.57||103.62||103.57||119
1637225410000|2021-11-18 08:50:10|103.62||103.57||103.62||103.57||1
1637225430000|2021-11-18 08:50:30|||||||||3
1637225440000|2021-11-18 08:50:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|20
1637225450000|2021-11-18 08:50:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|38
1637225460000|2021-11-18 08:51:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|199
1637225480000|2021-11-18 08:51:20|103.57||103.57||103.57||103.57||31
1637225490000|2021-11-18 08:51:30||103.49||103.49||103.49||103.49|0
1637225510000|2021-11-18 08:51:50|||||||||170
1637225560000|2021-11-18 08:52:40|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|71
1637225570000|2021-11-18 08:52:50|103.57||103.57||103.57||103.57||2
1637225580000|2021-11-18 08:53:00|||||||||25
1637225590000|2021-11-18 08:53:10|103.62||103.62||103.62||103.57||58
1637225600000|2021-11-18 08:53:20|103.57|103.54|103.57|103.49|103.57|103.54|103.57|103.49|0
1637225610000|2021-11-18 08:53:30|103.62||103.57||103.62||103.57||0
1637225670000|2021-11-18 08:54:30|||||||||5
1637225680000|2021-11-18 08:54:40|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|19
1637225690000|2021-11-18 08:54:50||103.54||103.54||103.54||103.49|0
1637225700000|2021-11-18 08:55:00||103.49||103.54||103.54||103.49|1
1637225720000|2021-11-18 08:55:20|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|23
1637225730000|2021-11-18 08:55:30||103.54||103.54||103.54||103.49|24
1637225740000|2021-11-18 08:55:40||103.49||103.54||103.54||103.49|52
1637225750000|2021-11-18 08:55:50||103.49||103.54||103.54||103.49|0
1637225760000|2021-11-18 08:56:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|1
1637225780000|2021-11-18 08:56:20|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|2
1637225790000|2021-11-18 08:56:30|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|1
1637225800000|2021-11-18 08:56:40|103.62||103.57||103.62||103.57||0
1637225820000|2021-11-18 08:57:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|46
1637225850000|2021-11-18 08:57:30|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|51
1637225870000|2021-11-18 08:57:50|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|10
1637225880000|2021-11-18 08:58:00||103.39||103.44||103.44||103.39|0
1637225890000|2021-11-18 08:58:10|103.47|103.39|103.47|103.39|103.52|103.39|103.47|103.39|4
1637225940000|2021-11-18 08:59:00|103.52||103.52||103.52||103.47||2
1637225950000|2021-11-18 08:59:10||103.44||103.44||103.44||103.44|0
1637226010000|2021-11-18 09:00:10|||||||||3
1637226020000|2021-11-18 09:00:20|||||||||20
1637226030000|2021-11-18 09:00:30|||||||||2
1637226040000|2021-11-18 09:00:40|103.57||103.52||103.57||103.52||30
1637226050000|2021-11-18 09:00:50|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|0
1637226060000|2021-11-18 09:01:00|103.52|103.49|103.62|103.54|103.62|103.54|103.52|103.44|614
1637226080000|2021-11-18 09:01:20|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|34
1637226090000|2021-11-18 09:01:30|103.57|103.54|103.62|103.49|103.62|103.54|103.57|103.49|1
1637226100000|2021-11-18 09:01:40|103.67|103.54|103.67|103.59|103.67|103.59|103.67|103.54|35
1637226110000|2021-11-18 09:01:50|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|339
1637226200000|2021-11-18 09:03:20|||||||||184
1637226220000|2021-11-18 09:03:40|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|59
1637226250000|2021-11-18 09:04:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|3
1637226260000|2021-11-18 09:04:20|||||||||25
1637226270000|2021-11-18 09:04:30|||||||||25
1637226290000|2021-11-18 09:04:50|||||||||7
1637226300000|2021-11-18 09:05:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.54|0
1637226320000|2021-11-18 09:05:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|2
1637226330000|2021-11-18 09:05:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|40
1637226380000|2021-11-18 09:06:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|4
1637226390000|2021-11-18 09:06:30|103.67||103.62||103.67||103.62||24
1637226410000|2021-11-18 09:06:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|451
1637226460000|2021-11-18 09:07:40|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|4
1637226470000|2021-11-18 09:07:50|103.57||103.62||103.62||103.57||1
1637226480000|2021-11-18 09:08:00||103.54||103.54||103.54||103.54|0
1637226490000|2021-11-18 09:08:10|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|1
1637226500000|2021-11-18 09:08:20||103.54||103.49||103.54||103.49|0
1637226510000|2021-11-18 09:08:30|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|1
1637226520000|2021-11-18 09:08:40|103.57|103.49|103.62|103.49|103.62|103.49|103.57|103.49|20
1637226530000|2021-11-18 09:08:50|103.57||103.62||103.62||103.57||0
1637226540000|2021-11-18 09:09:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.49|1
1637226550000|2021-11-18 09:09:10||103.49||103.54||103.54||103.49|0
1637226560000|2021-11-18 09:09:20||103.49||103.49||103.54||103.49|1
1637226570000|2021-11-18 09:09:30|103.57|103.54|103.62|103.49|103.62|103.54|103.57|103.49|0
1637226580000|2021-11-18 09:09:40||103.54||103.54||103.54||103.49|0
1637226590000|2021-11-18 09:09:50||103.49||103.49||103.49||103.49|0
1637226600000|2021-11-18 09:10:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|0
1637226610000|2021-11-18 09:10:10|||||||||1
1637226630000|2021-11-18 09:10:30|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|8
1637226650000|2021-11-18 09:10:50|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|2
1637226660000|2021-11-18 09:11:00|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|2
1637226670000|2021-11-18 09:11:10|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|11
1637226690000|2021-11-18 09:11:30|103.62||103.67||103.67||103.62||0
1637226700000|2021-11-18 09:11:40|103.62||103.62||103.62||103.62||0
1637226720000|2021-11-18 09:12:00|103.67||103.67||103.67||103.67||2
1637226730000|2021-11-18 09:12:10||103.59||103.54||103.59||103.54|0
1637226740000|2021-11-18 09:12:20|103.72|103.59|103.72|103.59|103.72|103.59|103.72|103.59|2
1637226750000|2021-11-18 09:12:30|103.67||103.67||103.67||103.67||1
1637226760000|2021-11-18 09:12:40|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|21
1637226770000|2021-11-18 09:12:50|103.72||103.67||103.72||103.67||1
1637226780000|2021-11-18 09:13:00|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|19
1637226790000|2021-11-18 09:13:10|103.67||103.72||103.72||103.67||21
1637226800000|2021-11-18 09:13:20|103.67|103.64|103.72|103.64|103.72|103.64|103.67|103.64|4
1637226810000|2021-11-18 09:13:30||103.59||103.64||103.64||103.59|0
1637226840000|2021-11-18 09:14:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|22
1637226850000|2021-11-18 09:14:10|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|2
1637226880000|2021-11-18 09:14:40||103.64||103.64||103.64||103.59|0
1637226900000|2021-11-18 09:15:00|103.67|103.59|103.67|103.59|103.67|103.64|103.67|103.59|5
1637226920000|2021-11-18 09:15:20|||||||||1
1637226940000|2021-11-18 09:15:40|||||||||1
1637226960000|2021-11-18 09:16:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|65
1637226990000|2021-11-18 09:16:30|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|30
1637227000000|2021-11-18 09:16:40|103.62||103.62||103.62||103.62||0
1637227030000|2021-11-18 09:17:10||103.49||103.49||103.49||103.49|38
1637227040000|2021-11-18 09:17:20||103.54||103.54||103.54||103.54|0
1637227070000|2021-11-18 09:17:50|103.67||103.67||103.67||103.67||2
1637227080000|2021-11-18 09:18:00||103.59||103.59||103.59||103.59|0
1637227160000|2021-11-18 09:19:20||103.54||103.54||103.54||103.54|2
1637227170000|2021-11-18 09:19:30||103.59||103.59||103.59||103.59|0
1637227180000|2021-11-18 09:19:40|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|13
1637227190000|2021-11-18 09:19:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|2
1637227200000|2021-11-18 09:20:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|7
1637227280000|2021-11-18 09:21:20|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|79
1637227320000|2021-11-18 09:22:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|2
1637227340000|2021-11-18 09:22:20|||||||||3
1637227370000|2021-11-18 09:22:50||103.64||103.69||103.69||103.64|1
1637227400000|2021-11-18 09:23:20|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|27
1637227410000|2021-11-18 09:23:30||103.64||103.64||103.69||103.64|0
1637227420000|2021-11-18 09:23:40|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.69|22
1637227480000|2021-11-18 09:24:40|||||||||1
1637227560000|2021-11-18 09:26:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|2
1637227610000|2021-11-18 09:26:50|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|51
1637227620000|2021-11-18 09:27:00|103.82||103.82||103.82||103.82||0
1637227630000|2021-11-18 09:27:10|||||||||1
1637227650000|2021-11-18 09:27:30|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|30
1637227660000|2021-11-18 09:27:40|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|1
1637227670000|2021-11-18 09:27:50|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|0
1637227750000|2021-11-18 09:29:10|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|30
1637227760000|2021-11-18 09:29:20||103.74||103.74||103.74||103.74|0
1637227780000|2021-11-18 09:29:40|||||||||2
1637227790000|2021-11-18 09:29:50||103.69||103.69||103.74||103.69|0
1637227800000|2021-11-18 09:30:00||103.74||103.74||103.74||103.74|0
1637227820000|2021-11-18 09:30:20|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|4
1637227830000|2021-11-18 09:30:30|103.77||103.77||103.77||103.77||0
1637227850000|2021-11-18 09:30:50|103.82||103.77||103.82||103.77||0
1637227920000|2021-11-18 09:32:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|4
1637227940000|2021-11-18 09:32:20||103.64||103.69||103.69||103.64|0
1637227970000|2021-11-18 09:32:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|42
1637227980000|2021-11-18 09:33:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|466
1637227990000|2021-11-18 09:33:10|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|78
1637228000000|2021-11-18 09:33:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|46
1637228020000|2021-11-18 09:33:40|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|110
1637228030000|2021-11-18 09:33:50|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|139
1637228040000|2021-11-18 09:34:00|103.82||103.77||103.82||103.77||150
1637228050000|2021-11-18 09:34:10|||||||||68
1637228060000|2021-11-18 09:34:20|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|18
1637228070000|2021-11-18 09:34:30|103.77||103.77||103.82||103.77||165
1637228080000|2021-11-18 09:34:40|||||||||4
1637228100000|2021-11-18 09:35:00|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|47
1637228110000|2021-11-18 09:35:10||103.74||103.74||103.74||103.74|0
1637228120000|2021-11-18 09:35:20||103.69||103.69||103.69||103.69|52
1637228140000|2021-11-18 09:35:40|103.77||103.77||103.77||103.77||3
1637228150000|2021-11-18 09:35:50|||||||||30
1637228220000|2021-11-18 09:37:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|42
1637228310000|2021-11-18 09:38:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|489
1637228320000|2021-11-18 09:38:40|103.92|103.84|103.92|103.79|103.92|103.84|103.92|103.79|129
1637228330000|2021-11-18 09:38:50||103.84||103.79||103.84||103.79|0
1637228350000|2021-11-18 09:39:10||103.84||103.79||103.84||103.79|0
1637228360000|2021-11-18 09:39:20|||||||||1050
1637228370000|2021-11-18 09:39:30|103.87||103.87||103.92||103.87||55
1637228390000|2021-11-18 09:39:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|146
1637228400000|2021-11-18 09:40:00|||||||||2
1637228450000|2021-11-18 09:40:50|||||||||28
1637228460000|2021-11-18 09:41:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|81
1637228470000|2021-11-18 09:41:10|||||||||4
1637228500000|2021-11-18 09:41:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|89
1637228510000|2021-11-18 09:41:50|||||||||160
1637228530000|2021-11-18 09:42:10|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|133
1637228600000|2021-11-18 09:43:20|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|628
1637228610000|2021-11-18 09:43:30||103.74||103.69||103.74||103.69|12
1637228630000|2021-11-18 09:43:50|103.77||103.82||103.82||103.77||0
1637228650000|2021-11-18 09:44:10||103.74||103.69||103.74||103.69|0
1637228660000|2021-11-18 09:44:20||103.74||103.69||103.74||103.69|0
1637228670000|2021-11-18 09:44:30||103.74||103.69||103.74||103.69|0
1637228690000|2021-11-18 09:44:50|103.77|103.74|103.82|103.74|103.82|103.74|103.77|103.74|8
1637228700000|2021-11-18 09:45:00|||||||||1
1637228770000|2021-11-18 09:46:10|||||||||6
1637228780000|2021-11-18 09:46:20|||||||||80
1637228790000|2021-11-18 09:46:30|||||||||1
1637228810000|2021-11-18 09:46:50|||||||||2
1637228820000|2021-11-18 09:47:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|60
1637228850000|2021-11-18 09:47:30|||||||||85
1637228900000|2021-11-18 09:48:20|||||||||13
1637228920000|2021-11-18 09:48:40|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|142
1637228930000|2021-11-18 09:48:50|||||||||3
1637228960000|2021-11-18 09:49:20|||||||||1
1637228970000|2021-11-18 09:49:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|45
1637229000000|2021-11-18 09:50:00||103.74||103.79||103.79||103.74|1
1637229010000|2021-11-18 09:50:10||103.74||103.74||103.74||103.74|1
1637229020000|2021-11-18 09:50:20||103.79||103.79||103.79||103.74|0
1637229030000|2021-11-18 09:50:30||103.74||103.79||103.79||103.74|0
1637229100000|2021-11-18 09:51:40|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|5
1637229110000|2021-11-18 09:51:50||103.79||103.79||103.79||103.79|2100
1637229130000|2021-11-18 09:52:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|509
1637229140000|2021-11-18 09:52:20|||||||||3
1637229150000|2021-11-18 09:52:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|80
1637229160000|2021-11-18 09:52:40|||||||||34
1637229210000|2021-11-18 09:53:30|103.92||103.92||103.92||103.87||6
1637229220000|2021-11-18 09:53:40|103.87|103.84|103.87|103.79|103.92|103.84|103.87|103.79|5
1637229230000|2021-11-18 09:53:50|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|15
1637229240000|2021-11-18 09:54:00|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|6
1637229250000|2021-11-18 09:54:10||103.84||103.84||103.84||103.84|0
1637229300000|2021-11-18 09:55:00|||||||||30
1637229310000|2021-11-18 09:55:10|||||||||1
1637229360000|2021-11-18 09:56:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.89|27
1637229370000|2021-11-18 09:56:10|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|1
1637229380000|2021-11-18 09:56:20|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|61
1637229390000|2021-11-18 09:56:30||103.84||103.84||103.84||103.84|0
1637229400000|2021-11-18 09:56:40||103.79||103.79||103.84||103.79|1
1637229410000|2021-11-18 09:56:50|103.87||103.87||103.92||103.87||0
1637229420000|2021-11-18 09:57:00|103.92||103.87||103.92||103.87||0
1637229460000|2021-11-18 09:57:40|||||||||4
1637229490000|2021-11-18 09:58:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|41
1637229500000|2021-11-18 09:58:20|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|0
1637229550000|2021-11-18 09:59:10|||||||||1
1637229560000|2021-11-18 09:59:20|103.92||103.92||103.92||103.92||1
1637229580000|2021-11-18 09:59:40|103.87||103.92||103.92||103.87||0
1637229590000|2021-11-18 09:59:50|103.87||103.92||103.92||103.87||0
1637229600000|2021-11-18 10:00:00|103.87||103.87||103.92||103.87||0
1637229620000|2021-11-18 10:00:20|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|68
1637229630000|2021-11-18 10:00:30|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|16
1637229640000|2021-11-18 10:00:40||103.74||103.79||103.79||103.74|0
1637229650000|2021-11-18 10:00:50|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|1
1637229660000|2021-11-18 10:01:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|14
1637229740000|2021-11-18 10:02:20|||||||||8
1637229760000|2021-11-18 10:02:40|||||||||1350
1637229790000|2021-11-18 10:03:10|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|33
1637229800000|2021-11-18 10:03:20|103.82||103.82||103.82||103.82||0
1637229810000|2021-11-18 10:03:30|||||||||100
1637229880000|2021-11-18 10:04:40|103.77|103.69|103.82|103.69|103.82|103.69|103.77|103.69|177
1637229890000|2021-11-18 10:04:50|103.77||103.82||103.82||103.77||0
1637229900000|2021-11-18 10:05:00|103.77||103.77||103.82||103.77||0
1637229930000|2021-11-18 10:05:30|||||||||2340
1637229970000|2021-11-18 10:06:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|2
1637229990000|2021-11-18 10:06:30|103.77||103.77||103.77||103.77||3
1637230010000|2021-11-18 10:06:50||103.69||103.64||103.69||103.64|0
1637230020000|2021-11-18 10:07:00|103.72|103.69|103.77|103.64|103.77|103.69|103.72|103.64|2
1637230030000|2021-11-18 10:07:10|103.72||103.72||103.72||103.72||0
1637230080000|2021-11-18 10:08:00|||||||||2
1637230110000|2021-11-18 10:08:30|||||||||3
1637230120000|2021-11-18 10:08:40|103.77||103.77||103.77||103.77||0
1637230130000|2021-11-18 10:08:50|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|0
1637230240000|2021-11-18 10:10:40|||||||||1
1637230260000|2021-11-18 10:11:00|103.77|103.69|103.77|103.64|103.77|103.69|103.77|103.64|24
1637230270000|2021-11-18 10:11:10|103.72||103.72||103.72||103.72||0
1637230300000|2021-11-18 10:11:40|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|24
1637230330000|2021-11-18 10:12:10|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|94
1637230340000|2021-11-18 10:12:20|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|21
1637230350000|2021-11-18 10:12:30|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|3
1637230370000|2021-11-18 10:12:50|103.77||103.77||103.77||103.77||0
1637230380000|2021-11-18 10:13:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|37
1637230470000|2021-11-18 10:14:30|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|78
1637230520000|2021-11-18 10:15:20|||||||||8
1637230560000|2021-11-18 10:16:00|103.72|103.64|103.72|103.59|103.72|103.64|103.72|103.59|49
1637230570000|2021-11-18 10:16:10||103.64||103.64||103.64||103.64|0
1637230580000|2021-11-18 10:16:20||103.59||103.59||103.64||103.59|0
1637230590000|2021-11-18 10:16:30|103.67|103.64|103.67|103.59|103.67|103.64|103.67|103.59|0
1637230740000|2021-11-18 10:19:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|3
1637230790000|2021-11-18 10:19:50|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|25
1637230860000|2021-11-18 10:21:00|||||||||1
1637230890000|2021-11-18 10:21:30|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|24
1637230940000|2021-11-18 10:22:20|103.67|103.59|103.72|103.59|103.72|103.59|103.67|103.59|10
1637230950000|2021-11-18 10:22:30|103.67||103.67||103.67||103.67||0
1637230990000|2021-11-18 10:23:10|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|23
1637231060000|2021-11-18 10:24:20|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|55
1637231070000|2021-11-18 10:24:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|6
1637231140000|2021-11-18 10:25:40|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|130
1637231160000|2021-11-18 10:26:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|42
1637231210000|2021-11-18 10:26:50|103.67|103.59|103.67|103.54|103.67|103.59|103.67|103.54|7
1637231220000|2021-11-18 10:27:00|103.62|103.59|103.62|103.54|103.62|103.59|103.62|103.54|2
1637231230000|2021-11-18 10:27:10|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|2
1637231270000|2021-11-18 10:27:50|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|9
1637231400000|2021-11-18 10:30:00|||||||||7
1637231420000|2021-11-18 10:30:20|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|17
1637231570000|2021-11-18 10:32:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|71
1637231610000|2021-11-18 10:33:30|||||||||1
1637231690000|2021-11-18 10:34:50|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|38
1637231720000|2021-11-18 10:35:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|31
1637231740000|2021-11-18 10:35:40|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|15
1637231750000|2021-11-18 10:35:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|18
1637231810000|2021-11-18 10:36:50||103.44||103.44||103.44||103.44|46
1637231820000|2021-11-18 10:37:00|103.52||103.52||103.52||103.52||8
1637231830000|2021-11-18 10:37:10|103.47|103.39|103.52|103.39|103.52|103.39|103.47|103.39|16
1637231840000|2021-11-18 10:37:20||103.44||103.44||103.44||103.44|0
1637231930000|2021-11-18 10:38:50|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|35
1637231940000|2021-11-18 10:39:00||103.44||103.49||103.49||103.44|35
1637231970000|2021-11-18 10:39:30|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|160
1637232000000|2021-11-18 10:40:00||103.49||103.49||103.49||103.49|9
1637232010000|2021-11-18 10:40:10||103.54||103.54||103.54||103.54|0
1637232020000|2021-11-18 10:40:20||103.49||103.49||103.49||103.49|0
1637232040000|2021-11-18 10:40:40||103.54||103.54||103.54||103.49|0
1637232050000|2021-11-18 10:40:50||103.49||103.54||103.54||103.49|0
1637232060000|2021-11-18 10:41:00||103.49||103.54||103.54||103.49|0
1637232100000|2021-11-18 10:41:40||103.49||103.49||103.49||103.49|5
1637232110000|2021-11-18 10:41:50|103.57||103.57||103.57||103.57||0
1637232230000|2021-11-18 10:43:50|||||||||1
1637232250000|2021-11-18 10:44:10|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|43
1637232280000|2021-11-18 10:44:40|103.57||103.57||103.57||103.57||0
1637232310000|2021-11-18 10:45:10|||||||||5
1637232360000|2021-11-18 10:46:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|30
1637232400000|2021-11-18 10:46:40|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|53
1637232410000|2021-11-18 10:46:50|||||||||40
1637232550000|2021-11-18 10:49:10|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|43
1637232620000|2021-11-18 10:50:20|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|49
1637232650000|2021-11-18 10:50:50|103.62|103.54|103.62|103.49|103.62|103.54|103.62|103.49|41
1637232660000|2021-11-18 10:51:00|103.57||103.57||103.57||103.57||1
1637232690000|2021-11-18 10:51:30|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|10
1637232800000|2021-11-18 10:53:20|103.47|103.39|103.47|103.39|103.47|103.44|103.47|103.39|39
1637232860000|2021-11-18 10:54:20||103.34||103.39||103.39||103.34|0
1637232870000|2021-11-18 10:54:30||103.34||103.34||103.39||103.34|0
1637232880000|2021-11-18 10:54:40||103.39||103.39||103.39||103.39|0
1637232890000|2021-11-18 10:54:50|||||||||100
1637232900000|2021-11-18 10:55:00|||||||||9
1637232910000|2021-11-18 10:55:10|||||||||1
1637232950000|2021-11-18 10:55:50||103.34||103.34||103.34||103.34|0
1637232960000|2021-11-18 10:56:00|103.42||103.42||103.42||103.42||0
1637232970000|2021-11-18 10:56:10|||||||||3225
1637233080000|2021-11-18 10:58:00|||||||||21
1637233160000|2021-11-18 10:59:20|||||||||2
1637233190000|2021-11-18 10:59:50|||||||||480
1637233210000|2021-11-18 11:00:10|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|325
1637233230000|2021-11-18 11:00:30||103.19||103.19||103.19||103.19|2
1637233240000|2021-11-18 11:00:40|103.27||103.27||103.27||103.27||0
1637233330000|2021-11-18 11:02:10|||||||||19
1637233540000|2021-11-18 11:05:40|||||||||42
1637233600000|2021-11-18 11:06:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|135
1637233610000|2021-11-18 11:06:50|103.27|103.19|103.27|103.14|103.27|103.19|103.27|103.14|125
1637233620000|2021-11-18 11:07:00||103.19||103.19||103.19||103.14|21
1637233680000|2021-11-18 11:08:00|||||||||1
1637233710000|2021-11-18 11:08:30|||||||||120
1637233760000|2021-11-18 11:09:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|179
1637233770000|2021-11-18 11:09:30|||||||||1
1637233870000|2021-11-18 11:11:10|||||||||300
1637233920000|2021-11-18 11:12:00|||||||||89
1637233960000|2021-11-18 11:12:40|||||||||1
1637233970000|2021-11-18 11:12:50|||||||||1
1637233980000|2021-11-18 11:13:00|||||||||5
1637233990000|2021-11-18 11:13:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|1227
1637234020000|2021-11-18 11:13:40|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|270
1637234050000|2021-11-18 11:14:10|103.47||103.47||103.47||103.47||1
1637234060000|2021-11-18 11:14:20||103.39||103.34||103.39||103.34|0
1637234070000|2021-11-18 11:14:30||103.39||103.34||103.39||103.34|0
1637234080000|2021-11-18 11:14:40|103.42|103.39|103.42|103.34|103.42|103.39|103.42|103.34|0
1637234090000|2021-11-18 11:14:50|103.47||103.42||103.47||103.42||1
1637234160000|2021-11-18 11:16:00||103.29||103.34||103.34||103.29|36
1637234170000|2021-11-18 11:16:10|||||||||8
1637234230000|2021-11-18 11:17:10||103.29||103.29||103.34||103.29|2
1637234250000|2021-11-18 11:17:30||103.34||103.34||103.34||103.34|0
1637234270000|2021-11-18 11:17:50||103.29||103.34||103.34||103.29|0
1637234280000|2021-11-18 11:18:00||103.29||103.34||103.34||103.29|0
1637234300000|2021-11-18 11:18:20||103.29||103.34||103.34||103.29|0
1637234310000|2021-11-18 11:18:30|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|74
1637234330000|2021-11-18 11:18:50|103.37||103.37||103.37||103.37||0
1637234340000|2021-11-18 11:19:00|||||||||1
1637234380000|2021-11-18 11:19:40|||||||||2
1637234390000|2021-11-18 11:19:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|19
1637234520000|2021-11-18 11:22:00||103.29||103.34||103.34||103.29|4
1637234530000|2021-11-18 11:22:10||103.29||103.34||103.34||103.29|0
1637234540000|2021-11-18 11:22:20||103.29||103.29||103.29||103.29|0
1637234550000|2021-11-18 11:22:30||103.34||103.29||103.34||103.29|0
1637234570000|2021-11-18 11:22:50|103.37||103.37||103.37||103.37||17
1637234590000|2021-11-18 11:23:10|||||||||1332
1637234610000|2021-11-18 11:23:30|||||||||914
1637234620000|2021-11-18 11:23:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|164
1637234630000|2021-11-18 11:23:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|6
1637234650000|2021-11-18 11:24:10|||||||||1
1637234690000|2021-11-18 11:24:50|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|423
1637234740000|2021-11-18 11:25:40|||||||||224
1637234790000|2021-11-18 11:26:30|||||||||157
1637234890000|2021-11-18 11:28:10|||||||||2900
1637234910000|2021-11-18 11:28:30||103.19||103.19||103.19||103.19|25
1637234920000|2021-11-18 11:28:40||103.24||103.24||103.24||103.19|0
1637234940000|2021-11-18 11:29:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|18
1637235000000|2021-11-18 11:30:00|||||||||10
1637235180000|2021-11-18 11:33:00||103.19||103.24||103.24||103.19|13
1637235210000|2021-11-18 11:33:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|21
1637235230000|2021-11-18 11:33:50||103.14||103.14||103.14||103.14|38
1637235240000|2021-11-18 11:34:00||103.19||103.14||103.19||103.14|126
1637235260000|2021-11-18 11:34:20||103.19||103.19||103.19||103.14|101
1637235310000|2021-11-18 11:35:10|103.32||103.27||103.32||103.27||9
1637235360000|2021-11-18 11:36:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|3
1637235370000|2021-11-18 11:36:10|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|2
1637235380000|2021-11-18 11:36:20|103.32||103.32||103.32||103.32||0
1637235390000|2021-11-18 11:36:30|103.27||103.27||103.27||103.27||0
1637235420000|2021-11-18 11:37:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|48
1637235470000|2021-11-18 11:37:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|53
1637235520000|2021-11-18 11:38:40|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|34
1637235530000|2021-11-18 11:38:50|103.32||103.27||103.32||103.27||0
1637235540000|2021-11-18 11:39:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|0
1637235570000|2021-11-18 11:39:30|||||||||550
1637235580000|2021-11-18 11:39:40|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|136
1637235600000|2021-11-18 11:40:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|300
1637235630000|2021-11-18 11:40:30|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|1523
1637235640000|2021-11-18 11:40:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|184
1637235660000|2021-11-18 11:41:00|||||||||643
1637235680000|2021-11-18 11:41:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|180
1637235740000|2021-11-18 11:42:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|779
1637235750000|2021-11-18 11:42:30|||||||||34
1637235780000|2021-11-18 11:43:00|103.37||103.32||103.37||103.32||74
1637235790000|2021-11-18 11:43:10|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1637235800000|2021-11-18 11:43:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|46
1637235810000|2021-11-18 11:43:30|||||||||1
1637235830000|2021-11-18 11:43:50|||||||||480
1637235940000|2021-11-18 11:45:40|||||||||178
1637235960000|2021-11-18 11:46:00||103.19||103.19||103.19||103.19|457
1637235980000|2021-11-18 11:46:20||103.24||103.24||103.24||103.24|0
1637235990000|2021-11-18 11:46:30|||||||||3
1637236080000|2021-11-18 11:48:00|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|9
1637236090000|2021-11-18 11:48:10|103.27||103.27||103.27||103.27||0
1637236110000|2021-11-18 11:48:30|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1
1637236120000|2021-11-18 11:48:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1
1637236160000|2021-11-18 11:49:20|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|18
1637236180000|2021-11-18 11:49:40||103.24||103.19||103.24||103.19|1
1637236190000|2021-11-18 11:49:50|103.27||103.27||103.27||103.27||0
1637236200000|2021-11-18 11:50:00|||||||||13
1637236220000|2021-11-18 11:50:20|103.32||103.32||103.32||103.32||18
1637236240000|2021-11-18 11:50:40||103.24||103.24||103.24||103.19|26
1637236330000|2021-11-18 11:52:10|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|101
1637236380000|2021-11-18 11:53:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|3
1637236540000|2021-11-18 11:55:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|321
1637236610000|2021-11-18 11:56:50|||||||||1
1637236620000|2021-11-18 11:57:00||103.14||103.19||103.19||103.14|0
1637236700000|2021-11-18 11:58:20|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|77
1637236710000|2021-11-18 11:58:30|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|24
1637236840000|2021-11-18 12:00:40|||||||||17
1637236930000|2021-11-18 12:02:10|||||||||314
1637236940000|2021-11-18 12:02:20||103.14||103.14||103.14||103.14|37
1637236950000|2021-11-18 12:02:30|103.22||103.27||103.27||103.22||8
1637236960000|2021-11-18 12:02:40||103.19||103.14||103.19||103.14|403
1637236970000|2021-11-18 12:02:50||103.19||103.14||103.19||103.14|40
1637236980000|2021-11-18 12:03:00||103.19||103.19||103.19||103.19|0
1637236990000|2021-11-18 12:03:10|||||||||16
1637237000000|2021-11-18 12:03:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|396
1637237020000|2021-11-18 12:03:40|||||||||300
1637237170000|2021-11-18 12:06:10|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|63
1637237180000|2021-11-18 12:06:20|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|24
1637237230000|2021-11-18 12:07:10|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|42
1637237260000|2021-11-18 12:07:40|||||||||3
1637237280000|2021-11-18 12:08:00|103.12|103.04|103.17|103.04|103.17|103.04|103.12|103.04|181
1637237290000|2021-11-18 12:08:10||103.09||103.09||103.09||103.09|0
1637237300000|2021-11-18 12:08:20|||||||||6
1637237410000|2021-11-18 12:10:10|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|95
1637237420000|2021-11-18 12:10:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|48
1637237460000|2021-11-18 12:11:00|103.22||103.22||103.22||103.22||1
1637237470000|2021-11-18 12:11:10|103.17||103.17||103.17||103.17||0
1637237610000|2021-11-18 12:13:30||103.04||103.04||103.04||103.04|44
1637237630000|2021-11-18 12:13:50||103.09||103.09||103.09||103.09|0
1637237680000|2021-11-18 12:14:40||103.04||103.09||103.09||103.04|8
1637237740000|2021-11-18 12:15:40|||||||||1
1637237810000|2021-11-18 12:16:50|103.22||103.17||103.22||103.17||1
1637237870000|2021-11-18 12:17:50|103.22||103.17||103.22||103.17||0
1637237940000|2021-11-18 12:19:00|103.22||103.17||103.22||103.17||1
1637237950000|2021-11-18 12:19:10|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.14|0
1637237970000|2021-11-18 12:19:30|||||||||170
1637237980000|2021-11-18 12:19:40|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|22
1637237990000|2021-11-18 12:19:50||103.14||103.14||103.14||103.14|5
1637238010000|2021-11-18 12:20:10||103.19||103.19||103.19||103.19|0
1637238050000|2021-11-18 12:20:50|||||||||210
1637238080000|2021-11-18 12:21:20|103.32|103.24|103.32|103.19|103.32|103.24|103.32|103.19|28
1637238090000|2021-11-18 12:21:30|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|52
1637238100000|2021-11-18 12:21:40|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|1315
1637238110000|2021-11-18 12:21:50|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.24|345
1637238150000|2021-11-18 12:22:30|||||||||16
1637238180000|2021-11-18 12:23:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|109
1637238230000|2021-11-18 12:23:50|||||||||158
1637238270000|2021-11-18 12:24:30|||||||||270
1637238280000|2021-11-18 12:24:40|||||||||188
1637238440000|2021-11-18 12:27:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|206
1637238490000|2021-11-18 12:28:10|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|34
1637238540000|2021-11-18 12:29:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|378
1637238550000|2021-11-18 12:29:10|||||||||8
1637238570000|2021-11-18 12:29:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|15
1637238600000|2021-11-18 12:30:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|2
1637238650000|2021-11-18 12:30:50|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|44
1637238760000|2021-11-18 12:32:40|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.39|10
1637238780000|2021-11-18 12:33:00|||||||||7
1637238840000|2021-11-18 12:34:00|||||||||1
1637238920000|2021-11-18 12:35:20|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|110
1637238980000|2021-11-18 12:36:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|53
1637238990000|2021-11-18 12:36:30|||||||||1
1637239080000|2021-11-18 12:38:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|62
1637239130000|2021-11-18 12:38:50|||||||||5800
1637239160000|2021-11-18 12:39:20|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|121
1637239230000|2021-11-18 12:40:30|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|25
1637239260000|2021-11-18 12:41:00|103.37|103.29|103.42|103.29|103.42|103.29|103.37|103.29|8
1637239270000|2021-11-18 12:41:10|103.37||103.42||103.42||103.37||0
1637239280000|2021-11-18 12:41:20|103.37||103.37||103.42||103.37||500
1637239290000|2021-11-18 12:41:30|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|19
1637239300000|2021-11-18 12:41:40|||||||||6
1637239320000|2021-11-18 12:42:00|103.37||103.32||103.37||103.32||0
1637239330000|2021-11-18 12:42:10|103.37||103.32||103.37||103.32||0
1637239350000|2021-11-18 12:42:30|103.37||103.32||103.37||103.32||0
1637239430000|2021-11-18 12:43:50|103.37||103.37||103.37||103.37||1
1637239470000|2021-11-18 12:44:30||103.29||103.29||103.29||103.29|0
1637239540000|2021-11-18 12:45:40||103.24||103.24||103.29||103.24|1
1637239550000|2021-11-18 12:45:50||103.29||103.24||103.29||103.24|0
1637239560000|2021-11-18 12:46:00|103.32|103.29|103.32|103.24|103.32|103.29|103.32|103.24|2
1637239610000|2021-11-18 12:46:50|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1637239650000|2021-11-18 12:47:30||103.14||103.19||103.19||103.14|15
1637239680000|2021-11-18 12:48:00|103.22|103.14|103.27|103.14|103.27|103.14|103.22|103.14|24
1637239690000|2021-11-18 12:48:10|103.22||103.22||103.22||103.22||0
1637239710000|2021-11-18 12:48:30|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|18
1637239730000|2021-11-18 12:48:50|||||||||1
1637239830000|2021-11-18 12:50:30|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|1
1637239840000|2021-11-18 12:50:40|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|1
1637239860000|2021-11-18 12:51:00||103.09||103.09||103.09||103.09|1
1637239870000|2021-11-18 12:51:10||103.14||103.14||103.14||103.14|0
1637240020000|2021-11-18 12:53:40|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|25
1637240040000|2021-11-18 12:54:00|103.27||103.27||103.27||103.27||0
1637240070000|2021-11-18 12:54:30|103.22||103.22||103.22||103.22||0
1637240100000|2021-11-18 12:55:00|||||||||1
1637240120000|2021-11-18 12:55:20|103.27|103.19|103.27|103.14|103.27|103.19|103.22|103.14|2
1637240130000|2021-11-18 12:55:30|103.22|103.19|103.27|103.14|103.27|103.19|103.22|103.14|8
1637240140000|2021-11-18 12:55:40|103.22||103.22||103.27||103.22||0
1637240170000|2021-11-18 12:56:10|||||||||22
1637240180000|2021-11-18 12:56:20||103.09||103.09||103.09||103.09|3
1637240190000|2021-11-18 12:56:30||103.14||103.14||103.14||103.14|0
1637240230000|2021-11-18 12:57:10||103.09||103.09||103.09||103.09|2
1637240260000|2021-11-18 12:57:40|103.17|103.14|103.22|103.14|103.27|103.14|103.17|103.14|430
1637240270000|2021-11-18 12:57:50|103.27||103.27||103.27||103.22||77
1637240280000|2021-11-18 12:58:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.19|17
1637240360000|2021-11-18 12:59:20|103.22|103.14|103.27|103.14|103.27|103.19|103.22|103.14|3491
1637240370000|2021-11-18 12:59:30|103.22|103.19|103.22|103.14|103.22|103.19|103.22|103.14|0
1637240390000|2021-11-18 12:59:50|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|5
1637240400000|2021-11-18 13:00:00|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|26
1637240410000|2021-11-18 13:00:10|103.17||103.17||103.17||103.17||0
1637240470000|2021-11-18 13:01:10|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|26
1637240480000|2021-11-18 13:01:20|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1637240490000|2021-11-18 13:01:30||103.04||103.09||103.09||103.04|0
1637240520000|2021-11-18 13:02:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|2
1637240560000|2021-11-18 13:02:40|||||||||2
1637240580000|2021-11-18 13:03:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|9
1637240610000|2021-11-18 13:03:30|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|156
1637240700000|2021-11-18 13:05:00|||||||||1
1637240710000|2021-11-18 13:05:10|||||||||2
1637240740000|2021-11-18 13:05:40||102.99||103.04||103.04||102.99|1
1637240750000|2021-11-18 13:05:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|45
1637240760000|2021-11-18 13:06:00|||||||||50
1637240770000|2021-11-18 13:06:10|||||||||8
1637240780000|2021-11-18 13:06:20|||||||||405
1637240790000|2021-11-18 13:06:30|||||||||250
1637240880000|2021-11-18 13:08:00|||||||||1
1637240900000|2021-11-18 13:08:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|426
1637240910000|2021-11-18 13:08:30|||||||||14
1637240930000|2021-11-18 13:08:50|||||||||1
1637240940000|2021-11-18 13:09:00|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.94|45
1637240960000|2021-11-18 13:09:20|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|0
1637240970000|2021-11-18 13:09:30|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|105
1637241000000|2021-11-18 13:10:00|||||||||1
1637241010000|2021-11-18 13:10:10|103.12||103.12||103.12||103.12||10
1637241020000|2021-11-18 13:10:20|103.07||103.12||103.12||103.07||0
1637241030000|2021-11-18 13:10:30|103.07||103.07||103.07||103.07||0
1637241060000|2021-11-18 13:11:00|103.12||103.07||103.12||103.07||1
1637241080000|2021-11-18 13:11:20|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|133
1637241120000|2021-11-18 13:12:00|103.07|102.99|103.12|102.99|103.12|102.99|103.07|102.99|118
1637241130000|2021-11-18 13:12:10|103.07|103.04|103.07|102.99|103.07|103.04|103.07|102.99|0
1637241150000|2021-11-18 13:12:30|||||||||86
1637241190000|2021-11-18 13:13:10|||||||||16
1637241210000|2021-11-18 13:13:30|||||||||1
1637241220000|2021-11-18 13:13:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|1
1637241230000|2021-11-18 13:13:50|103.07|102.99|103.07|102.99|103.07|102.99|103.07|102.99|202
1637241250000|2021-11-18 13:14:10|||||||||1
1637241280000|2021-11-18 13:14:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|187
1637241300000|2021-11-18 13:15:00|||||||||1
1637241350000|2021-11-18 13:15:50|||||||||25
1637241370000|2021-11-18 13:16:10|||||||||1
1637241380000|2021-11-18 13:16:20|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|288
1637241390000|2021-11-18 13:16:30|103.07|102.99|103.07|102.94|103.07|102.99|103.07|102.94|95
1637241400000|2021-11-18 13:16:40|103.02||103.02||103.02||103.02||0
1637241420000|2021-11-18 13:17:00|||||||||1
1637241480000|2021-11-18 13:18:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|232
1637241490000|2021-11-18 13:18:10|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.89|70
1637241510000|2021-11-18 13:18:30||102.89||102.89||102.94||102.89|2
1637241520000|2021-11-18 13:18:40||102.94||102.94||102.94||102.89|0
1637241530000|2021-11-18 13:18:50||102.89||102.94||102.94||102.89|0
1637241540000|2021-11-18 13:19:00|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|0
1637241590000|2021-11-18 13:19:50|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|594
1637241600000|2021-11-18 13:20:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|129
1637241620000|2021-11-18 13:20:20|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|17
1637241630000|2021-11-18 13:20:30|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|24
1637241640000|2021-11-18 13:20:40||102.84||102.84||102.84||102.84|1
1637241650000|2021-11-18 13:20:50||102.89||102.89||102.89||102.89|0
1637241680000|2021-11-18 13:21:20|||||||||7
1637241690000|2021-11-18 13:21:30|||||||||100
1637241700000|2021-11-18 13:21:40|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|8
1637241720000|2021-11-18 13:22:00|103.07||103.02||103.07||103.02||10
1637241730000|2021-11-18 13:22:10|103.07||103.07||103.07||103.07||2
1637241740000|2021-11-18 13:22:20|103.02||103.02||103.02||103.02||0
1637241790000|2021-11-18 13:23:10||102.89||102.94||102.94||102.89|52
1637241800000|2021-11-18 13:23:20||102.89||102.89||102.94||102.89|11
1637241810000|2021-11-18 13:23:30|102.97||102.97||102.97||102.97||2
1637241830000|2021-11-18 13:23:50|||||||||2
1637241840000|2021-11-18 13:24:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|35
1637241860000|2021-11-18 13:24:20|||||||||2
1637241870000|2021-11-18 13:24:30|||||||||5
1637241880000|2021-11-18 13:24:40|||||||||3
1637241890000|2021-11-18 13:24:50|||||||||1
1637241900000|2021-11-18 13:25:00|||||||||3
1637241930000|2021-11-18 13:25:30|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|11
1637241960000|2021-11-18 13:26:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|62
1637241970000|2021-11-18 13:26:10|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|0
1637242010000|2021-11-18 13:26:50|102.92|102.84|102.92|102.79|102.92|102.84|102.92|102.79|52
1637242020000|2021-11-18 13:27:00||102.84||102.84||102.84||102.84|0
1637242040000|2021-11-18 13:27:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|1
1637242060000|2021-11-18 13:27:40|||||||||1
1637242100000|2021-11-18 13:28:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|122
1637242130000|2021-11-18 13:28:50|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|98
1637242140000|2021-11-18 13:29:00|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|9
1637242150000|2021-11-18 13:29:10|102.82||102.87||102.87||102.82||58
1637242170000|2021-11-18 13:29:30||102.79||102.79||102.79||102.79|27
1637242200000|2021-11-18 13:30:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|99
1637242210000|2021-11-18 13:30:10|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|143
1637242220000|2021-11-18 13:30:20|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|11
1637242230000|2021-11-18 13:30:30|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|16
1637242240000|2021-11-18 13:30:40|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|141
1637242250000|2021-11-18 13:30:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|38
1637242260000|2021-11-18 13:31:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.69|192
1637242270000|2021-11-18 13:31:10|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|56
1637242280000|2021-11-18 13:31:20|102.72||102.72||102.72||102.72||0
1637242300000|2021-11-18 13:31:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|25
1637242310000|2021-11-18 13:31:50|||||||||1
1637242320000|2021-11-18 13:32:00||102.64||102.69||102.69||102.64|181
1637242330000|2021-11-18 13:32:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|34
1637242350000|2021-11-18 13:32:30|||||||||1
1637242360000|2021-11-18 13:32:40|||||||||111
1637242410000|2021-11-18 13:33:30|||||||||240
1637242440000|2021-11-18 13:34:00|||||||||5
1637242460000|2021-11-18 13:34:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|68
1637242480000|2021-11-18 13:34:40|||||||||1
1637242500000|2021-11-18 13:35:00||102.64||102.69||102.69||102.64|242
1637242510000|2021-11-18 13:35:10|||||||||3
1637242520000|2021-11-18 13:35:20|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|138
1637242530000|2021-11-18 13:35:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|178
1637242540000|2021-11-18 13:35:40|||||||||89
1637242550000|2021-11-18 13:35:50|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.59|493
1637242560000|2021-11-18 13:36:00|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.64|84
1637242580000|2021-11-18 13:36:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|1
1637242590000|2021-11-18 13:36:30|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|69
1637242610000|2021-11-18 13:36:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|51
1637242620000|2021-11-18 13:37:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|65
1637242630000|2021-11-18 13:37:10|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.59|5
1637242680000|2021-11-18 13:38:00|||||||||354
1637242690000|2021-11-18 13:38:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|43
1637242700000|2021-11-18 13:38:20|102.67||102.62||102.67||102.62||0
1637242710000|2021-11-18 13:38:30|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.59|4
1637242730000|2021-11-18 13:38:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|320
1637242740000|2021-11-18 13:39:00|||||||||7
1637242780000|2021-11-18 13:39:40|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|41
1637242790000|2021-11-18 13:39:50|102.62||102.62||102.67||102.62||5
1637242800000|2021-11-18 13:40:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|3
1637242820000|2021-11-18 13:40:20||102.54||102.54||102.54||102.54|289
1637242830000|2021-11-18 13:40:30|102.62|102.59|102.62|102.54|102.62|102.59|102.62|102.54|48
1637242890000|2021-11-18 13:41:30|||||||||1
1637242910000|2021-11-18 13:41:50|102.67||102.67||102.67||102.67||108
1637242920000|2021-11-18 13:42:00||102.59||102.59||102.59||102.59|26
1637242930000|2021-11-18 13:42:10||102.54||102.54||102.54||102.54|28
1637242940000|2021-11-18 13:42:20|102.62|102.59|102.67|102.59|102.67|102.59|102.62|102.59|1
1637242990000|2021-11-18 13:43:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|101
1637243010000|2021-11-18 13:43:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|103
1637243020000|2021-11-18 13:43:40|||||||||12
1637243040000|2021-11-18 13:44:00|||||||||9
1637243060000|2021-11-18 13:44:20|||||||||1
1637243080000|2021-11-18 13:44:40|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|14
1637243090000|2021-11-18 13:44:50||102.54||102.54||102.54||102.54|1
1637243100000|2021-11-18 13:45:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|27
1637243110000|2021-11-18 13:45:10||102.49||102.49||102.54||102.49|0
1637243120000|2021-11-18 13:45:20||102.54||102.54||102.54||102.54|0
1637243130000|2021-11-18 13:45:30||102.49||102.54||102.54||102.49|1
1637243140000|2021-11-18 13:45:40|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|3
1637243150000|2021-11-18 13:45:50|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|1
1637243160000|2021-11-18 13:46:00|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|9
1637243190000|2021-11-18 13:46:30||102.54||102.54||102.54||102.54|7
1637243220000|2021-11-18 13:47:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|106
1637243240000|2021-11-18 13:47:20|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|17
1637243250000|2021-11-18 13:47:30|102.67||102.67||102.67||102.67||8
1637243280000|2021-11-18 13:48:00|||||||||173
1637243310000|2021-11-18 13:48:30|||||||||1
1637243340000|2021-11-18 13:49:00|102.62|102.54|102.67|102.54|102.67|102.54|102.62|102.54|21
1637243350000|2021-11-18 13:49:10|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|7
1637243370000|2021-11-18 13:49:30|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|16
1637243380000|2021-11-18 13:49:40|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|42
1637243390000|2021-11-18 13:49:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|0
1637243400000|2021-11-18 13:50:00|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|133
1637243410000|2021-11-18 13:50:10|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|5
1637243420000|2021-11-18 13:50:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|0
1637243440000|2021-11-18 13:50:40|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|1
1637243450000|2021-11-18 13:50:50|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.54|0
1637243460000|2021-11-18 13:51:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|0
1637243470000|2021-11-18 13:51:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|553
1637243480000|2021-11-18 13:51:20||102.39||102.39||102.39||102.39|130
1637243490000|2021-11-18 13:51:30|102.47||102.47||102.47||102.47||0
1637243500000|2021-11-18 13:51:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|35
1637243510000|2021-11-18 13:51:50|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|51
1637243520000|2021-11-18 13:52:00|||||||||1
1637243530000|2021-11-18 13:52:10|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|90
1637243540000|2021-11-18 13:52:20|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|44
1637243560000|2021-11-18 13:52:40|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|12
1637243570000|2021-11-18 13:52:50|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|101
1637243580000|2021-11-18 13:53:00|||||||||2
1637243590000|2021-11-18 13:53:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|62
1637243600000|2021-11-18 13:53:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|81
1637243610000|2021-11-18 13:53:30|||||||||1081
1637243620000|2021-11-18 13:53:40|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|68
1637243630000|2021-11-18 13:53:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|241
1637243640000|2021-11-18 13:54:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|62
1637243660000|2021-11-18 13:54:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|18
1637243670000|2021-11-18 13:54:30|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|26
1637243680000|2021-11-18 13:54:40|||||||||151
1637243700000|2021-11-18 13:55:00|||||||||2
1637243710000|2021-11-18 13:55:10|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|86
1637243720000|2021-11-18 13:55:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|51
1637243730000|2021-11-18 13:55:30||102.24||102.29||102.29||102.24|37
1637243740000|2021-11-18 13:55:40|||||||||1
1637243750000|2021-11-18 13:55:50||102.24||102.24||102.29||102.24|100
1637243760000|2021-11-18 13:56:00|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|10
1637243770000|2021-11-18 13:56:10|102.32|102.29|102.37|102.24|102.37|102.29|102.32|102.24|64
1637243780000|2021-11-18 13:56:20||102.29||102.29||102.29||102.29|0
1637243790000|2021-11-18 13:56:30|102.42||102.42||102.42||102.37||28
1637243800000|2021-11-18 13:56:40|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|0
1637243810000|2021-11-18 13:56:50|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|1
1637243820000|2021-11-18 13:57:00|102.37||102.42||102.42||102.37||17
1637243830000|2021-11-18 13:57:10||102.34||102.34||102.34||102.34|8
1637243840000|2021-11-18 13:57:20||102.29||102.29||102.29||102.29|202
1637243850000|2021-11-18 13:57:30|102.37||102.42||102.42||102.37||3
1637243860000|2021-11-18 13:57:40||102.34||102.34||102.34||102.29|0
1637243870000|2021-11-18 13:57:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1637243880000|2021-11-18 13:58:00|||||||||26
1637243920000|2021-11-18 13:58:40|||||||||208
1637243930000|2021-11-18 13:58:50|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|154
1637243940000|2021-11-18 13:59:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|356
1637243950000|2021-11-18 13:59:10|||||||||5
1637243960000|2021-11-18 13:59:20|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|225
1637243990000|2021-11-18 13:59:50|||||||||77
1637244000000|2021-11-18 14:00:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|925
1637244010000|2021-11-18 14:00:10|||||||||34
1637244020000|2021-11-18 14:00:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|116
1637244080000|2021-11-18 14:01:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|34
1637244090000|2021-11-18 14:01:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|88
1637244100000|2021-11-18 14:01:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|40
1637244110000|2021-11-18 14:01:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|96
1637244120000|2021-11-18 14:02:00|||||||||2
1637244130000|2021-11-18 14:02:10|||||||||156
1637244150000|2021-11-18 14:02:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|161
1637244170000|2021-11-18 14:02:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|194
1637244210000|2021-11-18 14:03:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|415
1637244220000|2021-11-18 14:03:40|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|388
1637244230000|2021-11-18 14:03:50|||||||||109
1637244240000|2021-11-18 14:04:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|1313
1637244250000|2021-11-18 14:04:10|102.17||102.12||102.17||102.12||65
1637244270000|2021-11-18 14:04:30|||||||||65
1637244280000|2021-11-18 14:04:40|||||||||157
1637244290000|2021-11-18 14:04:50|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|68
1637244300000|2021-11-18 14:05:00|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|218
1637244310000|2021-11-18 14:05:10|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|52
1637244330000|2021-11-18 14:05:30|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|28
1637244340000|2021-11-18 14:05:40|||||||||86
1637244350000|2021-11-18 14:05:50|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|57
1637244360000|2021-11-18 14:06:00|102.12|102.09|102.17|102.09|102.17|102.09|102.12|102.09|11
1637244370000|2021-11-18 14:06:10|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|44
1637244400000|2021-11-18 14:06:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|67
1637244430000|2021-11-18 14:07:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|20
1637244440000|2021-11-18 14:07:20|||||||||31
1637244460000|2021-11-18 14:07:40|102.32||102.27||102.32||102.27||39
1637244470000|2021-11-18 14:07:50|||||||||1
1637244480000|2021-11-18 14:08:00|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|22
1637244490000|2021-11-18 14:08:10|102.27||102.22||102.27||102.22||19
1637244500000|2021-11-18 14:08:20|||||||||7
1637244510000|2021-11-18 14:08:30|||||||||419
1637244520000|2021-11-18 14:08:40|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|116
1637244590000|2021-11-18 14:09:50|||||||||224
1637244600000|2021-11-18 14:10:00|||||||||2284
1637244610000|2021-11-18 14:10:10|||||||||1
1637244620000|2021-11-18 14:10:20|||||||||12
1637244790000|2021-11-18 14:13:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|254
1637244800000|2021-11-18 14:13:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|549
1637244810000|2021-11-18 14:13:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|54
1637244820000|2021-11-18 14:13:40|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|12
1637244830000|2021-11-18 14:13:50|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1297
1637244850000|2021-11-18 14:14:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|64
1637244920000|2021-11-18 14:15:20|||||||||24
1637244930000|2021-11-18 14:15:30|||||||||1
1637244940000|2021-11-18 14:15:40|||||||||1
1637245000000|2021-11-18 14:16:40|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|10
1637245020000|2021-11-18 14:17:00|||||||||30
1637245040000|2021-11-18 14:17:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|3
1637245060000|2021-11-18 14:17:40|||||||||242
1637245120000|2021-11-18 14:18:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|5
1637245140000|2021-11-18 14:19:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|26
1637245150000|2021-11-18 14:19:10|||||||||1
1637245160000|2021-11-18 14:19:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|160
1637245170000|2021-11-18 14:19:30|102.47||102.47||102.47||102.47||33
1637245180000|2021-11-18 14:19:40|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.39|1
1637245190000|2021-11-18 14:19:50|||||||||1
1637245200000|2021-11-18 14:20:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|30
1637245220000|2021-11-18 14:20:20|||||||||21
1637245290000|2021-11-18 14:21:30|102.47||102.47||102.47||102.47||3
1637245300000|2021-11-18 14:21:40|102.42||102.42||102.42||102.42||0
1637245310000|2021-11-18 14:21:50|||||||||9
1637245360000|2021-11-18 14:22:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|33
1637245370000|2021-11-18 14:22:50|102.42||102.37||102.42||102.37||0
1637245390000|2021-11-18 14:23:10|||||||||1
1637245410000|2021-11-18 14:23:30|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|32
1637245430000|2021-11-18 14:23:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1637245460000|2021-11-18 14:24:20|102.37||102.37||102.37||102.37||0
1637245470000|2021-11-18 14:24:30||102.29||102.29||102.29||102.29|0
1637245500000|2021-11-18 14:25:00|||||||||1
1637245510000|2021-11-18 14:25:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|27
1637245520000|2021-11-18 14:25:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|1
1637245550000|2021-11-18 14:25:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|22
1637245560000|2021-11-18 14:26:00|102.37||102.32||102.37||102.32||0
1637245570000|2021-11-18 14:26:10|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|20
1637245580000|2021-11-18 14:26:20|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|0
1637245590000|2021-11-18 14:26:30||102.24||102.29||102.29||102.24|0
1637245620000|2021-11-18 14:27:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|25
1637245630000|2021-11-18 14:27:10|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|2
1637245640000|2021-11-18 14:27:20|102.37||102.37||102.37||102.37||0
1637245700000|2021-11-18 14:28:20|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|24
1637245710000|2021-11-18 14:28:30||102.34||102.34||102.34||102.29|6
1637245720000|2021-11-18 14:28:40|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|1
1637245730000|2021-11-18 14:28:50|102.37||102.37||102.37||102.37||0
1637245750000|2021-11-18 14:29:10|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|30
1637245770000|2021-11-18 14:29:30||102.24||102.29||102.29||102.24|9
1637245780000|2021-11-18 14:29:40|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|180
1637245800000|2021-11-18 14:30:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|326
1637245810000|2021-11-18 14:30:10||102.19||102.24||102.24||102.19|17
1637245830000|2021-11-18 14:30:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|3
1637245850000|2021-11-18 14:30:50|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|33
1637245860000|2021-11-18 14:31:00|||||||||1
1637245870000|2021-11-18 14:31:10|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|19
1637245880000|2021-11-18 14:31:20|102.42||102.42||102.42||102.42||20
1637245890000|2021-11-18 14:31:30|102.37||102.37||102.37||102.37||0
1637245900000|2021-11-18 14:31:40|||||||||51
1637245910000|2021-11-18 14:31:50|102.42||102.37||102.42||102.37||37
1637245930000|2021-11-18 14:32:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|24
1637245950000|2021-11-18 14:32:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|41
1637245960000|2021-11-18 14:32:40|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|4
1637245970000|2021-11-18 14:32:50|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1637245980000|2021-11-18 14:33:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|0
1637245990000|2021-11-18 14:33:10|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|11
1637246000000|2021-11-18 14:33:20|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.29|0
1637246010000|2021-11-18 14:33:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|85
1637246030000|2021-11-18 14:33:50|||||||||34
1637246050000|2021-11-18 14:34:10|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|25
1637246070000|2021-11-18 14:34:30|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|92
1637246080000|2021-11-18 14:34:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|2
1637246090000|2021-11-18 14:34:50||102.24||102.29||102.29||102.24|1
1637246120000|2021-11-18 14:35:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|32
1637246130000|2021-11-18 14:35:30|||||||||5
1637246170000|2021-11-18 14:36:10|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|99
1637246190000|2021-11-18 14:36:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|210
1637246210000|2021-11-18 14:36:50|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|324
1637246220000|2021-11-18 14:37:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|28
1637246240000|2021-11-18 14:37:20|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|251
1637246250000|2021-11-18 14:37:30|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|369
1637246260000|2021-11-18 14:37:40|102.42||102.37||102.42||102.37||94
1637246270000|2021-11-18 14:37:50||102.24||102.29||102.29||102.24|39
1637246290000|2021-11-18 14:38:10|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|29
1637246300000|2021-11-18 14:38:20|||||||||1
1637246310000|2021-11-18 14:38:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|50
1637246330000|2021-11-18 14:38:50|||||||||74
1637246340000|2021-11-18 14:39:00|||||||||2
1637246350000|2021-11-18 14:39:10|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|18
1637246360000|2021-11-18 14:39:20|102.47||102.42||102.47||102.42||0
1637246370000|2021-11-18 14:39:30|||||||||1
1637246390000|2021-11-18 14:39:50|||||||||1
1637246400000|2021-11-18 14:40:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|43
1637246410000|2021-11-18 14:40:10|102.52||102.47||102.52||102.47||0
1637246420000|2021-11-18 14:40:20|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|5
1637246450000|2021-11-18 14:40:50|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|259
1637246460000|2021-11-18 14:41:00|102.52||102.47||102.52||102.47||2
1637246470000|2021-11-18 14:41:10|102.52||102.47||102.52||102.47||2
1637246490000|2021-11-18 14:41:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|2
1637246550000|2021-11-18 14:42:30|||||||||7
1637246560000|2021-11-18 14:42:40||102.29||102.29||102.34||102.29|9
1637246570000|2021-11-18 14:42:50|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|0
1637246580000|2021-11-18 14:43:00|102.42||102.37||102.42||102.37||6
1637246590000|2021-11-18 14:43:10||102.24||102.29||102.29||102.24|2
1637246600000|2021-11-18 14:43:20|||||||||300
1637246610000|2021-11-18 14:43:30|102.42||102.37||102.42||102.37||0
1637246620000|2021-11-18 14:43:40|102.42||102.37||102.42||102.37||0
1637246630000|2021-11-18 14:43:50|||||||||50
1637246640000|2021-11-18 14:44:00|102.42||102.42||102.42||102.37||1
1637246650000|2021-11-18 14:44:10|102.37||102.42||102.42||102.37||1
1637246660000|2021-11-18 14:44:20|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.29|35
1637246670000|2021-11-18 14:44:30|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|17
1637246680000|2021-11-18 14:44:40|102.42||102.42||102.42||102.42||0
1637246690000|2021-11-18 14:44:50|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|6
1637246700000|2021-11-18 14:45:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|15
1637246720000|2021-11-18 14:45:20|||||||||1
1637246730000|2021-11-18 14:45:30|||||||||2
1637246740000|2021-11-18 14:45:40|102.47|102.39|102.47|102.34|102.47|102.39|102.47|102.34|0
1637246750000|2021-11-18 14:45:50|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|0
1637246760000|2021-11-18 14:46:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|0
1637246770000|2021-11-18 14:46:10|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|3
1637246780000|2021-11-18 14:46:20|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|0
1637246790000|2021-11-18 14:46:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|12
1637246810000|2021-11-18 14:46:50|||||||||11
1637246820000|2021-11-18 14:47:00|102.42||102.37||102.42||102.37||0
1637246850000|2021-11-18 14:47:30|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|167
1637246860000|2021-11-18 14:47:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|208
1637246870000|2021-11-18 14:47:50|||||||||3
1637246880000|2021-11-18 14:48:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|181
1637246900000|2021-11-18 14:48:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|21
1637246910000|2021-11-18 14:48:30|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1637246920000|2021-11-18 14:48:40|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|1
1637246930000|2021-11-18 14:48:50||102.29||102.34||102.34||102.29|0
1637246940000|2021-11-18 14:49:00||102.29||102.29||102.34||102.29|9
1637246950000|2021-11-18 14:49:10|102.37||102.37||102.37||102.37||0
1637246960000|2021-11-18 14:49:20|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|3
1637246970000|2021-11-18 14:49:30|102.37|102.34|102.37|102.29|102.37|102.34|102.37|102.29|20
1637246990000|2021-11-18 14:49:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|382
1637247000000|2021-11-18 14:50:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|19
1637247020000|2021-11-18 14:50:20|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|54
1637247030000|2021-11-18 14:50:30|102.32||102.27||102.32||102.27||1
1637247040000|2021-11-18 14:50:40|||||||||32
1637247060000|2021-11-18 14:51:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|11
1637247070000|2021-11-18 14:51:10|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|0
1637247080000|2021-11-18 14:51:20|102.27|102.24|102.27|102.19|102.32|102.24|102.27|102.19|24
1637247090000|2021-11-18 14:51:30|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|0
1637247120000|2021-11-18 14:52:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|125
1637247130000|2021-11-18 14:52:10|||||||||1
1637247160000|2021-11-18 14:52:40|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|8
1637247180000|2021-11-18 14:53:00||102.19||102.24||102.24||102.19|5
1637247200000|2021-11-18 14:53:20|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|5
1637247230000|2021-11-18 14:53:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|2
1637247240000|2021-11-18 14:54:00|||||||||1
1637247290000|2021-11-18 14:54:50|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|2536
1637247310000|2021-11-18 14:55:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|33
1637247330000|2021-11-18 14:55:30|||||||||1380
1637247340000|2021-11-18 14:55:40|||||||||2
1637247350000|2021-11-18 14:55:50|||||||||1381
1637247360000|2021-11-18 14:56:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|6
1637247370000|2021-11-18 14:56:10|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|2
1637247380000|2021-11-18 14:56:20|102.32||102.27||102.32||102.27||2
1637247390000|2021-11-18 14:56:30|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|3
1637247440000|2021-11-18 14:57:20|||||||||1
1637247450000|2021-11-18 14:57:30|||||||||70
1637247530000|2021-11-18 14:58:50|||||||||60
1637247540000|2021-11-18 14:59:00|||||||||2
1637247600000|2021-11-18 15:00:00|||||||||1
1637247610000|2021-11-18 15:00:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|82
1637247630000|2021-11-18 15:00:30|||||||||7
1637247650000|2021-11-18 15:00:50|102.32||102.27||102.32||102.27||14
1637247670000|2021-11-18 15:01:10|||||||||32
1637247680000|2021-11-18 15:01:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|12
1637247700000|2021-11-18 15:01:40|102.27|102.19|102.27|102.19|102.27|102.24|102.27|102.19|1
1637247710000|2021-11-18 15:01:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|6
1637247770000|2021-11-18 15:02:50|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|305
1637247780000|2021-11-18 15:03:00|||||||||1
1637247820000|2021-11-18 15:03:40|102.32||102.27||102.32||102.27||46
1637247830000|2021-11-18 15:03:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|34
1637247840000|2021-11-18 15:04:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|9
1637247860000|2021-11-18 15:04:20|||||||||1
1637247900000|2021-11-18 15:05:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|53
1637247910000|2021-11-18 15:05:10|||||||||2
1637247950000|2021-11-18 15:05:50|||||||||3
1637247970000|2021-11-18 15:06:10|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|25
1637247980000|2021-11-18 15:06:20||102.19||102.19||102.19||102.19|0
1637247990000|2021-11-18 15:06:30|||||||||1
1637248010000|2021-11-18 15:06:50|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|1061
1637248030000|2021-11-18 15:07:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|2
1637248050000|2021-11-18 15:07:30|||||||||19
1637248070000|2021-11-18 15:07:50||102.19||102.19||102.24||102.19|2
1637248080000|2021-11-18 15:08:00|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|106
1637248090000|2021-11-18 15:08:10|102.27||102.27||102.27||102.27||54
1637248100000|2021-11-18 15:08:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|190
1637248110000|2021-11-18 15:08:30|||||||||97
1637248120000|2021-11-18 15:08:40|||||||||155
1637248130000|2021-11-18 15:08:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|181
1637248140000|2021-11-18 15:09:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|57
1637248150000|2021-11-18 15:09:10|||||||||104
1637248160000|2021-11-18 15:09:20|||||||||145
1637248170000|2021-11-18 15:09:30|||||||||140
1637248180000|2021-11-18 15:09:40|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|156
1637248190000|2021-11-18 15:09:50||102.04||102.09||102.09||102.04|119
1637248200000|2021-11-18 15:10:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|113
1637248210000|2021-11-18 15:10:10|||||||||96
1637248220000|2021-11-18 15:10:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|526
1637248250000|2021-11-18 15:10:50|||||||||334
1637248260000|2021-11-18 15:11:00|||||||||1
1637248270000|2021-11-18 15:11:10|||||||||42
1637248280000|2021-11-18 15:11:20|||||||||34
1637248290000|2021-11-18 15:11:30|||||||||102
1637248320000|2021-11-18 15:12:00|||||||||150
1637248340000|2021-11-18 15:12:20|||||||||779
1637248360000|2021-11-18 15:12:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|221
1637248370000|2021-11-18 15:12:50|||||||||34
1637248380000|2021-11-18 15:13:00|||||||||2
1637248460000|2021-11-18 15:14:20|||||||||97
1637248480000|2021-11-18 15:14:40|||||||||199
1637248490000|2021-11-18 15:14:50|||||||||3000
1637248510000|2021-11-18 15:15:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|853
1637248520000|2021-11-18 15:15:20||101.84||101.89||101.89||101.84|103
1637248560000|2021-11-18 15:16:00|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|266
1637248570000|2021-11-18 15:16:10|101.97|101.94|101.97|101.89|101.97|101.94|101.97|101.89|20
1637248580000|2021-11-18 15:16:20|102.02||101.97||102.02||101.97||99
1637248590000|2021-11-18 15:16:30|||||||||137
1637248600000|2021-11-18 15:16:40|||||||||56
1637248610000|2021-11-18 15:16:50|||||||||79
1637248620000|2021-11-18 15:17:00|||||||||2
1637248630000|2021-11-18 15:17:10|||||||||21
1637248680000|2021-11-18 15:18:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|17
1637248690000|2021-11-18 15:18:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|27
1637248700000|2021-11-18 15:18:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|356
1637248710000|2021-11-18 15:18:30|||||||||8
1637248720000|2021-11-18 15:18:40|||||||||8
1637248730000|2021-11-18 15:18:50|||||||||16
1637248740000|2021-11-18 15:19:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|87
1637248750000|2021-11-18 15:19:10|||||||||20
1637248800000|2021-11-18 15:20:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|206
1637248810000|2021-11-18 15:20:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|185
1637248820000|2021-11-18 15:20:20|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|307
1637248840000|2021-11-18 15:20:40||101.64||101.64||101.64||101.64|670
1637248850000|2021-11-18 15:20:50||101.69||101.69||101.69||101.69|8
1637248860000|2021-11-18 15:21:00|||||||||199
1637248870000|2021-11-18 15:21:10|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|5
1637248880000|2021-11-18 15:21:20|||||||||1
1637248890000|2021-11-18 15:21:30|||||||||14
1637248900000|2021-11-18 15:21:40|||||||||9
1637248910000|2021-11-18 15:21:50|||||||||31
1637248920000|2021-11-18 15:22:00|101.82||101.77||101.82||101.77||350
1637248930000|2021-11-18 15:22:10|||||||||300
1637248940000|2021-11-18 15:22:20|||||||||5
1637248950000|2021-11-18 15:22:30|||||||||34
1637248980000|2021-11-18 15:23:00|||||||||50
1637248990000|2021-11-18 15:23:10||101.64||101.69||101.69||101.64|551
1637249000000|2021-11-18 15:23:20|||||||||9
1637249010000|2021-11-18 15:23:30|||||||||1
1637249020000|2021-11-18 15:23:40|||||||||1
1637249030000|2021-11-18 15:23:50|||||||||142
1637249100000|2021-11-18 15:25:00|||||||||131
1637249120000|2021-11-18 15:25:20|||||||||400
1637249130000|2021-11-18 15:25:30|||||||||8
1637249140000|2021-11-18 15:25:40|||||||||400
1637249160000|2021-11-18 15:26:00|||||||||27
1637249190000|2021-11-18 15:26:30|||||||||242
1637249200000|2021-11-18 15:26:40|||||||||125
1637249210000|2021-11-18 15:26:50|||||||||16
1637249220000|2021-11-18 15:27:00|||||||||10
1637249230000|2021-11-18 15:27:10|||||||||473
1637249240000|2021-11-18 15:27:20|||||||||8
1637249250000|2021-11-18 15:27:30|||||||||8
1637249260000|2021-11-18 15:27:40|||||||||8
1637249270000|2021-11-18 15:27:50|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|494
1637249280000|2021-11-18 15:28:00|||||||||3001
1637249300000|2021-11-18 15:28:20|||||||||4000
1637249310000|2021-11-18 15:28:30|||||||||75
1637249330000|2021-11-18 15:28:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|585
1637249340000|2021-11-18 15:29:00|||||||||1
1637249350000|2021-11-18 15:29:10|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|10
1637249360000|2021-11-18 15:29:20|||||||||100
1637249370000|2021-11-18 15:29:30|||||||||17
1637249380000|2021-11-18 15:29:40|||||||||1
1637249390000|2021-11-18 15:29:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|2
1637249410000|2021-11-18 15:30:10|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|71
1637249420000|2021-11-18 15:30:20|101.87||101.87||101.87||101.87||12
1637249430000|2021-11-18 15:30:30|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|34
1637249440000|2021-11-18 15:30:40|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|132
1637249450000|2021-11-18 15:30:50|||||||||16
1637249460000|2021-11-18 15:31:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|70
1637249470000|2021-11-18 15:31:10|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.84|3
1637249480000|2021-11-18 15:31:20|||||||||21
1637249490000|2021-11-18 15:31:30|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|52
1637249500000|2021-11-18 15:31:40|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|11
1637249510000|2021-11-18 15:31:50|101.92||101.87||101.92||101.87||31
1637249530000|2021-11-18 15:32:10|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|21
1637249560000|2021-11-18 15:32:40|||||||||50
1637249570000|2021-11-18 15:32:50|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|19
1637249580000|2021-11-18 15:33:00|101.87|101.79|101.82|101.74|101.87|101.79|101.82|101.74|8
1637249590000|2021-11-18 15:33:10|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|1
1637249610000|2021-11-18 15:33:30|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|31
1637249630000|2021-11-18 15:33:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|22
1637249640000|2021-11-18 15:34:00|||||||||93
1637249700000|2021-11-18 15:35:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|128
1637249710000|2021-11-18 15:35:10|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|30
1637249720000|2021-11-18 15:35:20|||||||||2200
1637249790000|2021-11-18 15:36:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|24
1637249810000|2021-11-18 15:36:50|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|3
1637249820000|2021-11-18 15:37:00|||||||||20
1637249830000|2021-11-18 15:37:10|||||||||1
1637249890000|2021-11-18 15:38:10|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|157
1637249900000|2021-11-18 15:38:20|||||||||14
1637249910000|2021-11-18 15:38:30|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|248
1637249920000|2021-11-18 15:38:40||101.84||101.89||101.89||101.84|965
1637249930000|2021-11-18 15:38:50||101.84||101.84||101.89||101.84|343
1637249940000|2021-11-18 15:39:00|101.92|101.89|101.92|101.84|101.97|101.89|101.92|101.84|112
1637249950000|2021-11-18 15:39:10|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|81
1637249960000|2021-11-18 15:39:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|63
1637249970000|2021-11-18 15:39:30|||||||||338
1637249980000|2021-11-18 15:39:40||101.79||101.84||101.84||101.79|144
1637249990000|2021-11-18 15:39:50|||||||||40
1637250000000|2021-11-18 15:40:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|647
1637250010000|2021-11-18 15:40:10|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|219
1637250020000|2021-11-18 15:40:20|||||||||8
1637250030000|2021-11-18 15:40:30|||||||||58
1637250040000|2021-11-18 15:40:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|606
1637250050000|2021-11-18 15:40:50|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|85
1637250060000|2021-11-18 15:41:00|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.94|41
1637250070000|2021-11-18 15:41:10|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|61
1637250080000|2021-11-18 15:41:20|102.02|101.94|102.02|101.89|102.02|101.94|102.02|101.89|1
1637250090000|2021-11-18 15:41:30||101.94||101.94||101.94||101.94|1
1637250110000|2021-11-18 15:41:50|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|40
1637250120000|2021-11-18 15:42:00||101.94||101.94||101.94||101.89|0
1637250140000|2021-11-18 15:42:20|||||||||100
1637250160000|2021-11-18 15:42:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|11
1637250170000|2021-11-18 15:42:50|102.02||102.02||102.02||102.02||3
1637250180000|2021-11-18 15:43:00|101.97||101.97||101.97||101.97||251
1637250190000|2021-11-18 15:43:10|||||||||250
1637250220000|2021-11-18 15:43:40|101.92|101.84|101.97|101.84|101.97|101.84|101.92|101.84|885
1637250230000|2021-11-18 15:43:50|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.89|9
1637250240000|2021-11-18 15:44:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|5
1637250260000|2021-11-18 15:44:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|21
1637250270000|2021-11-18 15:44:30|101.97||101.92||101.97||101.92||21
1637250280000|2021-11-18 15:44:40|101.97||101.92||101.97||101.92||2
1637250290000|2021-11-18 15:44:50|101.97||101.92||101.97||101.92||3
1637250300000|2021-11-18 15:45:00|101.97|101.89|101.97|101.84|101.97|101.89|101.92|101.84|75
1637250310000|2021-11-18 15:45:10|101.92||101.92||101.92||101.92||0
1637250320000|2021-11-18 15:45:20|101.97||101.92||101.97||101.92||15
1637250330000|2021-11-18 15:45:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|11
1637250350000|2021-11-18 15:45:50|||||||||22
1637250360000|2021-11-18 15:46:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|21
1637250370000|2021-11-18 15:46:10|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.99|11
1637250390000|2021-11-18 15:46:30|||||||||52
1637250400000|2021-11-18 15:46:40|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|11
1637250410000|2021-11-18 15:46:50|102.07||102.07||102.07||102.07||0
1637250420000|2021-11-18 15:47:00|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|178
1637250430000|2021-11-18 15:47:10|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|41
1637250450000|2021-11-18 15:47:30||101.94||101.99||101.99||101.94|0
1637250460000|2021-11-18 15:47:40||101.94||101.99||101.99||101.94|0
1637250510000|2021-11-18 15:48:30|||||||||10
1637250520000|2021-11-18 15:48:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|0
1637250540000|2021-11-18 15:49:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|9
1637250560000|2021-11-18 15:49:20|||||||||2
1637250570000|2021-11-18 15:49:30|102.12||102.07||102.12||102.07||69
1637250590000|2021-11-18 15:49:50|||||||||120
1637250620000|2021-11-18 15:50:20|||||||||54
1637250630000|2021-11-18 15:50:30|||||||||41
1637250650000|2021-11-18 15:50:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|73
1637250660000|2021-11-18 15:51:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|386
1637250680000|2021-11-18 15:51:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|68
1637250720000|2021-11-18 15:52:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|78
1637250730000|2021-11-18 15:52:10|||||||||1
1637250740000|2021-11-18 15:52:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|13
1637250750000|2021-11-18 15:52:30|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|468
1637250780000|2021-11-18 15:53:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|15
1637250800000|2021-11-18 15:53:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|28
1637250830000|2021-11-18 15:53:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|13
1637250840000|2021-11-18 15:54:00|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|4
1637250850000|2021-11-18 15:54:10||102.04||101.99||102.04||101.99|3
1637250860000|2021-11-18 15:54:20|102.07|102.04|102.07|101.99|102.12|102.04|102.07|101.99|6
1637250870000|2021-11-18 15:54:30|102.12||102.12||102.12||102.12||1
1637250880000|2021-11-18 15:54:40||102.04||102.04||102.04||101.99|0
1637250900000|2021-11-18 15:55:00||101.99||102.04||102.04||101.99|142
1637250910000|2021-11-18 15:55:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|75
1637250930000|2021-11-18 15:55:30|||||||||1470
1637250980000|2021-11-18 15:56:20|||||||||35
1637251000000|2021-11-18 15:56:40|||||||||35
1637251050000|2021-11-18 15:57:30||101.94||101.94||101.94||101.94|117
1637251060000|2021-11-18 15:57:40|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.99|3
1637251100000|2021-11-18 15:58:20|||||||||28
1637251150000|2021-11-18 15:59:10|||||||||22
1637251160000|2021-11-18 15:59:20|||||||||22
1637251170000|2021-11-18 15:59:30|||||||||22
1637251180000|2021-11-18 15:59:40|||||||||18
1637251190000|2021-11-18 15:59:50|||||||||8
1637251200000|2021-11-18 16:00:00|||||||||23
1637251210000|2021-11-18 16:00:10|||||||||732
1637251220000|2021-11-18 16:00:20|||||||||25
1637251230000|2021-11-18 16:00:30|||||||||24
1637251240000|2021-11-18 16:00:40|||||||||16
1637251250000|2021-11-18 16:00:50|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|169
1637251260000|2021-11-18 16:01:00|||||||||4
1637251270000|2021-11-18 16:01:10|||||||||1
1637251280000|2021-11-18 16:01:20|||||||||4
1637251290000|2021-11-18 16:01:30|||||||||12
1637251300000|2021-11-18 16:01:40|||||||||6
1637251310000|2021-11-18 16:01:50|||||||||8
1637251320000|2021-11-18 16:02:00|||||||||2
1637251330000|2021-11-18 16:02:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|91
1637251340000|2021-11-18 16:02:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|52
1637251350000|2021-11-18 16:02:30|||||||||2
1637251370000|2021-11-18 16:02:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|344
1637251390000|2021-11-18 16:03:10||101.94||101.99||101.99||101.94|36
1637251410000|2021-11-18 16:03:30|||||||||2
1637251420000|2021-11-18 16:03:40|||||||||5
1637251450000|2021-11-18 16:04:10|||||||||257
1637251460000|2021-11-18 16:04:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|157
1637251490000|2021-11-18 16:04:50|||||||||3
1637251500000|2021-11-18 16:05:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.94|53
1637251510000|2021-11-18 16:05:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|31
1637251520000|2021-11-18 16:05:20|||||||||1
1637251580000|2021-11-18 16:06:20|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|33
1637251600000|2021-11-18 16:06:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|29
1637251620000|2021-11-18 16:07:00|||||||||15
1637251650000|2021-11-18 16:07:30|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|35
1637251660000|2021-11-18 16:07:40|102.07||102.07||102.07||102.07||0
1637251670000|2021-11-18 16:07:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|80
1637251680000|2021-11-18 16:08:00|||||||||12
1637251690000|2021-11-18 16:08:10|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|22
1637251700000|2021-11-18 16:08:20|102.07|102.04|102.12|102.04|102.12|102.04|102.07|102.04|0
1637251740000|2021-11-18 16:09:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|666
1637251750000|2021-11-18 16:09:10||102.09||102.09||102.09||102.09|4
1637251760000|2021-11-18 16:09:20|||||||||4
1637251770000|2021-11-18 16:09:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|22
1637251780000|2021-11-18 16:09:40|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|89
1637251790000|2021-11-18 16:09:50|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|172
1637251800000|2021-11-18 16:10:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|94
1637251810000|2021-11-18 16:10:10|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|4
1637251820000|2021-11-18 16:10:20|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|15
1637251830000|2021-11-18 16:10:30|||||||||12
1637251840000|2021-11-18 16:10:40|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.99|5
1637251900000|2021-11-18 16:11:40|||||||||10
1637251940000|2021-11-18 16:12:20|||||||||3
1637251950000|2021-11-18 16:12:30|||||||||1
1637251960000|2021-11-18 16:12:40|||||||||4
1637251970000|2021-11-18 16:12:50|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|1105
1637251980000|2021-11-18 16:13:00|||||||||50
1637252020000|2021-11-18 16:13:40|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|57
1637252030000|2021-11-18 16:13:50|||||||||24
1637252040000|2021-11-18 16:14:00|||||||||8
1637252080000|2021-11-18 16:14:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|448
1637252100000|2021-11-18 16:15:00|||||||||51
1637252110000|2021-11-18 16:15:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|609
1637252120000|2021-11-18 16:15:20|||||||||19
1637252150000|2021-11-18 16:15:50|||||||||140
1637252170000|2021-11-18 16:16:10|||||||||400
1637252190000|2021-11-18 16:16:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|148
1637252200000|2021-11-18 16:16:40|102.07|101.99|102.12|101.99|102.12|101.99|102.07|101.99|89
1637252210000|2021-11-18 16:16:50|102.07||102.07||102.07||102.07||0
1637252220000|2021-11-18 16:17:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|37
1637252230000|2021-11-18 16:17:10||101.99||101.99||101.99||101.99|13
1637252240000|2021-11-18 16:17:20||102.04||102.04||102.04||102.04|50
1637252330000|2021-11-18 16:18:50|||||||||176
1637252380000|2021-11-18 16:19:40|||||||||455
1637252400000|2021-11-18 16:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|48
1637252430000|2021-11-18 16:20:30|||||||||10
1637252460000|2021-11-18 16:21:00|||||||||4
1637252470000|2021-11-18 16:21:10|||||||||5
1637252480000|2021-11-18 16:21:20|||||||||3
1637252520000|2021-11-18 16:22:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|105
1637252530000|2021-11-18 16:22:10|||||||||20
1637252560000|2021-11-18 16:22:40|||||||||22
1637252590000|2021-11-18 16:23:10|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.09|30
1637252610000|2021-11-18 16:23:30|102.12|102.04|102.12|102.04|102.12|102.09|102.12|102.04|350
1637252620000|2021-11-18 16:23:40|102.17||102.17||102.17||102.17||276
1637252640000|2021-11-18 16:24:00||102.09||102.09||102.09||102.09|0
1637252690000|2021-11-18 16:24:50|||||||||1
1637252700000|2021-11-18 16:25:00|||||||||183
1637252710000|2021-11-18 16:25:10|||||||||26
1637252720000|2021-11-18 16:25:20|||||||||50
1637252730000|2021-11-18 16:25:30|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|1490
1637252740000|2021-11-18 16:25:40|||||||||25
1637252750000|2021-11-18 16:25:50|||||||||26
1637252760000|2021-11-18 16:26:00|||||||||25
1637252770000|2021-11-18 16:26:10|||||||||51
1637252780000|2021-11-18 16:26:20|102.27||102.22||102.27||102.22||624
1637252790000|2021-11-18 16:26:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|683
1637252800000|2021-11-18 16:26:40|||||||||350
1637252810000|2021-11-18 16:26:50|||||||||51
1637252820000|2021-11-18 16:27:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|529
1637252830000|2021-11-18 16:27:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|117
1637252840000|2021-11-18 16:27:20|||||||||25
1637252850000|2021-11-18 16:27:30|||||||||45
1637252860000|2021-11-18 16:27:40|||||||||51
1637252870000|2021-11-18 16:27:50|||||||||76
1637252880000|2021-11-18 16:28:00|||||||||26
1637252890000|2021-11-18 16:28:10|||||||||26
1637252900000|2021-11-18 16:28:20|||||||||25
1637252910000|2021-11-18 16:28:30|||||||||101
1637252920000|2021-11-18 16:28:40|||||||||26
1637252930000|2021-11-18 16:28:50|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|962
1637252940000|2021-11-18 16:29:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.14|2738
1637252950000|2021-11-18 16:29:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|250
1637252960000|2021-11-18 16:29:20|||||||||120
1637252970000|2021-11-18 16:29:30|||||||||221
1637252980000|2021-11-18 16:29:40|||||||||287
1637252990000|2021-11-18 16:29:50|||||||||305
1637253000000|2021-11-18 16:30:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|686
1637253010000|2021-11-18 16:30:10|||||||||137
1637253020000|2021-11-18 16:30:20|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|401
1637253030000|2021-11-18 16:30:30|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|66
1637253040000|2021-11-18 16:30:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|154
1637253050000|2021-11-18 16:30:50|||||||||264
1637253060000|2021-11-18 16:31:00|||||||||90
1637253070000|2021-11-18 16:31:10|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|155
1637253080000|2021-11-18 16:31:20|||||||||14
1637253090000|2021-11-18 16:31:30||101.94||101.94||101.94||101.89|94
1637253100000|2021-11-18 16:31:40|||||||||99
1637253110000|2021-11-18 16:31:50|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|297
1637253120000|2021-11-18 16:32:00|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.89|224
1637253130000|2021-11-18 16:32:10|||||||||124
1637253140000|2021-11-18 16:32:20|||||||||200
1637253150000|2021-11-18 16:32:30|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|323
1637253160000|2021-11-18 16:32:40|||||||||20
1637253170000|2021-11-18 16:32:50|||||||||111
1637253180000|2021-11-18 16:33:00|||||||||111
1637253190000|2021-11-18 16:33:10|||||||||79
1637253200000|2021-11-18 16:33:20|||||||||592
1637253210000|2021-11-18 16:33:30|||||||||179
1637253220000|2021-11-18 16:33:40|||||||||39
1637253230000|2021-11-18 16:33:50|||||||||41
1637253240000|2021-11-18 16:34:00|||||||||44
1637253250000|2021-11-18 16:34:10|||||||||46
1637253260000|2021-11-18 16:34:20||101.89||101.94||101.94||101.89|65
1637253270000|2021-11-18 16:34:30|||||||||740
1637253280000|2021-11-18 16:34:40|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|148
1637253290000|2021-11-18 16:34:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|1255
1637253300000|2021-11-18 16:35:00|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|469
1637253310000|2021-11-18 16:35:10||101.99||101.99||101.99||101.99|689
1637253340000|2021-11-18 16:35:40|||||||||203
1637253360000|2021-11-18 16:36:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|117
1637253370000|2021-11-18 16:36:10|||||||||100
1637253390000|2021-11-18 16:36:30|||||||||233
1637253400000|2021-11-18 16:36:40|||||||||50
1637253420000|2021-11-18 16:37:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|18
1637253480000|2021-11-18 16:38:00|||||||||60
1637253610000|2021-11-18 16:40:10|||||||||602
1637253670000|2021-11-18 16:41:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|568
1637253680000|2021-11-18 16:41:20|||||||||100
1637253700000|2021-11-18 16:41:40|102.17||102.17||102.17||102.17||50
1637253750000|2021-11-18 16:42:30||102.09||102.09||102.09||102.09|0
1637253800000|2021-11-18 16:43:20|102.22||102.22||102.22||102.22||14
1637253820000|2021-11-18 16:43:40|102.17||102.17||102.17||102.17||0
1637254040000|2021-11-18 16:47:20|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|469
1637254050000|2021-11-18 16:47:30|||||||||9
1637254060000|2021-11-18 16:47:40||102.09||102.09||102.09||102.09|0
1637254090000|2021-11-18 16:48:10|102.22||102.22||102.22||102.22||2
1637254100000|2021-11-18 16:48:20|102.17||102.17||102.17||102.17||6
1637254110000|2021-11-18 16:48:30|||||||||2
1637254160000|2021-11-18 16:49:20|||||||||2800
1637254170000|2021-11-18 16:49:30|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|247
1637254180000|2021-11-18 16:49:40|||||||||2
1637254220000|2021-11-18 16:50:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|39
1637254230000|2021-11-18 16:50:30|||||||||1
1637254240000|2021-11-18 16:50:40|||||||||261
1637254350000|2021-11-18 16:52:30|||||||||3
1637254420000|2021-11-18 16:53:40|||||||||3
1637254490000|2021-11-18 16:54:50|||||||||3
1637254560000|2021-11-18 16:56:00|||||||||3
1637254630000|2021-11-18 16:57:10|||||||||3
1637254700000|2021-11-18 16:58:20|||||||||3
1637254710000|2021-11-18 16:58:30|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|12
1637254720000|2021-11-18 16:58:40||102.09||102.09||102.09||102.09|0
1637254740000|2021-11-18 16:59:00|102.27|102.14|102.27|102.19|102.27|102.19|102.22|102.14|600
1637254750000|2021-11-18 16:59:10|||||||||81
1637254760000|2021-11-18 16:59:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|29
1637254810000|2021-11-18 17:00:10|102.27|102.19|102.27|102.14|102.27|102.19|102.27|102.14|2
1637254820000|2021-11-18 17:00:20||102.19||102.14||102.19||102.14|0
1637254830000|2021-11-18 17:00:30|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|0
1637254880000|2021-11-18 17:01:20|||||||||1
1637254990000|2021-11-18 17:03:10||102.09||102.14||102.14||102.09|170
1637255000000|2021-11-18 17:03:20|||||||||14
1637255010000|2021-11-18 17:03:30||102.09||102.09||102.09||102.09|17
1637255030000|2021-11-18 17:03:50||102.14||102.14||102.14||102.14|0
1637255110000|2021-11-18 17:05:10|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|33
1637255120000|2021-11-18 17:05:20|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|5
1637255450000|2021-11-18 17:10:50|||||||||17
1637255460000|2021-11-18 17:11:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|62
1637255470000|2021-11-18 17:11:10|||||||||14
1637255480000|2021-11-18 17:11:20|||||||||100
1637255490000|2021-11-18 17:11:30|||||||||100
1637255500000|2021-11-18 17:11:40|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|64
1637255520000|2021-11-18 17:12:00|||||||||160
1637255530000|2021-11-18 17:12:10||101.94||101.99||101.99||101.94|100
1637255540000|2021-11-18 17:12:20||101.94||101.99||101.99||101.94|100
1637255600000|2021-11-18 17:13:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|11
1637255830000|2021-11-18 17:17:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|134
1637256030000|2021-11-18 17:20:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|8
1637256290000|2021-11-18 17:24:50|||||||||45
1637256410000|2021-11-18 17:26:50||102.04||102.04||102.04||102.04|24
1637256460000|2021-11-18 17:27:40|102.12||102.12||102.12||102.12||0
1637256470000|2021-11-18 17:27:50||101.99||101.99||101.99||101.99|20
1637256610000|2021-11-18 17:30:10|||||||||20
1637256650000|2021-11-18 17:30:50||102.04||101.99||102.04||101.99|0
1637256680000|2021-11-18 17:31:20||102.04||101.99||102.04||101.99|0
1637256690000|2021-11-18 17:31:30||102.04||102.04||102.04||102.04|0
1637256710000|2021-11-18 17:31:50||101.99||101.99||101.99||101.99|0
1637256750000|2021-11-18 17:32:30||102.04||102.04||102.04||102.04|0
1637256770000|2021-11-18 17:32:50||101.99||101.99||101.99||101.99|0
1637256800000|2021-11-18 17:33:20||102.04||102.04||102.04||102.04|0
1637256810000|2021-11-18 17:33:30||101.99||101.99||101.99||101.99|0
1637257020000|2021-11-18 17:37:00|102.07||102.12||102.12||102.07||0
1637257070000|2021-11-18 17:37:50|102.07||102.07||102.07||102.07||0
1637257420000|2021-11-18 17:43:40|102.12||102.12||102.12||102.12||17
1637257530000|2021-11-18 17:45:30|102.07||102.07||102.07||102.07||103
1637257580000|2021-11-18 17:46:20|102.12||102.12||102.12||102.12||12
1637257600000|2021-11-18 17:46:40|102.07||102.07||102.07||102.07||2
1637257670000|2021-11-18 17:47:50|102.12||102.12||102.12||102.12||0
1637257710000|2021-11-18 17:48:30|102.07||102.07||102.07||102.07||0
1637257970000|2021-11-18 17:52:50|||||||||13
1637258000000|2021-11-18 17:53:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|28
1637258010000|2021-11-18 17:53:30|102.07||102.07||102.07||102.07||144
1637258070000|2021-11-18 17:54:30||101.99||101.99||101.99||101.99|0
1637258300000|2021-11-18 17:58:20|102.12||102.07||102.12||102.07||18
1637258330000|2021-11-18 17:58:50|102.12||102.12||102.12||102.12||2
1637258360000|2021-11-18 17:59:20|102.07||102.07||102.07||102.07||0
1637258410000|2021-11-18 18:00:10|||||||||3
1637258550000|2021-11-18 18:02:30|||||||||39
1637258570000|2021-11-18 18:02:50|102.12||102.12||102.12||102.12||4
1637258660000|2021-11-18 18:04:20||102.04||102.04||102.04||102.04|0
1637258980000|2021-11-18 18:09:40||101.99||101.99||101.99||101.99|4
1637259030000|2021-11-18 18:10:30||102.04||102.04||102.04||102.04|0
1637259150000|2021-11-18 18:12:30|102.17||102.17||102.17||102.17||13
1637259500000|2021-11-18 18:18:20|102.12||102.17||102.17||102.12||0
1637259540000|2021-11-18 18:19:00|102.12||102.12||102.17||102.12||0
1637259730000|2021-11-18 18:22:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|121
1637259830000|2021-11-18 18:23:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|134
1637259840000|2021-11-18 18:24:00|||||||||319
1637259850000|2021-11-18 18:24:10||102.09||102.09||102.09||102.09|38
1637259870000|2021-11-18 18:24:30||102.14||102.14||102.14||102.14|0
1637259880000|2021-11-18 18:24:40|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|8
1637260160000|2021-11-18 18:29:20|||||||||30
1637260180000|2021-11-18 18:29:40|102.22||102.22||102.22||102.22||61
1637260190000|2021-11-18 18:29:50||102.14||102.14||102.14||102.14|0
1637260200000|2021-11-18 18:30:00|||||||||105
1637260220000|2021-11-18 18:30:20|||||||||83
1637260260000|2021-11-18 18:31:00|||||||||23
1637260320000|2021-11-18 18:32:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|154
1637260330000|2021-11-18 18:32:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|90
1637260440000|2021-11-18 18:34:00|102.27||102.22||102.27||102.22||0
1637260470000|2021-11-18 18:34:30|||||||||36
1637260780000|2021-11-18 18:39:40||102.09||102.09||102.09||102.09|3
1637260810000|2021-11-18 18:40:10||102.14||102.09||102.14||102.09|0
1637260880000|2021-11-18 18:41:20||102.14||102.14||102.14||102.14|0
1637260970000|2021-11-18 18:42:50|||||||||6
1637262020000|2021-11-18 19:00:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|21
1637262070000|2021-11-18 19:01:10|102.22||102.17||102.22||102.17||1
1637262120000|2021-11-18 19:02:00|102.22||102.22||102.22||102.17||0
1637262140000|2021-11-18 19:02:20||102.14||102.14||102.14||102.09|0
1637262260000|2021-11-18 19:04:20||102.09||102.14||102.14||102.09|105
1637262560000|2021-11-18 19:09:20||102.09||102.09||102.09||102.09|15
1637262750000|2021-11-18 19:12:30|102.17||102.17||102.17||102.17||0
1637263040000|2021-11-18 19:17:20|102.22||102.22||102.22||102.22||2
1637263050000|2021-11-18 19:17:30|102.17||102.17||102.17||102.17||0
1637263480000|2021-11-18 19:24:40|||||||||1
1637263530000|2021-11-18 19:25:30|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|115
1637263570000|2021-11-18 19:26:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|61
1637263870000|2021-11-18 19:31:10|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|9
1637264030000|2021-11-18 19:33:50|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|1
1637264040000|2021-11-18 19:34:00||102.04||102.04||102.04||102.04|0
1637264190000|2021-11-18 19:36:30|102.17||102.17||102.17||102.17||1
1637264450000|2021-11-18 19:40:50||102.09||102.04||102.09||102.04|0
1637264560000|2021-11-18 19:42:40||102.09||102.09||102.09||102.09|0
1637265070000|2021-11-18 19:51:10|102.22||102.22||102.22||102.22||1
1637265110000|2021-11-18 19:51:50|102.17||102.22||102.22||102.17||1
1637265120000|2021-11-18 19:52:00|102.17||102.22||102.22||102.17||1
1637265370000|2021-11-18 19:56:10||102.14||102.14||102.14||102.09|0
1637265380000|2021-11-18 19:56:20||102.09||102.09||102.14||102.09|0
1637265400000|2021-11-18 19:56:40||102.14||102.09||102.14||102.09|0
1637265410000|2021-11-18 19:56:50||102.14||102.09||102.14||102.09|0
1637265420000|2021-11-18 19:57:00||102.14||102.14||102.14||102.09|0
1637265650000|2021-11-18 20:00:50||102.09||102.14||102.14||102.09|5
1637265660000|2021-11-18 20:01:00|||||||||2
1637265680000|2021-11-18 20:01:20|||||||||24
1637265690000|2021-11-18 20:01:30||102.09||102.09||102.14||102.09|41
1637265700000|2021-11-18 20:01:40||102.14||102.14||102.14||102.09|12
1637265710000|2021-11-18 20:01:50||102.09||102.14||102.14||102.09|0
1637265740000|2021-11-18 20:02:20|||||||||10
1637265750000|2021-11-18 20:02:30||102.09||102.09||102.09||102.09|5
1637266100000|2021-11-18 20:08:20||102.14||102.09||102.14||102.09|11
1637266110000|2021-11-18 20:08:30||102.14||102.09||102.14||102.09|10
1637266190000|2021-11-18 20:09:50||102.14||102.14||102.14||102.14|1
1637266200000|2021-11-18 20:10:00||102.09||102.09||102.09||102.09|1
1637266340000|2021-11-18 20:12:20|102.17||102.17||102.17||102.17||22
1637266400000|2021-11-18 20:13:20||102.04||102.04||102.04||102.04|19
1637266510000|2021-11-18 20:15:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|133
1637266540000|2021-11-18 20:15:40|||||||||2
1637266570000|2021-11-18 20:16:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|88
1637266600000|2021-11-18 20:16:40|||||||||50
1637266610000|2021-11-18 20:16:50|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|85
1637266710000|2021-11-18 20:18:30|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|37
1637267520000|2021-11-18 20:32:00||102.04||102.04||102.04||102.04|6
1637267630000|2021-11-18 20:33:50|102.12||102.12||102.12||102.12||0
1637267680000|2021-11-18 20:34:40|102.17||102.17||102.17||102.17||5
1637267730000|2021-11-18 20:35:30|102.12||102.12||102.12||102.12||20
1637267740000|2021-11-18 20:35:40|||||||||24
1637267750000|2021-11-18 20:35:50|||||||||19
1637267960000|2021-11-18 20:39:20|102.17|101.99|102.07|101.99|102.17|101.99|102.07|101.99|64
1637268150000|2021-11-18 20:42:30|||||||||25
1637268260000|2021-11-18 20:44:20|102.02|101.94|102.02|101.94|102.02|101.99|102.02|101.94|11
1637268290000|2021-11-18 20:44:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|68
1637268300000|2021-11-18 20:45:00|||||||||35
1637268600000|2021-11-18 20:50:00|||||||||10
1637268700000|2021-11-18 20:51:40||101.94||101.94||101.94||101.94|6
1637268770000|2021-11-18 20:52:50||101.99||101.99||101.99||101.99|0
1637268860000|2021-11-18 20:54:20|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|9
1637268870000|2021-11-18 20:54:30|||||||||140
1637268880000|2021-11-18 20:54:40|||||||||77
1637268890000|2021-11-18 20:54:50||101.89||101.89||101.94||101.89|21
1637268900000|2021-11-18 20:55:00||101.94||101.89||101.94||101.89|20
1637268910000|2021-11-18 20:55:10||101.94||101.94||101.94||101.94|0
1637268940000|2021-11-18 20:55:40|102.07||102.07||102.07||102.07||17
1637269000000|2021-11-18 20:56:40|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|330
1637269010000|2021-11-18 20:56:50|||||||||106
1637269020000|2021-11-18 20:57:00|||||||||86
1637269030000|2021-11-18 20:57:10|||||||||16
1637269040000|2021-11-18 20:57:20|||||||||11
1637269050000|2021-11-18 20:57:30|||||||||9
1637269060000|2021-11-18 20:57:40|||||||||2
1637269070000|2021-11-18 20:57:50|||||||||2
1637269080000|2021-11-18 20:58:00|||||||||25
1637269090000|2021-11-18 20:58:10|||||||||55
1637269100000|2021-11-18 20:58:20|||||||||11
1637269110000|2021-11-18 20:58:30|||||||||177
1637269120000|2021-11-18 20:58:40|||||||||9
1637269130000|2021-11-18 20:58:50|||||||||24
1637269140000|2021-11-18 20:59:00|||||||||47
1637269150000|2021-11-18 20:59:10|||||||||107
1637269160000|2021-11-18 20:59:20|||||||||4
1637269170000|2021-11-18 20:59:30|||||||||42
1637269180000|2021-11-18 20:59:40|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|24
1637305200000|2021-11-19 07:00:00|102.44|102.12|102.39|102.27|102.44|102.27|102.39|102.02|96
1637305230000|2021-11-19 07:00:30|102.44|102.32|102.44|102.17|102.44|102.32|102.44|102.17|6
1637305260000|2021-11-19 07:01:00|102.42|102.19|102.37|102.19|102.42|102.19|102.37|102.14|0
1637305270000|2021-11-19 07:01:10||102.24||102.24||102.24||102.24|0
1637305280000|2021-11-19 07:01:20||102.29||102.29||102.29||102.29|2
1637305290000|2021-11-19 07:01:30||102.24||102.29||102.29||102.24|3
1637305300000|2021-11-19 07:01:40||102.24||102.24||102.29||102.24|1
1637305320000|2021-11-19 07:02:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|30
1637305370000|2021-11-19 07:02:50|102.47||102.47||102.47||102.47||0
1637305430000|2021-11-19 07:03:50|||||||||2
1637305570000|2021-11-19 07:06:10|||||||||3
1637305640000|2021-11-19 07:07:20||102.39||102.39||102.39||102.39|1
1637305700000|2021-11-19 07:08:20|102.52|102.34|102.52|102.44|102.52|102.44|102.52|102.34|56
1637305710000|2021-11-19 07:08:30|||||||||19
1637305740000|2021-11-19 07:09:00|||||||||76
1637305760000|2021-11-19 07:09:20||102.39||102.39||102.39||102.39|0
1637305880000|2021-11-19 07:11:20|102.47||102.47||102.52||102.47||0
1637305890000|2021-11-19 07:11:30|102.52||102.47||102.52||102.47||0
1637305960000|2021-11-19 07:12:40|||||||||50
1637306290000|2021-11-19 07:18:10|||||||||5
1637306560000|2021-11-19 07:22:40|102.52||102.52||102.52||102.52||0
1637306670000|2021-11-19 07:24:30|102.47||102.47||102.47||102.47||0
1637306870000|2021-11-19 07:27:50|102.52||102.52||102.52||102.52||0
1637306910000|2021-11-19 07:28:30|102.62|102.44|102.62|102.49|102.62|102.49|102.62|102.44|521
1637306920000|2021-11-19 07:28:40||102.54||102.54||102.54||102.54|0
1637306940000|2021-11-19 07:29:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1637306950000|2021-11-19 07:29:10||102.54||102.54||102.54||102.54|0
1637306960000|2021-11-19 07:29:20||102.59||102.59||102.59||102.59|0
1637306970000|2021-11-19 07:29:30|||||||||30
1637306990000|2021-11-19 07:29:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|41
1637307010000|2021-11-19 07:30:10||102.59||102.59||102.59||102.59|60
1637307030000|2021-11-19 07:30:30||102.64||102.64||102.64||102.64|0
1637307050000|2021-11-19 07:30:50|102.77||102.77||102.77||102.77||0
1637307080000|2021-11-19 07:31:20|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|20
1637307170000|2021-11-19 07:32:50|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|264
1637307220000|2021-11-19 07:33:40||102.79||102.74||102.79||102.74|106
1637307240000|2021-11-19 07:34:00||102.79||102.74||102.79||102.74|1
1637307260000|2021-11-19 07:34:20|102.92|102.79|102.92|102.79|102.92|102.79|102.92|102.79|0
1637307270000|2021-11-19 07:34:30|||||||||107
1637307280000|2021-11-19 07:34:40||102.84||102.84||102.84||102.79|1
1637307300000|2021-11-19 07:35:00||102.79||102.79||102.79||102.79|1
1637307320000|2021-11-19 07:35:20||102.84||102.79||102.84||102.79|1
1637307330000|2021-11-19 07:35:30|102.87||102.87||102.92||102.87||0
1637307360000|2021-11-19 07:36:00|102.92||102.87||102.92||102.87||5
1637307440000|2021-11-19 07:37:20|||||||||15
1637307450000|2021-11-19 07:37:30|102.92||102.87||102.92||102.87||0
1637307460000|2021-11-19 07:37:40|102.92||102.92||102.92||102.92||0
1637307550000|2021-11-19 07:39:10|102.87||102.87||102.87||102.87||0
1637307600000|2021-11-19 07:40:00|||||||||1
1637307670000|2021-11-19 07:41:10|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|229
1637307680000|2021-11-19 07:41:20||102.69||102.69||102.69||102.69|0
1637307760000|2021-11-19 07:42:40||102.64||102.64||102.64||102.64|0
1637307780000|2021-11-19 07:43:00||102.69||102.64||102.69||102.64|0
1637307920000|2021-11-19 07:45:20||102.69||102.69||102.69||102.69|0
1637307930000|2021-11-19 07:45:30||102.64||102.64||102.64||102.64|0
1637307960000|2021-11-19 07:46:00||102.69||102.69||102.69||102.69|0
1637308010000|2021-11-19 07:46:50||102.64||102.69||102.69||102.64|0
1637308040000|2021-11-19 07:47:20||102.64||102.64||102.69||102.64|0
1637308050000|2021-11-19 07:47:30||102.69||102.64||102.69||102.64|0
1637308060000|2021-11-19 07:47:40||102.69||102.64||102.69||102.64|0
1637308080000|2021-11-19 07:48:00||102.69||102.69||102.69||102.69|0
1637308110000|2021-11-19 07:48:30||102.64||102.74||102.74||102.64|0
1637308170000|2021-11-19 07:49:30|102.87||102.87||102.87||102.87||0
1637308180000|2021-11-19 07:49:40||102.79||102.79||102.79||102.79|0
1637308260000|2021-11-19 07:51:00|102.92||102.92||102.92||102.92||101
1637308280000|2021-11-19 07:51:20||102.84||102.79||102.84||102.79|1
1637308290000|2021-11-19 07:51:30|102.87||102.87||102.87||102.87||0
1637308440000|2021-11-19 07:54:00|||||||||2
1637308470000|2021-11-19 07:54:30|102.77|102.69|102.82|102.69|102.82|102.69|102.77|102.64|391
1637308490000|2021-11-19 07:54:50||102.74||102.74||102.74||102.74|0
1637308500000|2021-11-19 07:55:00||102.69||102.69||102.69||102.69|0
1637308520000|2021-11-19 07:55:20|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|5
1637308540000|2021-11-19 07:55:40||102.74||102.74||102.74||102.74|16
1637308550000|2021-11-19 07:55:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|8
1637308560000|2021-11-19 07:56:00||102.64||102.64||102.64||102.64|0
1637308620000|2021-11-19 07:57:00||102.69||102.64||102.69||102.64|0
1637308630000|2021-11-19 07:57:10|102.72||102.77||102.77||102.72||42
1637308640000|2021-11-19 07:57:20|102.82|102.69|102.82|102.69|102.82|102.69|102.82|102.69|0
1637308740000|2021-11-19 07:59:00|102.72|102.59|102.77|102.59|102.77|102.59|102.72|102.59|6
1637308750000|2021-11-19 07:59:10|102.72|102.64|102.67|102.54|102.72|102.64|102.67|102.54|39
1637308760000|2021-11-19 07:59:20|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|53
1637308790000|2021-11-19 07:59:50|102.67||102.67||102.67||102.67||0
1637308800000|2021-11-19 08:00:00|102.72|102.64|102.72|102.64|102.77|102.64|102.67|102.59|60
1637308810000|2021-11-19 08:00:10|||||||||8
1637308820000|2021-11-19 08:00:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|156
1637308830000|2021-11-19 08:00:30|102.72|102.64|102.72|102.64|102.77|102.64|102.67|102.59|51
1637308840000|2021-11-19 08:00:40|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|31
1637308860000|2021-11-19 08:01:00|102.72|102.64|102.77|102.64|102.77|102.69|102.72|102.64|113
1637308870000|2021-11-19 08:01:10|102.72|102.69|102.77|102.64|102.77|102.69|102.72|102.64|29
1637308880000|2021-11-19 08:01:20|102.72|102.69|102.72|102.64|102.77|102.69|102.72|102.64|6
1637308890000|2021-11-19 08:01:30|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|16
1637308920000|2021-11-19 08:02:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|86
1637308950000|2021-11-19 08:02:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|139
1637308980000|2021-11-19 08:03:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|338
1637308990000|2021-11-19 08:03:10|||||||||5
1637309000000|2021-11-19 08:03:20|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|16
1637309010000|2021-11-19 08:03:30|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|157
1637309020000|2021-11-19 08:03:40|||||||||1
1637309030000|2021-11-19 08:03:50|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|45
1637309040000|2021-11-19 08:04:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|78
1637309050000|2021-11-19 08:04:10|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|0
1637309060000|2021-11-19 08:04:20|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.59|5
1637309070000|2021-11-19 08:04:30|||||||||187
1637309100000|2021-11-19 08:05:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|42
1637309110000|2021-11-19 08:05:10|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|66
1637309140000|2021-11-19 08:05:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|22
1637309150000|2021-11-19 08:05:50|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|145
1637309160000|2021-11-19 08:06:00|102.82||102.77||102.82||102.77||31
1637309180000|2021-11-19 08:06:20|102.82||102.77||102.82||102.77||93
1637309190000|2021-11-19 08:06:30|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|35
1637309200000|2021-11-19 08:06:40|102.77|102.74|102.77|102.69|102.77|102.74|102.77|102.69|4
1637309210000|2021-11-19 08:06:50|||||||||18
1637309220000|2021-11-19 08:07:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|97
1637309230000|2021-11-19 08:07:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|14
1637309240000|2021-11-19 08:07:20|102.72|102.64|102.72|102.59|102.72|102.64|102.72|102.59|19
1637309250000|2021-11-19 08:07:30|102.67|102.64|102.67|102.59|102.72|102.64|102.67|102.59|3
1637309270000|2021-11-19 08:07:50||102.54||102.59||102.59||102.54|16
1637309280000|2021-11-19 08:08:00|102.62|102.54|102.62|102.54|102.62|102.59|102.62|102.54|5
1637309290000|2021-11-19 08:08:10|||||||||5
1637309310000|2021-11-19 08:08:30|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|36
1637309320000|2021-11-19 08:08:40||102.54||102.54||102.54||102.54|4
1637309330000|2021-11-19 08:08:50|||||||||1
1637309340000|2021-11-19 08:09:00|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.54|31
1637309350000|2021-11-19 08:09:10||102.49||102.49||102.49||102.49|5
1637309360000|2021-11-19 08:09:20||102.54||102.54||102.54||102.54|1
1637309370000|2021-11-19 08:09:30|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|16
1637309380000|2021-11-19 08:09:40|102.62||102.67||102.67||102.62||0
1637309390000|2021-11-19 08:09:50|102.62||102.62||102.62||102.62||0
1637309400000|2021-11-19 08:10:00|102.67|102.59|102.67|102.54|102.67|102.59|102.67|102.54|14
1637309410000|2021-11-19 08:10:10|102.62|102.49|102.62|102.54|102.62|102.54|102.62|102.49|0
1637309420000|2021-11-19 08:10:20|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|0
1637309430000|2021-11-19 08:10:30||102.44||102.49||102.49||102.44|2
1637309440000|2021-11-19 08:10:40||102.44||102.49||102.49||102.44|0
1637309470000|2021-11-19 08:11:10|102.62||102.57||102.62||102.57||18
1637309490000|2021-11-19 08:11:30||102.44||102.49||102.49||102.44|2
1637309500000|2021-11-19 08:11:40|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|8
1637309510000|2021-11-19 08:11:50|102.57|102.54|102.57|102.49|102.62|102.54|102.57|102.49|9
1637309520000|2021-11-19 08:12:00|102.62||102.57||102.62||102.57||0
1637309530000|2021-11-19 08:12:10|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|10
1637309540000|2021-11-19 08:12:20||102.49||102.54||102.54||102.49|1
1637309550000|2021-11-19 08:12:30|102.57|102.49|102.57|102.49|102.57|102.54|102.57|102.44|3
1637309560000|2021-11-19 08:12:40|102.52|102.44|102.52|102.44|102.52|102.49|102.52|102.44|0
1637309570000|2021-11-19 08:12:50|102.57||102.57||102.57||102.57||1
1637309580000|2021-11-19 08:13:00|102.52||102.52||102.52||102.52||8
1637309590000|2021-11-19 08:13:10|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|2
1637309620000|2021-11-19 08:13:40|102.52||102.47||102.52||102.47||18
1637309640000|2021-11-19 08:14:00||102.34||102.39||102.39||102.34|1
1637309650000|2021-11-19 08:14:10||102.34||102.39||102.39||102.34|1
1637309660000|2021-11-19 08:14:20|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|20
1637309670000|2021-11-19 08:14:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|32
1637309700000|2021-11-19 08:15:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|41
1637309710000|2021-11-19 08:15:10|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1637309720000|2021-11-19 08:15:20|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|20
1637309730000|2021-11-19 08:15:30||102.39||102.44||102.44||102.39|0
1637309750000|2021-11-19 08:15:50|||||||||101
1637309760000|2021-11-19 08:16:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|18
1637309770000|2021-11-19 08:16:10|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|10
1637309780000|2021-11-19 08:16:20|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|18
1637309790000|2021-11-19 08:16:30|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|50
1637309810000|2021-11-19 08:16:50|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|11
1637309820000|2021-11-19 08:17:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|1
1637309830000|2021-11-19 08:17:10|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|3
1637309840000|2021-11-19 08:17:20|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|2
1637309850000|2021-11-19 08:17:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1637309860000|2021-11-19 08:17:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|9
1637309870000|2021-11-19 08:17:50||102.59||102.64||102.64||102.59|0
1637309880000|2021-11-19 08:18:00||102.59||102.59||102.59||102.59|2
1637309890000|2021-11-19 08:18:10||102.64||102.64||102.64||102.59|0
1637309900000|2021-11-19 08:18:20|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|5
1637309910000|2021-11-19 08:18:30|102.72||102.72||102.72||102.67||0
1637309920000|2021-11-19 08:18:40|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.59|19
1637309940000|2021-11-19 08:19:00|102.77||102.72||102.77||102.72||34
1637309950000|2021-11-19 08:19:10|102.67|102.59|102.67|102.59|102.67|102.64|102.67|102.59|10
1637309960000|2021-11-19 08:19:20|102.72||102.67||102.72||102.67||2
1637309990000|2021-11-19 08:19:50|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1637310010000|2021-11-19 08:20:10|102.77||102.72||102.77||102.72||1
1637310020000|2021-11-19 08:20:20|102.77|102.69|102.77|102.64|102.77|102.69|102.72|102.64|20
1637310030000|2021-11-19 08:20:30|102.72|102.69|102.77|102.69|102.77|102.69|102.72|102.69|7
1637310040000|2021-11-19 08:20:40|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|0
1637310070000|2021-11-19 08:21:10|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|2
1637310110000|2021-11-19 08:21:50|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|9
1637310120000|2021-11-19 08:22:00|102.67|102.59|102.67|102.59|102.72|102.59|102.67|102.59|237
1637310130000|2021-11-19 08:22:10|||||||||143
1637310170000|2021-11-19 08:22:50|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|189
1637310180000|2021-11-19 08:23:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|355
1637310200000|2021-11-19 08:23:20|||||||||256
1637310210000|2021-11-19 08:23:30|102.72||102.67||102.72||102.67||129
1637310220000|2021-11-19 08:23:40|||||||||258
1637310260000|2021-11-19 08:24:20|||||||||210
1637310290000|2021-11-19 08:24:50|||||||||267
1637310300000|2021-11-19 08:25:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|196
1637310320000|2021-11-19 08:25:20|||||||||1
1637310330000|2021-11-19 08:25:30|102.72||102.72||102.72||102.72||0
1637310340000|2021-11-19 08:25:40|102.67||102.72||102.72||102.67||11
1637310350000|2021-11-19 08:25:50|102.67|102.64|102.67|102.59|102.72|102.64|102.67|102.59|0
1637310360000|2021-11-19 08:26:00|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|10
1637310370000|2021-11-19 08:26:10|102.67||102.67||102.67||102.67||0
1637310380000|2021-11-19 08:26:20|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|0
1637310390000|2021-11-19 08:26:30|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|0
1637310400000|2021-11-19 08:26:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|7
1637310420000|2021-11-19 08:27:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|16
1637310430000|2021-11-19 08:27:10|102.82||102.82||102.82||102.82||167
1637310440000|2021-11-19 08:27:20|102.77||102.82||102.82||102.77||11
1637310450000|2021-11-19 08:27:30||102.74||102.74||102.74||102.74|0
1637310460000|2021-11-19 08:27:40||102.69||102.69||102.69||102.69|1
1637310470000|2021-11-19 08:27:50|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|22
1637310480000|2021-11-19 08:28:00|102.87||102.82||102.87||102.82||44
1637310490000|2021-11-19 08:28:10|102.87|102.79|102.87|102.74|102.87|102.79|102.82|102.74|22
1637310500000|2021-11-19 08:28:20|102.82|102.79|102.82|102.74|102.82|102.79|102.82|102.74|19
1637310600000|2021-11-19 08:30:00|||||||||222
1637310610000|2021-11-19 08:30:10|||||||||582
1637310620000|2021-11-19 08:30:20|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|566
1637310640000|2021-11-19 08:30:40|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|84
1637310650000|2021-11-19 08:30:50|102.77||102.72||102.77||102.72||0
1637310660000|2021-11-19 08:31:00|102.77||102.72||102.77||102.72||16
1637310690000|2021-11-19 08:31:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|149
1637310700000|2021-11-19 08:31:40|||||||||2
1637310710000|2021-11-19 08:31:50|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|34
1637310720000|2021-11-19 08:32:00||102.69||102.74||102.74||102.69|7
1637310730000|2021-11-19 08:32:10|102.77|102.69|102.77|102.69|102.77|102.74|102.77|102.69|1
1637310770000|2021-11-19 08:32:50|102.82||102.77||102.82||102.77||7
1637310780000|2021-11-19 08:33:00|102.82|102.74|102.82|102.69|102.82|102.74|102.82|102.69|3
1637310790000|2021-11-19 08:33:10|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.74|0
1637310810000|2021-11-19 08:33:30|102.77|102.69|102.82|102.69|102.82|102.74|102.77|102.69|4
1637310820000|2021-11-19 08:33:40|102.77|102.74|102.77|102.69|102.77|102.74|102.77|102.69|2
1637310870000|2021-11-19 08:34:30|102.72|102.64|102.77|102.64|102.77|102.64|102.72|102.64|34
1637310880000|2021-11-19 08:34:40||102.69||102.69||102.69||102.69|0
1637310900000|2021-11-19 08:35:00|102.82||102.77||102.82||102.77||3
1637310910000|2021-11-19 08:35:10|102.82||102.77||102.82||102.77||0
1637311000000|2021-11-19 08:36:40|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|100
1637311020000|2021-11-19 08:37:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|100
1637311030000|2021-11-19 08:37:10||102.74||102.79||102.79||102.74|44
1637311040000|2021-11-19 08:37:20|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|7
1637311060000|2021-11-19 08:37:40|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.79|0
1637311080000|2021-11-19 08:38:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|50
1637311110000|2021-11-19 08:38:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|72
1637311120000|2021-11-19 08:38:40|102.82||102.77||102.82||102.77||0
1637311190000|2021-11-19 08:39:50|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|5
1637311200000|2021-11-19 08:40:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|1
1637311210000|2021-11-19 08:40:10||102.64||102.64||102.69||102.64|0
1637311220000|2021-11-19 08:40:20|102.72||102.72||102.72||102.72||0
1637311230000|2021-11-19 08:40:30|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1637311240000|2021-11-19 08:40:40||102.64||102.64||102.69||102.64|0
1637311250000|2021-11-19 08:40:50|102.72|102.69|102.72|102.64|102.77|102.69|102.72|102.64|0
1637311260000|2021-11-19 08:41:00|102.77||102.72||102.77||102.72||0
1637311270000|2021-11-19 08:41:10|102.77|102.69|102.77|102.64|102.77|102.69|102.72|102.64|3
1637311280000|2021-11-19 08:41:20|102.72||102.77||102.77||102.72||0
1637311290000|2021-11-19 08:41:30|102.72||102.72||102.72||102.72||0
1637311440000|2021-11-19 08:44:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|160
1637311470000|2021-11-19 08:44:30|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|92
1637311500000|2021-11-19 08:45:00|102.67|102.59|102.52|102.44|102.72|102.59|102.47|102.39|1679
1637311520000|2021-11-19 08:45:20||102.39||102.44||102.44||102.39|20
1637311530000|2021-11-19 08:45:30|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|0
1637311540000|2021-11-19 08:45:40|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.44|3
1637311550000|2021-11-19 08:45:50|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|0
1637311560000|2021-11-19 08:46:00|102.52||102.47||102.52||102.47||46
1637311570000|2021-11-19 08:46:10|||||||||2
1637311660000|2021-11-19 08:47:40|102.52||102.52||102.52||102.47||10
1637311670000|2021-11-19 08:47:50|102.47||102.52||102.52||102.47||0
1637311680000|2021-11-19 08:48:00|102.47||102.47||102.52||102.47||9
1637311710000|2021-11-19 08:48:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|44
1637311740000|2021-11-19 08:49:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|21
1637311770000|2021-11-19 08:49:30|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|75
1637311780000|2021-11-19 08:49:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|20
1637311790000|2021-11-19 08:49:50|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|113
1637311800000|2021-11-19 08:50:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|14
1637311810000|2021-11-19 08:50:10|102.42||102.37||102.42||102.37||0
1637311820000|2021-11-19 08:50:20|102.42||102.37||102.42||102.37||0
1637311830000|2021-11-19 08:50:30|102.42||102.37||102.42||102.37||0
1637311840000|2021-11-19 08:50:40|||||||||79
1637311850000|2021-11-19 08:50:50||102.24||102.29||102.29||102.24|2
1637311870000|2021-11-19 08:51:10|102.32|102.24|102.32|102.24|102.37|102.24|102.32|102.24|99
1637311880000|2021-11-19 08:51:20|102.37||102.37||102.37||102.32||3
1637311890000|2021-11-19 08:51:30||102.29||102.29||102.29||102.24|0
1637311910000|2021-11-19 08:51:50|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|520
1637311920000|2021-11-19 08:52:00|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|161
1637311930000|2021-11-19 08:52:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|10
1637311940000|2021-11-19 08:52:20|||||||||120
1637311950000|2021-11-19 08:52:30||102.19||102.24||102.24||102.19|0
1637311960000|2021-11-19 08:52:40||102.19||102.19||102.24||102.19|0
1637311970000|2021-11-19 08:52:50||102.24||102.24||102.24||102.19|0
1637311980000|2021-11-19 08:53:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1637312000000|2021-11-19 08:53:20|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|102
1637312010000|2021-11-19 08:53:30||102.24||102.24||102.24||102.19|0
1637312020000|2021-11-19 08:53:40||102.19||102.24||102.24||102.19|3
1637312030000|2021-11-19 08:53:50|102.37||102.37||102.37||102.32||0
1637312040000|2021-11-19 08:54:00||102.29||102.29||102.29||102.29|0
1637312050000|2021-11-19 08:54:10|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|21
1637312060000|2021-11-19 08:54:20|||||||||1
1637312070000|2021-11-19 08:54:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|25
1637312080000|2021-11-19 08:54:40|102.32||102.32||102.32||102.27||0
1637312090000|2021-11-19 08:54:50|102.27||102.27||102.27||102.27||0
1637312100000|2021-11-19 08:55:00||102.14||102.19||102.19||102.14|34
1637312110000|2021-11-19 08:55:10|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|4
1637312180000|2021-11-19 08:56:20|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|102
1637312200000|2021-11-19 08:56:40|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|413
1637312210000|2021-11-19 08:56:50|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|110
1637312220000|2021-11-19 08:57:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|18
1637312230000|2021-11-19 08:57:10|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|544
1637312250000|2021-11-19 08:57:30|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|105
1637312260000|2021-11-19 08:57:40||102.09||102.09||102.09||102.04|0
1637312280000|2021-11-19 08:58:00|102.22||102.22||102.22||102.17||19
1637312290000|2021-11-19 08:58:10|102.17||102.22||102.22||102.17||0
1637312300000|2021-11-19 08:58:20|102.17||102.17||102.22||102.17||0
1637312310000|2021-11-19 08:58:30|102.22||102.17||102.22||102.17||0
1637312320000|2021-11-19 08:58:40|102.22||102.22||102.22||102.17||0
1637312330000|2021-11-19 08:58:50|102.17||102.22||102.22||102.17||0
1637312340000|2021-11-19 08:59:00||102.14||102.09||102.14||102.09|0
1637312350000|2021-11-19 08:59:10|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|10
1637312360000|2021-11-19 08:59:20|||||||||1
1637312370000|2021-11-19 08:59:30|102.27||102.27||102.27||102.22||0
1637312380000|2021-11-19 08:59:40|102.22||102.22||102.27||102.22||0
1637312400000|2021-11-19 09:00:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|27
1637312410000|2021-11-19 09:00:10|102.22||102.17||102.22||102.17||2
1637312420000|2021-11-19 09:00:20|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|0
1637312430000|2021-11-19 09:00:30|102.27||102.22||102.27||102.22||21
1637312440000|2021-11-19 09:00:40|102.27||102.27||102.27||102.22||0
1637312450000|2021-11-19 09:00:50|102.22|102.19|102.22|102.14|102.27|102.19|102.22|102.14|0
1637312470000|2021-11-19 09:01:10|102.27||102.22||102.27||102.22||1
1637312500000|2021-11-19 09:01:40|102.27||102.22||102.27||102.22||0
1637312520000|2021-11-19 09:02:00|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|3
1637312530000|2021-11-19 09:02:10||102.19||102.19||102.19||102.19|0
1637312540000|2021-11-19 09:02:20||102.14||102.14||102.14||102.14|0
1637312550000|2021-11-19 09:02:30|102.22||102.27||102.27||102.22||0
1637312560000|2021-11-19 09:02:40|102.22||102.22||102.27||102.22||0
1637312570000|2021-11-19 09:02:50|102.27||102.27||102.27||102.27||0
1637312580000|2021-11-19 09:03:00||102.19||102.19||102.19||102.19|0
1637312600000|2021-11-19 09:03:20|102.32||102.27||102.32||102.27||1
1637312630000|2021-11-19 09:03:50|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|5
1637312650000|2021-11-19 09:04:10|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|3
1637312660000|2021-11-19 09:04:20||102.19||102.24||102.24||102.19|0
1637312670000|2021-11-19 09:04:30|102.37||102.32||102.37||102.32||29
1637312680000|2021-11-19 09:04:40|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|0
1637312720000|2021-11-19 09:05:20|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|284
1637312730000|2021-11-19 09:05:30|||||||||2
1637312740000|2021-11-19 09:05:40|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|14
1637312750000|2021-11-19 09:05:50||102.24||102.19||102.24||102.19|0
1637312760000|2021-11-19 09:06:00||102.24||102.24||102.24||102.19|1
1637312770000|2021-11-19 09:06:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|0
1637312790000|2021-11-19 09:06:30|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|1401
1637312800000|2021-11-19 09:06:40|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.19|0
1637312810000|2021-11-19 09:06:50|102.27|102.24|102.32|102.24|102.32|102.24|102.27|102.24|0
1637312850000|2021-11-19 09:07:30|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|63
1637312860000|2021-11-19 09:07:40|102.27||102.32||102.32||102.27||0
1637312870000|2021-11-19 09:07:50||102.24||102.24||102.24||102.24|0
1637312930000|2021-11-19 09:08:50|102.37||102.32||102.37||102.32||56
1637312940000|2021-11-19 09:09:00|||||||||1
1637312960000|2021-11-19 09:09:20|||||||||90
1637313000000|2021-11-19 09:10:00|102.37||102.37||102.37||102.37||2
1637313010000|2021-11-19 09:10:10|102.32|102.29|102.32|102.24|102.32|102.29|102.32|102.24|0
1637313020000|2021-11-19 09:10:20|102.37||102.37||102.37||102.37||0
1637313030000|2021-11-19 09:10:30|102.32||102.32||102.32||102.32||10
1637313060000|2021-11-19 09:11:00|||||||||95
1637313090000|2021-11-19 09:11:30|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|53
1637313140000|2021-11-19 09:12:20|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|81
1637313150000|2021-11-19 09:12:30|102.22||102.22||102.27||102.22||0
1637313160000|2021-11-19 09:12:40|102.27||102.22||102.27||102.22||0
1637313170000|2021-11-19 09:12:50|102.27||102.27||102.27||102.27||0
1637313180000|2021-11-19 09:13:00|102.22||102.22||102.27||102.22||1
1637313190000|2021-11-19 09:13:10|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1
1637313250000|2021-11-19 09:14:10|102.22|102.14|102.27|102.14|102.27|102.14|102.22|102.14|4622
1637313260000|2021-11-19 09:14:20|102.22||102.22||102.22||102.22||0
1637313310000|2021-11-19 09:15:10|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|47
1637313320000|2021-11-19 09:15:20|||||||||18
1637313350000|2021-11-19 09:15:50|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|43
1637313360000|2021-11-19 09:16:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|87
1637313430000|2021-11-19 09:17:10|||||||||58
1637313470000|2021-11-19 09:17:50|102.22||102.22||102.22||102.22||76
1637313480000|2021-11-19 09:18:00|102.17||102.17||102.17||102.17||1
1637313540000|2021-11-19 09:19:00|102.22||102.22||102.22||102.17||1
1637313550000|2021-11-19 09:19:10|102.17||102.17||102.22||102.17||0
1637313560000|2021-11-19 09:19:20|102.22||102.17||102.22||102.17||0
1637313680000|2021-11-19 09:21:20|||||||||100
1637313760000|2021-11-19 09:22:40|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|78
1637313780000|2021-11-19 09:23:00|102.17||102.12||102.17||102.12||23
1637313790000|2021-11-19 09:23:10|102.17||102.17||102.17||102.12||0
1637313800000|2021-11-19 09:23:20|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|16
1637313830000|2021-11-19 09:23:50|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|291
1637313840000|2021-11-19 09:24:00|||||||||15
1637313850000|2021-11-19 09:24:10|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|1338
1637313870000|2021-11-19 09:24:30|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|101
1637313890000|2021-11-19 09:24:50|||||||||1140
1637313920000|2021-11-19 09:25:20|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|133
1637313930000|2021-11-19 09:25:30|101.87|101.79|101.87|101.79|101.87|101.84|101.87|101.79|636
1637313950000|2021-11-19 09:25:50|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|86
1637313960000|2021-11-19 09:26:00|101.92||101.87||101.92||101.87||17
1637313980000|2021-11-19 09:26:20||101.74||101.79||101.79||101.74|147
1637313990000|2021-11-19 09:26:30|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|641
1637314000000|2021-11-19 09:26:40|101.72|101.64|101.72|101.64|101.72|101.69|101.72|101.64|833
1637314010000|2021-11-19 09:26:50|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|29
1637314020000|2021-11-19 09:27:00|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|92
1637314030000|2021-11-19 09:27:10|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|71
1637314040000|2021-11-19 09:27:20|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|392
1637314050000|2021-11-19 09:27:30|101.67||101.67||101.67||101.67||121
1637314060000|2021-11-19 09:27:40|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|84
1637314070000|2021-11-19 09:27:50|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|31
1637314080000|2021-11-19 09:28:00|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|810
1637314090000|2021-11-19 09:28:10|101.52|101.49|101.52|101.44|101.57|101.49|101.52|101.44|510
1637314100000|2021-11-19 09:28:20|101.47|101.39|101.57|101.49|101.57|101.49|101.47|101.39|988
1637314110000|2021-11-19 09:28:30|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|482
1637314120000|2021-11-19 09:28:40||101.54||101.54||101.54||101.54|266
1637314130000|2021-11-19 09:28:50||101.49||101.54||101.54||101.49|235
1637314140000|2021-11-19 09:29:00||101.49||101.54||101.54||101.49|170
1637314150000|2021-11-19 09:29:10||101.49||101.54||101.54||101.49|60
1637314160000|2021-11-19 09:29:20|||||||||113
1637314170000|2021-11-19 09:29:30|||||||||200
1637314190000|2021-11-19 09:29:50|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|123
1637314200000|2021-11-19 09:30:00|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|141
1637314210000|2021-11-19 09:30:10|101.52|101.34|101.47|101.39|101.52|101.39|101.47|101.34|422
1637314220000|2021-11-19 09:30:20|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.29|100
1637314230000|2021-11-19 09:30:30|101.37|101.29|101.37|101.29|101.37|101.34|101.37|101.29|16
1637314240000|2021-11-19 09:30:40|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|54
1637314250000|2021-11-19 09:30:50|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|11
1637314260000|2021-11-19 09:31:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|40
1637314270000|2021-11-19 09:31:10|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|75
1637314280000|2021-11-19 09:31:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|16
1637314290000|2021-11-19 09:31:30|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|120
1637314300000|2021-11-19 09:31:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|6
1637314310000|2021-11-19 09:31:50|101.32|101.24|101.32|101.19|101.32|101.24|101.27|101.19|34
1637314320000|2021-11-19 09:32:00|101.27|101.24|101.27|101.14|101.27|101.24|101.22|101.14|197
1637314330000|2021-11-19 09:32:10|101.22|101.09|101.22|101.14|101.22|101.14|101.22|101.09|111
1637314340000|2021-11-19 09:32:20|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.14|67
1637314350000|2021-11-19 09:32:30|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.24|133
1637314360000|2021-11-19 09:32:40||101.19||101.24||101.24||101.19|46
1637314370000|2021-11-19 09:32:50|||||||||20
1637314380000|2021-11-19 09:33:00|101.27|101.19|101.27|101.19|101.32|101.19|101.27|101.19|18
1637314390000|2021-11-19 09:33:10|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.19|210
1637314400000|2021-11-19 09:33:20|||||||||31
1637314410000|2021-11-19 09:33:30|||||||||2
1637314420000|2021-11-19 09:33:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|62
1637314430000|2021-11-19 09:33:50|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|11
1637314440000|2021-11-19 09:34:00|101.27|101.19|101.32|101.19|101.32|101.24|101.27|101.19|19
1637314450000|2021-11-19 09:34:10|101.27|101.24|101.27|101.19|101.32|101.24|101.27|101.19|26
1637314460000|2021-11-19 09:34:20|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|13
1637314470000|2021-11-19 09:34:30|||||||||691
1637314480000|2021-11-19 09:34:40|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|10
1637314490000|2021-11-19 09:34:50|||||||||100
1637314500000|2021-11-19 09:35:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|613
1637314510000|2021-11-19 09:35:10|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|42
1637314520000|2021-11-19 09:35:20|||||||||60
1637314530000|2021-11-19 09:35:30|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|165
1637314540000|2021-11-19 09:35:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|15
1637314550000|2021-11-19 09:35:50|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|164
1637314560000|2021-11-19 09:36:00|101.12|101.09|101.17|101.04|101.17|101.09|101.12|101.04|25
1637314570000|2021-11-19 09:36:10||101.09||101.09||101.09||101.04|2
1637314580000|2021-11-19 09:36:20|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.09|328
1637314590000|2021-11-19 09:36:30|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.14|24
1637314600000|2021-11-19 09:36:40|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|396
1637314610000|2021-11-19 09:36:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|162
1637314620000|2021-11-19 09:37:00|101.12||101.07||101.12||101.07||28
1637314640000|2021-11-19 09:37:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|578
1637314660000|2021-11-19 09:37:40|||||||||1
1637314670000|2021-11-19 09:37:50|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|695
1637314680000|2021-11-19 09:38:00|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|167
1637314690000|2021-11-19 09:38:10|100.87|100.79|100.92|100.79|100.92|100.84|100.87|100.79|796
1637314700000|2021-11-19 09:38:20|100.87|100.84|100.82|100.74|100.92|100.84|100.82|100.74|257
1637314710000|2021-11-19 09:38:30|||||||||291
1637314720000|2021-11-19 09:38:40|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|369
1637314730000|2021-11-19 09:38:50|100.77||100.77||100.77||100.77||0
1637314740000|2021-11-19 09:39:00|100.72|100.64|100.62|100.54|100.72|100.64|100.62|100.54|1026
1637314750000|2021-11-19 09:39:10|100.57|100.49|100.67|100.54|100.67|100.59|100.57|100.49|467
1637314760000|2021-11-19 09:39:20|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.54|73
1637314770000|2021-11-19 09:39:30|||||||||106
1637314780000|2021-11-19 09:39:40|100.57|100.49|100.62|100.49|100.62|100.54|100.57|100.49|314
1637314790000|2021-11-19 09:39:50|100.57||100.57||100.62||100.57||102
1637314800000|2021-11-19 09:40:00|100.52|100.44|100.62|100.54|100.62|100.54|100.52|100.44|1425
1637314810000|2021-11-19 09:40:10||100.49||100.54||100.54||100.49|5
1637314820000|2021-11-19 09:40:20|100.57|100.49|100.57|100.44|100.57|100.49|100.52|100.44|35
1637314830000|2021-11-19 09:40:30|100.52|100.49|100.62|100.54|100.62|100.54|100.52|100.49|517
1637314840000|2021-11-19 09:40:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|323
1637314860000|2021-11-19 09:41:00|||||||||20
1637314870000|2021-11-19 09:41:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|343
1637314880000|2021-11-19 09:41:20|||||||||69
1637314890000|2021-11-19 09:41:30|100.77|100.69|100.72|100.59|100.77|100.69|100.67|100.59|136
1637314900000|2021-11-19 09:41:40|100.67||100.67||100.67||100.67||8
1637314910000|2021-11-19 09:41:50|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|11
1637314920000|2021-11-19 09:42:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|1413
1637314930000|2021-11-19 09:42:10|100.57||100.52||100.57||100.52||180
1637314940000|2021-11-19 09:42:20|||||||||4
1637314950000|2021-11-19 09:42:30|100.57|100.49|100.57|100.44|100.57|100.49|100.52|100.44|14
1637314960000|2021-11-19 09:42:40|100.52||100.52||100.57||100.52||3
1637314970000|2021-11-19 09:42:50|100.57|100.49|100.47|100.39|100.57|100.49|100.47|100.39|1009
1637314980000|2021-11-19 09:43:00|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.29|275
1637314990000|2021-11-19 09:43:10|100.47|100.29|100.42|100.34|100.47|100.34|100.42|100.29|242
1637315000000|2021-11-19 09:43:20|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|219
1637315020000|2021-11-19 09:43:40|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|464
1637315030000|2021-11-19 09:43:50|100.32|100.14|100.17|100.09|100.32|100.14|100.17|100.09|1186
1637315040000|2021-11-19 09:44:00|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|501
1637315050000|2021-11-19 09:44:10|100.27|100.09|100.27|100.19|100.27|100.19|100.27|100.09|668
1637315060000|2021-11-19 09:44:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|547
1637315070000|2021-11-19 09:44:30|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|468
1637315080000|2021-11-19 09:44:40|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.14|180
1637315090000|2021-11-19 09:44:50|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|143
1637315100000|2021-11-19 09:45:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|473
1637315110000|2021-11-19 09:45:10|100.47|100.39|100.47|100.39|100.52|100.39|100.47|100.39|440
1637315120000|2021-11-19 09:45:20|100.52|100.34|100.47|100.34|100.52|100.34|100.47|100.34|332
1637315130000|2021-11-19 09:45:30|100.52|100.39|100.47|100.39|100.52|100.39|100.47|100.39|41
1637315140000|2021-11-19 09:45:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|209
1637315150000|2021-11-19 09:45:50|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|55
1637315160000|2021-11-19 09:46:00|||||||||14
1637315170000|2021-11-19 09:46:10|||||||||35
1637315180000|2021-11-19 09:46:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|119
1637315190000|2021-11-19 09:46:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|506
1637315200000|2021-11-19 09:46:40|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|73
1637315210000|2021-11-19 09:46:50|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|34
1637315220000|2021-11-19 09:47:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|16
1637315230000|2021-11-19 09:47:10|100.57||100.57||100.57||100.52||40
1637315240000|2021-11-19 09:47:20|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|278
1637315250000|2021-11-19 09:47:30|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|130
1637315260000|2021-11-19 09:47:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|116
1637315270000|2021-11-19 09:47:50|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.44|58
1637315280000|2021-11-19 09:48:00|||||||||23
1637315290000|2021-11-19 09:48:10|100.47|100.39|100.57|100.49|100.57|100.49|100.47|100.39|189
1637315300000|2021-11-19 09:48:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|46
1637315310000|2021-11-19 09:48:30|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|66
1637315320000|2021-11-19 09:48:40|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|354
1637315330000|2021-11-19 09:48:50|100.52|100.39|100.42|100.34|100.52|100.39|100.42|100.34|370
1637315340000|2021-11-19 09:49:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|58
1637315350000|2021-11-19 09:49:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|67
1637315360000|2021-11-19 09:49:20|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|457
1637315370000|2021-11-19 09:49:30|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|196
1637315380000|2021-11-19 09:49:40|||||||||105
1637315390000|2021-11-19 09:49:50|100.22|100.14|100.22|100.14|100.27|100.19|100.22|100.14|171
1637315400000|2021-11-19 09:50:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|288
1637315410000|2021-11-19 09:50:10|||||||||14
1637315420000|2021-11-19 09:50:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|18
1637315430000|2021-11-19 09:50:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|147
1637315440000|2021-11-19 09:50:40|||||||||14
1637315450000|2021-11-19 09:50:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|30
1637315460000|2021-11-19 09:51:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|435
1637315470000|2021-11-19 09:51:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|311
1637315480000|2021-11-19 09:51:20|100.22|100.14|100.32|100.24|100.32|100.24|100.22|100.14|347
1637315490000|2021-11-19 09:51:30|100.27|100.19|100.22|100.14|100.32|100.24|100.22|100.14|809
1637315500000|2021-11-19 09:51:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|50
1637315510000|2021-11-19 09:51:50|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|30
1637315520000|2021-11-19 09:52:00|||||||||14
1637315530000|2021-11-19 09:52:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|462
1637315540000|2021-11-19 09:52:20|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.04|1031
1637315550000|2021-11-19 09:52:30|||||||||149
1637315560000|2021-11-19 09:52:40|||||||||115
1637315570000|2021-11-19 09:52:50|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|361
1637315580000|2021-11-19 09:53:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|330
1637315590000|2021-11-19 09:53:10|||||||||333
1637315600000|2021-11-19 09:53:20|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|295
1637315610000|2021-11-19 09:53:30|||||||||163
1637315620000|2021-11-19 09:53:40|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|24
1637315630000|2021-11-19 09:53:50|||||||||230
1637315640000|2021-11-19 09:54:00|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|177
1637315650000|2021-11-19 09:54:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|287
1637315660000|2021-11-19 09:54:20|||||||||266
1637315670000|2021-11-19 09:54:30|||||||||107
1637315680000|2021-11-19 09:54:40|||||||||672
1637315690000|2021-11-19 09:54:50|||||||||25
1637315700000|2021-11-19 09:55:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|352
1637315710000|2021-11-19 09:55:10|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|48
1637315720000|2021-11-19 09:55:20|||||||||2
1637315730000|2021-11-19 09:55:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|30
1637315740000|2021-11-19 09:55:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|189
1637315750000|2021-11-19 09:55:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|119
1637315760000|2021-11-19 09:56:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|461
1637315770000|2021-11-19 09:56:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|191
1637315780000|2021-11-19 09:56:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|16
1637315790000|2021-11-19 09:56:30||99.84||99.89||99.89||99.84|85
1637315800000|2021-11-19 09:56:40|||||||||180
1637315810000|2021-11-19 09:56:50|||||||||1
1637315820000|2021-11-19 09:57:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|103
1637315830000|2021-11-19 09:57:10|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|527
1637315840000|2021-11-19 09:57:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|674
1637315850000|2021-11-19 09:57:30|100.02|99.94|99.97|99.84|100.02|99.94|99.92|99.84|191
1637315860000|2021-11-19 09:57:40|99.92|99.89|99.92|99.79|99.97|99.89|99.92|99.79|95
1637315870000|2021-11-19 09:57:50||99.84||99.84||99.84||99.79|60
1637315880000|2021-11-19 09:58:00|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|12
1637315890000|2021-11-19 09:58:10|||||||||91
1637315900000|2021-11-19 09:58:20|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|152
1637315910000|2021-11-19 09:58:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|298
1637315920000|2021-11-19 09:58:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|26
1637315930000|2021-11-19 09:58:50|||||||||3
1637315940000|2021-11-19 09:59:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|673
1637315950000|2021-11-19 09:59:10|99.87|99.69|99.82|99.69|99.87|99.69|99.77|99.69|297
1637315960000|2021-11-19 09:59:20||99.74||99.74||99.74||99.74|92
1637315970000|2021-11-19 09:59:30|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|654
1637315980000|2021-11-19 09:59:40|||||||||102
1637315990000|2021-11-19 09:59:50|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|244
1637316000000|2021-11-19 10:00:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|178
1637316010000|2021-11-19 10:00:10|99.87|99.79|99.82|99.74|99.92|99.84|99.82|99.74|266
1637316020000|2021-11-19 10:00:20|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|359
1637316030000|2021-11-19 10:00:30|||||||||78
1637316040000|2021-11-19 10:00:40|||||||||3
1637316050000|2021-11-19 10:00:50|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|141
1637316060000|2021-11-19 10:01:00|||||||||435
1637316070000|2021-11-19 10:01:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|322
1637316080000|2021-11-19 10:01:20|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|437
1637316090000|2021-11-19 10:01:30|||||||||4
1637316100000|2021-11-19 10:01:40|||||||||35
1637316120000|2021-11-19 10:02:00|||||||||144
1637316130000|2021-11-19 10:02:10|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|129
1637316140000|2021-11-19 10:02:20|||||||||7
1637316150000|2021-11-19 10:02:30|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|218
1637316160000|2021-11-19 10:02:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|194
1637316170000|2021-11-19 10:02:50|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|354
1637316180000|2021-11-19 10:03:00|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|1140
1637316190000|2021-11-19 10:03:10|||||||||3085
1637316200000|2021-11-19 10:03:20|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|239
1637316210000|2021-11-19 10:03:30|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|19
1637316220000|2021-11-19 10:03:40|||||||||1
1637316230000|2021-11-19 10:03:50|99.52|99.44|99.57|99.44|99.57|99.44|99.52|99.44|119
1637316240000|2021-11-19 10:04:00|99.52|99.49|99.52|99.44|99.57|99.49|99.52|99.44|35
1637316250000|2021-11-19 10:04:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|131
1637316270000|2021-11-19 10:04:30|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|256
1637316280000|2021-11-19 10:04:40||99.19||99.24||99.24||99.19|143
1637316290000|2021-11-19 10:04:50|99.37|99.29|99.32|99.24|99.37|99.29|99.27|99.19|407
1637316310000|2021-11-19 10:05:10|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|1245
1637316320000|2021-11-19 10:05:20|99.32|99.14|99.32|99.24|99.32|99.24|99.32|99.14|379
1637316330000|2021-11-19 10:05:30|99.27|99.19|99.22|99.14|99.27|99.24|99.22|99.14|571
1637316340000|2021-11-19 10:05:40|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|223
1637316350000|2021-11-19 10:05:50|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|371
1637316360000|2021-11-19 10:06:00|99.17|99.09|99.22|99.09|99.22|99.14|99.17|99.09|137
1637316370000|2021-11-19 10:06:10|99.17|99.14|99.17|99.09|99.22|99.14|99.17|99.09|263
1637316380000|2021-11-19 10:06:20|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|458
1637316390000|2021-11-19 10:06:30|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|644
1637316410000|2021-11-19 10:06:50|99.12|99.04|99.07|98.99|99.17|99.09|99.07|98.99|874
1637316420000|2021-11-19 10:07:00|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|1354
1637316430000|2021-11-19 10:07:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|299
1637316440000|2021-11-19 10:07:20|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|54
1637316450000|2021-11-19 10:07:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|361
1637316460000|2021-11-19 10:07:40|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|137
1637316470000|2021-11-19 10:07:50|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|469
1637316480000|2021-11-19 10:08:00|98.97|98.89|99.07|98.99|99.07|98.99|98.92|98.84|498
1637316490000|2021-11-19 10:08:10|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|356
1637316500000|2021-11-19 10:08:20|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|480
1637316510000|2021-11-19 10:08:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|40
1637316530000|2021-11-19 10:08:50|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|335
1637316540000|2021-11-19 10:09:00|||||||||105
1637316550000|2021-11-19 10:09:10|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|857
1637316560000|2021-11-19 10:09:20|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|202
1637316570000|2021-11-19 10:09:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|657
1637316580000|2021-11-19 10:09:40|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|434
1637316590000|2021-11-19 10:09:50|||||||||333
1637316600000|2021-11-19 10:10:00|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|165
1637316610000|2021-11-19 10:10:10|98.92|98.84|98.82|98.74|98.92|98.84|98.82|98.74|350
1637316620000|2021-11-19 10:10:20|98.87||98.82||98.87||98.82||500
1637316630000|2021-11-19 10:10:30|98.77|98.69|98.67|98.59|98.82|98.69|98.67|98.59|1343
1637316640000|2021-11-19 10:10:40|98.72||98.67||98.72||98.67||938
1637316650000|2021-11-19 10:10:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|1255
1637316660000|2021-11-19 10:11:00|||||||||2
1637316670000|2021-11-19 10:11:10|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.54|383
1637316680000|2021-11-19 10:11:20|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|270
1637316690000|2021-11-19 10:11:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|12
1637316700000|2021-11-19 10:11:40|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|2035
1637316710000|2021-11-19 10:11:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|32
1637316720000|2021-11-19 10:12:00|||||||||622
1637316730000|2021-11-19 10:12:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|152
1637316740000|2021-11-19 10:12:20|||||||||448
1637316750000|2021-11-19 10:12:30|98.67||98.62||98.67||98.62||342
1637316760000|2021-11-19 10:12:40|||||||||743
1637316770000|2021-11-19 10:12:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|190
1637316780000|2021-11-19 10:13:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|148
1637316790000|2021-11-19 10:13:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|237
1637316800000|2021-11-19 10:13:20|||||||||1296
1637316810000|2021-11-19 10:13:30|||||||||190
1637316820000|2021-11-19 10:13:40|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.54|352
1637316830000|2021-11-19 10:13:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|149
1637316840000|2021-11-19 10:14:00|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|699
1637316850000|2021-11-19 10:14:10|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|315
1637316860000|2021-11-19 10:14:20|98.82|98.79|98.92|98.84|98.92|98.84|98.82|98.79|332
1637316870000|2021-11-19 10:14:30|98.97||98.92||98.97||98.92||512
1637316880000|2021-11-19 10:14:40|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|674
1637316890000|2021-11-19 10:14:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|18
1637316900000|2021-11-19 10:15:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|8
1637316910000|2021-11-19 10:15:10|98.97|98.89|98.97|98.89|99.02|98.89|98.92|98.84|517
1637316920000|2021-11-19 10:15:20|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|189
1637316930000|2021-11-19 10:15:30|99.07|98.99|99.17|99.09|99.17|99.09|99.07|98.99|247
1637316940000|2021-11-19 10:15:40|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|702
1637316950000|2021-11-19 10:15:50|||||||||266
1637316960000|2021-11-19 10:16:00|99.27|99.19|99.32|99.24|99.32|99.24|99.22|99.19|360
1637316970000|2021-11-19 10:16:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|145
1637316980000|2021-11-19 10:16:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|250
1637316990000|2021-11-19 10:16:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|154
1637317000000|2021-11-19 10:16:40|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|10
1637317010000|2021-11-19 10:16:50|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|3530
1637317020000|2021-11-19 10:17:00|99.32|99.24|99.27|99.19|99.37|99.29|99.27|99.19|163
1637317030000|2021-11-19 10:17:10|99.22|99.14|99.12|99.04|99.22|99.14|99.12|99.04|101
1637317040000|2021-11-19 10:17:20|99.17|99.09|99.22|99.09|99.22|99.14|99.12|99.09|113
1637317050000|2021-11-19 10:17:30|99.27|99.14|99.27|99.19|99.27|99.19|99.22|99.14|261
1637317060000|2021-11-19 10:17:40|99.32||99.27||99.32||99.27||30
1637317070000|2021-11-19 10:17:50|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.24|8
1637317080000|2021-11-19 10:18:00|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.29|332
1637317090000|2021-11-19 10:18:10|||||||||6
1637317100000|2021-11-19 10:18:20|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|110
1637317110000|2021-11-19 10:18:30|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|66
1637317120000|2021-11-19 10:18:40|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|451
1637317130000|2021-11-19 10:18:50|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|415
1637317140000|2021-11-19 10:19:00|||||||||6
1637317150000|2021-11-19 10:19:10|99.47|99.39|99.47|99.34|99.47|99.39|99.42|99.34|457
1637317160000|2021-11-19 10:19:20|99.42|99.39|99.42|99.34|99.47|99.39|99.42|99.34|58
1637317170000|2021-11-19 10:19:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|275
1637317180000|2021-11-19 10:19:40|99.52|99.44|99.52|99.39|99.52|99.44|99.52|99.39|331
1637317190000|2021-11-19 10:19:50|99.47||99.47||99.52||99.47||237
1637317200000|2021-11-19 10:20:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|61
1637317210000|2021-11-19 10:20:10|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|51
1637317220000|2021-11-19 10:20:20|99.37|99.29|99.42|99.29|99.42|99.34|99.37|99.29|251
1637317230000|2021-11-19 10:20:30|99.37|99.34|99.42|99.29|99.42|99.34|99.37|99.29|135
1637317240000|2021-11-19 10:20:40|99.37|99.34|99.52|99.44|99.52|99.44|99.37|99.34|853
1637317250000|2021-11-19 10:20:50|||||||||276
1637317260000|2021-11-19 10:21:00|||||||||19
1637317270000|2021-11-19 10:21:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|53
1637317280000|2021-11-19 10:21:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|151
1637317290000|2021-11-19 10:21:30|||||||||42
1637317300000|2021-11-19 10:21:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|26
1637317310000|2021-11-19 10:21:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|54
1637317320000|2021-11-19 10:22:00|99.67|99.59|99.57|99.49|99.72|99.64|99.57|99.49|708
1637317330000|2021-11-19 10:22:10|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|41
1637317340000|2021-11-19 10:22:20|99.52|99.44|99.62|99.49|99.62|99.54|99.52|99.44|177
1637317350000|2021-11-19 10:22:30|99.57|99.54|99.67|99.59|99.67|99.59|99.57|99.54|101
1637317360000|2021-11-19 10:22:40|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|1112
1637317370000|2021-11-19 10:22:50|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|761
1637317380000|2021-11-19 10:23:00|99.82|99.64|99.77|99.69|99.82|99.69|99.72|99.64|1132
1637317390000|2021-11-19 10:23:10|99.72|99.64|99.67|99.54|99.72|99.64|99.67|99.54|174
1637317400000|2021-11-19 10:23:20|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|54
1637317410000|2021-11-19 10:23:30|99.57|99.49|99.52|99.44|99.57|99.54|99.52|99.44|168
1637317420000|2021-11-19 10:23:40|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|167
1637317430000|2021-11-19 10:23:50|||||||||7
1637317440000|2021-11-19 10:24:00|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|57
1637317450000|2021-11-19 10:24:10|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|352
1637317460000|2021-11-19 10:24:20|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|26
1637317470000|2021-11-19 10:24:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|70
1637317480000|2021-11-19 10:24:40|99.37|99.29|99.42|99.34|99.47|99.39|99.37|99.29|575
1637317490000|2021-11-19 10:24:50|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|20
1637317500000|2021-11-19 10:25:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|37
1637317510000|2021-11-19 10:25:10|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|18
1637317520000|2021-11-19 10:25:20|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.44|32
1637317530000|2021-11-19 10:25:30|99.62||99.57||99.62||99.57||84
1637317540000|2021-11-19 10:25:40|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|9
1637317550000|2021-11-19 10:25:50|99.62||99.57||99.62||99.57||8
1637317560000|2021-11-19 10:26:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|22
1637317570000|2021-11-19 10:26:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|19
1637317580000|2021-11-19 10:26:20|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|242
1637317590000|2021-11-19 10:26:30|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|260
1637317600000|2021-11-19 10:26:40|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|609
1637317610000|2021-11-19 10:26:50|99.62|99.54|99.62|99.54|99.62|99.59|99.62|99.54|108
1637317620000|2021-11-19 10:27:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|500
1637317630000|2021-11-19 10:27:10|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|36
1637317640000|2021-11-19 10:27:20|||||||||620
1637317650000|2021-11-19 10:27:30|99.72||99.67||99.72||99.67||224
1637317660000|2021-11-19 10:27:40|99.72|99.64|99.72|99.59|99.72|99.64|99.67|99.59|14
1637317670000|2021-11-19 10:27:50|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|7
1637317680000|2021-11-19 10:28:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|519
1637317690000|2021-11-19 10:28:10|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|91
1637317700000|2021-11-19 10:28:20||99.64||99.69||99.69||99.64|70
1637317710000|2021-11-19 10:28:30|||||||||7
1637317720000|2021-11-19 10:28:40|||||||||89
1637317730000|2021-11-19 10:28:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|104
1637317740000|2021-11-19 10:29:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|148
1637317750000|2021-11-19 10:29:10|99.72|99.64|99.72|99.59|99.72|99.69|99.72|99.59|459
1637317760000|2021-11-19 10:29:20|99.67|99.54|99.62|99.54|99.72|99.54|99.62|99.54|889
1637317770000|2021-11-19 10:29:30|||||||||7
1637317780000|2021-11-19 10:29:40|99.67||99.62||99.67||99.62||38
1637317790000|2021-11-19 10:29:50|99.67||99.62||99.67||99.62||6
1637317800000|2021-11-19 10:30:00||99.49||99.49||99.49||99.49|146
1637317810000|2021-11-19 10:30:10|99.57|99.44|99.57|99.49|99.62|99.49|99.57|99.44|76
1637317820000|2021-11-19 10:30:20|||||||||6
1637317830000|2021-11-19 10:30:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|60
1637317840000|2021-11-19 10:30:40|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|53
1637317850000|2021-11-19 10:30:50|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.54|16
1637317860000|2021-11-19 10:31:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|57
1637317870000|2021-11-19 10:31:10|||||||||156
1637317880000|2021-11-19 10:31:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|410
1637317890000|2021-11-19 10:31:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|138
1637317900000|2021-11-19 10:31:40|||||||||7
1637317910000|2021-11-19 10:31:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|169
1637317920000|2021-11-19 10:32:00|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|389
1637317930000|2021-11-19 10:32:10|99.77||99.77||99.82||99.77||10
1637317940000|2021-11-19 10:32:20|||||||||12
1637317950000|2021-11-19 10:32:30|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|87
1637317960000|2021-11-19 10:32:40|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|55
1637317970000|2021-11-19 10:32:50|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|109
1637317980000|2021-11-19 10:33:00|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|41
1637317990000|2021-11-19 10:33:10|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|378
1637318000000|2021-11-19 10:33:20|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|114
1637318010000|2021-11-19 10:33:30|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|117
1637318020000|2021-11-19 10:33:40|99.47|99.34|99.47|99.39|99.47|99.39|99.47|99.34|403
1637318030000|2021-11-19 10:33:50|||||||||8
1637318040000|2021-11-19 10:34:00|||||||||563
1637318050000|2021-11-19 10:34:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|173
1637318060000|2021-11-19 10:34:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|77
1637318070000|2021-11-19 10:34:30|||||||||134
1637318080000|2021-11-19 10:34:40|||||||||257
1637318090000|2021-11-19 10:34:50|||||||||739
1637318100000|2021-11-19 10:35:00|||||||||161
1637318110000|2021-11-19 10:35:10|||||||||189
1637318120000|2021-11-19 10:35:20|99.42|99.34|99.42|99.34|99.42|99.39|99.42|99.34|164
1637318130000|2021-11-19 10:35:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|42
1637318140000|2021-11-19 10:35:40|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|41
1637318150000|2021-11-19 10:35:50|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|78
1637318160000|2021-11-19 10:36:00|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|18
1637318170000|2021-11-19 10:36:10|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.39|6
1637318180000|2021-11-19 10:36:20|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|14
1637318190000|2021-11-19 10:36:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|557
1637318200000|2021-11-19 10:36:40|||||||||11
1637318210000|2021-11-19 10:36:50|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|46
1637318220000|2021-11-19 10:37:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|42
1637318230000|2021-11-19 10:37:10|||||||||608
1637318240000|2021-11-19 10:37:20|||||||||153
1637318250000|2021-11-19 10:37:30|||||||||6
1637318260000|2021-11-19 10:37:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|170
1637318270000|2021-11-19 10:37:50|||||||||6
1637318280000|2021-11-19 10:38:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|71
1637318290000|2021-11-19 10:38:10|||||||||11
1637318300000|2021-11-19 10:38:20|||||||||9
1637318310000|2021-11-19 10:38:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|11
1637318320000|2021-11-19 10:38:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|81
1637318330000|2021-11-19 10:38:50|||||||||6
1637318340000|2021-11-19 10:39:00||99.29||99.34||99.34||99.29|119
1637318350000|2021-11-19 10:39:10|||||||||6
1637318360000|2021-11-19 10:39:20|||||||||5
1637318370000|2021-11-19 10:39:30|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|889
1637318380000|2021-11-19 10:39:40|||||||||69
1637318390000|2021-11-19 10:39:50|||||||||7
1637318400000|2021-11-19 10:40:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|706
1637318410000|2021-11-19 10:40:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|102
1637318430000|2021-11-19 10:40:30||99.29||99.34||99.34||99.29|87
1637318440000|2021-11-19 10:40:40||99.29||99.34||99.34||99.29|7
1637318460000|2021-11-19 10:41:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|46
1637318510000|2021-11-19 10:41:50|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|545
1637318530000|2021-11-19 10:42:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|901
1637318540000|2021-11-19 10:42:20|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|211
1637318560000|2021-11-19 10:42:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|483
1637318580000|2021-11-19 10:43:00|||||||||34
1637318590000|2021-11-19 10:43:10|||||||||377
1637318600000|2021-11-19 10:43:20|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|11
1637318610000|2021-11-19 10:43:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|1894
1637318620000|2021-11-19 10:43:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|48
1637318640000|2021-11-19 10:44:00|||||||||17
1637318650000|2021-11-19 10:44:10|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|63
1637318680000|2021-11-19 10:44:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|51
1637318690000|2021-11-19 10:44:50||99.19||99.24||99.24||99.19|16
1637318700000|2021-11-19 10:45:00||99.19||99.24||99.24||99.19|60
1637318710000|2021-11-19 10:45:10|||||||||97
1637318720000|2021-11-19 10:45:20|99.37||99.32||99.37||99.32||33
1637318730000|2021-11-19 10:45:30|99.37||99.32||99.37||99.32||0
1637318750000|2021-11-19 10:45:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|89
1637318760000|2021-11-19 10:46:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|2
1637318770000|2021-11-19 10:46:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|388
1637318780000|2021-11-19 10:46:20|||||||||97
1637318800000|2021-11-19 10:46:40|||||||||188
1637318810000|2021-11-19 10:46:50||99.34||99.34||99.34||99.34|7
1637318820000|2021-11-19 10:47:00|99.42||99.42||99.42||99.42||0
1637318830000|2021-11-19 10:47:10|99.37|99.29|99.42|99.29|99.42|99.29|99.37|99.29|84
1637318840000|2021-11-19 10:47:20|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.34|0
1637318850000|2021-11-19 10:47:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|24
1637318860000|2021-11-19 10:47:40|99.42||99.42||99.42||99.42||8
1637318870000|2021-11-19 10:47:50||99.34||99.34||99.34||99.34|8
1637318880000|2021-11-19 10:48:00|||||||||2
1637318900000|2021-11-19 10:48:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|284
1637318910000|2021-11-19 10:48:30|||||||||35
1637318920000|2021-11-19 10:48:40|||||||||579
1637318930000|2021-11-19 10:48:50|||||||||801
1637318940000|2021-11-19 10:49:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|452
1637318950000|2021-11-19 10:49:10|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|195
1637318960000|2021-11-19 10:49:20|||||||||247
1637318970000|2021-11-19 10:49:30|||||||||366
1637318980000|2021-11-19 10:49:40||99.29||99.34||99.34||99.29|17
1637318990000|2021-11-19 10:49:50|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|13
1637319000000|2021-11-19 10:50:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|116
1637319010000|2021-11-19 10:50:10|||||||||187
1637319020000|2021-11-19 10:50:20|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|433
1637319030000|2021-11-19 10:50:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|288
1637319040000|2021-11-19 10:50:40|99.37|99.29|99.42|99.34|99.47|99.34|99.37|99.29|1749
1637319050000|2021-11-19 10:50:50|||||||||66
1637319060000|2021-11-19 10:51:00|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|323
1637319070000|2021-11-19 10:51:10|99.42||99.37||99.42||99.37||220
1637319080000|2021-11-19 10:51:20|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|62
1637319100000|2021-11-19 10:51:40|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|414
1637319110000|2021-11-19 10:51:50|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|176
1637319120000|2021-11-19 10:52:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|11
1637319130000|2021-11-19 10:52:10|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|629
1637319150000|2021-11-19 10:52:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|144
1637319170000|2021-11-19 10:52:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|2984
1637319180000|2021-11-19 10:53:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|352
1637319200000|2021-11-19 10:53:20|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|61
1637319210000|2021-11-19 10:53:30|99.47|99.29|99.37|99.29|99.47|99.29|99.37|99.29|82
1637319220000|2021-11-19 10:53:40|99.32|99.24|99.42|99.34|99.42|99.34|99.32|99.24|1481
1637319230000|2021-11-19 10:53:50|99.37|99.29|99.32|99.24|99.37|99.29|99.27|99.19|488
1637319240000|2021-11-19 10:54:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|1121
1637319250000|2021-11-19 10:54:10|99.22|99.14|99.37|99.29|99.37|99.29|99.22|99.14|2705
1637319260000|2021-11-19 10:54:20|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|294
1637319270000|2021-11-19 10:54:30|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|1097
1637319280000|2021-11-19 10:54:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.29|1310
1637319290000|2021-11-19 10:54:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|250
1637319300000|2021-11-19 10:55:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|67
1637319310000|2021-11-19 10:55:10|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|202
1637319320000|2021-11-19 10:55:20|99.47|99.29|99.47|99.34|99.47|99.34|99.47|99.29|279
1637319330000|2021-11-19 10:55:30|99.42|99.29|99.42|99.29|99.42|99.29|99.42|99.29|59
1637319340000|2021-11-19 10:55:40|99.37|99.34|99.37|99.29|99.42|99.34|99.37|99.29|160
1637319350000|2021-11-19 10:55:50|99.42|99.24|99.42|99.34|99.42|99.34|99.42|99.24|211
1637319360000|2021-11-19 10:56:00|99.47|99.29|99.37|99.29|99.47|99.29|99.37|99.29|314
1637319370000|2021-11-19 10:56:10|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|41
1637319380000|2021-11-19 10:56:20|99.42|99.34|99.42|99.29|99.42|99.34|99.37|99.29|202
1637319390000|2021-11-19 10:56:30||99.34||99.34||99.34||99.34|9
1637319410000|2021-11-19 10:56:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|458
1637319420000|2021-11-19 10:57:00|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|396
1637319440000|2021-11-19 10:57:20|||||||||2
1637319450000|2021-11-19 10:57:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|258
1637319460000|2021-11-19 10:57:40|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|136
1637319470000|2021-11-19 10:57:50|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|122
1637319480000|2021-11-19 10:58:00|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|392
1637319490000|2021-11-19 10:58:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|333
1637319500000|2021-11-19 10:58:20|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|94
1637319510000|2021-11-19 10:58:30|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|155
1637319520000|2021-11-19 10:58:40|99.37|99.29|99.42|99.34|99.47|99.39|99.37|99.29|271
1637319530000|2021-11-19 10:58:50|99.47||99.47||99.47||99.47||57
1637319540000|2021-11-19 10:59:00|99.42|99.39|99.47|99.39|99.47|99.39|99.42|99.39|4
1637319550000|2021-11-19 10:59:10|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|136
1637319560000|2021-11-19 10:59:20|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|587
1637319570000|2021-11-19 10:59:30|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|342
1637319580000|2021-11-19 10:59:40|||||||||35
1637319590000|2021-11-19 10:59:50||99.34||99.39||99.39||99.34|1318
1637319600000|2021-11-19 11:00:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|144
1637319610000|2021-11-19 11:00:10|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|577
1637319620000|2021-11-19 11:00:20|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|157
1637319630000|2021-11-19 11:00:30|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|1244
1637319640000|2021-11-19 11:00:40|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|649
1637319650000|2021-11-19 11:00:50|99.77|99.69|99.82|99.74|99.82|99.74|99.72|99.69|481
1637319660000|2021-11-19 11:01:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|342
1637319670000|2021-11-19 11:01:10|99.72|99.59|99.67|99.59|99.72|99.59|99.67|99.59|249
1637319680000|2021-11-19 11:01:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|85
1637319690000|2021-11-19 11:01:30|||||||||336
1637319700000|2021-11-19 11:01:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|645
1637319710000|2021-11-19 11:01:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|124
1637319720000|2021-11-19 11:02:00|99.57|99.49|99.62|99.49|99.62|99.49|99.57|99.49|663
1637319730000|2021-11-19 11:02:10|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|1
1637319740000|2021-11-19 11:02:20||99.49||99.49||99.49||99.49|30
1637319750000|2021-11-19 11:02:30|99.57||99.62||99.62||99.57||80
1637319760000|2021-11-19 11:02:40|99.57|99.54|99.62|99.49|99.62|99.54|99.57|99.49|213
1637319770000|2021-11-19 11:02:50|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|0
1637319780000|2021-11-19 11:03:00|99.67|99.59|99.72|99.59|99.72|99.59|99.67|99.59|571
1637319790000|2021-11-19 11:03:10||99.64||99.64||99.64||99.64|100
1637319810000|2021-11-19 11:03:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|182
1637319820000|2021-11-19 11:03:40|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|57
1637319830000|2021-11-19 11:03:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|880
1637319840000|2021-11-19 11:04:00|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|159
1637319850000|2021-11-19 11:04:10|99.72|99.64|99.82|99.69|99.82|99.69|99.72|99.64|719
1637319860000|2021-11-19 11:04:20|99.77|99.74|99.77|99.69|99.77|99.74|99.77|99.69|71
1637319890000|2021-11-19 11:04:50|99.82|99.74|99.72|99.64|99.82|99.74|99.72|99.64|516
1637319900000|2021-11-19 11:05:00|99.67|99.59|99.67|99.54|99.72|99.64|99.67|99.54|211
1637319910000|2021-11-19 11:05:10|99.62||99.62||99.62||99.62||7
1637319920000|2021-11-19 11:05:20|||||||||6
1637319940000|2021-11-19 11:05:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|315
1637319980000|2021-11-19 11:06:20||99.44||99.49||99.49||99.44|120
1637320000000|2021-11-19 11:06:40|||||||||96
1637320010000|2021-11-19 11:06:50|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|367
1637320020000|2021-11-19 11:07:00||99.49||99.49||99.49||99.49|45
1637320030000|2021-11-19 11:07:10|99.57|99.44|99.57|99.44|99.57|99.44|99.52|99.44|101
1637320040000|2021-11-19 11:07:20|99.52||99.52||99.52||99.52||4
1637320050000|2021-11-19 11:07:30|||||||||25
1637320060000|2021-11-19 11:07:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|24
1637320070000|2021-11-19 11:07:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|86
1637320080000|2021-11-19 11:08:00|||||||||1
1637320090000|2021-11-19 11:08:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|28
1637320100000|2021-11-19 11:08:20|||||||||15
1637320110000|2021-11-19 11:08:30|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|136
1637320130000|2021-11-19 11:08:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|9
1637320160000|2021-11-19 11:09:20|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|90
1637320170000|2021-11-19 11:09:30|99.57|99.49|99.57|99.44|99.57|99.49|99.52|99.44|346
1637320180000|2021-11-19 11:09:40||99.49||99.49||99.49||99.44|66
1637320190000|2021-11-19 11:09:50|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|168
1637320200000|2021-11-19 11:10:00|||||||||15
1637320210000|2021-11-19 11:10:10||99.34||99.39||99.39||99.34|15
1637320220000|2021-11-19 11:10:20||99.34||99.39||99.39||99.34|25
1637320250000|2021-11-19 11:10:50|99.42|99.34|99.42|99.34|99.42|99.39|99.42|99.34|42
1637320270000|2021-11-19 11:11:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|281
1637320280000|2021-11-19 11:11:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|33
1637320290000|2021-11-19 11:11:30|||||||||76
1637320300000|2021-11-19 11:11:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|464
1637320310000|2021-11-19 11:11:50|||||||||1
1637320320000|2021-11-19 11:12:00|||||||||1
1637320330000|2021-11-19 11:12:10|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|16
1637320360000|2021-11-19 11:12:40|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|22
1637320370000|2021-11-19 11:12:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|44
1637320380000|2021-11-19 11:13:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.39|58
1637320390000|2021-11-19 11:13:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|13
1637320400000|2021-11-19 11:13:20||99.34||99.39||99.39||99.34|13
1637320420000|2021-11-19 11:13:40|||||||||2
1637320430000|2021-11-19 11:13:50|99.52||99.47||99.52||99.47||0
1637320440000|2021-11-19 11:14:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|6
1637320450000|2021-11-19 11:14:10|99.47|99.39|99.42|99.34|99.52|99.39|99.42|99.34|13
1637320460000|2021-11-19 11:14:20|||||||||4
1637320480000|2021-11-19 11:14:40|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|251
1637320490000|2021-11-19 11:14:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|85
1637320500000|2021-11-19 11:15:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|761
1637320510000|2021-11-19 11:15:10|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|8
1637320520000|2021-11-19 11:15:20||99.24||99.29||99.29||99.24|12
1637320560000|2021-11-19 11:16:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|338
1637320570000|2021-11-19 11:16:10|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|118
1637320580000|2021-11-19 11:16:20|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|0
1637320600000|2021-11-19 11:16:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|30
1637320630000|2021-11-19 11:17:10|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|18
1637320640000|2021-11-19 11:17:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|22
1637320660000|2021-11-19 11:17:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|5
1637320690000|2021-11-19 11:18:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|31
1637320700000|2021-11-19 11:18:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|33
1637320720000|2021-11-19 11:18:40|||||||||10
1637320730000|2021-11-19 11:18:50|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|50
1637320740000|2021-11-19 11:19:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|75
1637320770000|2021-11-19 11:19:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|43
1637320800000|2021-11-19 11:20:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|17
1637320820000|2021-11-19 11:20:20||99.44||99.44||99.44||99.44|7
1637320830000|2021-11-19 11:20:30|99.52||99.52||99.52||99.52||0
1637320840000|2021-11-19 11:20:40|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|45
1637320860000|2021-11-19 11:21:00|||||||||45
1637320870000|2021-11-19 11:21:10|99.37|99.29|99.42|99.29|99.42|99.29|99.37|99.29|5023
1637320880000|2021-11-19 11:21:20|99.37||99.37||99.42||99.37||0
1637320890000|2021-11-19 11:21:30|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|12
1637320920000|2021-11-19 11:22:00|99.37|99.29|99.37|99.29|99.37|99.34|99.37|99.29|20
1637320930000|2021-11-19 11:22:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|83
1637320950000|2021-11-19 11:22:30|||||||||21
1637320960000|2021-11-19 11:22:40||99.19||99.19||99.19||99.19|12
1637320970000|2021-11-19 11:22:50||99.24||99.24||99.24||99.24|0
1637321000000|2021-11-19 11:23:20|||||||||101
1637321010000|2021-11-19 11:23:30|||||||||101
1637321020000|2021-11-19 11:23:40|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|287
1637321040000|2021-11-19 11:24:00|||||||||280
1637321050000|2021-11-19 11:24:10||99.24||99.29||99.29||99.24|8
1637321070000|2021-11-19 11:24:30|99.42|99.34|99.42|99.29|99.42|99.34|99.37|99.29|7
1637321080000|2021-11-19 11:24:40|99.37||99.37||99.37||99.37||3
1637321100000|2021-11-19 11:25:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|2
1637321110000|2021-11-19 11:25:10|99.37|99.29|99.37|99.24|99.37|99.29|99.37|99.24|4
1637321120000|2021-11-19 11:25:20||99.29||99.24||99.29||99.24|0
1637321130000|2021-11-19 11:25:30||99.29||99.29||99.29||99.24|0
1637321140000|2021-11-19 11:25:40|||||||||1
1637321150000|2021-11-19 11:25:50|||||||||1
1637321160000|2021-11-19 11:26:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|4
1637321170000|2021-11-19 11:26:10||99.29||99.34||99.34||99.29|1
1637321180000|2021-11-19 11:26:20|||||||||109
1637321190000|2021-11-19 11:26:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|91
1637321200000|2021-11-19 11:26:40|||||||||1
1637321210000|2021-11-19 11:26:50|99.42||99.37||99.42||99.37||2
1637321230000|2021-11-19 11:27:10|||||||||2
1637321240000|2021-11-19 11:27:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|8
1637321260000|2021-11-19 11:27:40|99.27|99.19|99.32|99.19|99.32|99.19|99.27|99.19|48
1637321270000|2021-11-19 11:27:50||99.24||99.24||99.24||99.24|0
1637321280000|2021-11-19 11:28:00||99.19||99.19||99.24||99.19|7
1637321290000|2021-11-19 11:28:10||99.24||99.24||99.24||99.24|2
1637321310000|2021-11-19 11:28:30|||||||||1
1637321330000|2021-11-19 11:28:50|||||||||962
1637321340000|2021-11-19 11:29:00|99.37||99.32||99.37||99.32||125
1637321350000|2021-11-19 11:29:10|||||||||1
1637321360000|2021-11-19 11:29:20|99.37||99.32||99.37||99.32||0
1637321380000|2021-11-19 11:29:40|||||||||1
1637321390000|2021-11-19 11:29:50|99.37||99.37||99.37||99.32||2
1637321400000|2021-11-19 11:30:00|99.42|99.29|99.42|99.29|99.42|99.29|99.42|99.29|1
1637321410000|2021-11-19 11:30:10||99.34||99.29||99.34||99.29|3
1637321420000|2021-11-19 11:30:20|99.37||99.37||99.42||99.37||0
1637321440000|2021-11-19 11:30:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|4
1637321450000|2021-11-19 11:30:50|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|1
1637321460000|2021-11-19 11:31:00|99.42|99.34|99.42|99.29|99.42|99.34|99.42|99.29|272
1637321470000|2021-11-19 11:31:10||99.34||99.34||99.34||99.34|1
1637321490000|2021-11-19 11:31:30|||||||||245
1637321500000|2021-11-19 11:31:40|||||||||2
1637321530000|2021-11-19 11:32:10|||||||||2
1637321540000|2021-11-19 11:32:20|||||||||720
1637321550000|2021-11-19 11:32:30|||||||||1
1637321560000|2021-11-19 11:32:40|||||||||36
1637321570000|2021-11-19 11:32:50|||||||||1
1637321590000|2021-11-19 11:33:10|||||||||2
1637321610000|2021-11-19 11:33:30|||||||||1
1637321620000|2021-11-19 11:33:40|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|29
1637321630000|2021-11-19 11:33:50|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|22
1637321650000|2021-11-19 11:34:10|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|234
1637321660000|2021-11-19 11:34:20|99.27|99.19|99.27|99.19|99.27|99.24|99.27|99.19|18
1637321670000|2021-11-19 11:34:30|||||||||55
1637321680000|2021-11-19 11:34:40|||||||||1
1637321690000|2021-11-19 11:34:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|260
1637321700000|2021-11-19 11:35:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|12
1637321710000|2021-11-19 11:35:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|621
1637321730000|2021-11-19 11:35:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|182
1637321740000|2021-11-19 11:35:40|||||||||2
1637321750000|2021-11-19 11:35:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|53
1637321760000|2021-11-19 11:36:00||98.99||98.99||98.99||98.99|3
1637321770000|2021-11-19 11:36:10|99.17|99.04|99.17|99.09|99.17|99.09|99.17|99.04|369
1637321780000|2021-11-19 11:36:20||99.04||99.09||99.09||99.04|2
1637321790000|2021-11-19 11:36:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|2
1637321800000|2021-11-19 11:36:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|102
1637321810000|2021-11-19 11:36:50|||||||||40
1637321830000|2021-11-19 11:37:10|99.22||99.22||99.22||99.17||30
1637321840000|2021-11-19 11:37:20|99.17|99.14|99.22|99.14|99.22|99.14|99.17|99.14|24
1637321850000|2021-11-19 11:37:30|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|14
1637321860000|2021-11-19 11:37:40|||||||||2
1637321880000|2021-11-19 11:38:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|13
1637321890000|2021-11-19 11:38:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|18
1637321910000|2021-11-19 11:38:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|67
1637321920000|2021-11-19 11:38:40|||||||||1
1637321930000|2021-11-19 11:38:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|259
1637321940000|2021-11-19 11:39:00|||||||||36
1637321950000|2021-11-19 11:39:10|||||||||8
1637321970000|2021-11-19 11:39:30|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|27
1637321980000|2021-11-19 11:39:40|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|29
1637321990000|2021-11-19 11:39:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|8
1637322000000|2021-11-19 11:40:00|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|3
1637322010000|2021-11-19 11:40:10|99.12||99.07||99.12||99.07||1
1637322020000|2021-11-19 11:40:20||98.94||98.99||98.99||98.94|221
1637322030000|2021-11-19 11:40:30|||||||||10
1637322040000|2021-11-19 11:40:40|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|8
1637322050000|2021-11-19 11:40:50|99.12||99.07||99.12||99.07||28
1637322070000|2021-11-19 11:41:10|||||||||1
1637322080000|2021-11-19 11:41:20||98.94||98.99||98.99||98.94|12
1637322090000|2021-11-19 11:41:30|99.02|98.94|99.02|98.94|99.07|98.94|99.02|98.94|132
1637322100000|2021-11-19 11:41:40|||||||||1
1637322110000|2021-11-19 11:41:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|89
1637322120000|2021-11-19 11:42:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|6
1637322130000|2021-11-19 11:42:10|||||||||1
1637322140000|2021-11-19 11:42:20|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|29
1637322150000|2021-11-19 11:42:30|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|439
1637322160000|2021-11-19 11:42:40|||||||||4
1637322170000|2021-11-19 11:42:50||98.89||98.89||98.89||98.89|43
1637322180000|2021-11-19 11:43:00||98.94||98.94||98.94||98.94|1
1637322200000|2021-11-19 11:43:20|||||||||1
1637322210000|2021-11-19 11:43:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|44
1637322220000|2021-11-19 11:43:40|||||||||1
1637322230000|2021-11-19 11:43:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|93
1637322250000|2021-11-19 11:44:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|255
1637322260000|2021-11-19 11:44:20||99.04||99.04||99.04||99.04|15
1637322270000|2021-11-19 11:44:30||99.09||99.04||99.09||99.04|63
1637322280000|2021-11-19 11:44:40|99.12|99.09|99.17|99.04|99.17|99.09|99.12|99.04|368
1637322290000|2021-11-19 11:44:50||99.09||99.09||99.09||99.09|21
1637322300000|2021-11-19 11:45:00|99.12|99.04|99.17|99.04|99.17|99.04|99.12|99.04|11
1637322310000|2021-11-19 11:45:10|99.12||99.12||99.17||99.12||0
1637322320000|2021-11-19 11:45:20|99.17||99.17||99.17||99.12||0
1637322330000|2021-11-19 11:45:30|99.12|99.09|99.12|99.04|99.17|99.09|99.12|99.04|7
1637322340000|2021-11-19 11:45:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|119
1637322350000|2021-11-19 11:45:50|||||||||5
1637322360000|2021-11-19 11:46:00|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|236
1637322370000|2021-11-19 11:46:10|||||||||9
1637322380000|2021-11-19 11:46:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|20
1637322390000|2021-11-19 11:46:30|||||||||170
1637322420000|2021-11-19 11:47:00|||||||||2
1637322430000|2021-11-19 11:47:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|177
1637322440000|2021-11-19 11:47:20|||||||||75
1637322450000|2021-11-19 11:47:30|||||||||1
1637322460000|2021-11-19 11:47:40||99.09||99.14||99.14||99.09|58
1637322470000|2021-11-19 11:47:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|9
1637322500000|2021-11-19 11:48:20|99.22||99.22||99.22||99.17||284
1637322510000|2021-11-19 11:48:30|99.17|99.14|99.22|99.14|99.22|99.14|99.17|99.14|165
1637322520000|2021-11-19 11:48:40||99.09||99.14||99.14||99.09|72
1637322530000|2021-11-19 11:48:50|||||||||24
1637322540000|2021-11-19 11:49:00|||||||||5
1637322550000|2021-11-19 11:49:10||99.09||99.14||99.14||99.09|220
1637322560000|2021-11-19 11:49:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|134
1637322590000|2021-11-19 11:49:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|1646
1637322600000|2021-11-19 11:50:00|||||||||12
1637322610000|2021-11-19 11:50:10|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|116
1637322630000|2021-11-19 11:50:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|28
1637322640000|2021-11-19 11:50:40|99.12|99.04|99.12|99.04|99.12|99.09|99.12|99.04|76
1637322660000|2021-11-19 11:51:00|||||||||71
1637322670000|2021-11-19 11:51:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|518
1637322690000|2021-11-19 11:51:30|||||||||1
1637322710000|2021-11-19 11:51:50|||||||||142
1637322720000|2021-11-19 11:52:00|||||||||175
1637322750000|2021-11-19 11:52:30|||||||||226
1637322760000|2021-11-19 11:52:40||99.04||99.04||99.09||99.04|292
1637322770000|2021-11-19 11:52:50|99.12||99.12||99.12||99.12||13
1637322780000|2021-11-19 11:53:00|||||||||104
1637322790000|2021-11-19 11:53:10|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|50
1637322800000|2021-11-19 11:53:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|94
1637322810000|2021-11-19 11:53:30|||||||||103
1637322820000|2021-11-19 11:53:40|||||||||21
1637322830000|2021-11-19 11:53:50|98.97|98.89|98.97|98.89|99.02|98.94|98.97|98.89|15
1637322840000|2021-11-19 11:54:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|58
1637322850000|2021-11-19 11:54:10|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|10
1637322860000|2021-11-19 11:54:20|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|52
1637322870000|2021-11-19 11:54:30||98.89||98.94||98.94||98.89|9
1637322900000|2021-11-19 11:55:00|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|30
1637322920000|2021-11-19 11:55:20|||||||||11
1637322950000|2021-11-19 11:55:50|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.89|2
1637322960000|2021-11-19 11:56:00|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|2
1637322970000|2021-11-19 11:56:10|99.02||98.97||99.02||98.97||0
1637322980000|2021-11-19 11:56:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|20
1637322990000|2021-11-19 11:56:30|98.97||98.92||98.97||98.92||2
1637323000000|2021-11-19 11:56:40|||||||||2
1637323010000|2021-11-19 11:56:50|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|34
1637323020000|2021-11-19 11:57:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|13
1637323030000|2021-11-19 11:57:10|98.92||98.87||98.92||98.87||105
1637323040000|2021-11-19 11:57:20|98.92||98.87||98.92||98.87||127
1637323060000|2021-11-19 11:57:40|||||||||1
1637323080000|2021-11-19 11:58:00|||||||||34
1637323120000|2021-11-19 11:58:40|98.82|98.74|98.82|98.74|98.87|98.79|98.82|98.74|238
1637323130000|2021-11-19 11:58:50|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|7
1637323140000|2021-11-19 11:59:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|203
1637323150000|2021-11-19 11:59:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|1244
1637323170000|2021-11-19 11:59:30|||||||||1
1637323180000|2021-11-19 11:59:40|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.64|18
1637323190000|2021-11-19 11:59:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|55
1637323200000|2021-11-19 12:00:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|462
1637323220000|2021-11-19 12:00:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|6
1637323230000|2021-11-19 12:00:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.69|3
1637323240000|2021-11-19 12:00:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|242
1637323250000|2021-11-19 12:00:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|335
1637323260000|2021-11-19 12:01:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|38
1637323280000|2021-11-19 12:01:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|478
1637323300000|2021-11-19 12:01:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|59
1637323310000|2021-11-19 12:01:50|||||||||307
1637323320000|2021-11-19 12:02:00|||||||||36
1637323330000|2021-11-19 12:02:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|188
1637323340000|2021-11-19 12:02:20||98.49||98.49||98.49||98.49|1334
1637323350000|2021-11-19 12:02:30|98.57||98.57||98.57||98.57||0
1637323360000|2021-11-19 12:02:40|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|593
1637323370000|2021-11-19 12:02:50|98.52||98.57||98.57||98.52||160
1637323380000|2021-11-19 12:03:00|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|7
1637323400000|2021-11-19 12:03:20|||||||||147
1637323410000|2021-11-19 12:03:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|190
1637323440000|2021-11-19 12:04:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|205
1637323450000|2021-11-19 12:04:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|346
1637323460000|2021-11-19 12:04:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|198
1637323470000|2021-11-19 12:04:30|||||||||134
1637323480000|2021-11-19 12:04:40|||||||||175
1637323490000|2021-11-19 12:04:50|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|415
1637323500000|2021-11-19 12:05:00|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|342
1637323510000|2021-11-19 12:05:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|287
1637323520000|2021-11-19 12:05:20|||||||||2
1637323530000|2021-11-19 12:05:30|||||||||77
1637323540000|2021-11-19 12:05:40|98.67|98.59|98.67|98.59|98.72|98.64|98.67|98.59|1057
1637323550000|2021-11-19 12:05:50|||||||||367
1637323570000|2021-11-19 12:06:10|98.62|98.54|98.72|98.59|98.72|98.59|98.62|98.54|395
1637323580000|2021-11-19 12:06:20|98.67||98.67||98.67||98.67||88
1637323590000|2021-11-19 12:06:30|98.72|98.64|98.77|98.64|98.77|98.64|98.72|98.64|38
1637323600000|2021-11-19 12:06:40|98.72||98.72||98.77||98.72||0
1637323620000|2021-11-19 12:07:00|98.77||98.72||98.77||98.72||6
1637323630000|2021-11-19 12:07:10|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|174
1637323650000|2021-11-19 12:07:30|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|59
1637323670000|2021-11-19 12:07:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|25
1637323690000|2021-11-19 12:08:10|||||||||24
1637323700000|2021-11-19 12:08:20|||||||||1
1637323710000|2021-11-19 12:08:30|||||||||2
1637323720000|2021-11-19 12:08:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|21
1637323730000|2021-11-19 12:08:50|98.67|98.59|98.67|98.59|98.72|98.59|98.67|98.59|6
1637323740000|2021-11-19 12:09:00||98.54||98.54||98.54||98.54|126
1637323750000|2021-11-19 12:09:10|98.62|98.59|98.62|98.54|98.67|98.59|98.62|98.54|15
1637323760000|2021-11-19 12:09:20|||||||||2
1637323770000|2021-11-19 12:09:30|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|34
1637323800000|2021-11-19 12:10:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|13
1637323820000|2021-11-19 12:10:20|98.67||98.67||98.67||98.62||550
1637323830000|2021-11-19 12:10:30|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.59|10000
1637323840000|2021-11-19 12:10:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|8
1637323870000|2021-11-19 12:11:10||98.49||98.54||98.54||98.49|46
1637323890000|2021-11-19 12:11:30|98.57|98.49|98.52|98.44|98.57|98.54|98.52|98.44|912
1637323900000|2021-11-19 12:11:40|||||||||522
1637323910000|2021-11-19 12:11:50|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.49|344
1637323920000|2021-11-19 12:12:00||98.54||98.54||98.54||98.54|0
1637323930000|2021-11-19 12:12:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|107
1637323940000|2021-11-19 12:12:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|8
1637323950000|2021-11-19 12:12:30|98.67||98.67||98.67||98.62||52
1637323960000|2021-11-19 12:12:40|98.62||98.62||98.62||98.62||0
1637323980000|2021-11-19 12:13:00|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.49|150
1637323990000|2021-11-19 12:13:10||98.54||98.54||98.54||98.54|0
1637324000000|2021-11-19 12:13:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|24
1637324010000|2021-11-19 12:13:30|||||||||123
1637324050000|2021-11-19 12:14:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|122
1637324060000|2021-11-19 12:14:20||98.49||98.49||98.49||98.49|36
1637324070000|2021-11-19 12:14:30|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|5
1637324100000|2021-11-19 12:15:00|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|105
1637324110000|2021-11-19 12:15:10|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|392
1637324120000|2021-11-19 12:15:20|||||||||6
1637324140000|2021-11-19 12:15:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|136
1637324150000|2021-11-19 12:15:50|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|92
1637324160000|2021-11-19 12:16:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|92
1637324170000|2021-11-19 12:16:10|98.57|98.49|98.57|98.44|98.57|98.49|98.57|98.44|50
1637324180000|2021-11-19 12:16:20|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|59
1637324210000|2021-11-19 12:16:50||98.44||98.44||98.44||98.44|34
1637324220000|2021-11-19 12:17:00|98.52||98.52||98.52||98.52||0
1637324230000|2021-11-19 12:17:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|122
1637324250000|2021-11-19 12:17:30|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|138
1637324260000|2021-11-19 12:17:40|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|124
1637324280000|2021-11-19 12:18:00|98.47||98.47||98.47||98.47||332
1637324290000|2021-11-19 12:18:10|98.42||98.42||98.42||98.42||0
1637324300000|2021-11-19 12:18:20|||||||||36
1637324320000|2021-11-19 12:18:40|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|421
1637324340000|2021-11-19 12:19:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|168
1637324350000|2021-11-19 12:19:10|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.44|119
1637324370000|2021-11-19 12:19:30|||||||||14
1637324380000|2021-11-19 12:19:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|99
1637324410000|2021-11-19 12:20:10|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|236
1637324420000|2021-11-19 12:20:20|||||||||100
1637324430000|2021-11-19 12:20:30|98.47|98.39|98.47|98.39|98.52|98.39|98.47|98.39|39
1637324440000|2021-11-19 12:20:40|98.52||98.47||98.52||98.47||0
1637324450000|2021-11-19 12:20:50|||||||||159
1637324460000|2021-11-19 12:21:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|58
1637324470000|2021-11-19 12:21:10|||||||||106
1637324490000|2021-11-19 12:21:30|||||||||25
1637324500000|2021-11-19 12:21:40|||||||||56
1637324510000|2021-11-19 12:21:50|||||||||54
1637324540000|2021-11-19 12:22:20|||||||||62
1637324560000|2021-11-19 12:22:40|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.49|86
1637324600000|2021-11-19 12:23:20|||||||||65
1637324610000|2021-11-19 12:23:30|98.62|98.54|98.62|98.49|98.62|98.54|98.57|98.49|170
1637324620000|2021-11-19 12:23:40||98.54||98.54||98.54||98.54|100
1637324630000|2021-11-19 12:23:50|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|119
1637324660000|2021-11-19 12:24:20|||||||||63
1637324670000|2021-11-19 12:24:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|236
1637324680000|2021-11-19 12:24:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|111
1637324690000|2021-11-19 12:24:50|||||||||17
1637324700000|2021-11-19 12:25:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|53
1637324720000|2021-11-19 12:25:20|98.77|98.69|98.82|98.74|98.87|98.74|98.77|98.69|954
1637324730000|2021-11-19 12:25:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|134
1637324740000|2021-11-19 12:25:40|98.82|98.74|98.92|98.84|98.92|98.84|98.82|98.74|649
1637324750000|2021-11-19 12:25:50|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|324
1637324760000|2021-11-19 12:26:00|||||||||35
1637324770000|2021-11-19 12:26:10|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|253
1637324790000|2021-11-19 12:26:30|98.97||98.92||98.97||98.92||418
1637324800000|2021-11-19 12:26:40|||||||||2
1637324820000|2021-11-19 12:27:00|||||||||49
1637324830000|2021-11-19 12:27:10|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|96
1637324840000|2021-11-19 12:27:20|98.82|98.79|98.77|98.64|98.82|98.79|98.77|98.64|193
1637324850000|2021-11-19 12:27:30||98.69||98.69||98.69||98.69|0
1637324860000|2021-11-19 12:27:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|67
1637324870000|2021-11-19 12:27:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|56
1637324880000|2021-11-19 12:28:00|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|51
1637324900000|2021-11-19 12:28:20|||||||||10056
1637324920000|2021-11-19 12:28:40|98.82|98.74|98.82|98.69|98.82|98.74|98.77|98.69|113
1637324930000|2021-11-19 12:28:50||98.74||98.74||98.74||98.74|0
1637324960000|2021-11-19 12:29:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|86
1637324980000|2021-11-19 12:29:40|98.82|98.74|98.87|98.74|98.87|98.74|98.82|98.74|27
1637324990000|2021-11-19 12:29:50|98.82|98.79|98.82|98.74|98.82|98.79|98.82|98.74|75
1637325000000|2021-11-19 12:30:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|483
1637325010000|2021-11-19 12:30:10|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|23
1637325030000|2021-11-19 12:30:30||98.74||98.79||98.79||98.74|8
1637325050000|2021-11-19 12:30:50|98.92||98.87||98.92||98.87||164
1637325060000|2021-11-19 12:31:00|98.92||98.87||98.92||98.87||6
1637325070000|2021-11-19 12:31:10|98.92||98.87||98.92||98.87||72
1637325080000|2021-11-19 12:31:20|98.92||98.87||98.92||98.87||0
1637325100000|2021-11-19 12:31:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|5
1637325110000|2021-11-19 12:31:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|72
1637325120000|2021-11-19 12:32:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|58
1637325130000|2021-11-19 12:32:10|||||||||2
1637325150000|2021-11-19 12:32:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|31
1637325190000|2021-11-19 12:33:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|100
1637325200000|2021-11-19 12:33:20|||||||||100
1637325210000|2021-11-19 12:33:30|||||||||22
1637325240000|2021-11-19 12:34:00||98.69||98.74||98.74||98.69|51
1637325260000|2021-11-19 12:34:20|||||||||168
1637325270000|2021-11-19 12:34:30|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|147
1637325280000|2021-11-19 12:34:40|||||||||340
1637325290000|2021-11-19 12:34:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.84|116
1637325300000|2021-11-19 12:35:00|||||||||39
1637325310000|2021-11-19 12:35:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|63
1637325320000|2021-11-19 12:35:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|548
1637325330000|2021-11-19 12:35:30|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|109
1637325340000|2021-11-19 12:35:40|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|78
1637325350000|2021-11-19 12:35:50|98.97||98.97||98.97||98.97||0
1637325360000|2021-11-19 12:36:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|164
1637325370000|2021-11-19 12:36:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|44
1637325380000|2021-11-19 12:36:20|||||||||32
1637325400000|2021-11-19 12:36:40|||||||||271
1637325410000|2021-11-19 12:36:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|21
1637325430000|2021-11-19 12:37:10|||||||||33
1637325470000|2021-11-19 12:37:50|||||||||133
1637325490000|2021-11-19 12:38:10|||||||||210
1637325500000|2021-11-19 12:38:20|||||||||1
1637325510000|2021-11-19 12:38:30|||||||||125
1637325520000|2021-11-19 12:38:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|198
1637325540000|2021-11-19 12:39:00|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|163
1637325560000|2021-11-19 12:39:20|||||||||5
1637325600000|2021-11-19 12:40:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|625
1637325630000|2021-11-19 12:40:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|547
1637325640000|2021-11-19 12:40:40|98.92||98.87||98.92||98.87||0
1637325660000|2021-11-19 12:41:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|303
1637325700000|2021-11-19 12:41:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|222
1637325710000|2021-11-19 12:41:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|94
1637325740000|2021-11-19 12:42:20|98.87||98.82||98.87||98.82||1
1637325750000|2021-11-19 12:42:30|98.87||98.82||98.87||98.82||0
1637325760000|2021-11-19 12:42:40|98.87||98.87||98.87||98.82||0
1637325770000|2021-11-19 12:42:50|98.82|98.79|98.82|98.74|98.87|98.79|98.82|98.74|149
1637325780000|2021-11-19 12:43:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|157
1637325790000|2021-11-19 12:43:10|98.82||98.77||98.82||98.77||0
1637325810000|2021-11-19 12:43:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|3125
1637325820000|2021-11-19 12:43:40|||||||||103
1637325840000|2021-11-19 12:44:00|98.77|98.59|98.72|98.59|98.77|98.59|98.72|98.59|46
1637325850000|2021-11-19 12:44:10|98.67||98.72||98.72||98.67||26
1637325860000|2021-11-19 12:44:20|98.67||98.72||98.72||98.67||0
1637325870000|2021-11-19 12:44:30|98.67|98.64|98.72|98.59|98.72|98.64|98.67|98.59|13
1637325880000|2021-11-19 12:44:40|98.67||98.67||98.67||98.67||0
1637325890000|2021-11-19 12:44:50|98.72|98.64|98.72|98.59|98.72|98.64|98.72|98.59|12
1637325900000|2021-11-19 12:45:00|98.67||98.67||98.72||98.67||0
1637325910000|2021-11-19 12:45:10|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|12
1637325920000|2021-11-19 12:45:20|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|106
1637325960000|2021-11-19 12:46:00|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|14
1637325970000|2021-11-19 12:46:10|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|107
1637325980000|2021-11-19 12:46:20||98.59||98.59||98.59||98.59|2
1637325990000|2021-11-19 12:46:30||98.54||98.59||98.59||98.54|7
1637326000000|2021-11-19 12:46:40|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|12
1637326010000|2021-11-19 12:46:50||98.54||98.54||98.54||98.54|12
1637326020000|2021-11-19 12:47:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|8
1637326050000|2021-11-19 12:47:30|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|72
1637326060000|2021-11-19 12:47:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|2160
1637326070000|2021-11-19 12:47:50|98.72|98.64|98.72|98.59|98.72|98.64|98.67|98.59|28
1637326080000|2021-11-19 12:48:00|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.64|0
1637326100000|2021-11-19 12:48:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|36
1637326110000|2021-11-19 12:48:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|150
1637326120000|2021-11-19 12:48:40|98.77||98.72||98.77||98.72||75
1637326130000|2021-11-19 12:48:50|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|112
1637326140000|2021-11-19 12:49:00|98.77|98.59|98.72|98.64|98.77|98.64|98.72|98.59|18
1637326150000|2021-11-19 12:49:10|98.67|98.59|98.67|98.59|98.67|98.64|98.67|98.59|377
1637326160000|2021-11-19 12:49:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|154
1637326170000|2021-11-19 12:49:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|0
1637326190000|2021-11-19 12:49:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|1
1637326200000|2021-11-19 12:50:00||98.64||98.64||98.64||98.64|5
1637326210000|2021-11-19 12:50:10|98.72|98.59|98.72|98.59|98.77|98.59|98.72|98.59|70
1637326220000|2021-11-19 12:50:20|98.67||98.67||98.67||98.67||0
1637326260000|2021-11-19 12:51:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|8
1637326280000|2021-11-19 12:51:20|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|10
1637326290000|2021-11-19 12:51:30|98.57||98.57||98.62||98.57||0
1637326310000|2021-11-19 12:51:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|9
1637326320000|2021-11-19 12:52:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|15
1637326340000|2021-11-19 12:52:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|213
1637326350000|2021-11-19 12:52:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|297
1637326360000|2021-11-19 12:52:40|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|9
1637326380000|2021-11-19 12:53:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|233
1637326390000|2021-11-19 12:53:10|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|54
1637326400000|2021-11-19 12:53:20|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.49|153
1637326410000|2021-11-19 12:53:30|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|93
1637326430000|2021-11-19 12:53:50|||||||||51
1637326450000|2021-11-19 12:54:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|505
1637326460000|2021-11-19 12:54:20|||||||||50
1637326470000|2021-11-19 12:54:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|139
1637326490000|2021-11-19 12:54:50||98.44||98.49||98.49||98.44|85
1637326500000|2021-11-19 12:55:00|||||||||1838
1637326540000|2021-11-19 12:55:40|||||||||183
1637326570000|2021-11-19 12:56:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|120
1637326580000|2021-11-19 12:56:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|51
1637326590000|2021-11-19 12:56:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|17
1637326600000|2021-11-19 12:56:40|||||||||385
1637326610000|2021-11-19 12:56:50|||||||||309
1637326650000|2021-11-19 12:57:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|586
1637326690000|2021-11-19 12:58:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|4
1637326720000|2021-11-19 12:58:40|||||||||100
1637326740000|2021-11-19 12:59:00|||||||||345
1637326750000|2021-11-19 12:59:10|||||||||327
1637326760000|2021-11-19 12:59:20|98.62|98.54|98.62|98.49|98.62|98.54|98.57|98.49|143
1637326770000|2021-11-19 12:59:30|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.54|1
1637326780000|2021-11-19 12:59:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|17
1637326790000|2021-11-19 12:59:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|333
1637326800000|2021-11-19 13:00:00|98.67|98.49|98.47|98.34|98.67|98.49|98.42|98.34|1908
1637326810000|2021-11-19 13:00:10|98.42|98.29|98.42|98.34|98.42|98.34|98.42|98.29|108
1637326820000|2021-11-19 13:00:20|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|53
1637326860000|2021-11-19 13:01:00||98.29||98.29||98.29||98.29|16
1637326870000|2021-11-19 13:01:10|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.34|4
1637326880000|2021-11-19 13:01:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|20
1637326890000|2021-11-19 13:01:30|98.42|98.34|98.32|98.24|98.42|98.34|98.32|98.24|772
1637326900000|2021-11-19 13:01:40|98.37|98.29|98.37|98.24|98.37|98.29|98.32|98.24|161
1637326910000|2021-11-19 13:01:50||98.29||98.29||98.29||98.29|0
1637326920000|2021-11-19 13:02:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|45
1637326930000|2021-11-19 13:02:10|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|570
1637326940000|2021-11-19 13:02:20|||||||||117
1637326950000|2021-11-19 13:02:30|98.37||98.32||98.37||98.32||0
1637326960000|2021-11-19 13:02:40|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|18
1637326970000|2021-11-19 13:02:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|12
1637326980000|2021-11-19 13:03:00|98.37||98.32||98.37||98.32||13
1637326990000|2021-11-19 13:03:10|98.37||98.32||98.37||98.32||10
1637327040000|2021-11-19 13:04:00|||||||||3
1637327060000|2021-11-19 13:04:20|||||||||17
1637327090000|2021-11-19 13:04:50|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|60
1637327100000|2021-11-19 13:05:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|14
1637327120000|2021-11-19 13:05:20||98.14||98.19||98.19||98.14|11
1637327160000|2021-11-19 13:06:00|||||||||87
1637327170000|2021-11-19 13:06:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|135
1637327180000|2021-11-19 13:06:20|98.37||98.37||98.37||98.37||77
1637327190000|2021-11-19 13:06:30|98.32|98.29|98.32|98.24|98.37|98.29|98.32|98.24|7
1637327210000|2021-11-19 13:06:50|||||||||5
1637327220000|2021-11-19 13:07:00|||||||||1
1637327230000|2021-11-19 13:07:10||98.19||98.24||98.24||98.19|38
1637327240000|2021-11-19 13:07:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|844
1637327250000|2021-11-19 13:07:30||98.14||98.14||98.19||98.14|332
1637327260000|2021-11-19 13:07:40|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.14|192
1637327270000|2021-11-19 13:07:50||98.14||98.14||98.19||98.14|90
1637327280000|2021-11-19 13:08:00|98.22||98.22||98.27||98.22||47
1637327290000|2021-11-19 13:08:10|98.27|98.09|98.17|98.09|98.27|98.09|98.17|98.09|162
1637327300000|2021-11-19 13:08:20|98.22||98.17||98.22||98.17||27
1637327310000|2021-11-19 13:08:30|98.22||98.22||98.22||98.17||1
1637327320000|2021-11-19 13:08:40|98.27|98.14|98.27|98.14|98.27|98.14|98.27|98.14|5
1637327330000|2021-11-19 13:08:50||98.19||98.14||98.19||98.14|317
1637327340000|2021-11-19 13:09:00|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.19|51
1637327360000|2021-11-19 13:09:20|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|58
1637327370000|2021-11-19 13:09:30|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|152
1637327380000|2021-11-19 13:09:40|||||||||6
1637327390000|2021-11-19 13:09:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.19|16
1637327400000|2021-11-19 13:10:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|29
1637327410000|2021-11-19 13:10:10|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|8
1637327420000|2021-11-19 13:10:20|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|6
1637327430000|2021-11-19 13:10:30|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|233
1637327440000|2021-11-19 13:10:40|98.37||98.32||98.37||98.32||0
1637327450000|2021-11-19 13:10:50|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|39
1637327460000|2021-11-19 13:11:00|||||||||226
1637327480000|2021-11-19 13:11:20|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|35
1637327520000|2021-11-19 13:12:00|98.42||98.42||98.42||98.37||119
1637327530000|2021-11-19 13:12:10||98.34||98.34||98.34||98.29|7
1637327550000|2021-11-19 13:12:30||98.29||98.34||98.34||98.29|53
1637327580000|2021-11-19 13:13:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|21
1637327590000|2021-11-19 13:13:10|||||||||3
1637327640000|2021-11-19 13:14:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|8
1637327660000|2021-11-19 13:14:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|155
1637327700000|2021-11-19 13:15:00|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|378
1637327710000|2021-11-19 13:15:10|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|5
1637327720000|2021-11-19 13:15:20|98.47||98.42||98.47||98.42||0
1637327730000|2021-11-19 13:15:30|98.47||98.47||98.47||98.47||86
1637327740000|2021-11-19 13:15:40|98.42||98.42||98.47||98.42||0
1637327800000|2021-11-19 13:16:40||98.29||98.29||98.29||98.29|6
1637327810000|2021-11-19 13:16:50|98.37||98.37||98.37||98.37||3
1637327830000|2021-11-19 13:17:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|71
1637327840000|2021-11-19 13:17:20|98.47||98.47||98.47||98.47||81
1637327850000|2021-11-19 13:17:30|98.42||98.42||98.42||98.42||0
1637327860000|2021-11-19 13:17:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|66
1637327870000|2021-11-19 13:17:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|1
1637327880000|2021-11-19 13:18:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|348
1637327890000|2021-11-19 13:18:10|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|161
1637327920000|2021-11-19 13:18:40|||||||||172
1637327930000|2021-11-19 13:18:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|334
1637327950000|2021-11-19 13:19:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|103
1637328000000|2021-11-19 13:20:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|98
1637328020000|2021-11-19 13:20:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|189
1637328030000|2021-11-19 13:20:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|2
1637328040000|2021-11-19 13:20:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|100
1637328080000|2021-11-19 13:21:20||98.34||98.39||98.39||98.34|3623
1637328090000|2021-11-19 13:21:30|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|50
1637328100000|2021-11-19 13:21:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|1
1637328110000|2021-11-19 13:21:50|||||||||100
1637328140000|2021-11-19 13:22:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|114
1637328160000|2021-11-19 13:22:40||98.34||98.39||98.39||98.34|3
1637328170000|2021-11-19 13:22:50|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|34
1637328180000|2021-11-19 13:23:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3
1637328190000|2021-11-19 13:23:10|||||||||2
1637328200000|2021-11-19 13:23:20|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.49|37
1637328210000|2021-11-19 13:23:30|||||||||180
1637328220000|2021-11-19 13:23:40|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|347
1637328230000|2021-11-19 13:23:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|41
1637328250000|2021-11-19 13:24:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|48
1637328260000|2021-11-19 13:24:20|||||||||339
1637328270000|2021-11-19 13:24:30|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|110
1637328280000|2021-11-19 13:24:40|98.62||98.62||98.62||98.62||0
1637328290000|2021-11-19 13:24:50|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|31
1637328300000|2021-11-19 13:25:00|98.72||98.67||98.72||98.67||37
1637328310000|2021-11-19 13:25:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|143
1637328320000|2021-11-19 13:25:20|98.77||98.77||98.77||98.72||389
1637328330000|2021-11-19 13:25:30|98.72||98.72||98.77||98.72||33
1637328340000|2021-11-19 13:25:40|98.77|98.69|98.77|98.64|98.77|98.69|98.72|98.64|366
1637328350000|2021-11-19 13:25:50|98.72|98.69|98.72|98.64|98.72|98.69|98.72|98.64|95
1637328360000|2021-11-19 13:26:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|24
1637328370000|2021-11-19 13:26:10|98.72||98.67||98.72||98.67||1
1637328380000|2021-11-19 13:26:20|98.72||98.67||98.72||98.67||2
1637328410000|2021-11-19 13:26:50|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|69
1637328420000|2021-11-19 13:27:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|1
1637328440000|2021-11-19 13:27:20|||||||||1
1637328450000|2021-11-19 13:27:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|52
1637328460000|2021-11-19 13:27:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|97
1637328470000|2021-11-19 13:27:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|35
1637328480000|2021-11-19 13:28:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|46
1637328490000|2021-11-19 13:28:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|440
1637328500000|2021-11-19 13:28:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|7
1637328530000|2021-11-19 13:28:50|||||||||65
1637328540000|2021-11-19 13:29:00|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|111
1637328550000|2021-11-19 13:29:10|||||||||339
1637328560000|2021-11-19 13:29:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|522
1637328570000|2021-11-19 13:29:30|98.77|98.69|98.77|98.69|98.77|98.74|98.77|98.69|101
1637328600000|2021-11-19 13:30:00|||||||||76
1637328640000|2021-11-19 13:30:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|47
1637328650000|2021-11-19 13:30:50|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|100
1637328670000|2021-11-19 13:31:10|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|246
1637328680000|2021-11-19 13:31:20|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|25
1637328690000|2021-11-19 13:31:30|98.77|98.69|98.77|98.69|98.82|98.69|98.77|98.69|5
1637328700000|2021-11-19 13:31:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|22
1637328710000|2021-11-19 13:31:50|98.77|98.69|98.82|98.69|98.82|98.69|98.77|98.69|314
1637328720000|2021-11-19 13:32:00|98.77|98.74|98.82|98.74|98.82|98.74|98.77|98.69|123
1637328730000|2021-11-19 13:32:10|||||||||5
1637328740000|2021-11-19 13:32:20|||||||||299
1637328750000|2021-11-19 13:32:30|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|75
1637328760000|2021-11-19 13:32:40|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|100
1637328790000|2021-11-19 13:33:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|4
1637328800000|2021-11-19 13:33:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|496
1637328810000|2021-11-19 13:33:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|474
1637328820000|2021-11-19 13:33:40|||||||||251
1637328840000|2021-11-19 13:34:00|98.82|98.74|98.92|98.84|98.92|98.84|98.82|98.74|974
1637328850000|2021-11-19 13:34:10|||||||||367
1637328860000|2021-11-19 13:34:20|||||||||541
1637328870000|2021-11-19 13:34:30|||||||||274
1637328880000|2021-11-19 13:34:40|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|357
1637328900000|2021-11-19 13:35:00|||||||||416
1637328920000|2021-11-19 13:35:20|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|375
1637328930000|2021-11-19 13:35:30|98.92||98.92||98.92||98.92||0
1637328940000|2021-11-19 13:35:40|||||||||1
1637328950000|2021-11-19 13:35:50|98.87|98.79|98.77|98.69|98.87|98.79|98.77|98.69|761
1637328960000|2021-11-19 13:36:00|||||||||26
1637328970000|2021-11-19 13:36:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|514
1637328980000|2021-11-19 13:36:20|||||||||2
1637328990000|2021-11-19 13:36:30|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.54|766
1637329010000|2021-11-19 13:36:50|||||||||7
1637329020000|2021-11-19 13:37:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|229
1637329030000|2021-11-19 13:37:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|11
1637329040000|2021-11-19 13:37:20||98.49||98.54||98.54||98.49|215
1637329050000|2021-11-19 13:37:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|13
1637329080000|2021-11-19 13:38:00|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|100
1637329090000|2021-11-19 13:38:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|321
1637329100000|2021-11-19 13:38:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|32
1637329110000|2021-11-19 13:38:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|86
1637329120000|2021-11-19 13:38:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|31
1637329130000|2021-11-19 13:38:50|||||||||331
1637329140000|2021-11-19 13:39:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|293
1637329150000|2021-11-19 13:39:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|18
1637329160000|2021-11-19 13:39:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|43
1637329170000|2021-11-19 13:39:30|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|172
1637329180000|2021-11-19 13:39:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|112
1637329190000|2021-11-19 13:39:50|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|1530
1637329200000|2021-11-19 13:40:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|36
1637329210000|2021-11-19 13:40:10||98.54||98.59||98.59||98.54|20
1637329220000|2021-11-19 13:40:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|125
1637329260000|2021-11-19 13:41:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|35
1637329270000|2021-11-19 13:41:10|||||||||8
1637329300000|2021-11-19 13:41:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|47
1637329310000|2021-11-19 13:41:50|98.77|98.69|98.77|98.69|98.82|98.74|98.72|98.64|379
1637329320000|2021-11-19 13:42:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|32
1637329330000|2021-11-19 13:42:10|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|127
1637329360000|2021-11-19 13:42:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|14
1637329370000|2021-11-19 13:42:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|44
1637329400000|2021-11-19 13:43:20|||||||||41
1637329420000|2021-11-19 13:43:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|19
1637329430000|2021-11-19 13:43:50|||||||||20
1637329440000|2021-11-19 13:44:00|||||||||2
1637329450000|2021-11-19 13:44:10|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|117
1637329460000|2021-11-19 13:44:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|90
1637329470000|2021-11-19 13:44:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|15
1637329480000|2021-11-19 13:44:40|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|19
1637329490000|2021-11-19 13:44:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|19
1637329510000|2021-11-19 13:45:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|83
1637329520000|2021-11-19 13:45:20|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|285
1637329530000|2021-11-19 13:45:30|98.62|98.54|98.62|98.54|98.67|98.59|98.62|98.54|56
1637329550000|2021-11-19 13:45:50|||||||||87
1637329560000|2021-11-19 13:46:00|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|21
1637329570000|2021-11-19 13:46:10|||||||||96
1637329580000|2021-11-19 13:46:20|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|19
1637329590000|2021-11-19 13:46:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|101
1637329600000|2021-11-19 13:46:40|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.64|57
1637329610000|2021-11-19 13:46:50|||||||||4
1637329620000|2021-11-19 13:47:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|30
1637329640000|2021-11-19 13:47:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|42
1637329650000|2021-11-19 13:47:30|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|25
1637329660000|2021-11-19 13:47:40||98.59||98.64||98.64||98.59|14
1637329680000|2021-11-19 13:48:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|92
1637329690000|2021-11-19 13:48:10|||||||||40
1637329700000|2021-11-19 13:48:20|||||||||265
1637329710000|2021-11-19 13:48:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|124
1637329730000|2021-11-19 13:48:50|98.67|98.59|98.72|98.59|98.72|98.64|98.67|98.59|58
1637329740000|2021-11-19 13:49:00||98.64||98.64||98.64||98.64|0
1637329750000|2021-11-19 13:49:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|26
1637329770000|2021-11-19 13:49:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|297
1637329790000|2021-11-19 13:49:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|27
1637329800000|2021-11-19 13:50:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|89
1637329830000|2021-11-19 13:50:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|45
1637329860000|2021-11-19 13:51:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|48
1637329870000|2021-11-19 13:51:10|||||||||2
1637329890000|2021-11-19 13:51:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1637329910000|2021-11-19 13:51:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|26
1637329920000|2021-11-19 13:52:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|165
1637329930000|2021-11-19 13:52:10|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.44|22
1637329940000|2021-11-19 13:52:20||98.44||98.49||98.49||98.44|17
1637329950000|2021-11-19 13:52:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|28
1637329960000|2021-11-19 13:52:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|70
1637329970000|2021-11-19 13:52:50|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|39
1637329980000|2021-11-19 13:53:00|||||||||1
1637330000000|2021-11-19 13:53:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|93
1637330010000|2021-11-19 13:53:30|||||||||1
1637330020000|2021-11-19 13:53:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|19
1637330030000|2021-11-19 13:53:50|98.57|98.49|98.62|98.54|98.62|98.54|98.57|98.49|20
1637330040000|2021-11-19 13:54:00||98.49||98.54||98.54||98.49|28
1637330070000|2021-11-19 13:54:30|||||||||1
1637330100000|2021-11-19 13:55:00|98.67||98.67||98.67||98.67||106
1637330110000|2021-11-19 13:55:10||98.59||98.59||98.59||98.54|24
1637330120000|2021-11-19 13:55:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|19
1637330140000|2021-11-19 13:55:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|21
1637330160000|2021-11-19 13:56:00||98.44||98.49||98.49||98.44|1
1637330180000|2021-11-19 13:56:20|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|5
1637330190000|2021-11-19 13:56:30|||||||||1
1637330240000|2021-11-19 13:57:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|114
1637330250000|2021-11-19 13:57:30|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|110
1637330270000|2021-11-19 13:57:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|59
1637330280000|2021-11-19 13:58:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|10
1637330290000|2021-11-19 13:58:10|98.52||98.52||98.52||98.52||0
1637330320000|2021-11-19 13:58:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|92
1637330330000|2021-11-19 13:58:50|||||||||1
1637330340000|2021-11-19 13:59:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|69
1637330350000|2021-11-19 13:59:10|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|17
1637330360000|2021-11-19 13:59:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|6
1637330370000|2021-11-19 13:59:30||98.34||98.39||98.39||98.34|55
1637330390000|2021-11-19 13:59:50|||||||||29
1637330400000|2021-11-19 14:00:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|2
1637330410000|2021-11-19 14:00:10|98.42|98.34|98.42|98.34|98.42|98.39|98.42|98.34|100
1637330420000|2021-11-19 14:00:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|5
1637330450000|2021-11-19 14:00:50|98.42||98.42||98.42||98.42||14
1637330460000|2021-11-19 14:01:00||98.34||98.34||98.34||98.34|0
1637330470000|2021-11-19 14:01:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|1
1637330530000|2021-11-19 14:02:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|136
1637330550000|2021-11-19 14:02:30|||||||||2
1637330580000|2021-11-19 14:03:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|761
1637330590000|2021-11-19 14:03:10|||||||||90
1637330600000|2021-11-19 14:03:20|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|48
1637330610000|2021-11-19 14:03:30||98.24||98.24||98.24||98.24|0
1637330620000|2021-11-19 14:03:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|211
1637330630000|2021-11-19 14:03:50||98.19||98.24||98.24||98.19|44
1637330640000|2021-11-19 14:04:00||98.19||98.24||98.24||98.19|0
1637330660000|2021-11-19 14:04:20||98.19||98.19||98.24||98.19|1
1637330670000|2021-11-19 14:04:30|98.27|98.24|98.32|98.19|98.32|98.24|98.27|98.19|10
1637330680000|2021-11-19 14:04:40|98.27||98.32||98.32||98.27||10
1637330690000|2021-11-19 14:04:50|98.27||98.32||98.32||98.27||10
1637330700000|2021-11-19 14:05:00|98.37|98.24|98.32|98.24|98.37|98.24|98.32|98.24|44
1637330710000|2021-11-19 14:05:10|||||||||34
1637330730000|2021-11-19 14:05:30|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|13
1637330740000|2021-11-19 14:05:40|98.27||98.32||98.32||98.27||96
1637330750000|2021-11-19 14:05:50|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.24|4
1637330760000|2021-11-19 14:06:00|98.37||98.32||98.37||98.32||14
1637330770000|2021-11-19 14:06:10|98.37||98.37||98.37||98.37||4
1637330780000|2021-11-19 14:06:20|98.32||98.32||98.37||98.32||5
1637330790000|2021-11-19 14:06:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|2
1637330820000|2021-11-19 14:07:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|8
1637330860000|2021-11-19 14:07:40|98.37|98.29|98.37|98.24|98.37|98.29|98.32|98.24|29
1637330870000|2021-11-19 14:07:50|98.32||98.32||98.32||98.32||0
1637330880000|2021-11-19 14:08:00|98.37|98.29|98.37|98.24|98.37|98.29|98.37|98.24|18
1637330890000|2021-11-19 14:08:10|98.32||98.32||98.32||98.32||0
1637330900000|2021-11-19 14:08:20|98.37|98.29|98.37|98.24|98.37|98.29|98.32|98.24|5
1637330910000|2021-11-19 14:08:30|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.29|52
1637330920000|2021-11-19 14:08:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1637330940000|2021-11-19 14:09:00|||||||||1
1637330960000|2021-11-19 14:09:20|98.37|98.29|98.37|98.24|98.37|98.29|98.37|98.24|4
1637330970000|2021-11-19 14:09:30||98.29||98.29||98.29||98.29|2
1637330980000|2021-11-19 14:09:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|7
1637331010000|2021-11-19 14:10:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1637331040000|2021-11-19 14:10:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|15
1637331060000|2021-11-19 14:11:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|52
1637331070000|2021-11-19 14:11:10|||||||||30
1637331080000|2021-11-19 14:11:20|98.42||98.37||98.42||98.37||3
1637331100000|2021-11-19 14:11:40|98.42||98.42||98.42||98.42||2
1637331110000|2021-11-19 14:11:50|98.37||98.37||98.37||98.37||0
1637331120000|2021-11-19 14:12:00|98.42||98.37||98.42||98.37||12
1637331130000|2021-11-19 14:12:10||98.24||98.24||98.24||98.24|1
1637331140000|2021-11-19 14:12:20||98.29||98.29||98.29||98.29|0
1637331160000|2021-11-19 14:12:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|53
1637331170000|2021-11-19 14:12:50|98.62|98.54|98.72|98.64|98.82|98.74|98.62|98.54|1836
1637331180000|2021-11-19 14:13:00|98.77|98.69|98.87|98.79|98.92|98.84|98.77|98.69|2043
1637331190000|2021-11-19 14:13:10|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|359
1637331200000|2021-11-19 14:13:20|98.97|98.89|99.12|98.99|99.17|99.09|98.97|98.89|1460
1637331210000|2021-11-19 14:13:30|99.07|99.04|99.17|99.09|99.17|99.09|99.02|98.94|194
1637331220000|2021-11-19 14:13:40|99.22|99.14|99.17|99.09|99.22|99.14|99.12|99.04|2471
1637331230000|2021-11-19 14:13:50|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|96
1637331240000|2021-11-19 14:14:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|155
1637331250000|2021-11-19 14:14:10|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|410
1637331260000|2021-11-19 14:14:20|99.32|99.24|99.32|99.24|99.32|99.29|99.32|99.24|46
1637331270000|2021-11-19 14:14:30|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|87
1637331280000|2021-11-19 14:14:40|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|565
1637331290000|2021-11-19 14:14:50|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|69
1637331300000|2021-11-19 14:15:00||99.09||99.14||99.14||99.09|473
1637331310000|2021-11-19 14:15:10|99.27|99.19|99.32|99.24|99.32|99.24|99.22|99.14|809
1637331320000|2021-11-19 14:15:20|99.37|99.29|99.32|99.24|99.37|99.29|99.27|99.19|235
1637331330000|2021-11-19 14:15:30|99.27|99.19|99.42|99.34|99.42|99.34|99.27|99.19|569
1637331340000|2021-11-19 14:15:40|99.37|99.29|99.42|99.34|99.47|99.39|99.37|99.29|427
1637331350000|2021-11-19 14:15:50|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|117
1637331360000|2021-11-19 14:16:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|463
1637331370000|2021-11-19 14:16:10|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|297
1637331380000|2021-11-19 14:16:20|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|134
1637331390000|2021-11-19 14:16:30|99.47|99.39|99.47|99.39|99.52|99.44|99.42|99.34|1205
1637331400000|2021-11-19 14:16:40|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|575
1637331410000|2021-11-19 14:16:50|99.42|99.34|99.37|99.29|99.47|99.34|99.37|99.29|840
1637331420000|2021-11-19 14:17:00|99.42|99.24|99.32|99.24|99.42|99.29|99.32|99.24|221
1637331430000|2021-11-19 14:17:10|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|234
1637331440000|2021-11-19 14:17:20|99.22|99.14|99.22|99.14|99.22|99.19|99.22|99.14|15
1637331450000|2021-11-19 14:17:30|||||||||2
1637331460000|2021-11-19 14:17:40|99.17|99.09|99.27|99.19|99.27|99.19|99.17|99.09|92
1637331470000|2021-11-19 14:17:50|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|97
1637331480000|2021-11-19 14:18:00|99.37|99.29|99.52|99.44|99.52|99.44|99.37|99.29|1394
1637331490000|2021-11-19 14:18:10|99.57|99.39|99.62|99.54|99.62|99.54|99.57|99.39|532
1637331500000|2021-11-19 14:18:20|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|525
1637331510000|2021-11-19 14:18:30|||||||||355
1637331520000|2021-11-19 14:18:40|99.72|99.64|99.77|99.64|99.77|99.69|99.67|99.59|345
1637331530000|2021-11-19 14:18:50|99.72|99.69|99.67|99.59|99.72|99.69|99.67|99.59|335
1637331540000|2021-11-19 14:19:00|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.64|1144
1637331550000|2021-11-19 14:19:10|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.69|354
1637331560000|2021-11-19 14:19:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|167
1637331570000|2021-11-19 14:19:30|99.67|99.59|99.52|99.44|99.67|99.59|99.52|99.44|545
1637331580000|2021-11-19 14:19:40|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|277
1637331590000|2021-11-19 14:19:50|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|149
1637331600000|2021-11-19 14:20:00|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.44|295
1637331610000|2021-11-19 14:20:10|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|167
1637331620000|2021-11-19 14:20:20|99.62|99.59|99.62|99.54|99.62|99.59|99.62|99.54|108
1637331630000|2021-11-19 14:20:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|361
1637331640000|2021-11-19 14:20:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|180
1637331650000|2021-11-19 14:20:50|99.57|99.49|99.62|99.54|99.62|99.54|99.52|99.49|326
1637331660000|2021-11-19 14:21:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|297
1637331670000|2021-11-19 14:21:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|25
1637331680000|2021-11-19 14:21:20|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|220
1637331690000|2021-11-19 14:21:30|||||||||32
1637331700000|2021-11-19 14:21:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|132
1637331710000|2021-11-19 14:21:50|99.67||99.67||99.67||99.67||145
1637331720000|2021-11-19 14:22:00|99.62||99.62||99.62||99.62||35
1637331730000|2021-11-19 14:22:10|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|531
1637331740000|2021-11-19 14:22:20|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|140
1637331750000|2021-11-19 14:22:30|99.47|99.39|99.57|99.44|99.57|99.49|99.47|99.39|72
1637331760000|2021-11-19 14:22:40|99.62|99.49|99.57|99.49|99.62|99.54|99.57|99.49|71
1637331770000|2021-11-19 14:22:50|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|55
1637331780000|2021-11-19 14:23:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|465
1637331790000|2021-11-19 14:23:10|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.49|658
1637331800000|2021-11-19 14:23:20|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|540
1637331810000|2021-11-19 14:23:30|99.67|99.59|99.62|99.49|99.67|99.59|99.57|99.49|914
1637331820000|2021-11-19 14:23:40|99.57|99.54|99.62|99.49|99.62|99.54|99.57|99.49|99
1637331830000|2021-11-19 14:23:50|99.57|99.44|99.47|99.39|99.62|99.44|99.47|99.39|621
1637331840000|2021-11-19 14:24:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|230
1637331850000|2021-11-19 14:24:10|99.37|99.29|99.42|99.29|99.47|99.34|99.37|99.29|661
1637331860000|2021-11-19 14:24:20|99.37|99.24|99.32|99.24|99.37|99.24|99.32|99.24|267
1637331870000|2021-11-19 14:24:30|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|32
1637331880000|2021-11-19 14:24:40|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|4
1637331890000|2021-11-19 14:24:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|264
1637331900000|2021-11-19 14:25:00|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|89
1637331910000|2021-11-19 14:25:10|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|15
1637331920000|2021-11-19 14:25:20|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|4
1637331930000|2021-11-19 14:25:30|||||||||87
1637331940000|2021-11-19 14:25:40|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|73
1637331950000|2021-11-19 14:25:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|21
1637331960000|2021-11-19 14:26:00|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.29|242
1637331970000|2021-11-19 14:26:10|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|109
1637331980000|2021-11-19 14:26:20|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.39|21
1637331990000|2021-11-19 14:26:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|17
1637332000000|2021-11-19 14:26:40|||||||||53
1637332010000|2021-11-19 14:26:50|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|34
1637332020000|2021-11-19 14:27:00|99.32|99.24|99.32|99.24|99.32|99.29|99.32|99.24|24
1637332050000|2021-11-19 14:27:30|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|86
1637332060000|2021-11-19 14:27:40|99.27|99.19|99.37|99.24|99.37|99.29|99.27|99.19|1022
1637332070000|2021-11-19 14:27:50|99.32|99.29|99.32|99.24|99.37|99.29|99.32|99.24|17
1637332080000|2021-11-19 14:28:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|8
1637332090000|2021-11-19 14:28:10|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|49
1637332100000|2021-11-19 14:28:20|99.32|99.14|99.32|99.24|99.32|99.24|99.32|99.14|68
1637332110000|2021-11-19 14:28:30|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|48
1637332120000|2021-11-19 14:28:40|||||||||44
1637332140000|2021-11-19 14:29:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|67
1637332150000|2021-11-19 14:29:10|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|542
1637332160000|2021-11-19 14:29:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.14|23
1637332170000|2021-11-19 14:29:30|||||||||41
1637332180000|2021-11-19 14:29:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|43
1637332190000|2021-11-19 14:29:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|20
1637332200000|2021-11-19 14:30:00|99.32|99.24|99.27|99.19|99.32|99.24|99.22|99.14|312
1637332210000|2021-11-19 14:30:10|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|60
1637332220000|2021-11-19 14:30:20|99.22|99.14|99.17|99.09|99.27|99.19|99.17|99.09|52
1637332230000|2021-11-19 14:30:30|99.12|99.04|99.07|98.99|99.12|99.09|99.07|98.99|25
1637332240000|2021-11-19 14:30:40|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.94|404
1637332250000|2021-11-19 14:30:50|99.07|98.99|99.17|99.09|99.17|99.09|99.07|98.99|328
1637332260000|2021-11-19 14:31:00|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.04|66
1637332270000|2021-11-19 14:31:10|99.27|99.19|99.27|99.14|99.27|99.19|99.22|99.14|53
1637332280000|2021-11-19 14:31:20|99.22|99.09|99.12|99.04|99.27|99.09|99.12|99.04|91
1637332290000|2021-11-19 14:31:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|77
1637332300000|2021-11-19 14:31:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|1
1637332310000|2021-11-19 14:31:50|99.17|99.09|99.17|99.04|99.17|99.09|99.17|99.04|201
1637332320000|2021-11-19 14:32:00|99.27|99.09|99.27|99.19|99.27|99.19|99.22|99.09|356
1637332330000|2021-11-19 14:32:10||99.14||99.19||99.19||99.14|204
1637332340000|2021-11-19 14:32:20|99.22|99.14|99.27|99.14|99.27|99.19|99.22|99.14|22
1637332350000|2021-11-19 14:32:30|99.22|99.19|99.17|99.04|99.22|99.19|99.12|99.04|332
1637332360000|2021-11-19 14:32:40|99.12|99.09|99.12|99.04|99.17|99.09|99.12|99.04|12
1637332370000|2021-11-19 14:32:50|99.07|98.99|99.17|99.09|99.17|99.09|99.07|98.99|46
1637332380000|2021-11-19 14:33:00|99.22|99.14|99.22|99.14|99.27|99.19|99.22|99.14|52
1637332390000|2021-11-19 14:33:10|99.17|99.09|99.27|99.19|99.27|99.19|99.17|99.09|487
1637332400000|2021-11-19 14:33:20|99.22|99.14|99.17|99.09|99.27|99.19|99.17|99.09|941
1637332410000|2021-11-19 14:33:30|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|523
1637332420000|2021-11-19 14:33:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|30
1637332430000|2021-11-19 14:33:50|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|296
1637332440000|2021-11-19 14:34:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|1247
1637332450000|2021-11-19 14:34:10|99.37|99.19|99.32|99.24|99.37|99.29|99.32|99.19|946
1637332460000|2021-11-19 14:34:20|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.19|11
1637332470000|2021-11-19 14:34:30|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|92
1637332480000|2021-11-19 14:34:40|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|14
1637332490000|2021-11-19 14:34:50|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|41
1637332500000|2021-11-19 14:35:00|99.32|99.24|99.27|99.19|99.37|99.29|99.27|99.19|24
1637332510000|2021-11-19 14:35:10|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|36
1637332520000|2021-11-19 14:35:20|||||||||5
1637332530000|2021-11-19 14:35:30|||||||||26
1637332540000|2021-11-19 14:35:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|8
1637332550000|2021-11-19 14:35:50|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|69
1637332560000|2021-11-19 14:36:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|152
1637332570000|2021-11-19 14:36:10|99.22||99.17||99.22||99.17||7
1637332580000|2021-11-19 14:36:20|99.12|99.04|99.12|99.04|99.12|99.04|99.07|98.99|153
1637332590000|2021-11-19 14:36:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|6
1637332600000|2021-11-19 14:36:40|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.94|62
1637332610000|2021-11-19 14:36:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|49
1637332620000|2021-11-19 14:37:00|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|41
1637332630000|2021-11-19 14:37:10|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|385
1637332640000|2021-11-19 14:37:20|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|322
1637332650000|2021-11-19 14:37:30|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|33
1637332660000|2021-11-19 14:37:40|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|43
1637332670000|2021-11-19 14:37:50|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|83
1637332680000|2021-11-19 14:38:00|99.02|98.84|98.97|98.89|99.02|98.94|98.97|98.84|115
1637332690000|2021-11-19 14:38:10|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|61
1637332700000|2021-11-19 14:38:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|67
1637332710000|2021-11-19 14:38:30|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|93
1637332720000|2021-11-19 14:38:40||98.89||98.94||98.94||98.89|176
1637332730000|2021-11-19 14:38:50|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|110
1637332740000|2021-11-19 14:39:00|||||||||53
1637332750000|2021-11-19 14:39:10|||||||||52
1637332760000|2021-11-19 14:39:20|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|88
1637332770000|2021-11-19 14:39:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|89
1637332780000|2021-11-19 14:39:40|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|56
1637332790000|2021-11-19 14:39:50|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|36
1637332800000|2021-11-19 14:40:00|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.89|133
1637332810000|2021-11-19 14:40:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|57
1637332820000|2021-11-19 14:40:20|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|54
1637332830000|2021-11-19 14:40:30|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|108
1637332840000|2021-11-19 14:40:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|30
1637332850000|2021-11-19 14:40:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|63
1637332860000|2021-11-19 14:41:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|111
1637332870000|2021-11-19 14:41:10|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|188
1637332880000|2021-11-19 14:41:20|98.97|98.94|98.97|98.89|98.97|98.94|98.97|98.89|55
1637332890000|2021-11-19 14:41:30|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|79
1637332900000|2021-11-19 14:41:40|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.89|61
1637332910000|2021-11-19 14:41:50|99.07|98.99|99.17|99.09|99.17|99.09|99.07|98.99|668
1637332920000|2021-11-19 14:42:00|99.22|99.04|99.17|99.09|99.22|99.14|99.17|99.04|323
1637332930000|2021-11-19 14:42:10|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|60
1637332940000|2021-11-19 14:42:20|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|70
1637332950000|2021-11-19 14:42:30|99.27|99.19|99.17|99.09|99.27|99.19|99.17|99.09|119
1637332960000|2021-11-19 14:42:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|201
1637332970000|2021-11-19 14:42:50|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|78
1637332980000|2021-11-19 14:43:00|||||||||98
1637332990000|2021-11-19 14:43:10|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|694
1637333000000|2021-11-19 14:43:20|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|100
1637333010000|2021-11-19 14:43:30|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|122
1637333020000|2021-11-19 14:43:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|81
1637333030000|2021-11-19 14:43:50|||||||||53
1637333040000|2021-11-19 14:44:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|97
1637333050000|2021-11-19 14:44:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|168
1637333060000|2021-11-19 14:44:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|116
1637333070000|2021-11-19 14:44:30|||||||||52
1637333080000|2021-11-19 14:44:40|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|855
1637333090000|2021-11-19 14:44:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|29
1637333100000|2021-11-19 14:45:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|114
1637333110000|2021-11-19 14:45:10|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|150
1637333120000|2021-11-19 14:45:20|||||||||72
1637333130000|2021-11-19 14:45:30|99.17|99.09|99.12|98.99|99.17|99.09|99.12|98.99|173
1637333140000|2021-11-19 14:45:40|99.07|99.04|99.12|99.04|99.12|99.04|99.07|99.04|52
1637333150000|2021-11-19 14:45:50|||||||||53
1637333160000|2021-11-19 14:46:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|104
1637333170000|2021-11-19 14:46:10||98.94||98.99||98.99||98.94|52
1637333180000|2021-11-19 14:46:20|||||||||52
1637333190000|2021-11-19 14:46:30||98.94||98.99||98.99||98.94|52
1637333200000|2021-11-19 14:46:40|99.02|98.94|99.02|98.94|99.02|98.99|99.02|98.94|59
1637333210000|2021-11-19 14:46:50|98.97|98.89|98.97|98.89|99.02|98.94|98.97|98.89|96
1637333220000|2021-11-19 14:47:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|77
1637333230000|2021-11-19 14:47:10|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|58
1637333240000|2021-11-19 14:47:20|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|67
1637333250000|2021-11-19 14:47:30|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|79
1637333260000|2021-11-19 14:47:40|98.92|98.84|98.92|98.84|98.92|98.89|98.92|98.84|72
1637333270000|2021-11-19 14:47:50|98.97||98.92||98.97||98.92||106
1637333280000|2021-11-19 14:48:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|72
1637333290000|2021-11-19 14:48:10|98.87|98.79|98.97|98.84|98.97|98.84|98.87|98.79|110
1637333300000|2021-11-19 14:48:20||98.89||98.89||98.89||98.89|53
1637333310000|2021-11-19 14:48:30|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|435
1637333320000|2021-11-19 14:48:40|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|69
1637333330000|2021-11-19 14:48:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|91
1637333340000|2021-11-19 14:49:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|96
1637333350000|2021-11-19 14:49:10|||||||||52
1637333360000|2021-11-19 14:49:20|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|59
1637333370000|2021-11-19 14:49:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|79
1637333380000|2021-11-19 14:49:40|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|109
1637333390000|2021-11-19 14:49:50|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.09|75
1637333400000|2021-11-19 14:50:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|122
1637333410000|2021-11-19 14:50:10|||||||||75
1637333420000|2021-11-19 14:50:20|99.17|99.09|99.22|99.09|99.22|99.14|99.17|99.09|75
1637333430000|2021-11-19 14:50:30||99.14||99.14||99.14||99.14|52
1637333440000|2021-11-19 14:50:40||99.09||99.14||99.14||99.09|52
1637333450000|2021-11-19 14:50:50|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|173
1637333460000|2021-11-19 14:51:00|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|117
1637333470000|2021-11-19 14:51:10|99.02|98.94|99.02|98.94|99.02|98.99|99.02|98.94|130
1637333480000|2021-11-19 14:51:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|103
1637333490000|2021-11-19 14:51:30|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.89|75
1637333500000|2021-11-19 14:51:40||98.89||98.94||98.94||98.89|52
1637333510000|2021-11-19 14:51:50|||||||||180
1637333520000|2021-11-19 14:52:00|98.97|98.89|98.92|98.84|99.02|98.89|98.92|98.84|120
1637333530000|2021-11-19 14:52:10|98.87|98.79|98.92|98.79|98.92|98.84|98.87|98.79|110
1637333540000|2021-11-19 14:52:20|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.79|62
1637333550000|2021-11-19 14:52:30|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|287
1637333560000|2021-11-19 14:52:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|266
1637333570000|2021-11-19 14:52:50|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|213
1637333580000|2021-11-19 14:53:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|42
1637333590000|2021-11-19 14:53:10|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|57
1637333600000|2021-11-19 14:53:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|214
1637333610000|2021-11-19 14:53:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|495
1637333620000|2021-11-19 14:53:40|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|120
1637333630000|2021-11-19 14:53:50|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|106
1637333640000|2021-11-19 14:54:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|86
1637333650000|2021-11-19 14:54:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|108
1637333660000|2021-11-19 14:54:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|100
1637333670000|2021-11-19 14:54:30|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|36
1637333680000|2021-11-19 14:54:40|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|128
1637333690000|2021-11-19 14:54:50|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.89|75
1637333700000|2021-11-19 14:55:00|||||||||52
1637333710000|2021-11-19 14:55:10|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|122
1637333720000|2021-11-19 14:55:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|93
1637333730000|2021-11-19 14:55:30|99.02||98.97||99.02||98.97||80
1637333740000|2021-11-19 14:55:40|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|67
1637333750000|2021-11-19 14:55:50|||||||||52
1637333760000|2021-11-19 14:56:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|65
1637333770000|2021-11-19 14:56:10|||||||||52
1637333780000|2021-11-19 14:56:20||98.89||98.94||98.94||98.89|64
1637333790000|2021-11-19 14:56:30|98.97|98.89|98.97|98.89|99.02|98.94|98.97|98.89|59
1637333800000|2021-11-19 14:56:40|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|664
1637333810000|2021-11-19 14:56:50|||||||||727
1637333820000|2021-11-19 14:57:00|||||||||180
1637333830000|2021-11-19 14:57:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|248
1637333840000|2021-11-19 14:57:20|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|57
1637333850000|2021-11-19 14:57:30|||||||||52
1637333860000|2021-11-19 14:57:40|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|81
1637333870000|2021-11-19 14:57:50|||||||||54
1637333880000|2021-11-19 14:58:00|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.89|847
1637333890000|2021-11-19 14:58:10|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|290
1637333900000|2021-11-19 14:58:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|76
1637333910000|2021-11-19 14:58:30||98.89||98.94||98.94||98.89|52
1637333920000|2021-11-19 14:58:40|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|55
1637333930000|2021-11-19 14:58:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|62
1637333940000|2021-11-19 14:59:00|||||||||52
1637333950000|2021-11-19 14:59:10|||||||||52
1637333960000|2021-11-19 14:59:20|||||||||52
1637333970000|2021-11-19 14:59:30|99.07|98.99|99.07|98.99|99.07|98.99|99.02|98.94|269
1637333980000|2021-11-19 14:59:40|||||||||52
1637333990000|2021-11-19 14:59:50|||||||||79
1637334000000|2021-11-19 15:00:00|99.02|98.94|99.02|98.94|99.07|98.94|99.02|98.94|69
1637334010000|2021-11-19 15:00:10|98.97|98.89|98.97|98.89|98.97|98.94|98.97|98.89|273
1637334020000|2021-11-19 15:00:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|46
1637334030000|2021-11-19 15:00:30|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|33
1637334040000|2021-11-19 15:00:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|104
1637334050000|2021-11-19 15:00:50|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|8
1637334060000|2021-11-19 15:01:00|98.97||98.97||99.02||98.97||5
1637334070000|2021-11-19 15:01:10|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|36
1637334080000|2021-11-19 15:01:20|98.92|98.84|98.92|98.84|98.97|98.84|98.92|98.84|218
1637334090000|2021-11-19 15:01:30|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|40
1637334100000|2021-11-19 15:01:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|358
1637334120000|2021-11-19 15:02:00||98.79||98.84||98.84||98.79|65
1637334130000|2021-11-19 15:02:10|98.87|98.79|98.87|98.79|98.87|98.84|98.87|98.79|0
1637334140000|2021-11-19 15:02:20|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|21
1637334150000|2021-11-19 15:02:30|98.92||98.92||98.92||98.92||3
1637334160000|2021-11-19 15:02:40|98.87||98.87||98.87||98.87||0
1637334170000|2021-11-19 15:02:50|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|3
1637334180000|2021-11-19 15:03:00|98.92||98.92||98.92||98.92||30
1637334190000|2021-11-19 15:03:10||98.84||98.84||98.84||98.84|0
1637334210000|2021-11-19 15:03:30|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|61
1637334240000|2021-11-19 15:04:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|555
1637334250000|2021-11-19 15:04:10|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|1
1637334270000|2021-11-19 15:04:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|120
1637334280000|2021-11-19 15:04:40|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|4
1637334300000|2021-11-19 15:05:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|2
1637334310000|2021-11-19 15:05:10|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|63
1637334320000|2021-11-19 15:05:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|550
1637334330000|2021-11-19 15:05:30|98.77||98.72||98.77||98.72||17
1637334340000|2021-11-19 15:05:40|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.69|2
1637334360000|2021-11-19 15:06:00|98.82|98.74|98.87|98.79|98.87|98.79|98.77|98.69|61
1637334370000|2021-11-19 15:06:10|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|20
1637334380000|2021-11-19 15:06:20|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|20
1637334390000|2021-11-19 15:06:30|98.87|98.79|98.92|98.79|98.92|98.84|98.87|98.79|42
1637334400000|2021-11-19 15:06:40|98.87||98.87||98.92||98.87||175
1637334410000|2021-11-19 15:06:50|98.92|98.74|98.87|98.79|98.92|98.79|98.87|98.74|60
1637334420000|2021-11-19 15:07:00|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|4
1637334430000|2021-11-19 15:07:10|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|9
1637334440000|2021-11-19 15:07:20|||||||||3
1637334450000|2021-11-19 15:07:30||98.74||98.79||98.79||98.74|0
1637334480000|2021-11-19 15:08:00|||||||||6
1637334490000|2021-11-19 15:08:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|9
1637334500000|2021-11-19 15:08:20|||||||||75
1637334510000|2021-11-19 15:08:30|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|242
1637334540000|2021-11-19 15:09:00|98.87|98.79|98.87|98.79|98.92|98.79|98.87|98.79|74
1637334550000|2021-11-19 15:09:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|1
1637334560000|2021-11-19 15:09:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|2
1637334570000|2021-11-19 15:09:30|||||||||100
1637334580000|2021-11-19 15:09:40|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|153
1637334590000|2021-11-19 15:09:50|||||||||13
1637334600000|2021-11-19 15:10:00|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|142
1637334610000|2021-11-19 15:10:10|||||||||35
1637334620000|2021-11-19 15:10:20|98.82|98.69|98.77|98.69|98.82|98.69|98.77|98.69|424
1637334630000|2021-11-19 15:10:30||98.64||98.69||98.69||98.64|23
1637334650000|2021-11-19 15:10:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|283
1637334670000|2021-11-19 15:11:10|98.77|98.69|98.82|98.74|98.82|98.74|98.77|98.69|401
1637334690000|2021-11-19 15:11:30|||||||||21
1637334710000|2021-11-19 15:11:50|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|48
1637334720000|2021-11-19 15:12:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.79|115
1637334730000|2021-11-19 15:12:10|||||||||40
1637334740000|2021-11-19 15:12:20|||||||||109
1637334770000|2021-11-19 15:12:50||98.74||98.79||98.79||98.74|56
1637334790000|2021-11-19 15:13:10|||||||||518
1637334800000|2021-11-19 15:13:20|||||||||38
1637334810000|2021-11-19 15:13:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|285
1637334820000|2021-11-19 15:13:40|98.87|98.79|98.87|98.74|98.87|98.79|98.82|98.74|28
1637334830000|2021-11-19 15:13:50|98.82||98.82||98.82||98.82||0
1637334840000|2021-11-19 15:14:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|39
1637334850000|2021-11-19 15:14:10|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|14
1637334860000|2021-11-19 15:14:20|||||||||52
1637334870000|2021-11-19 15:14:30|||||||||82
1637334880000|2021-11-19 15:14:40|||||||||67
1637334890000|2021-11-19 15:14:50|||||||||55
1637334900000|2021-11-19 15:15:00|||||||||2
1637334910000|2021-11-19 15:15:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|55
1637334920000|2021-11-19 15:15:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|69
1637334950000|2021-11-19 15:15:50|||||||||89
1637334970000|2021-11-19 15:16:10|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|120
1637334980000|2021-11-19 15:16:20|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|36
1637334990000|2021-11-19 15:16:30|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|36
1637335000000|2021-11-19 15:16:40|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|75
1637335010000|2021-11-19 15:16:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|12
1637335020000|2021-11-19 15:17:00|||||||||1
1637335030000|2021-11-19 15:17:10|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|255
1637335040000|2021-11-19 15:17:20|98.97|98.79|98.92|98.84|98.97|98.89|98.92|98.79|404
1637335080000|2021-11-19 15:18:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|212
1637335090000|2021-11-19 15:18:10|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|71
1637335110000|2021-11-19 15:18:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|3
1637335130000|2021-11-19 15:18:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|23
1637335140000|2021-11-19 15:19:00|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.89|53
1637335150000|2021-11-19 15:19:10|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|36
1637335190000|2021-11-19 15:19:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|199
1637335230000|2021-11-19 15:20:30|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|182
1637335240000|2021-11-19 15:20:40|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|15
1637335250000|2021-11-19 15:20:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|3
1637335260000|2021-11-19 15:21:00|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|73
1637335270000|2021-11-19 15:21:10|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|75
1637335280000|2021-11-19 15:21:20|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|265
1637335290000|2021-11-19 15:21:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|48
1637335330000|2021-11-19 15:22:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|166
1637335350000|2021-11-19 15:22:30|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|143
1637335380000|2021-11-19 15:23:00|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|71
1637335400000|2021-11-19 15:23:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|3
1637335420000|2021-11-19 15:23:40|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|72
1637335430000|2021-11-19 15:23:50|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|2
1637335440000|2021-11-19 15:24:00|99.07||99.02||99.07||99.02||4
1637335450000|2021-11-19 15:24:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|77
1637335460000|2021-11-19 15:24:20|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|2
1637335470000|2021-11-19 15:24:30|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|9
1637335480000|2021-11-19 15:24:40|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|9
1637335490000|2021-11-19 15:24:50|98.97||98.97||98.97||98.97||0
1637335500000|2021-11-19 15:25:00|||||||||1
1637335510000|2021-11-19 15:25:10|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|116
1637335520000|2021-11-19 15:25:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|33
1637335570000|2021-11-19 15:26:10|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|21
1637335580000|2021-11-19 15:26:20|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|69
1637335630000|2021-11-19 15:27:10||98.79||98.84||98.84||98.79|96
1637335660000|2021-11-19 15:27:40|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|37
1637335670000|2021-11-19 15:27:50|||||||||157
1637335680000|2021-11-19 15:28:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|37
1637335690000|2021-11-19 15:28:10|98.97||98.92||98.97||98.92||3
1637335700000|2021-11-19 15:28:20|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|35
1637335710000|2021-11-19 15:28:30|||||||||76
1637335720000|2021-11-19 15:28:40|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|196
1637335740000|2021-11-19 15:29:00|||||||||1
1637335790000|2021-11-19 15:29:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|191
1637335800000|2021-11-19 15:30:00|||||||||275
1637335860000|2021-11-19 15:31:00|||||||||230
1637335870000|2021-11-19 15:31:10|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|514
1637335880000|2021-11-19 15:31:20|||||||||50
1637335900000|2021-11-19 15:31:40|||||||||204
1637335920000|2021-11-19 15:32:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.74|193
1637335930000|2021-11-19 15:32:10||98.74||98.79||98.79||98.74|1
1637335960000|2021-11-19 15:32:40|||||||||1
1637335980000|2021-11-19 15:33:00|98.92||98.87||98.92||98.87||33
1637335990000|2021-11-19 15:33:10|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|7
1637336000000|2021-11-19 15:33:20|98.87|98.79|98.92|98.79|98.92|98.84|98.87|98.79|14
1637336010000|2021-11-19 15:33:30|98.87||98.87||98.87||98.87||0
1637336030000|2021-11-19 15:33:50|||||||||1
1637336040000|2021-11-19 15:34:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|51
1637336060000|2021-11-19 15:34:20|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|6
1637336070000|2021-11-19 15:34:30|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|16
1637336100000|2021-11-19 15:35:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|33
1637336140000|2021-11-19 15:35:40|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|69
1637336160000|2021-11-19 15:36:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|105
1637336170000|2021-11-19 15:36:10|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|4
1637336200000|2021-11-19 15:36:40|||||||||302
1637336210000|2021-11-19 15:36:50|||||||||125
1637336220000|2021-11-19 15:37:00|||||||||76
1637336230000|2021-11-19 15:37:10|||||||||1
1637336240000|2021-11-19 15:37:20|||||||||50
1637336250000|2021-11-19 15:37:30|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|265
1637336260000|2021-11-19 15:37:40|||||||||35
1637336280000|2021-11-19 15:38:00|||||||||48
1637336290000|2021-11-19 15:38:10|||||||||2
1637336320000|2021-11-19 15:38:40|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|36
1637336330000|2021-11-19 15:38:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.84|8
1637336340000|2021-11-19 15:39:00|||||||||7
1637336360000|2021-11-19 15:39:20||98.84||98.89||98.89||98.84|3
1637336380000|2021-11-19 15:39:40||98.84||98.89||98.89||98.84|6
1637336390000|2021-11-19 15:39:50||98.84||98.89||98.89||98.84|1
1637336410000|2021-11-19 15:40:10|||||||||36
1637336420000|2021-11-19 15:40:20||98.84||98.84||98.89||98.84|303
1637336430000|2021-11-19 15:40:30||98.89||98.89||98.89||98.89|6
1637336450000|2021-11-19 15:40:50||98.84||98.89||98.89||98.84|8
1637336490000|2021-11-19 15:41:30|||||||||75
1637336510000|2021-11-19 15:41:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|70
1637336560000|2021-11-19 15:42:40|||||||||116
1637336580000|2021-11-19 15:43:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|104
1637336600000|2021-11-19 15:43:20|||||||||12
1637336610000|2021-11-19 15:43:30|||||||||177
1637336630000|2021-11-19 15:43:50|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|38
1637336640000|2021-11-19 15:44:00|||||||||41
1637336650000|2021-11-19 15:44:10|||||||||177
1637336660000|2021-11-19 15:44:20||98.79||98.79||98.79||98.79|184
1637336670000|2021-11-19 15:44:30|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.84|68
1637336680000|2021-11-19 15:44:40|||||||||24
1637336690000|2021-11-19 15:44:50|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|2
1637336710000|2021-11-19 15:45:10|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|299
1637336720000|2021-11-19 15:45:20||98.84||98.89||98.89||98.84|2
1637336730000|2021-11-19 15:45:30||98.84||98.89||98.89||98.84|18
1637336740000|2021-11-19 15:45:40|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|592
1637336750000|2021-11-19 15:45:50||98.89||98.94||98.94||98.89|8
1637336760000|2021-11-19 15:46:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|503
1637336790000|2021-11-19 15:46:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|147
1637336820000|2021-11-19 15:47:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|117
1637336850000|2021-11-19 15:47:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|245
1637336860000|2021-11-19 15:47:40|||||||||132
1637336870000|2021-11-19 15:47:50|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|924
1637336880000|2021-11-19 15:48:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.09|50
1637336890000|2021-11-19 15:48:10|||||||||51
1637336900000|2021-11-19 15:48:20|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|31
1637336910000|2021-11-19 15:48:30|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|846
1637336920000|2021-11-19 15:48:40|||||||||211
1637336930000|2021-11-19 15:48:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|109
1637336940000|2021-11-19 15:49:00|99.17|99.09|99.22|99.09|99.22|99.14|99.17|99.09|25
1637336950000|2021-11-19 15:49:10|99.17|99.14|99.17|99.09|99.17|99.14|99.17|99.09|847
1637336960000|2021-11-19 15:49:20||99.04||99.04||99.04||99.04|11
1637336970000|2021-11-19 15:49:30|99.22|99.09|99.27|99.19|99.27|99.19|99.22|99.09|465
1637337000000|2021-11-19 15:50:00|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|93
1637337020000|2021-11-19 15:50:20|||||||||23
1637337030000|2021-11-19 15:50:30|99.22|99.14|99.22|99.09|99.22|99.14|99.17|99.09|22
1637337040000|2021-11-19 15:50:40||99.14||99.14||99.14||99.14|0
1637337060000|2021-11-19 15:51:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|69
1637337070000|2021-11-19 15:51:10|||||||||44
1637337080000|2021-11-19 15:51:20|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|44
1637337090000|2021-11-19 15:51:30|||||||||250
1637337100000|2021-11-19 15:51:40|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|3
1637337120000|2021-11-19 15:52:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|4
1637337170000|2021-11-19 15:52:50|||||||||483
1637337180000|2021-11-19 15:53:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|6
1637337190000|2021-11-19 15:53:10||99.04||99.04||99.09||99.04|51
1637337200000|2021-11-19 15:53:20|99.12|99.09|99.12|99.04|99.12|99.09|99.12|99.04|10
1637337210000|2021-11-19 15:53:30|99.07|98.99|99.12|98.99|99.12|98.99|99.07|98.99|302
1637337220000|2021-11-19 15:53:40|99.07|99.04|99.07|98.99|99.07|99.04|99.07|98.99|369
1637337230000|2021-11-19 15:53:50|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|1132
1637337250000|2021-11-19 15:54:10|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|5
1637337260000|2021-11-19 15:54:20|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|7
1637337280000|2021-11-19 15:54:40|99.17||99.12||99.17||99.12||4
1637337290000|2021-11-19 15:54:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|89
1637337300000|2021-11-19 15:55:00|||||||||89
1637337310000|2021-11-19 15:55:10|99.22|99.14|99.22|99.09|99.22|99.14|99.22|99.09|236
1637337320000|2021-11-19 15:55:20||99.14||99.14||99.14||99.14|0
1637337330000|2021-11-19 15:55:30|||||||||7
1637337360000|2021-11-19 15:56:00||99.09||99.14||99.14||99.09|14
1637337370000|2021-11-19 15:56:10|||||||||1166
1637337380000|2021-11-19 15:56:20|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|4982
1637337390000|2021-11-19 15:56:30|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|590
1637337400000|2021-11-19 15:56:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|0
1637337420000|2021-11-19 15:57:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|7
1637337470000|2021-11-19 15:57:50||98.99||98.99||98.99||98.99|1
1637337480000|2021-11-19 15:58:00|99.07|99.04|99.07|98.99|99.07|99.04|99.07|98.99|2
1637337530000|2021-11-19 15:58:50|||||||||39
1637337570000|2021-11-19 15:59:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|98.99|170
1637337580000|2021-11-19 15:59:40|||||||||7
1637337600000|2021-11-19 16:00:00|||||||||1
1637337610000|2021-11-19 16:00:10|||||||||32
1637337620000|2021-11-19 16:00:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|4
1637337640000|2021-11-19 16:00:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|18
1637337650000|2021-11-19 16:00:50||98.99||99.04||99.04||98.99|1
1637337660000|2021-11-19 16:01:00|||||||||1
1637337670000|2021-11-19 16:01:10|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|8
1637337680000|2021-11-19 16:01:20|||||||||8
1637337700000|2021-11-19 16:01:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|54
1637337720000|2021-11-19 16:02:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|46
1637337730000|2021-11-19 16:02:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|6
1637337740000|2021-11-19 16:02:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|17
1637337790000|2021-11-19 16:03:10|||||||||100
1637337800000|2021-11-19 16:03:20|||||||||6
1637337820000|2021-11-19 16:03:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|12
1637337830000|2021-11-19 16:03:50|99.17|99.09|99.17|99.04|99.17|99.09|99.17|99.04|16
1637337840000|2021-11-19 16:04:00|99.12|99.09|99.12|99.04|99.12|99.09|99.12|99.04|37
1637337850000|2021-11-19 16:04:10|99.17||99.12||99.17||99.12||10
1637337870000|2021-11-19 16:04:30||98.99||98.99||98.99||98.99|21
1637337880000|2021-11-19 16:04:40|99.07|99.04|99.12|98.99|99.12|99.04|99.07|98.99|101
1637337890000|2021-11-19 16:04:50||99.04||99.04||99.04||99.04|0
1637337900000|2021-11-19 16:05:00|||||||||92
1637337910000|2021-11-19 16:05:10||98.99||99.04||99.04||98.99|2
1637337930000|2021-11-19 16:05:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|4
1637337940000|2021-11-19 16:05:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|19
1637337960000|2021-11-19 16:06:00|99.17||99.12||99.17||99.12||21
1637337980000|2021-11-19 16:06:20|||||||||4
1637337990000|2021-11-19 16:06:30|99.17||99.17||99.17||99.17||6
1637338000000|2021-11-19 16:06:40||99.09||99.09||99.09||99.09|0
1637338040000|2021-11-19 16:07:20|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|156
1637338050000|2021-11-19 16:07:30|||||||||6
1637338060000|2021-11-19 16:07:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|13
1637338080000|2021-11-19 16:08:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|742
1637338160000|2021-11-19 16:09:20|||||||||3
1637338170000|2021-11-19 16:09:30|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|12
1637338180000|2021-11-19 16:09:40|99.22|99.14|99.22|99.14|99.22|99.14|99.17|99.14|32
1637338200000|2021-11-19 16:10:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|40
1637338220000|2021-11-19 16:10:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|21
1637338230000|2021-11-19 16:10:30||99.09||99.09||99.09||99.09|13
1637338240000|2021-11-19 16:10:40||99.14||99.14||99.14||99.14|0
1637338250000|2021-11-19 16:10:50|||||||||139
1637338260000|2021-11-19 16:11:00|||||||||70
1637338270000|2021-11-19 16:11:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|146
1637338340000|2021-11-19 16:12:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|9
1637338380000|2021-11-19 16:13:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|18
1637338390000|2021-11-19 16:13:10|||||||||1
1637338400000|2021-11-19 16:13:20|||||||||7
1637338500000|2021-11-19 16:15:00|||||||||2
1637338510000|2021-11-19 16:15:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|68
1637338520000|2021-11-19 16:15:20|||||||||92
1637338530000|2021-11-19 16:15:30|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|16
1637338540000|2021-11-19 16:15:40|||||||||1
1637338550000|2021-11-19 16:15:50||99.09||99.14||99.14||99.09|296
1637338560000|2021-11-19 16:16:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|338
1637338570000|2021-11-19 16:16:10|||||||||339
1637338580000|2021-11-19 16:16:20|||||||||9
1637338590000|2021-11-19 16:16:30|||||||||3
1637338610000|2021-11-19 16:16:50|99.22||99.17||99.22||99.17||84
1637338620000|2021-11-19 16:17:00|||||||||2
1637338650000|2021-11-19 16:17:30|99.22|99.14|99.22|99.09|99.22|99.14|99.22|99.09|71
1637338660000|2021-11-19 16:17:40|99.27|99.14|99.27|99.19|99.27|99.19|99.27|99.14|110
1637338670000|2021-11-19 16:17:50||99.14||99.19||99.19||99.14|44
1637338680000|2021-11-19 16:18:00|||||||||153
1637338690000|2021-11-19 16:18:10|||||||||280
1637338700000|2021-11-19 16:18:20|||||||||41
1637338720000|2021-11-19 16:18:40|||||||||1
1637338740000|2021-11-19 16:19:00|99.32||99.32||99.32||99.27||36
1637338750000|2021-11-19 16:19:10|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|71
1637338760000|2021-11-19 16:19:20|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|9
1637338770000|2021-11-19 16:19:30|99.27||99.27||99.27||99.27||30
1637338780000|2021-11-19 16:19:40||99.14||99.14||99.14||99.14|56
1637338790000|2021-11-19 16:19:50||99.19||99.19||99.19||99.14|12
1637338800000|2021-11-19 16:20:00|99.22|99.14|99.22|99.14|99.27|99.19|99.22|99.14|242
1637338810000|2021-11-19 16:20:10|||||||||58
1637338820000|2021-11-19 16:20:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|196
1637338840000|2021-11-19 16:20:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|194
1637338850000|2021-11-19 16:20:50|||||||||44
1637338860000|2021-11-19 16:21:00|||||||||46
1637338880000|2021-11-19 16:21:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|554
1637338890000|2021-11-19 16:21:30|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|64
1637338900000|2021-11-19 16:21:40|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|519
1637338910000|2021-11-19 16:21:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|29
1637338920000|2021-11-19 16:22:00|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|26
1637338970000|2021-11-19 16:22:50|||||||||35
1637338980000|2021-11-19 16:23:00|||||||||50
1637338990000|2021-11-19 16:23:10|||||||||5
1637339000000|2021-11-19 16:23:20|||||||||6
1637339020000|2021-11-19 16:23:40|||||||||100
1637339040000|2021-11-19 16:24:00|||||||||7
1637339050000|2021-11-19 16:24:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|1041
1637339070000|2021-11-19 16:24:30|||||||||50
1637339080000|2021-11-19 16:24:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|234
1637339090000|2021-11-19 16:24:50|||||||||48
1637339100000|2021-11-19 16:25:00|||||||||109
1637339110000|2021-11-19 16:25:10|||||||||30
1637339130000|2021-11-19 16:25:30||99.04||99.09||99.09||99.04|9
1637339140000|2021-11-19 16:25:40|||||||||442
1637339150000|2021-11-19 16:25:50|||||||||150
1637339160000|2021-11-19 16:26:00|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|299
1637339180000|2021-11-19 16:26:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|818
1637339220000|2021-11-19 16:27:00|||||||||15
1637339230000|2021-11-19 16:27:10|||||||||150
1637339280000|2021-11-19 16:28:00|||||||||11
1637339300000|2021-11-19 16:28:20|||||||||109
1637339310000|2021-11-19 16:28:30|||||||||26
1637339320000|2021-11-19 16:28:40|||||||||35
1637339330000|2021-11-19 16:28:50|||||||||355
1637339340000|2021-11-19 16:29:00|||||||||142
1637339350000|2021-11-19 16:29:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|631
1637339360000|2021-11-19 16:29:20|||||||||228
1637339370000|2021-11-19 16:29:30|||||||||255
1637339380000|2021-11-19 16:29:40|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|633
1637339390000|2021-11-19 16:29:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|267
1637339400000|2021-11-19 16:30:00|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|512
1637339410000|2021-11-19 16:30:10|||||||||473
1637339420000|2021-11-19 16:30:20|99.32|99.24|99.27|99.19|99.37|99.29|99.27|99.19|1227
1637339430000|2021-11-19 16:30:30|||||||||227
1637339440000|2021-11-19 16:30:40|||||||||275
1637339450000|2021-11-19 16:30:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|301
1637339460000|2021-11-19 16:31:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|1196
1637339470000|2021-11-19 16:31:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|126
1637339480000|2021-11-19 16:31:20|||||||||97
1637339490000|2021-11-19 16:31:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|202
1637339510000|2021-11-19 16:31:50|||||||||170
1637339520000|2021-11-19 16:32:00|||||||||41
1637339530000|2021-11-19 16:32:10|||||||||237
1637339540000|2021-11-19 16:32:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|171
1637339550000|2021-11-19 16:32:30|||||||||846
1637339560000|2021-11-19 16:32:40|||||||||473
1637339570000|2021-11-19 16:32:50|||||||||397
1637339580000|2021-11-19 16:33:00|||||||||2
1637339590000|2021-11-19 16:33:10|||||||||629
1637339600000|2021-11-19 16:33:20|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|460
1637339610000|2021-11-19 16:33:30|||||||||2
1637339620000|2021-11-19 16:33:40|||||||||2
1637339630000|2021-11-19 16:33:50|||||||||50
1637339640000|2021-11-19 16:34:00|||||||||449
1637339650000|2021-11-19 16:34:10|||||||||2515
1637339660000|2021-11-19 16:34:20|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|912
1637339670000|2021-11-19 16:34:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|239
1637339680000|2021-11-19 16:34:40|99.27||99.27||99.27||99.27||108
1637339690000|2021-11-19 16:34:50|99.22||99.22||99.22||99.22||81
1637339700000|2021-11-19 16:35:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|1147
1637339710000|2021-11-19 16:35:10|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|746
1637339720000|2021-11-19 16:35:20|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|221
1637339730000|2021-11-19 16:35:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|432
1637339740000|2021-11-19 16:35:40|||||||||140
1637339750000|2021-11-19 16:35:50|||||||||333
1637339760000|2021-11-19 16:36:00|||||||||100
1637339770000|2021-11-19 16:36:10|||||||||100
1637339780000|2021-11-19 16:36:20|||||||||100
1637339810000|2021-11-19 16:36:50|||||||||409
1637339820000|2021-11-19 16:37:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|102
1637339840000|2021-11-19 16:37:20|||||||||80
1637339850000|2021-11-19 16:37:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|489
1637339860000|2021-11-19 16:37:40|||||||||15
1637339880000|2021-11-19 16:38:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|497
1637339900000|2021-11-19 16:38:20|||||||||15304
1637339920000|2021-11-19 16:38:40||99.04||99.09||99.09||99.04|333
1637339930000|2021-11-19 16:38:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|140
1637339960000|2021-11-19 16:39:20|||||||||356
1637339980000|2021-11-19 16:39:40|||||||||718
1637340000000|2021-11-19 16:40:00|||||||||9
1637340030000|2021-11-19 16:40:30|||||||||5
1637340050000|2021-11-19 16:40:50||98.99||99.04||99.04||98.99|156
1637340060000|2021-11-19 16:41:00||98.99||98.99||98.99||98.99|107
1637340070000|2021-11-19 16:41:10|99.07||99.07||99.07||99.07||98
1637340080000|2021-11-19 16:41:20|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|101
1637340100000|2021-11-19 16:41:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|383
1637340120000|2021-11-19 16:42:00||98.94||98.99||98.99||98.94|491
1637340130000|2021-11-19 16:42:10|||||||||200
1637340140000|2021-11-19 16:42:20||98.94||98.94||98.94||98.94|38
1637340150000|2021-11-19 16:42:30|99.02|98.99|99.02|98.94|99.02|98.99|99.02|98.94|283
1637340160000|2021-11-19 16:42:40|||||||||231
1637340170000|2021-11-19 16:42:50|||||||||170
1637340190000|2021-11-19 16:43:10|||||||||50
1637340210000|2021-11-19 16:43:30|||||||||22
1637340220000|2021-11-19 16:43:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|3
1637340260000|2021-11-19 16:44:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|100
1637340270000|2021-11-19 16:44:30|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|355
1637340320000|2021-11-19 16:45:20|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|217
1637340330000|2021-11-19 16:45:30|||||||||89
1637340340000|2021-11-19 16:45:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|204
1637340350000|2021-11-19 16:45:50|||||||||301
1637340360000|2021-11-19 16:46:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|100
1637340380000|2021-11-19 16:46:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|12
1637340390000|2021-11-19 16:46:30|||||||||11
1637340500000|2021-11-19 16:48:20|||||||||3
1637340510000|2021-11-19 16:48:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|251
1637340520000|2021-11-19 16:48:40|||||||||37
1637340540000|2021-11-19 16:49:00|||||||||9
1637340560000|2021-11-19 16:49:20|||||||||88
1637340570000|2021-11-19 16:49:30|||||||||28
1637340580000|2021-11-19 16:49:40|||||||||91
1637340590000|2021-11-19 16:49:50|||||||||2
1637340610000|2021-11-19 16:50:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.14|301
1637340620000|2021-11-19 16:50:20||99.14||99.19||99.19||99.14|88
1637340650000|2021-11-19 16:50:50|||||||||104
1637340670000|2021-11-19 16:51:10|99.22|99.14|99.27|99.14|99.27|99.19|99.22|99.14|216
1637340680000|2021-11-19 16:51:20||99.19||99.19||99.19||99.19|0
1637340780000|2021-11-19 16:53:00||99.14||99.14||99.14||99.14|52
1637340800000|2021-11-19 16:53:20|99.22||99.22||99.22||99.22||0
1637340880000|2021-11-19 16:54:40|||||||||4
1637340900000|2021-11-19 16:55:00|||||||||8
1637340910000|2021-11-19 16:55:10|||||||||4
1637340920000|2021-11-19 16:55:20|||||||||3
1637340950000|2021-11-19 16:55:50|||||||||3
1637340980000|2021-11-19 16:56:20|||||||||1
1637341010000|2021-11-19 16:56:50|||||||||1260
1637341150000|2021-11-19 16:59:10|||||||||17
1637341190000|2021-11-19 16:59:50|||||||||2
1637341240000|2021-11-19 17:00:40|||||||||24
1637341250000|2021-11-19 17:00:50|||||||||1
1637341730000|2021-11-19 17:08:50|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|102
1637341740000|2021-11-19 17:09:00|||||||||20
1637341750000|2021-11-19 17:09:10|||||||||4
1637341760000|2021-11-19 17:09:20|||||||||1
1637341820000|2021-11-19 17:10:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|309
1637341830000|2021-11-19 17:10:30|||||||||2
1637341840000|2021-11-19 17:10:40|||||||||21
1637341860000|2021-11-19 17:11:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|30
1637341900000|2021-11-19 17:11:40|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|175
1637341910000|2021-11-19 17:11:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|4
1637342040000|2021-11-19 17:14:00|99.32||99.32||99.32||99.32||9
1637342090000|2021-11-19 17:14:50||99.24||99.24||99.24||99.24|0
1637342190000|2021-11-19 17:16:30|||||||||104
1637342200000|2021-11-19 17:16:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|29
1637342210000|2021-11-19 17:16:50|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|136
1637342220000|2021-11-19 17:17:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|143
1637342230000|2021-11-19 17:17:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|74
1637342240000|2021-11-19 17:17:20|||||||||171
1637342250000|2021-11-19 17:17:30|||||||||364
1637342260000|2021-11-19 17:17:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|100
1637342270000|2021-11-19 17:17:50|99.22||99.22||99.22||99.22||100
1637342280000|2021-11-19 17:18:00|99.17||99.17||99.22||99.17||218
1637342290000|2021-11-19 17:18:10||99.04||99.04||99.04||99.04|100
1637342310000|2021-11-19 17:18:30|99.12||99.12||99.12||99.12||100
1637342320000|2021-11-19 17:18:40|||||||||111
1637342330000|2021-11-19 17:18:50||98.99||98.99||98.99||98.99|101
1637342340000|2021-11-19 17:19:00||99.04||99.04||99.04||99.04|0
1637342430000|2021-11-19 17:20:30|99.17||99.17||99.17||99.17||11
1637342590000|2021-11-19 17:23:10|99.12|98.99|99.12|98.99|99.12|98.99|99.12|98.99|274
1637342600000|2021-11-19 17:23:20|99.07||99.07||99.07||99.07||0
1637342620000|2021-11-19 17:23:40|||||||||58
1637342660000|2021-11-19 17:24:20|||||||||501
1637342690000|2021-11-19 17:24:50|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|171
1637342720000|2021-11-19 17:25:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|329
1637342730000|2021-11-19 17:25:30|99.12||99.12||99.12||99.12||36
1637342740000|2021-11-19 17:25:40|99.17|99.04|99.17|99.09|99.17|99.09|99.17|99.04|507
1637342750000|2021-11-19 17:25:50|99.22||99.22||99.22||99.22||33
1637342770000|2021-11-19 17:26:10||99.14||99.14||99.14||99.14|0
1637342790000|2021-11-19 17:26:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|40
1637342800000|2021-11-19 17:26:40|||||||||20
1637342820000|2021-11-19 17:27:00|||||||||20
1637342900000|2021-11-19 17:28:20|||||||||20
1637342970000|2021-11-19 17:29:30|99.32||99.32||99.32||99.32||4
1637343120000|2021-11-19 17:32:00||99.24||99.24||99.24||99.24|9
1637343470000|2021-11-19 17:37:50|99.37||99.37||99.37||99.37||5
1637343490000|2021-11-19 17:38:10|99.32||99.32||99.32||99.32||0
1637343510000|2021-11-19 17:38:30|99.37||99.37||99.37||99.37||3
1637343520000|2021-11-19 17:38:40|99.32||99.37||99.37||99.32||3
1637343540000|2021-11-19 17:39:00||99.29||99.29||99.29||99.29|0
1637343580000|2021-11-19 17:39:40|||||||||53
1637343590000|2021-11-19 17:39:50|||||||||53
1637343600000|2021-11-19 17:40:00|||||||||52
1637343610000|2021-11-19 17:40:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|3
1637343620000|2021-11-19 17:40:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|70
1637343640000|2021-11-19 17:40:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|83
1637343650000|2021-11-19 17:40:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|41
1637343680000|2021-11-19 17:41:20|||||||||9
1637343700000|2021-11-19 17:41:40||99.14||99.14||99.14||99.14|50
1637343720000|2021-11-19 17:42:00||99.19||99.19||99.19||99.19|0
1637343760000|2021-11-19 17:42:40|99.32||99.32||99.32||99.32||12
1637343830000|2021-11-19 17:43:50|||||||||9
1637343890000|2021-11-19 17:44:50||99.24||99.24||99.24||99.24|6
1637343950000|2021-11-19 17:45:50|||||||||9
1637343960000|2021-11-19 17:46:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|14
1637343990000|2021-11-19 17:46:30|99.32||99.32||99.32||99.32||8
1637344000000|2021-11-19 17:46:40|||||||||1
1637344020000|2021-11-19 17:47:00||99.24||99.24||99.24||99.24|0
1637344040000|2021-11-19 17:47:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|34
1637344050000|2021-11-19 17:47:30|||||||||21
1637344070000|2021-11-19 17:47:50|||||||||6
1637344130000|2021-11-19 17:48:50|||||||||3
1637344160000|2021-11-19 17:49:20|99.42||99.37||99.42||99.37||0
1637344170000|2021-11-19 17:49:30|99.42||99.42||99.42||99.42||20
1637344190000|2021-11-19 17:49:50|||||||||3
1637344260000|2021-11-19 17:51:00|||||||||13
1637344360000|2021-11-19 17:52:40||99.34||99.34||99.34||99.34|0
1637344430000|2021-11-19 17:53:50||99.29||99.29||99.29||99.29|0
1637344460000|2021-11-19 17:54:20||99.34||99.34||99.34||99.34|10
1637344490000|2021-11-19 17:54:50|||||||||10
1637344530000|2021-11-19 17:55:30|||||||||10
1637344560000|2021-11-19 17:56:00||99.29||99.29||99.29||99.29|1
1637344570000|2021-11-19 17:56:10|99.37||99.37||99.37||99.37||0
1637344580000|2021-11-19 17:56:20|99.42||99.37||99.42||99.37||0
1637344600000|2021-11-19 17:56:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|14
1637344630000|2021-11-19 17:57:10||99.29||99.29||99.29||99.29|188
1637344640000|2021-11-19 17:57:20||99.34||99.34||99.34||99.34|0
1637344650000|2021-11-19 17:57:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|1
1637344660000|2021-11-19 17:57:40|||||||||200
1637344690000|2021-11-19 17:58:10|||||||||50
1637344740000|2021-11-19 17:59:00|||||||||200
1637344750000|2021-11-19 17:59:10|||||||||3
1637344780000|2021-11-19 17:59:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|3
1637344810000|2021-11-19 18:00:10|||||||||20
1637344840000|2021-11-19 18:00:40|||||||||30
1637344970000|2021-11-19 18:02:50|||||||||10
1637345190000|2021-11-19 18:06:30|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|152
1637345200000|2021-11-19 18:06:40|99.42||99.42||99.42||99.42||0
1637345290000|2021-11-19 18:08:10|99.37||99.37||99.37||99.37||0
1637345430000|2021-11-19 18:10:30|||||||||15
1637345440000|2021-11-19 18:10:40|||||||||6
1637345490000|2021-11-19 18:11:30|||||||||2
1637345560000|2021-11-19 18:12:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|142
1637345600000|2021-11-19 18:13:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|106
1637345640000|2021-11-19 18:14:00|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|190
1637345700000|2021-11-19 18:15:00||99.24||99.24||99.24||99.24|0
1637345780000|2021-11-19 18:16:20||99.19||99.24||99.24||99.19|0
1637345790000|2021-11-19 18:16:30||99.19||99.24||99.24||99.19|0
1637345800000|2021-11-19 18:16:40||99.19||99.24||99.24||99.19|0
1637345820000|2021-11-19 18:17:00||99.19||99.19||99.19||99.19|0
1637345840000|2021-11-19 18:17:20|99.27||99.32||99.32||99.27||0
1637345940000|2021-11-19 18:19:00||99.24||99.19||99.24||99.19|0
1637345950000|2021-11-19 18:19:10||99.24||99.24||99.24||99.19|0
1637345970000|2021-11-19 18:19:30||99.19||99.24||99.24||99.19|0
1637345980000|2021-11-19 18:19:40||99.19||99.19||99.19||99.19|0
1637345990000|2021-11-19 18:19:50||99.24||99.24||99.24||99.19|0
1637346000000|2021-11-19 18:20:00||99.19||99.19||99.24||99.19|0
1637346180000|2021-11-19 18:23:00||99.24||99.19||99.24||99.19|0
1637346220000|2021-11-19 18:23:40|99.27||99.32||99.32||99.27||0
1637346260000|2021-11-19 18:24:20|99.27||99.27||99.27||99.27||0
1637346280000|2021-11-19 18:24:40|99.32||99.32||99.32||99.32||0
1637346300000|2021-11-19 18:25:00|99.27||99.27||99.27||99.27||0
1637346430000|2021-11-19 18:27:10||99.14||99.19||99.19||99.14|0
1637346500000|2021-11-19 18:28:20|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|4
1637346520000|2021-11-19 18:28:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|0
1637346930000|2021-11-19 18:35:30|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|3
1637347140000|2021-11-19 18:39:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|10
1637347170000|2021-11-19 18:39:30|99.12|99.04|99.12|99.04|99.12|99.04|99.07|99.04|17
1637347190000|2021-11-19 18:39:50||98.99||98.99||98.99||98.99|11
1637347200000|2021-11-19 18:40:00|99.07||99.07||99.07||99.07||0
1637347230000|2021-11-19 18:40:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|656
1637347240000|2021-11-19 18:40:40||98.89||98.89||98.89||98.89|0
1637347250000|2021-11-19 18:40:50||98.94||98.94||98.94||98.94|0
1637347260000|2021-11-19 18:41:00||98.89||98.89||98.89||98.89|0
1637347270000|2021-11-19 18:41:10||98.94||98.94||98.94||98.94|0
1637347300000|2021-11-19 18:41:40||98.89||98.89||98.89||98.89|0
1637347320000|2021-11-19 18:42:00||98.94||98.94||98.94||98.89|0
1637347440000|2021-11-19 18:44:00|99.07||99.07||99.07||99.07||0
1637347450000|2021-11-19 18:44:10||98.99||98.94||98.99||98.94|0
1637347570000|2021-11-19 18:46:10|99.02||99.02||99.02||99.02||0
1637347650000|2021-11-19 18:47:30||98.89||98.89||98.89||98.89|0
1637347660000|2021-11-19 18:47:40||98.94||98.94||98.94||98.94|0
1637347830000|2021-11-19 18:50:30|99.07||99.07||99.07||99.07||3
1637347870000|2021-11-19 18:51:10|99.02||99.02||99.02||99.02||0
1637347950000|2021-11-19 18:52:30|99.07||99.02||99.07||99.02||0
1637348050000|2021-11-19 18:54:10|99.07||99.07||99.07||99.07||2
1637348060000|2021-11-19 18:54:20|99.02||99.02||99.02||99.02||0
1637348080000|2021-11-19 18:54:40|99.07||99.07||99.07||99.07||2
1637348090000|2021-11-19 18:54:50||98.99||98.99||98.99||98.99|0
1637348320000|2021-11-19 18:58:40|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|11
1637348490000|2021-11-19 19:01:30||98.99||98.99||98.99||98.99|206
1637348500000|2021-11-19 19:01:40|99.02|98.94|99.07|98.94|99.07|98.94|99.02|98.94|205
1637348720000|2021-11-19 19:05:20||98.99||98.94||98.99||98.94|0
1637348760000|2021-11-19 19:06:00||98.99||98.94||98.99||98.94|0
1637348770000|2021-11-19 19:06:10||98.99||98.99||98.99||98.94|0
1637348780000|2021-11-19 19:06:20||98.94||98.99||98.99||98.94|0
1637348790000|2021-11-19 19:06:30||98.94||98.94||98.99||98.94|0
1637348800000|2021-11-19 19:06:40||98.99||98.99||98.99||98.94|0
1637348810000|2021-11-19 19:06:50||98.94||98.94||98.99||98.94|0
1637348820000|2021-11-19 19:07:00||98.99||98.99||98.99||98.94|0
1637348830000|2021-11-19 19:07:10||98.94||98.99||98.99||98.94|0
1637348860000|2021-11-19 19:07:40||98.94||98.99||98.99||98.94|0
1637348900000|2021-11-19 19:08:20|99.12||99.07||99.12||99.07||0
1637348910000|2021-11-19 19:08:30|99.12||99.12||99.12||99.12||0
1637349180000|2021-11-19 19:13:00||99.04||98.99||99.04||98.99|0
1637349730000|2021-11-19 19:22:10|99.07|98.94|99.07|98.94|99.07|98.94|99.07|98.94|4
1637349840000|2021-11-19 19:24:00||98.99||98.99||98.99||98.99|0
1637350050000|2021-11-19 19:27:30|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|1
1637350160000|2021-11-19 19:29:20||98.89||98.89||98.89||98.89|1
1637350200000|2021-11-19 19:30:00||98.94||98.89||98.94||98.89|0
1637350210000|2021-11-19 19:30:10||98.94||98.94||98.94||98.94|0
1637350350000|2021-11-19 19:32:30||98.89||98.89||98.89||98.89|1
1637350390000|2021-11-19 19:33:10|98.97||98.97||99.02||98.97||0
1637350450000|2021-11-19 19:34:10||98.84||98.84||98.84||98.84|1
1637350460000|2021-11-19 19:34:20||98.89||98.89||98.89||98.84|0
1637350670000|2021-11-19 19:37:50|99.02||99.02||99.02||99.02||3
1637350730000|2021-11-19 19:38:50|||||||||1
1637350820000|2021-11-19 19:40:20|98.97||99.02||99.02||98.97||0
1637350870000|2021-11-19 19:41:10||98.94||98.94||98.94||98.94|0
1637350950000|2021-11-19 19:42:30|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|4
1637350960000|2021-11-19 19:42:40|98.97||98.97||98.97||98.97||0
1637351640000|2021-11-19 19:54:00|99.02||98.97||99.02||98.97||4
1637352010000|2021-11-19 20:00:10||98.84||98.84||98.84||98.84|2
1637352020000|2021-11-19 20:00:20||98.89||98.84||98.89||98.84|0
1637352060000|2021-11-19 20:01:00||98.89||98.89||98.89||98.89|0
1637352210000|2021-11-19 20:03:30||98.84||98.89||98.89||98.84|10
1637352390000|2021-11-19 20:06:30|||||||||15
1637352520000|2021-11-19 20:08:40|99.02||99.02||99.02||99.02||14
1637352530000|2021-11-19 20:08:50|98.97||98.97||99.02||98.97||2
1637352570000|2021-11-19 20:09:30|99.02||99.02||99.02||99.02||7
1637352580000|2021-11-19 20:09:40||98.94||98.94||98.94||98.94|0
1637352800000|2021-11-19 20:13:20|||||||||17
1637352810000|2021-11-19 20:13:30|99.07||99.07||99.07||99.07||6
1637352820000|2021-11-19 20:13:40|99.02||99.07||99.07||99.02||4
1637352840000|2021-11-19 20:14:00|99.02||99.02||99.02||99.02||2
1637352850000|2021-11-19 20:14:10|99.07||99.02||99.07||99.02||3
1637352860000|2021-11-19 20:14:20|||||||||2
1637352990000|2021-11-19 20:16:30|||||||||4
1637353030000|2021-11-19 20:17:10|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|18
1637353040000|2021-11-19 20:17:20||98.94||98.94||98.94||98.89|255
1637353100000|2021-11-19 20:18:20|||||||||12
1637353140000|2021-11-19 20:19:00|||||||||7
1637353190000|2021-11-19 20:19:50|99.07||99.02||99.07||99.02||10
1637353200000|2021-11-19 20:20:00|||||||||8
1637353220000|2021-11-19 20:20:20|99.07|98.99|99.12|98.99|99.12|98.99|99.07|98.99|311
1637353230000|2021-11-19 20:20:30||99.04||99.04||99.04||99.04|39
1637353240000|2021-11-19 20:20:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|18
1637353340000|2021-11-19 20:22:20||98.94||98.94||98.94||98.94|0
1637353350000|2021-11-19 20:22:30||98.99||98.99||98.99||98.99|0
1637353400000|2021-11-19 20:23:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|62
1637353410000|2021-11-19 20:23:30|99.07||99.02||99.07||99.02||43
1637353420000|2021-11-19 20:23:40|||||||||2
1637353780000|2021-11-19 20:29:40|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|100
1637353790000|2021-11-19 20:29:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|21
1637353800000|2021-11-19 20:30:00|||||||||51
1637353810000|2021-11-19 20:30:10||98.99||98.99||99.04||98.99|45
1637353820000|2021-11-19 20:30:20|99.07||99.07||99.07||99.07||3
1637353840000|2021-11-19 20:30:40|99.12||99.12||99.12||99.12||5
1637354000000|2021-11-19 20:33:20|99.07||99.07||99.12||99.07||6
1637354040000|2021-11-19 20:34:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|14
1637354110000|2021-11-19 20:35:10|99.17||99.17||99.17||99.17||5
1637354290000|2021-11-19 20:38:10|99.12||99.17||99.17||99.12||0
1637354320000|2021-11-19 20:38:40|99.12||99.12||99.12||99.12||0
1637354460000|2021-11-19 20:41:00|99.17||99.12||99.17||99.12||0
1637354480000|2021-11-19 20:41:20|99.17||99.12||99.17||99.12||0
1637354560000|2021-11-19 20:42:40|99.17||99.12||99.17||99.12||0
1637354630000|2021-11-19 20:43:50|99.17||99.12||99.17||99.12||0
1637354730000|2021-11-19 20:45:30||98.99||98.99||98.99||98.99|3
1637354760000|2021-11-19 20:46:00||99.04||99.04||99.04||99.04|0
1637354800000|2021-11-19 20:46:40|||||||||10
1637354900000|2021-11-19 20:48:20|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|100
1637354910000|2021-11-19 20:48:30||99.04||99.04||99.04||99.04|0
1637354930000|2021-11-19 20:48:50|99.12||99.17||99.17||99.12||0
1637355030000|2021-11-19 20:50:30|99.12||99.12||99.12||99.12||0
1637355180000|2021-11-19 20:53:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|34
1637355190000|2021-11-19 20:53:10||99.04||99.04||99.04||99.04|51
1637355220000|2021-11-19 20:53:40|99.12||99.12||99.12||99.12||50
1637355240000|2021-11-19 20:54:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|17
1637355250000|2021-11-19 20:54:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|163
1637355270000|2021-11-19 20:54:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|31
1637355280000|2021-11-19 20:54:40|||||||||7
1637355290000|2021-11-19 20:54:50|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|97
1637355330000|2021-11-19 20:55:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|26
1637355340000|2021-11-19 20:55:40|||||||||20
1637355360000|2021-11-19 20:56:00||99.04||99.04||99.04||99.04|0
1637355370000|2021-11-19 20:56:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|29
1637355380000|2021-11-19 20:56:20|||||||||21
1637355420000|2021-11-19 20:57:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|5
1637355430000|2021-11-19 20:57:10|||||||||50
1637355460000|2021-11-19 20:57:40|||||||||3
1637355470000|2021-11-19 20:57:50|||||||||4
1637355480000|2021-11-19 20:58:00|||||||||4
1637355490000|2021-11-19 20:58:10|||||||||3
1637355500000|2021-11-19 20:58:20|||||||||68
1637355510000|2021-11-19 20:58:30|99.32||99.27||99.32||99.27||8
1637355520000|2021-11-19 20:58:40|||||||||6
1637355530000|2021-11-19 20:58:50|||||||||63
1637355540000|2021-11-19 20:59:00|99.32||99.27||99.32||99.27||24
1637355550000|2021-11-19 20:59:10|||||||||8
1637355560000|2021-11-19 20:59:20|||||||||7
1637355570000|2021-11-19 20:59:30|99.32||99.32||99.32||99.32||38
1637355580000|2021-11-19 20:59:40||99.24||99.24||99.24||99.24|21
1637355590000|2021-11-19 20:59:50||99.19||99.19||99.19||99.19|48
1637564700000|2021-11-22 07:05:00|99.52|99.09|99.52|99.09|99.52|99.09|99.52|99.09|7
1637564710000|2021-11-22 07:05:10||99.14||99.14||99.14||99.14|7
1637564730000|2021-11-22 07:05:30||99.19||99.19||99.19||99.19|0
1637564740000|2021-11-22 07:05:40||99.24||99.24||99.24||99.24|0
1637564800000|2021-11-22 07:06:40|99.42||99.42||99.42||99.42||0
1637564860000|2021-11-22 07:07:40|99.52|99.29|99.52|99.29|99.52|99.29|99.52|99.29|25
1637564870000|2021-11-22 07:07:50||99.34||99.34||99.34||99.34|0
1637564920000|2021-11-22 07:08:40||99.39||99.39||99.39||99.39|0
1637564940000|2021-11-22 07:09:00||99.44||99.44||99.44||99.44|0
1637564950000|2021-11-22 07:09:10|99.72|99.54|99.67|99.54|99.72|99.54|99.67|99.54|505
1637564960000|2021-11-22 07:09:20|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|14
1637564970000|2021-11-22 07:09:30||99.64||99.64||99.64||99.64|0
1637564990000|2021-11-22 07:09:50|99.67|99.44|99.67|99.44|99.67|99.44|99.67|99.44|113
1637565000000|2021-11-22 07:10:00|99.72|99.49|99.72|99.49|99.72|99.49|99.72|99.49|0
1637565370000|2021-11-22 07:16:10||99.54||99.54||99.54||99.54|0
1637565390000|2021-11-22 07:16:30||99.59||99.59||99.59||99.59|0
1637565430000|2021-11-22 07:17:10|99.82||99.82||99.82||99.82||5
1637565480000|2021-11-22 07:18:00|99.87||99.87||99.87||99.87||0
1637565490000|2021-11-22 07:18:10|99.92|99.64|99.92|99.69|99.92|99.69|99.92|99.64|0
1637565500000|2021-11-22 07:18:20|99.97|99.74|99.97|99.74|99.97|99.74|99.97|99.74|3
1637565590000|2021-11-22 07:19:50|||||||||53
1637565600000|2021-11-22 07:20:00||99.79||99.79||99.79||99.79|0
1637565630000|2021-11-22 07:20:30|99.92||99.92||99.92||99.92||0
1637565680000|2021-11-22 07:21:20|||||||||2
1637565710000|2021-11-22 07:21:50|99.87||99.87||99.87||99.87||0
1637565720000|2021-11-22 07:22:00|99.92||99.92||99.92||99.92||1
1637565760000|2021-11-22 07:22:40|99.82|99.69|99.82|99.69|99.82|99.69|99.82|99.69|81
1637565810000|2021-11-22 07:23:30||99.74||99.74||99.74||99.74|0
1637565840000|2021-11-22 07:24:00||99.69||99.69||99.74||99.69|5
1637565870000|2021-11-22 07:24:30||99.74||99.74||99.74||99.74|0
1637565880000|2021-11-22 07:24:40||99.69||99.69||99.69||99.69|0
1637565950000|2021-11-22 07:25:50||99.74||99.74||99.74||99.74|0
1637565980000|2021-11-22 07:26:20|99.87||99.87||99.87||99.87||11
1637565990000|2021-11-22 07:26:30|99.92||99.92||99.92||99.92||0
1637566020000|2021-11-22 07:27:00||99.79||99.79||99.79||99.79|0
1637566030000|2021-11-22 07:27:10||99.74||99.79||99.79||99.74|0
1637566070000|2021-11-22 07:27:50|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|14
1637566080000|2021-11-22 07:28:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637566140000|2021-11-22 07:29:00|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|1
1637566150000|2021-11-22 07:29:10|99.67||99.67||99.67||99.67||0
1637566160000|2021-11-22 07:29:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|2
1637566170000|2021-11-22 07:29:30|99.67|99.54|99.67|99.59|99.67|99.59|99.67|99.54|38
1637566180000|2021-11-22 07:29:40||99.54||99.54||99.54||99.54|0
1637566210000|2021-11-22 07:30:10|99.72||99.67||99.72||99.67||0
1637566220000|2021-11-22 07:30:20|99.72||99.67||99.72||99.67||0
1637566260000|2021-11-22 07:31:00||99.59||99.54||99.59||99.54|0
1637566440000|2021-11-22 07:34:00||99.59||99.59||99.59||99.59|0
1637566450000|2021-11-22 07:34:10|99.72||99.72||99.72||99.72||3
1637566480000|2021-11-22 07:34:40||99.64||99.64||99.64||99.59|0
1637566490000|2021-11-22 07:34:50||99.59||99.64||99.64||99.59|0
1637566500000|2021-11-22 07:35:00||99.59||99.59||99.59||99.59|0
1637566520000|2021-11-22 07:35:20|99.67||99.72||99.72||99.67||0
1637566570000|2021-11-22 07:36:10|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|0
1637566630000|2021-11-22 07:37:10||99.59||99.54||99.59||99.54|0
1637566660000|2021-11-22 07:37:40|||||||||5
1637566710000|2021-11-22 07:38:30||99.59||99.59||99.59||99.59|0
1637566730000|2021-11-22 07:38:50||99.54||99.54||99.54||99.54|1
1637566780000|2021-11-22 07:39:40|99.62||99.62||99.62||99.62||3
1637566850000|2021-11-22 07:40:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|5
1637566860000|2021-11-22 07:41:00||99.54||99.54||99.54||99.54|0
1637566890000|2021-11-22 07:41:30||99.59||99.59||99.59||99.59|0
1637566960000|2021-11-22 07:42:40|99.72||99.72||99.72||99.72||7
1637567010000|2021-11-22 07:43:30|99.67||99.72||99.72||99.67||6
1637567180000|2021-11-22 07:46:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|56
1637567200000|2021-11-22 07:46:40|99.82||99.82||99.82||99.82||0
1637567220000|2021-11-22 07:47:00|||||||||1
1637567310000|2021-11-22 07:48:30||99.74||99.74||99.74||99.74|0
1637567320000|2021-11-22 07:48:40|99.87||99.87||99.87||99.87||1
1637567340000|2021-11-22 07:49:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|35
1637567360000|2021-11-22 07:49:20|99.97||99.97||99.97||99.97||0
1637567750000|2021-11-22 07:55:50|99.92|99.74|99.92|99.74|99.92|99.74|99.92|99.74|557
1637567760000|2021-11-22 07:56:00|99.87|99.69|99.82|99.69|99.87|99.69|99.82|99.69|0
1637567770000|2021-11-22 07:56:10|99.77||99.77||99.77||99.77||0
1637567790000|2021-11-22 07:56:30|99.87|99.74|99.82|99.74|99.87|99.74|99.82|99.74|1
1637567800000|2021-11-22 07:56:40||99.69||99.69||99.69||99.69|0
1637567910000|2021-11-22 07:58:30||99.64||99.69||99.69||99.64|0
1637567930000|2021-11-22 07:58:50||99.64||99.64||99.64||99.64|0
1637567940000|2021-11-22 07:59:00||99.69||99.69||99.69||99.69|0
1637567960000|2021-11-22 07:59:20|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|20
1637567970000|2021-11-22 07:59:30|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|54
1637567990000|2021-11-22 07:59:50||99.54||99.54||99.54||99.54|91
1637568000000|2021-11-22 08:00:00|99.67|99.59|99.82|99.74|99.82|99.74|99.57|99.49|231
1637568010000|2021-11-22 08:00:10|99.87|99.79|99.92|99.79|99.92|99.79|99.82|99.74|134
1637568020000|2021-11-22 08:00:20|99.87|99.74|99.97|99.84|99.97|99.84|99.87|99.74|73
1637568030000|2021-11-22 08:00:30|99.92|99.79|99.92|99.79|99.97|99.84|99.92|99.79|156
1637568040000|2021-11-22 08:00:40||99.84||99.79||99.84||99.79|64
1637568050000|2021-11-22 08:00:50|99.87|99.84|99.87|99.79|99.92|99.84|99.87|99.79|29
1637568060000|2021-11-22 08:01:00|99.92||99.92||99.92||99.92||24
1637568070000|2021-11-22 08:01:10|99.87|99.84|99.87|99.79|99.87|99.84|99.87|99.79|22
1637568080000|2021-11-22 08:01:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|162
1637568090000|2021-11-22 08:01:30||99.79||99.79||99.79||99.79|41
1637568100000|2021-11-22 08:01:40|99.87||99.87||99.87||99.87||0
1637568110000|2021-11-22 08:01:50|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|33
1637568120000|2021-11-22 08:02:00||99.84||99.84||99.84||99.79|48
1637568130000|2021-11-22 08:02:10|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|95
1637568140000|2021-11-22 08:02:20|||||||||30
1637568150000|2021-11-22 08:02:30||99.89||99.89||99.89||99.84|12
1637568160000|2021-11-22 08:02:40||99.84||99.84||99.84||99.84|96
1637568170000|2021-11-22 08:02:50||99.89||99.89||99.89||99.84|0
1637568180000|2021-11-22 08:03:00|100.02|99.94|99.97|99.84|100.02|99.94|99.97|99.84|52
1637568190000|2021-11-22 08:03:10|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.79|2
1637568200000|2021-11-22 08:03:20||99.79||99.79||99.79||99.79|12
1637568210000|2021-11-22 08:03:30|99.97|99.84|99.97|99.84|99.97|99.84|99.97|99.84|287
1637568220000|2021-11-22 08:03:40|100.02|99.89|100.02|99.94|100.02|99.94|100.02|99.89|37
1637568230000|2021-11-22 08:03:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|10
1637568240000|2021-11-22 08:04:00||99.84||99.89||99.89||99.84|0
1637568270000|2021-11-22 08:04:30|100.02||100.02||100.02||100.02||162
1637568280000|2021-11-22 08:04:40||99.94||99.94||99.94||99.94|2
1637568290000|2021-11-22 08:04:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|553
1637568300000|2021-11-22 08:05:00|100.02|99.94|100.12|100.04|100.12|100.04|100.02|99.94|111
1637568310000|2021-11-22 08:05:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|89
1637568320000|2021-11-22 08:05:20|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|105
1637568330000|2021-11-22 08:05:30|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.84|40
1637568340000|2021-11-22 08:05:40|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|138
1637568350000|2021-11-22 08:05:50|100.07|99.99|99.97|99.89|100.07|99.99|99.97|99.89|115
1637568360000|2021-11-22 08:06:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|21
1637568370000|2021-11-22 08:06:10|||||||||3
1637568380000|2021-11-22 08:06:20||99.89||99.89||99.94||99.89|14
1637568390000|2021-11-22 08:06:30|99.97||99.97||99.97||99.97||2
1637568400000|2021-11-22 08:06:40|||||||||5
1637568420000|2021-11-22 08:07:00|100.02|99.84|99.92|99.79|100.02|99.84|99.87|99.79|213
1637568430000|2021-11-22 08:07:10|99.87|99.84|99.87|99.79|99.87|99.84|99.87|99.79|2
1637568440000|2021-11-22 08:07:20|99.97|99.74|99.97|99.89|100.02|99.94|99.97|99.74|48
1637568450000|2021-11-22 08:07:30|100.02||99.97||100.02||99.97||6
1637568460000|2021-11-22 08:07:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1637568470000|2021-11-22 08:07:50|||||||||17
1637568480000|2021-11-22 08:08:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|100
1637568500000|2021-11-22 08:08:20|||||||||24
1637568510000|2021-11-22 08:08:30|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|43
1637568520000|2021-11-22 08:08:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|26
1637568530000|2021-11-22 08:08:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|28
1637568540000|2021-11-22 08:09:00|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|44
1637568550000|2021-11-22 08:09:10|99.67||99.67||99.67||99.67||42
1637568560000|2021-11-22 08:09:20|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|132
1637568590000|2021-11-22 08:09:50|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|32
1637568600000|2021-11-22 08:10:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|138
1637568620000|2021-11-22 08:10:20|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|154
1637568630000|2021-11-22 08:10:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|25
1637568640000|2021-11-22 08:10:40|||||||||6
1637568650000|2021-11-22 08:10:50|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|42
1637568660000|2021-11-22 08:11:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|42
1637568670000|2021-11-22 08:11:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|6
1637568680000|2021-11-22 08:11:20|99.67|99.59|99.72|99.64|99.77|99.69|99.67|99.59|702
1637568690000|2021-11-22 08:11:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|84
1637568700000|2021-11-22 08:11:40|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|48
1637568710000|2021-11-22 08:11:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|17
1637568720000|2021-11-22 08:12:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|127
1637568730000|2021-11-22 08:12:10|99.52||99.47||99.52||99.47||148
1637568740000|2021-11-22 08:12:20|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|202
1637568750000|2021-11-22 08:12:30|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|72
1637568760000|2021-11-22 08:12:40|||||||||50
1637568780000|2021-11-22 08:13:00|||||||||18
1637568790000|2021-11-22 08:13:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|34
1637568800000|2021-11-22 08:13:20|99.47|99.39|99.52|99.39|99.52|99.44|99.47|99.39|60
1637568810000|2021-11-22 08:13:30|99.47||99.47||99.47||99.47||0
1637568820000|2021-11-22 08:13:40|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|16
1637568830000|2021-11-22 08:13:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|22
1637568840000|2021-11-22 08:14:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|144
1637568870000|2021-11-22 08:14:30|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.59|85
1637568880000|2021-11-22 08:14:40|99.62|99.54|99.72|99.59|99.72|99.59|99.62|99.54|39
1637568890000|2021-11-22 08:14:50|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.64|1
1637568910000|2021-11-22 08:15:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|27
1637568920000|2021-11-22 08:15:20|99.72|99.64|99.82|99.69|99.82|99.74|99.72|99.64|32
1637568930000|2021-11-22 08:15:30||99.74||99.74||99.74||99.74|0
1637568950000|2021-11-22 08:15:50|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|6
1637568960000|2021-11-22 08:16:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|37
1637568970000|2021-11-22 08:16:10||99.79||99.79||99.79||99.79|0
1637568980000|2021-11-22 08:16:20|99.92||99.87||99.92||99.87||15
1637568990000|2021-11-22 08:16:30|99.92||99.87||99.92||99.87||102
1637569000000|2021-11-22 08:16:40|99.92|99.74|99.82|99.74|99.92|99.74|99.82|99.74|79
1637569020000|2021-11-22 08:17:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|303
1637569030000|2021-11-22 08:17:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|60
1637569050000|2021-11-22 08:17:30|99.92||99.87||99.92||99.87||60
1637569060000|2021-11-22 08:17:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|24
1637569070000|2021-11-22 08:17:50|||||||||5
1637569080000|2021-11-22 08:18:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|26
1637569090000|2021-11-22 08:18:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|23
1637569100000|2021-11-22 08:18:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|0
1637569110000|2021-11-22 08:18:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|13
1637569130000|2021-11-22 08:18:50|||||||||3
1637569140000|2021-11-22 08:19:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|41
1637569150000|2021-11-22 08:19:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|21
1637569160000|2021-11-22 08:19:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|505
1637569170000|2021-11-22 08:19:30|100.02||100.02||100.02||100.02||18
1637569180000|2021-11-22 08:19:40||99.94||99.94||99.94||99.94|0
1637569190000|2021-11-22 08:19:50|99.97|99.89|99.97|99.89|99.97|99.94|99.97|99.89|45
1637569200000|2021-11-22 08:20:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|142
1637569210000|2021-11-22 08:20:10|100.02||99.97||100.02||99.97||55
1637569240000|2021-11-22 08:20:40|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|37
1637569250000|2021-11-22 08:20:50|99.97||99.97||99.97||99.97||0
1637569260000|2021-11-22 08:21:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|29
1637569280000|2021-11-22 08:21:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|67
1637569300000|2021-11-22 08:21:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|289
1637569320000|2021-11-22 08:22:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|75
1637569360000|2021-11-22 08:22:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|7
1637569380000|2021-11-22 08:23:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|108
1637569400000|2021-11-22 08:23:20|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|88
1637569440000|2021-11-22 08:24:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|33
1637569450000|2021-11-22 08:24:10|99.82|99.74|99.72|99.64|99.82|99.74|99.72|99.64|82
1637569460000|2021-11-22 08:24:20|||||||||126
1637569470000|2021-11-22 08:24:30|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|52
1637569480000|2021-11-22 08:24:40|||||||||18
1637569490000|2021-11-22 08:24:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|16
1637569500000|2021-11-22 08:25:00|||||||||38
1637569510000|2021-11-22 08:25:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|18
1637569530000|2021-11-22 08:25:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|132
1637569550000|2021-11-22 08:25:50|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|140
1637569560000|2021-11-22 08:26:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|2
1637569570000|2021-11-22 08:26:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.39|47
1637569580000|2021-11-22 08:26:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|130
1637569590000|2021-11-22 08:26:30|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|59
1637569600000|2021-11-22 08:26:40|99.57||99.52||99.57||99.52||49
1637569620000|2021-11-22 08:27:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|82
1637569630000|2021-11-22 08:27:10|99.57||99.52||99.57||99.52||34
1637569640000|2021-11-22 08:27:20|99.57|99.49|99.57|99.49|99.62|99.54|99.57|99.49|143
1637569650000|2021-11-22 08:27:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|24
1637569670000|2021-11-22 08:27:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|18
1637569680000|2021-11-22 08:28:00|||||||||1
1637569690000|2021-11-22 08:28:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|158
1637569700000|2021-11-22 08:28:20|||||||||1
1637569710000|2021-11-22 08:28:30|99.77|99.69|99.77|99.64|99.77|99.69|99.77|99.64|17
1637569720000|2021-11-22 08:28:40|99.72|99.69|99.72|99.64|99.72|99.69|99.72|99.64|18
1637569730000|2021-11-22 08:28:50|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|24
1637569740000|2021-11-22 08:29:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|2
1637569770000|2021-11-22 08:29:30|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|29
1637569790000|2021-11-22 08:29:50|||||||||30
1637569800000|2021-11-22 08:30:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|76
1637569810000|2021-11-22 08:30:10|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|28
1637569820000|2021-11-22 08:30:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|53
1637569830000|2021-11-22 08:30:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|64
1637569840000|2021-11-22 08:30:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1637569850000|2021-11-22 08:30:50|99.92|99.79|99.87|99.79|99.92|99.84|99.87|99.79|248
1637569860000|2021-11-22 08:31:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|70
1637569880000|2021-11-22 08:31:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|50
1637569890000|2021-11-22 08:31:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|36
1637569920000|2021-11-22 08:32:00|||||||||129
1637569930000|2021-11-22 08:32:10|||||||||4
1637569940000|2021-11-22 08:32:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|291
1637569950000|2021-11-22 08:32:30|99.97||99.92||99.97||99.92||177
1637569970000|2021-11-22 08:32:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|222
1637569980000|2021-11-22 08:33:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|109
1637569990000|2021-11-22 08:33:10|||||||||64
1637570010000|2021-11-22 08:33:30|||||||||3
1637570020000|2021-11-22 08:33:40|||||||||1
1637570030000|2021-11-22 08:33:50|99.87|99.79|99.92|99.79|99.92|99.79|99.87|99.79|107
1637570040000|2021-11-22 08:34:00||99.84||99.84||99.84||99.84|0
1637570050000|2021-11-22 08:34:10|99.97||99.92||99.97||99.92||116
1637570070000|2021-11-22 08:34:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|48
1637570080000|2021-11-22 08:34:40|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|5
1637570090000|2021-11-22 08:34:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|29
1637570100000|2021-11-22 08:35:00||99.89||99.89||99.89||99.89|5
1637570110000|2021-11-22 08:35:10|99.97||99.97||99.97||99.97||1
1637570120000|2021-11-22 08:35:20|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|82
1637570140000|2021-11-22 08:35:40|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|59
1637570150000|2021-11-22 08:35:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|4
1637570160000|2021-11-22 08:36:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|62
1637570170000|2021-11-22 08:36:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|12
1637570180000|2021-11-22 08:36:20|||||||||65
1637570190000|2021-11-22 08:36:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|139
1637570200000|2021-11-22 08:36:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637570220000|2021-11-22 08:37:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|32
1637570240000|2021-11-22 08:37:20|100.12||100.12||100.12||100.12||113
1637570250000|2021-11-22 08:37:30||100.04||100.04||100.04||100.04|0
1637570260000|2021-11-22 08:37:40|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|62
1637570270000|2021-11-22 08:37:50|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|21
1637570280000|2021-11-22 08:38:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|2
1637570290000|2021-11-22 08:38:10|||||||||46
1637570310000|2021-11-22 08:38:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|200
1637570330000|2021-11-22 08:38:50|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|92
1637570340000|2021-11-22 08:39:00||99.99||99.99||99.99||99.94|3
1637570360000|2021-11-22 08:39:20|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|112
1637570370000|2021-11-22 08:39:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1637570400000|2021-11-22 08:40:00|100.02|99.94|100.02|99.89|100.02|99.94|99.97|99.89|117
1637570410000|2021-11-22 08:40:10|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|2
1637570420000|2021-11-22 08:40:20|100.02||99.97||100.02||99.97||1
1637570440000|2021-11-22 08:40:40|||||||||5
1637570450000|2021-11-22 08:40:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|18
1637570460000|2021-11-22 08:41:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|75
1637570480000|2021-11-22 08:41:20|99.97||99.92||99.97||99.92||15
1637570490000|2021-11-22 08:41:30|||||||||50
1637570500000|2021-11-22 08:41:40|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|15
1637570510000|2021-11-22 08:41:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|40
1637570520000|2021-11-22 08:42:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|38
1637570530000|2021-11-22 08:42:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|15
1637570540000|2021-11-22 08:42:20|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|94
1637570550000|2021-11-22 08:42:30|99.97||99.97||99.97||99.92||14
1637570560000|2021-11-22 08:42:40|99.92||99.92||99.92||99.92||0
1637570580000|2021-11-22 08:43:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|22
1637570590000|2021-11-22 08:43:10|||||||||75
1637570600000|2021-11-22 08:43:20|||||||||11
1637570610000|2021-11-22 08:43:30||99.74||99.79||99.79||99.74|1
1637570620000|2021-11-22 08:43:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|7
1637570640000|2021-11-22 08:44:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|28
1637570690000|2021-11-22 08:44:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|51
1637570700000|2021-11-22 08:45:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|21
1637570710000|2021-11-22 08:45:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|43
1637570730000|2021-11-22 08:45:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|13
1637570740000|2021-11-22 08:45:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1637570750000|2021-11-22 08:45:50||99.94||99.99||99.99||99.94|25
1637570760000|2021-11-22 08:46:00|||||||||1
1637570790000|2021-11-22 08:46:30|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|13
1637570800000|2021-11-22 08:46:40|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|1
1637570830000|2021-11-22 08:47:10|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|11
1637570840000|2021-11-22 08:47:20|||||||||33
1637570860000|2021-11-22 08:47:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|3
1637570870000|2021-11-22 08:47:50|||||||||17
1637570880000|2021-11-22 08:48:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|22
1637570890000|2021-11-22 08:48:10|||||||||1
1637570900000|2021-11-22 08:48:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1637570910000|2021-11-22 08:48:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|7
1637570920000|2021-11-22 08:48:40|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|1
1637570930000|2021-11-22 08:48:50|100.12||100.07||100.12||100.07||9
1637570940000|2021-11-22 08:49:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1637570950000|2021-11-22 08:49:10|100.17||100.17||100.17||100.12||396
1637570960000|2021-11-22 08:49:20|100.12|99.99|100.07|99.99|100.12|99.99|100.07|99.94|314
1637570980000|2021-11-22 08:49:40|||||||||25
1637571000000|2021-11-22 08:50:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|299
1637571010000|2021-11-22 08:50:10|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|259
1637571020000|2021-11-22 08:50:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1637571040000|2021-11-22 08:50:40|||||||||1
1637571050000|2021-11-22 08:50:50|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|36
1637571060000|2021-11-22 08:51:00|100.07||100.07||100.07||100.07||0
1637571080000|2021-11-22 08:51:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|1
1637571100000|2021-11-22 08:51:40|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|57
1637571120000|2021-11-22 08:52:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|73
1637571130000|2021-11-22 08:52:10|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|10
1637571140000|2021-11-22 08:52:20|99.92||99.92||99.92||99.92||0
1637571150000|2021-11-22 08:52:30|99.87|99.79|99.87|99.79|99.87|99.84|99.87|99.79|19
1637571170000|2021-11-22 08:52:50|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.74|18
1637571180000|2021-11-22 08:53:00|99.82||99.82||99.82||99.82||0
1637571190000|2021-11-22 08:53:10|99.87||99.87||99.87||99.87||3
1637571200000|2021-11-22 08:53:20||99.79||99.79||99.79||99.74|0
1637571220000|2021-11-22 08:53:40|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|79
1637571230000|2021-11-22 08:53:50|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|40
1637571240000|2021-11-22 08:54:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|35
1637571260000|2021-11-22 08:54:20|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|40
1637571270000|2021-11-22 08:54:30|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|520
1637571300000|2021-11-22 08:55:00|||||||||105
1637571310000|2021-11-22 08:55:10|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|38
1637571340000|2021-11-22 08:55:40|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|71
1637571350000|2021-11-22 08:55:50|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.69|2
1637571360000|2021-11-22 08:56:00|99.82||99.77||99.82||99.77||10
1637571370000|2021-11-22 08:56:10|99.82||99.82||99.82||99.82||17
1637571380000|2021-11-22 08:56:20|99.77|99.74|99.77|99.69|99.77|99.74|99.77|99.69|0
1637571390000|2021-11-22 08:56:30|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|55
1637571400000|2021-11-22 08:56:40||99.74||99.74||99.74||99.69|0
1637571430000|2021-11-22 08:57:10|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|30
1637571440000|2021-11-22 08:57:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|91
1637571450000|2021-11-22 08:57:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|42
1637571460000|2021-11-22 08:57:40|99.67|99.59|99.72|99.59|99.72|99.59|99.67|99.59|27
1637571470000|2021-11-22 08:57:50|99.67||99.67||99.67||99.67||0
1637571480000|2021-11-22 08:58:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.59|8
1637571490000|2021-11-22 08:58:10||99.59||99.64||99.64||99.59|0
1637571510000|2021-11-22 08:58:30||99.59||99.59||99.64||99.59|0
1637571520000|2021-11-22 08:58:40|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|16
1637571530000|2021-11-22 08:58:50|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.54|8
1637571540000|2021-11-22 08:59:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|7
1637571550000|2021-11-22 08:59:10|||||||||1
1637571560000|2021-11-22 08:59:20|99.67||99.67||99.67||99.67||8
1637571570000|2021-11-22 08:59:30|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|3
1637571590000|2021-11-22 08:59:50|99.62|99.49|99.57|99.49|99.62|99.49|99.57|99.49|133
1637571600000|2021-11-22 09:00:00|99.62||99.57||99.62||99.57||579
1637571610000|2021-11-22 09:00:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|55
1637571620000|2021-11-22 09:00:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|23
1637571630000|2021-11-22 09:00:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.59|58
1637571640000|2021-11-22 09:00:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|7
1637571650000|2021-11-22 09:00:50|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|40
1637571660000|2021-11-22 09:01:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|43
1637571670000|2021-11-22 09:01:10|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|12
1637571680000|2021-11-22 09:01:20|99.67||99.62||99.67||99.62||1
1637571690000|2021-11-22 09:01:30|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|727
1637571700000|2021-11-22 09:01:40|99.67||99.67||99.67||99.67||8
1637571710000|2021-11-22 09:01:50||99.59||99.59||99.59||99.54|2
1637571730000|2021-11-22 09:02:10|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|66
1637571740000|2021-11-22 09:02:20|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|31
1637571750000|2021-11-22 09:02:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|15
1637571760000|2021-11-22 09:02:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|108
1637571780000|2021-11-22 09:03:00|99.72|99.59|99.77|99.69|99.77|99.69|99.72|99.59|584
1637571790000|2021-11-22 09:03:10|99.82||99.77||99.82||99.77||3
1637571810000|2021-11-22 09:03:30|99.82||99.77||99.82||99.77||101
1637571830000|2021-11-22 09:03:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|41
1637571860000|2021-11-22 09:04:20|||||||||17
1637571870000|2021-11-22 09:04:30|99.77||99.72||99.77||99.72||11
1637571880000|2021-11-22 09:04:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|47
1637571890000|2021-11-22 09:04:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|6
1637571900000|2021-11-22 09:05:00|||||||||1
1637571910000|2021-11-22 09:05:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|3
1637571920000|2021-11-22 09:05:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|8
1637571930000|2021-11-22 09:05:30|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|26
1637571940000|2021-11-22 09:05:40|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|9
1637571950000|2021-11-22 09:05:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|24
1637571960000|2021-11-22 09:06:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|4
1637571980000|2021-11-22 09:06:20|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|10
1637571990000|2021-11-22 09:06:30|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|9
1637572010000|2021-11-22 09:06:50|||||||||16
1637572020000|2021-11-22 09:07:00||99.39||99.44||99.44||99.39|27
1637572030000|2021-11-22 09:07:10|99.57||99.52||99.57||99.52||2
1637572040000|2021-11-22 09:07:20|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|41
1637572050000|2021-11-22 09:07:30|||||||||6
1637572070000|2021-11-22 09:07:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.44|44
1637572100000|2021-11-22 09:08:20|||||||||1
1637572110000|2021-11-22 09:08:30|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|21
1637572120000|2021-11-22 09:08:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|6
1637572140000|2021-11-22 09:09:00|||||||||2
1637572150000|2021-11-22 09:09:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|16
1637572160000|2021-11-22 09:09:20|||||||||1
1637572170000|2021-11-22 09:09:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|80
1637572180000|2021-11-22 09:09:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|56
1637572200000|2021-11-22 09:10:00|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|41
1637572210000|2021-11-22 09:10:10||99.59||99.59||99.59||99.59|0
1637572250000|2021-11-22 09:10:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|326
1637572260000|2021-11-22 09:11:00|99.77||99.72||99.77||99.72||69
1637572270000|2021-11-22 09:11:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637572280000|2021-11-22 09:11:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|62
1637572300000|2021-11-22 09:11:40|99.82||99.82||99.82||99.77||3
1637572320000|2021-11-22 09:12:00||99.74||99.74||99.74||99.74|1
1637572340000|2021-11-22 09:12:20|99.87||99.87||99.87||99.87||1
1637572350000|2021-11-22 09:12:30||99.79||99.79||99.79||99.79|0
1637572370000|2021-11-22 09:12:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|13
1637572380000|2021-11-22 09:13:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|9
1637572390000|2021-11-22 09:13:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1
1637572400000|2021-11-22 09:13:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|22
1637572410000|2021-11-22 09:13:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|10
1637572420000|2021-11-22 09:13:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|7
1637572440000|2021-11-22 09:14:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|16
1637572450000|2021-11-22 09:14:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|9
1637572480000|2021-11-22 09:14:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|25
1637572500000|2021-11-22 09:15:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|8
1637572510000|2021-11-22 09:15:10|||||||||5
1637572520000|2021-11-22 09:15:20|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|11
1637572530000|2021-11-22 09:15:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1
1637572550000|2021-11-22 09:15:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|3
1637572590000|2021-11-22 09:16:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|20
1637572600000|2021-11-22 09:16:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|14
1637572610000|2021-11-22 09:16:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|9
1637572620000|2021-11-22 09:17:00|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|13
1637572630000|2021-11-22 09:17:10|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.74|17
1637572640000|2021-11-22 09:17:20|99.82|99.74|99.82|99.74|99.82|99.79|99.82|99.74|11
1637572650000|2021-11-22 09:17:30|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|31
1637572660000|2021-11-22 09:17:40||99.69||99.74||99.74||99.69|5
1637572670000|2021-11-22 09:17:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|9
1637572700000|2021-11-22 09:18:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|41
1637572710000|2021-11-22 09:18:30|99.67|99.59|99.67|99.59|99.67|99.64|99.67|99.59|39
1637572720000|2021-11-22 09:18:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|1
1637572740000|2021-11-22 09:19:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|18
1637572750000|2021-11-22 09:19:10|99.67|99.59|99.67|99.59|99.72|99.59|99.67|99.59|10
1637572780000|2021-11-22 09:19:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|4
1637572790000|2021-11-22 09:19:50||99.59||99.59||99.59||99.59|26
1637572800000|2021-11-22 09:20:00|99.67||99.67||99.67||99.67||0
1637572820000|2021-11-22 09:20:20|99.72||99.72||99.72||99.72||81
1637572830000|2021-11-22 09:20:30|99.67||99.72||99.72||99.67||8
1637572840000|2021-11-22 09:20:40|99.77|99.64|99.77|99.69|99.77|99.69|99.77|99.64|7
1637572850000|2021-11-22 09:20:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|3
1637572870000|2021-11-22 09:21:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|11
1637572890000|2021-11-22 09:21:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|114
1637572920000|2021-11-22 09:22:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|191
1637572930000|2021-11-22 09:22:10|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|286
1637572940000|2021-11-22 09:22:20|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|71
1637572950000|2021-11-22 09:22:30|99.92||99.92||99.97||99.92||0
1637572970000|2021-11-22 09:22:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|98
1637572980000|2021-11-22 09:23:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|17
1637572990000|2021-11-22 09:23:10||99.79||99.84||99.84||99.79|104
1637573000000|2021-11-22 09:23:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|128
1637573010000|2021-11-22 09:23:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|89
1637573030000|2021-11-22 09:23:50|||||||||54
1637573050000|2021-11-22 09:24:10|||||||||66
1637573070000|2021-11-22 09:24:30||99.79||99.84||99.84||99.79|59
1637573080000|2021-11-22 09:24:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1637573090000|2021-11-22 09:24:50|||||||||66
1637573100000|2021-11-22 09:25:00|||||||||10
1637573110000|2021-11-22 09:25:10|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|360
1637573120000|2021-11-22 09:25:20|||||||||30
1637573130000|2021-11-22 09:25:30|||||||||61
1637573150000|2021-11-22 09:25:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|113
1637573160000|2021-11-22 09:26:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|107
1637573190000|2021-11-22 09:26:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|68
1637573200000|2021-11-22 09:26:40|||||||||191
1637573210000|2021-11-22 09:26:50|||||||||90
1637573230000|2021-11-22 09:27:10|||||||||77
1637573240000|2021-11-22 09:27:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|159
1637573260000|2021-11-22 09:27:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|91
1637573280000|2021-11-22 09:28:00||99.94||99.99||99.99||99.94|238
1637573290000|2021-11-22 09:28:10|100.02|99.89|99.97|99.89|100.02|99.89|99.97|99.89|733
1637573300000|2021-11-22 09:28:20|99.92|99.84|99.92|99.84|99.97|99.89|99.87|99.79|726
1637573320000|2021-11-22 09:28:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|79
1637573330000|2021-11-22 09:28:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|17
1637573350000|2021-11-22 09:29:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|94
1637573370000|2021-11-22 09:29:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|66
1637573390000|2021-11-22 09:29:50|||||||||81
1637573400000|2021-11-22 09:30:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|10
1637573420000|2021-11-22 09:30:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|13
1637573430000|2021-11-22 09:30:30|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|8
1637573480000|2021-11-22 09:31:20|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|44
1637573510000|2021-11-22 09:31:50||99.79||99.84||99.84||99.79|31
1637573520000|2021-11-22 09:32:00||99.79||99.84||99.84||99.79|14
1637573550000|2021-11-22 09:32:30|99.97||99.97||99.97||99.97||7
1637573560000|2021-11-22 09:32:40|99.92||99.92||99.92||99.92||0
1637573570000|2021-11-22 09:32:50||99.79||99.79||99.79||99.79|100
1637573580000|2021-11-22 09:33:00||99.84||99.84||99.84||99.84|0
1637573600000|2021-11-22 09:33:20|99.97||99.97||99.97||99.97||17
1637573610000|2021-11-22 09:33:30|99.92||99.92||99.92||99.92||0
1637573620000|2021-11-22 09:33:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|15
1637573640000|2021-11-22 09:34:00|100.02||99.97||100.02||99.97||55
1637573650000|2021-11-22 09:34:10|||||||||8
1637573660000|2021-11-22 09:34:20|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|10
1637573670000|2021-11-22 09:34:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|3
1637573680000|2021-11-22 09:34:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|7
1637573690000|2021-11-22 09:34:50|99.97||99.92||99.97||99.92||1
1637573700000|2021-11-22 09:35:00|99.97||99.97||99.97||99.92||10
1637573710000|2021-11-22 09:35:10||99.89||99.89||99.89||99.89|0
1637573720000|2021-11-22 09:35:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637573730000|2021-11-22 09:35:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|6
1637573740000|2021-11-22 09:35:40|||||||||22
1637573750000|2021-11-22 09:35:50|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|78
1637573760000|2021-11-22 09:36:00|100.07|100.04|100.07|99.99|100.12|100.04|100.07|99.99|62
1637573770000|2021-11-22 09:36:10|100.12||100.12||100.12||100.07||34
1637573780000|2021-11-22 09:36:20|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|19
1637573800000|2021-11-22 09:36:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637573820000|2021-11-22 09:37:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|38
1637573840000|2021-11-22 09:37:20|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|151
1637573850000|2021-11-22 09:37:30|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|286
1637573860000|2021-11-22 09:37:40|||||||||211
1637573880000|2021-11-22 09:38:00||99.89||99.94||99.94||99.89|339
1637573890000|2021-11-22 09:38:10|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|252
1637573900000|2021-11-22 09:38:20|100.02||100.02||100.07||100.02||1
1637573910000|2021-11-22 09:38:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|11
1637573930000|2021-11-22 09:38:50|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|27
1637573940000|2021-11-22 09:39:00|||||||||3
1637573950000|2021-11-22 09:39:10||99.84||99.84||99.84||99.84|14
1637573960000|2021-11-22 09:39:20|99.92||99.92||99.92||99.92||0
1637573970000|2021-11-22 09:39:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|102
1637574000000|2021-11-22 09:40:00|||||||||37
1637574020000|2021-11-22 09:40:20|99.87|99.79|99.92|99.79|99.92|99.79|99.87|99.79|1308
1637574030000|2021-11-22 09:40:30||99.84||99.84||99.84||99.84|0
1637574040000|2021-11-22 09:40:40|||||||||3
1637574050000|2021-11-22 09:40:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|60
1637574060000|2021-11-22 09:41:00|100.02||99.97||100.02||99.97||27
1637574070000|2021-11-22 09:41:10|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|15
1637574080000|2021-11-22 09:41:20|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|894
1637574090000|2021-11-22 09:41:30|||||||||125
1637574120000|2021-11-22 09:42:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|177
1637574130000|2021-11-22 09:42:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|19
1637574140000|2021-11-22 09:42:20|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|8
1637574150000|2021-11-22 09:42:30|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|5
1637574170000|2021-11-22 09:42:50|100.02||100.02||100.02||100.02||4
1637574180000|2021-11-22 09:43:00|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|58
1637574190000|2021-11-22 09:43:10|100.07|99.94|100.07|99.99|100.07|99.99|100.07|99.94|5
1637574210000|2021-11-22 09:43:30|||||||||1
1637574240000|2021-11-22 09:44:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|74
1637574280000|2021-11-22 09:44:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|29
1637574310000|2021-11-22 09:45:10|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|54
1637574320000|2021-11-22 09:45:20|99.87||99.87||99.87||99.87||2
1637574340000|2021-11-22 09:45:40|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|164
1637574360000|2021-11-22 09:46:00|||||||||18
1637574370000|2021-11-22 09:46:10|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|17
1637574390000|2021-11-22 09:46:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|16
1637574410000|2021-11-22 09:46:50|||||||||25
1637574420000|2021-11-22 09:47:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|9
1637574430000|2021-11-22 09:47:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|2
1637574440000|2021-11-22 09:47:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|45
1637574450000|2021-11-22 09:47:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|220
1637574480000|2021-11-22 09:48:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|105
1637574490000|2021-11-22 09:48:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|7
1637574500000|2021-11-22 09:48:20||99.69||99.74||99.74||99.69|1
1637574510000|2021-11-22 09:48:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|4
1637574530000|2021-11-22 09:48:50|||||||||50
1637574550000|2021-11-22 09:49:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|25
1637574570000|2021-11-22 09:49:30|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|57
1637574600000|2021-11-22 09:50:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|83
1637574610000|2021-11-22 09:50:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637574650000|2021-11-22 09:50:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|202
1637574660000|2021-11-22 09:51:00|99.87||99.82||99.87||99.82||8
1637574670000|2021-11-22 09:51:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|80
1637574680000|2021-11-22 09:51:20|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|19
1637574700000|2021-11-22 09:51:40|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.74|7
1637574710000|2021-11-22 09:51:50|99.82|99.79|99.82|99.74|99.82|99.79|99.82|99.74|57
1637574720000|2021-11-22 09:52:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|15
1637574750000|2021-11-22 09:52:30|99.92||99.87||99.92||99.87||30
1637574790000|2021-11-22 09:53:10|99.92||99.92||99.92||99.92||7
1637574800000|2021-11-22 09:53:20|99.87|99.84|99.92|99.84|99.92|99.84|99.87|99.84|10
1637574810000|2021-11-22 09:53:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|10
1637574830000|2021-11-22 09:53:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|2
1637574860000|2021-11-22 09:54:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|43
1637574880000|2021-11-22 09:54:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|5
1637574900000|2021-11-22 09:55:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|16
1637574950000|2021-11-22 09:55:50|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|66
1637574960000|2021-11-22 09:56:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|37
1637574970000|2021-11-22 09:56:10|100.02||100.02||100.02||99.97||5
1637574980000|2021-11-22 09:56:20|99.97||100.02||100.02||99.97||9
1637574990000|2021-11-22 09:56:30||99.94||99.94||99.94||99.94|0
1637575000000|2021-11-22 09:56:40||99.89||99.94||99.94||99.89|19
1637575030000|2021-11-22 09:57:10|||||||||19
1637575050000|2021-11-22 09:57:30|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|6
1637575060000|2021-11-22 09:57:40||99.89||99.89||99.89||99.89|3
1637575070000|2021-11-22 09:57:50|99.97||99.97||99.97||99.97||0
1637575080000|2021-11-22 09:58:00|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|65
1637575090000|2021-11-22 09:58:10||99.89||99.89||99.89||99.89|0
1637575110000|2021-11-22 09:58:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|113
1637575120000|2021-11-22 09:58:40|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|1
1637575130000|2021-11-22 09:58:50||99.94||99.94||99.94||99.94|0
1637575140000|2021-11-22 09:59:00||99.89||99.94||99.94||99.89|27
1637575200000|2021-11-22 10:00:00|||||||||25
1637575210000|2021-11-22 10:00:10|99.97|99.89|99.97|99.89|99.97|99.94|99.97|99.89|39
1637575220000|2021-11-22 10:00:20|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|6
1637575230000|2021-11-22 10:00:30||99.94||99.94||99.94||99.89|26
1637575260000|2021-11-22 10:01:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|20
1637575270000|2021-11-22 10:01:10|100.02||100.02||100.02||99.97||2
1637575280000|2021-11-22 10:01:20||99.94||99.94||99.94||99.94|0
1637575290000|2021-11-22 10:01:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|92
1637575330000|2021-11-22 10:02:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|63
1637575340000|2021-11-22 10:02:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|29
1637575350000|2021-11-22 10:02:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|75
1637575360000|2021-11-22 10:02:40||99.99||99.99||99.99||99.99|27
1637575370000|2021-11-22 10:02:50|100.07||100.07||100.07||100.07||0
1637575380000|2021-11-22 10:03:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|19
1637575410000|2021-11-22 10:03:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|11
1637575420000|2021-11-22 10:03:40|100.12||100.07||100.12||100.07||0
1637575450000|2021-11-22 10:04:10|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|3
1637575460000|2021-11-22 10:04:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|14
1637575500000|2021-11-22 10:05:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1637575520000|2021-11-22 10:05:20||99.99||99.99||99.99||99.99|19
1637575530000|2021-11-22 10:05:30|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.99|8
1637575550000|2021-11-22 10:05:50|||||||||2
1637575560000|2021-11-22 10:06:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|53
1637575590000|2021-11-22 10:06:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|26
1637575620000|2021-11-22 10:07:00|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|221
1637575630000|2021-11-22 10:07:10|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|504
1637575640000|2021-11-22 10:07:20|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|127
1637575650000|2021-11-22 10:07:30|||||||||102
1637575660000|2021-11-22 10:07:40|||||||||1
1637575680000|2021-11-22 10:08:00|||||||||53
1637575690000|2021-11-22 10:08:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|87
1637575700000|2021-11-22 10:08:20|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|46
1637575710000|2021-11-22 10:08:30|||||||||32
1637575730000|2021-11-22 10:08:50|||||||||1
1637575740000|2021-11-22 10:09:00||100.24||100.29||100.29||100.24|91
1637575750000|2021-11-22 10:09:10|||||||||1
1637575760000|2021-11-22 10:09:20||100.24||100.24||100.24||100.24|13
1637575770000|2021-11-22 10:09:30||100.29||100.29||100.29||100.29|5
1637575780000|2021-11-22 10:09:40|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|44
1637575790000|2021-11-22 10:09:50|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|443
1637575800000|2021-11-22 10:10:00|||||||||5
1637575810000|2021-11-22 10:10:10|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|952
1637575820000|2021-11-22 10:10:20|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|65
1637575830000|2021-11-22 10:10:30|100.47|100.39|100.47|100.39|100.52|100.39|100.47|100.39|15
1637575860000|2021-11-22 10:11:00||100.34||100.34||100.34||100.34|36
1637575870000|2021-11-22 10:11:10|100.42|100.39|100.42|100.34|100.42|100.39|100.42|100.34|40
1637575890000|2021-11-22 10:11:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|18
1637575900000|2021-11-22 10:11:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|80
1637575920000|2021-11-22 10:12:00|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|49
1637575930000|2021-11-22 10:12:10|||||||||30
1637575950000|2021-11-22 10:12:30||100.24||100.24||100.24||100.24|18
1637575960000|2021-11-22 10:12:40||100.29||100.29||100.29||100.24|0
1637575970000|2021-11-22 10:12:50||100.24||100.24||100.29||100.24|0
1637575980000|2021-11-22 10:13:00||100.29||100.29||100.29||100.29|0
1637575990000|2021-11-22 10:13:10|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|29
1637576000000|2021-11-22 10:13:20|100.37||100.32||100.37||100.32||13
1637576010000|2021-11-22 10:13:30|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|0
1637576020000|2021-11-22 10:13:40|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|10
1637576030000|2021-11-22 10:13:50|100.37||100.37||100.37||100.37||2
1637576040000|2021-11-22 10:14:00|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|6
1637576050000|2021-11-22 10:14:10|100.32||100.32||100.32||100.32||0
1637576090000|2021-11-22 10:14:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|125
1637576100000|2021-11-22 10:15:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|10
1637576110000|2021-11-22 10:15:10|||||||||1000
1637576150000|2021-11-22 10:15:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|38
1637576160000|2021-11-22 10:16:00|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|40
1637576170000|2021-11-22 10:16:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|801
1637576190000|2021-11-22 10:16:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|0
1637576210000|2021-11-22 10:16:50||100.09||100.09||100.09||100.09|3
1637576220000|2021-11-22 10:17:00||100.14||100.14||100.14||100.14|0
1637576230000|2021-11-22 10:17:10||100.09||100.09||100.09||100.09|13
1637576240000|2021-11-22 10:17:20|100.17||100.22||100.22||100.17||12
1637576250000|2021-11-22 10:17:30|100.17|100.14|100.22|100.09|100.22|100.14|100.17|100.09|26
1637576260000|2021-11-22 10:17:40|100.17||100.17||100.17||100.17||38
1637576280000|2021-11-22 10:18:00|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|234
1637576290000|2021-11-22 10:18:10||100.04||100.04||100.04||100.04|5
1637576300000|2021-11-22 10:18:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|80
1637576310000|2021-11-22 10:18:30|||||||||55
1637576320000|2021-11-22 10:18:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|23
1637576330000|2021-11-22 10:18:50|||||||||57
1637576350000|2021-11-22 10:19:10|||||||||7
1637576370000|2021-11-22 10:19:30|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|109
1637576380000|2021-11-22 10:19:40||100.14||100.09||100.14||100.09|0
1637576390000|2021-11-22 10:19:50||100.14||100.09||100.14||100.09|1
1637576400000|2021-11-22 10:20:00|100.17|100.14|100.17|100.04|100.17|100.14|100.12|100.04|10
1637576410000|2021-11-22 10:20:10|100.12|100.09|100.17|100.04|100.17|100.09|100.12|100.04|0
1637576420000|2021-11-22 10:20:20|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|1
1637576430000|2021-11-22 10:20:30||100.04||100.09||100.09||100.04|0
1637576450000|2021-11-22 10:20:50||100.04||100.04||100.04||100.04|0
1637576460000|2021-11-22 10:21:00||100.09||100.09||100.09||100.09|0
1637576470000|2021-11-22 10:21:10|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|18
1637576480000|2021-11-22 10:21:20||100.04||100.09||100.09||100.04|0
1637576490000|2021-11-22 10:21:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|2
1637576500000|2021-11-22 10:21:40|100.27||100.22||100.27||100.22||3
1637576540000|2021-11-22 10:22:20|100.27||100.27||100.27||100.27||7
1637576550000|2021-11-22 10:22:30|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.19|0
1637576560000|2021-11-22 10:22:40|||||||||121
1637576580000|2021-11-22 10:23:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|49
1637576600000|2021-11-22 10:23:20|||||||||22
1637576620000|2021-11-22 10:23:40|||||||||5
1637576670000|2021-11-22 10:24:30|||||||||58
1637576680000|2021-11-22 10:24:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|119
1637576700000|2021-11-22 10:25:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|27
1637576710000|2021-11-22 10:25:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|27
1637576720000|2021-11-22 10:25:20|100.32||100.27||100.32||100.27||0
1637576730000|2021-11-22 10:25:30|100.32||100.27||100.32||100.27||0
1637576740000|2021-11-22 10:25:40|||||||||8
1637576750000|2021-11-22 10:25:50|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|88
1637576760000|2021-11-22 10:26:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|50
1637576790000|2021-11-22 10:26:30|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|10
1637576840000|2021-11-22 10:27:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|60
1637576910000|2021-11-22 10:28:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|144
1637576930000|2021-11-22 10:28:50||100.14||100.19||100.19||100.14|0
1637576940000|2021-11-22 10:29:00||100.14||100.14||100.19||100.14|8
1637576950000|2021-11-22 10:29:10||100.19||100.19||100.19||100.14|0
1637576970000|2021-11-22 10:29:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|6
1637576980000|2021-11-22 10:29:40||100.19||100.24||100.24||100.19|0
1637576990000|2021-11-22 10:29:50||100.19||100.24||100.24||100.19|0
1637577010000|2021-11-22 10:30:10||100.19||100.19||100.19||100.19|11
1637577020000|2021-11-22 10:30:20|100.27||100.27||100.32||100.27||9
1637577040000|2021-11-22 10:30:40|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|15
1637577050000|2021-11-22 10:30:50|100.27|100.14|100.22|100.14|100.27|100.14|100.22|100.14|5
1637577060000|2021-11-22 10:31:00|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|7
1637577070000|2021-11-22 10:31:10|100.22||100.22||100.22||100.22||1
1637577080000|2021-11-22 10:31:20||100.09||100.09||100.09||100.09|3
1637577090000|2021-11-22 10:31:30|100.17||100.17||100.17||100.17||0
1637577100000|2021-11-22 10:31:40|100.22||100.22||100.22||100.22||8
1637577110000|2021-11-22 10:31:50||100.14||100.14||100.14||100.14|0
1637577150000|2021-11-22 10:32:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|8
1637577160000|2021-11-22 10:32:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|19
1637577170000|2021-11-22 10:32:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|0
1637577180000|2021-11-22 10:33:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|8
1637577210000|2021-11-22 10:33:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|3
1637577240000|2021-11-22 10:34:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|56
1637577250000|2021-11-22 10:34:10|||||||||222
1637577330000|2021-11-22 10:35:30|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|143
1637577360000|2021-11-22 10:36:00|||||||||21
1637577390000|2021-11-22 10:36:30|100.17||100.17||100.17||100.12||71
1637577400000|2021-11-22 10:36:40|100.22|100.09|100.22|100.14|100.22|100.14|100.22|100.04|480
1637577430000|2021-11-22 10:37:10|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|10
1637577440000|2021-11-22 10:37:20|100.27||100.27||100.27||100.22||3
1637577450000|2021-11-22 10:37:30||100.19||100.19||100.19||100.19|0
1637577460000|2021-11-22 10:37:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|2
1637577470000|2021-11-22 10:37:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1
1637577480000|2021-11-22 10:38:00|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|12
1637577490000|2021-11-22 10:38:10|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.19|35
1637577500000|2021-11-22 10:38:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|49
1637577510000|2021-11-22 10:38:30|||||||||1
1637577520000|2021-11-22 10:38:40|100.27||100.27||100.27||100.22||160
1637577530000|2021-11-22 10:38:50|100.22||100.27||100.27||100.22||12
1637577540000|2021-11-22 10:39:00|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|75
1637577570000|2021-11-22 10:39:30|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|311
1637577590000|2021-11-22 10:39:50|||||||||1
1637577600000|2021-11-22 10:40:00|||||||||1
1637577610000|2021-11-22 10:40:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|36
1637577620000|2021-11-22 10:40:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|8
1637577630000|2021-11-22 10:40:30|||||||||1
1637577640000|2021-11-22 10:40:40|||||||||5
1637577650000|2021-11-22 10:40:50|||||||||1
1637577660000|2021-11-22 10:41:00|||||||||1
1637577670000|2021-11-22 10:41:10|||||||||102
1637577690000|2021-11-22 10:41:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|6
1637577710000|2021-11-22 10:41:50|||||||||1
1637577720000|2021-11-22 10:42:00|||||||||1
1637577730000|2021-11-22 10:42:10|||||||||1
1637577740000|2021-11-22 10:42:20|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|273
1637577750000|2021-11-22 10:42:30|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|1
1637577760000|2021-11-22 10:42:40|||||||||1
1637577770000|2021-11-22 10:42:50|||||||||1
1637577780000|2021-11-22 10:43:00|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|198
1637577790000|2021-11-22 10:43:10|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|1
1637577820000|2021-11-22 10:43:40|||||||||2
1637577830000|2021-11-22 10:43:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637577840000|2021-11-22 10:44:00|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|27
1637577850000|2021-11-22 10:44:10|100.27||100.27||100.32||100.27||4
1637577860000|2021-11-22 10:44:20|100.32||100.32||100.32||100.32||1
1637577870000|2021-11-22 10:44:30|100.27||100.32||100.32||100.27||1
1637577880000|2021-11-22 10:44:40||100.24||100.24||100.24||100.24|1
1637577890000|2021-11-22 10:44:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|28
1637577910000|2021-11-22 10:45:10|||||||||1
1637577920000|2021-11-22 10:45:20||100.24||100.29||100.29||100.24|22
1637577930000|2021-11-22 10:45:30|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|4
1637577940000|2021-11-22 10:45:40|100.37||100.37||100.37||100.32||2
1637577950000|2021-11-22 10:45:50||100.29||100.29||100.29||100.24|1
1637577960000|2021-11-22 10:46:00|||||||||1
1637577970000|2021-11-22 10:46:10|||||||||8
1637577980000|2021-11-22 10:46:20|||||||||1
1637577990000|2021-11-22 10:46:30|||||||||1
1637578010000|2021-11-22 10:46:50|||||||||1
1637578020000|2021-11-22 10:47:00|||||||||1
1637578030000|2021-11-22 10:47:10|||||||||1
1637578040000|2021-11-22 10:47:20||100.24||100.29||100.29||100.24|144
1637578050000|2021-11-22 10:47:30|||||||||1
1637578060000|2021-11-22 10:47:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|206
1637578070000|2021-11-22 10:47:50|||||||||1
1637578080000|2021-11-22 10:48:00|||||||||1
1637578100000|2021-11-22 10:48:20|||||||||2
1637578110000|2021-11-22 10:48:30|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|280
1637578120000|2021-11-22 10:48:40|||||||||8
1637578140000|2021-11-22 10:49:00|||||||||2
1637578150000|2021-11-22 10:49:10|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|121
1637578160000|2021-11-22 10:49:20||100.24||100.24||100.24||100.24|0
1637578170000|2021-11-22 10:49:30|||||||||80
1637578180000|2021-11-22 10:49:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|36
1637578190000|2021-11-22 10:49:50||100.14||100.19||100.19||100.14|112
1637578210000|2021-11-22 10:50:10|||||||||2
1637578220000|2021-11-22 10:50:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|109
1637578240000|2021-11-22 10:50:40|||||||||1
1637578250000|2021-11-22 10:50:50|||||||||1
1637578270000|2021-11-22 10:51:10|||||||||2
1637578280000|2021-11-22 10:51:20|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|173
1637578290000|2021-11-22 10:51:30|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|2
1637578300000|2021-11-22 10:51:40|||||||||1
1637578320000|2021-11-22 10:52:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|25
1637578340000|2021-11-22 10:52:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|9
1637578360000|2021-11-22 10:52:40|||||||||1
1637578370000|2021-11-22 10:52:50|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.14|36
1637578380000|2021-11-22 10:53:00||100.19||100.19||100.19||100.19|0
1637578390000|2021-11-22 10:53:10|||||||||1
1637578400000|2021-11-22 10:53:20|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|38
1637578410000|2021-11-22 10:53:30||100.14||100.14||100.14||100.14|1
1637578420000|2021-11-22 10:53:40|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|1
1637578430000|2021-11-22 10:53:50||100.14||100.14||100.14||100.14|1
1637578440000|2021-11-22 10:54:00||100.19||100.14||100.19||100.14|7
1637578450000|2021-11-22 10:54:10|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|28
1637578460000|2021-11-22 10:54:20|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.14|110
1637578470000|2021-11-22 10:54:30|||||||||1
1637578480000|2021-11-22 10:54:40|||||||||1
1637578490000|2021-11-22 10:54:50|||||||||1
1637578500000|2021-11-22 10:55:00|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|17
1637578510000|2021-11-22 10:55:10|100.22||100.22||100.22||100.22||0
1637578520000|2021-11-22 10:55:20|100.27||100.22||100.27||100.22||1
1637578530000|2021-11-22 10:55:30|100.27||100.27||100.27||100.27||1
1637578540000|2021-11-22 10:55:40|100.22||100.22||100.22||100.22||0
1637578550000|2021-11-22 10:55:50|||||||||2
1637578560000|2021-11-22 10:56:00|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|8
1637578570000|2021-11-22 10:56:10|100.22||100.22||100.22||100.22||0
1637578580000|2021-11-22 10:56:20|100.27||100.22||100.27||100.22||1
1637578590000|2021-11-22 10:56:30|100.27||100.22||100.27||100.22||1
1637578600000|2021-11-22 10:56:40|||||||||1
1637578610000|2021-11-22 10:56:50||100.09||100.09||100.09||100.09|1
1637578620000|2021-11-22 10:57:00||100.14||100.14||100.14||100.14|6
1637578630000|2021-11-22 10:57:10|||||||||1
1637578640000|2021-11-22 10:57:20||100.09||100.14||100.14||100.09|14
1637578650000|2021-11-22 10:57:30||100.09||100.14||100.14||100.09|1
1637578660000|2021-11-22 10:57:40||100.09||100.09||100.14||100.09|1
1637578670000|2021-11-22 10:57:50|100.17||100.17||100.17||100.17||0
1637578680000|2021-11-22 10:58:00|||||||||1
1637578690000|2021-11-22 10:58:10|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|61
1637578700000|2021-11-22 10:58:20||100.14||100.14||100.14||100.09|9
1637578710000|2021-11-22 10:58:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|89
1637578720000|2021-11-22 10:58:40|||||||||1
1637578730000|2021-11-22 10:58:50|||||||||36
1637578740000|2021-11-22 10:59:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|129
1637578750000|2021-11-22 10:59:10|100.27||100.22||100.27||100.22||507
1637578760000|2021-11-22 10:59:20|||||||||1
1637578770000|2021-11-22 10:59:30|||||||||53
1637578780000|2021-11-22 10:59:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|14
1637578800000|2021-11-22 11:00:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|2
1637578810000|2021-11-22 11:00:10|||||||||1
1637578820000|2021-11-22 11:00:20|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|4
1637578830000|2021-11-22 11:00:30||100.19||100.24||100.24||100.19|1
1637578840000|2021-11-22 11:00:40|||||||||1
1637578850000|2021-11-22 11:00:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|3
1637578860000|2021-11-22 11:01:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|24
1637578870000|2021-11-22 11:01:10|100.37|100.29|100.37|100.29|100.37|100.34|100.37|100.29|30
1637578890000|2021-11-22 11:01:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|3
1637578910000|2021-11-22 11:01:50||100.29||100.34||100.34||100.29|1
1637578920000|2021-11-22 11:02:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|62
1637578930000|2021-11-22 11:02:10|||||||||1
1637578950000|2021-11-22 11:02:30|||||||||2
1637578960000|2021-11-22 11:02:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|295
1637578980000|2021-11-22 11:03:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|77
1637578990000|2021-11-22 11:03:10|100.37||100.37||100.37||100.37||107
1637579000000|2021-11-22 11:03:20||100.29||100.29||100.29||100.29|0
1637579010000|2021-11-22 11:03:30|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|4
1637579030000|2021-11-22 11:03:50|||||||||1
1637579040000|2021-11-22 11:04:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|61
1637579050000|2021-11-22 11:04:10|||||||||1
1637579070000|2021-11-22 11:04:30|||||||||2
1637579090000|2021-11-22 11:04:50|||||||||1
1637579100000|2021-11-22 11:05:00|||||||||1
1637579110000|2021-11-22 11:05:10|||||||||1
1637579120000|2021-11-22 11:05:20|||||||||1
1637579130000|2021-11-22 11:05:30|||||||||1
1637579140000|2021-11-22 11:05:40|||||||||1
1637579150000|2021-11-22 11:05:50|||||||||59
1637579160000|2021-11-22 11:06:00|||||||||1
1637579170000|2021-11-22 11:06:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|32
1637579180000|2021-11-22 11:06:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|441
1637579190000|2021-11-22 11:06:30|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.14|1
1637579220000|2021-11-22 11:07:00||100.14||100.14||100.14||100.14|82
1637579230000|2021-11-22 11:07:10|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|1
1637579250000|2021-11-22 11:07:30|||||||||1
1637579260000|2021-11-22 11:07:40|||||||||1
1637579280000|2021-11-22 11:08:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|188
1637579290000|2021-11-22 11:08:10||100.19||100.19||100.24||100.19|65
1637579300000|2021-11-22 11:08:20|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|156
1637579310000|2021-11-22 11:08:30|||||||||1
1637579330000|2021-11-22 11:08:50|||||||||1
1637579340000|2021-11-22 11:09:00|||||||||1
1637579350000|2021-11-22 11:09:10|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|48
1637579360000|2021-11-22 11:09:20||100.19||100.24||100.24||100.19|1
1637579370000|2021-11-22 11:09:30|||||||||3
1637579380000|2021-11-22 11:09:40|||||||||1
1637579390000|2021-11-22 11:09:50|||||||||1
1637579410000|2021-11-22 11:10:10|||||||||1
1637579420000|2021-11-22 11:10:20|||||||||2
1637579440000|2021-11-22 11:10:40|||||||||82
1637579460000|2021-11-22 11:11:00|||||||||1
1637579470000|2021-11-22 11:11:10|||||||||2
1637579480000|2021-11-22 11:11:20|||||||||1
1637579490000|2021-11-22 11:11:30|||||||||1
1637579500000|2021-11-22 11:11:40|||||||||1
1637579520000|2021-11-22 11:12:00|||||||||2
1637579540000|2021-11-22 11:12:20|||||||||6
1637579550000|2021-11-22 11:12:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|85
1637579570000|2021-11-22 11:12:50|||||||||1
1637579580000|2021-11-22 11:13:00|||||||||1
1637579590000|2021-11-22 11:13:10|||||||||1
1637579600000|2021-11-22 11:13:20|||||||||1
1637579610000|2021-11-22 11:13:30|||||||||1
1637579630000|2021-11-22 11:13:50|||||||||2
1637579640000|2021-11-22 11:14:00|||||||||1
1637579660000|2021-11-22 11:14:20|||||||||1
1637579670000|2021-11-22 11:14:30|||||||||1
1637579680000|2021-11-22 11:14:40|||||||||1
1637579700000|2021-11-22 11:15:00|||||||||137
1637579710000|2021-11-22 11:15:10|||||||||4
1637579730000|2021-11-22 11:15:30|||||||||2
1637579740000|2021-11-22 11:15:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|453
1637579750000|2021-11-22 11:15:50|||||||||1
1637579760000|2021-11-22 11:16:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|218
1637579780000|2021-11-22 11:16:20|||||||||13
1637579790000|2021-11-22 11:16:30|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|24
1637579800000|2021-11-22 11:16:40|100.37||100.32||100.37||100.32||35
1637579810000|2021-11-22 11:16:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|1
1637579820000|2021-11-22 11:17:00|||||||||8
1637579830000|2021-11-22 11:17:10|||||||||1
1637579840000|2021-11-22 11:17:20||100.24||100.29||100.29||100.24|47
1637579860000|2021-11-22 11:17:40|||||||||2
1637579880000|2021-11-22 11:18:00|||||||||1
1637579890000|2021-11-22 11:18:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|8
1637579900000|2021-11-22 11:18:20|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|26
1637579910000|2021-11-22 11:18:30|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|0
1637579920000|2021-11-22 11:18:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.24|1
1637579930000|2021-11-22 11:18:50|||||||||1
1637579940000|2021-11-22 11:19:00|||||||||1
1637579950000|2021-11-22 11:19:10|||||||||16
1637579960000|2021-11-22 11:19:20||100.24||100.24||100.24||100.24|1
1637579970000|2021-11-22 11:19:30|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|1
1637579980000|2021-11-22 11:19:40|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|1
1637580000000|2021-11-22 11:20:00|||||||||1
1637580010000|2021-11-22 11:20:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|119
1637580020000|2021-11-22 11:20:20|||||||||1
1637580030000|2021-11-22 11:20:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|4
1637580040000|2021-11-22 11:20:40||100.24||100.29||100.29||100.24|0
1637580050000|2021-11-22 11:20:50||100.24||100.29||100.29||100.24|0
1637580060000|2021-11-22 11:21:00|||||||||1
1637580070000|2021-11-22 11:21:10|||||||||2
1637580080000|2021-11-22 11:21:20|||||||||1
1637580100000|2021-11-22 11:21:40|||||||||1
1637580110000|2021-11-22 11:21:50|||||||||1
1637580120000|2021-11-22 11:22:00|||||||||151
1637580130000|2021-11-22 11:22:10|||||||||1
1637580140000|2021-11-22 11:22:20|||||||||1
1637580150000|2021-11-22 11:22:30|100.42||100.37||100.42||100.37||61
1637580160000|2021-11-22 11:22:40|||||||||1
1637580170000|2021-11-22 11:22:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|5
1637580180000|2021-11-22 11:23:00|100.47||100.47||100.47||100.47||71
1637580190000|2021-11-22 11:23:10|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|2
1637580210000|2021-11-22 11:23:30|||||||||1
1637580220000|2021-11-22 11:23:40|||||||||1
1637580230000|2021-11-22 11:23:50|||||||||1
1637580240000|2021-11-22 11:24:00|||||||||1
1637580250000|2021-11-22 11:24:10|||||||||1
1637580260000|2021-11-22 11:24:20|||||||||1
1637580270000|2021-11-22 11:24:30|||||||||1
1637580280000|2021-11-22 11:24:40|||||||||1
1637580290000|2021-11-22 11:24:50|||||||||1
1637580300000|2021-11-22 11:25:00|||||||||1
1637580310000|2021-11-22 11:25:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|171
1637580330000|2021-11-22 11:25:30|||||||||1
1637580340000|2021-11-22 11:25:40|||||||||1
1637580350000|2021-11-22 11:25:50|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|56
1637580370000|2021-11-22 11:26:10|||||||||2
1637580380000|2021-11-22 11:26:20|||||||||1
1637580390000|2021-11-22 11:26:30|||||||||1
1637580400000|2021-11-22 11:26:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|23
1637580410000|2021-11-22 11:26:50|||||||||1
1637580420000|2021-11-22 11:27:00|||||||||7
1637580440000|2021-11-22 11:27:20|||||||||1
1637580450000|2021-11-22 11:27:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1
1637580460000|2021-11-22 11:27:40|||||||||1
1637580470000|2021-11-22 11:27:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|1
1637580480000|2021-11-22 11:28:00|||||||||9
1637580490000|2021-11-22 11:28:10|||||||||4
1637580500000|2021-11-22 11:28:20|||||||||2
1637580510000|2021-11-22 11:28:30|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|8
1637580520000|2021-11-22 11:28:40|100.32||100.32||100.37||100.32||15
1637580540000|2021-11-22 11:29:00|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|3
1637580570000|2021-11-22 11:29:30|100.32|100.24|100.32|100.24|100.32|100.29|100.32|100.24|6
1637580580000|2021-11-22 11:29:40|||||||||5
1637580590000|2021-11-22 11:29:50|||||||||1
1637580600000|2021-11-22 11:30:00|||||||||7
1637580610000|2021-11-22 11:30:10|||||||||7
1637580620000|2021-11-22 11:30:20|||||||||8
1637580630000|2021-11-22 11:30:30|||||||||1
1637580650000|2021-11-22 11:30:50|||||||||1
1637580660000|2021-11-22 11:31:00|||||||||1
1637580670000|2021-11-22 11:31:10|||||||||1
1637580680000|2021-11-22 11:31:20|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|50
1637580690000|2021-11-22 11:31:30|100.27||100.27||100.27||100.27||0
1637580700000|2021-11-22 11:31:40|100.32||100.32||100.32||100.32||1
1637580710000|2021-11-22 11:31:50|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|2
1637580720000|2021-11-22 11:32:00|||||||||1
1637580730000|2021-11-22 11:32:10||100.19||100.24||100.24||100.19|10
1637580740000|2021-11-22 11:32:20|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|15
1637580750000|2021-11-22 11:32:30||100.24||100.24||100.24||100.24|1
1637580770000|2021-11-22 11:32:50||100.19||100.24||100.24||100.19|1
1637580780000|2021-11-22 11:33:00|||||||||1
1637580790000|2021-11-22 11:33:10|||||||||7
1637580810000|2021-11-22 11:33:30|||||||||1
1637580820000|2021-11-22 11:33:40|||||||||1
1637580830000|2021-11-22 11:33:50|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|9
1637580840000|2021-11-22 11:34:00||100.24||100.24||100.24||100.24|1
1637580850000|2021-11-22 11:34:10|||||||||7
1637580860000|2021-11-22 11:34:20|||||||||1
1637580880000|2021-11-22 11:34:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.24|10
1637580890000|2021-11-22 11:34:50||100.24||100.29||100.29||100.24|1
1637580900000|2021-11-22 11:35:00|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|9
1637580920000|2021-11-22 11:35:20|||||||||1
1637580930000|2021-11-22 11:35:30|||||||||1
1637580950000|2021-11-22 11:35:50|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|55
1637580970000|2021-11-22 11:36:10|100.52||100.47||100.52||100.47||14
1637580980000|2021-11-22 11:36:20||100.34||100.34||100.34||100.34|201
1637580990000|2021-11-22 11:36:30|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|2
1637581010000|2021-11-22 11:36:50|||||||||1
1637581020000|2021-11-22 11:37:00|||||||||1
1637581030000|2021-11-22 11:37:10|||||||||1
1637581040000|2021-11-22 11:37:20|||||||||1
1637581050000|2021-11-22 11:37:30|||||||||268
1637581060000|2021-11-22 11:37:40||100.34||100.34||100.34||100.34|4
1637581070000|2021-11-22 11:37:50||100.39||100.34||100.39||100.34|1
1637581080000|2021-11-22 11:38:00||100.39||100.39||100.39||100.39|1
1637581100000|2021-11-22 11:38:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|5
1637581110000|2021-11-22 11:38:30|100.47||100.42||100.47||100.42||1
1637581120000|2021-11-22 11:38:40|100.47||100.42||100.47||100.42||1
1637581130000|2021-11-22 11:38:50|100.47||100.42||100.47||100.42||1
1637581140000|2021-11-22 11:39:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|7
1637581150000|2021-11-22 11:39:10|||||||||1
1637581160000|2021-11-22 11:39:20|||||||||1
1637581170000|2021-11-22 11:39:30|||||||||1
1637581180000|2021-11-22 11:39:40|100.52||100.47||100.52||100.47||64
1637581190000|2021-11-22 11:39:50|||||||||1
1637581210000|2021-11-22 11:40:10|||||||||8
1637581220000|2021-11-22 11:40:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|3
1637581230000|2021-11-22 11:40:30||100.39||100.44||100.44||100.39|0
1637581240000|2021-11-22 11:40:40||100.39||100.44||100.44||100.39|10
1637581250000|2021-11-22 11:40:50|||||||||1
1637581260000|2021-11-22 11:41:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|13
1637581280000|2021-11-22 11:41:20|||||||||2
1637581300000|2021-11-22 11:41:40|||||||||1
1637581310000|2021-11-22 11:41:50|||||||||1
1637581320000|2021-11-22 11:42:00|||||||||1
1637581330000|2021-11-22 11:42:10|||||||||1
1637581340000|2021-11-22 11:42:20|||||||||8
1637581350000|2021-11-22 11:42:30|100.52||100.47||100.52||100.47||1
1637581360000|2021-11-22 11:42:40|||||||||1
1637581380000|2021-11-22 11:43:00|||||||||1
1637581390000|2021-11-22 11:43:10|||||||||1
1637581400000|2021-11-22 11:43:20|||||||||2
1637581410000|2021-11-22 11:43:30|||||||||41
1637581420000|2021-11-22 11:43:40|||||||||176
1637581430000|2021-11-22 11:43:50|||||||||1
1637581440000|2021-11-22 11:44:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|16
1637581450000|2021-11-22 11:44:10|100.47||100.42||100.47||100.42||1
1637581470000|2021-11-22 11:44:30|||||||||2
1637581480000|2021-11-22 11:44:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|3
1637581490000|2021-11-22 11:44:50||100.34||100.39||100.39||100.34|1
1637581510000|2021-11-22 11:45:10|||||||||2
1637581520000|2021-11-22 11:45:20|||||||||1
1637581540000|2021-11-22 11:45:40|||||||||22
1637581550000|2021-11-22 11:45:50|||||||||1
1637581560000|2021-11-22 11:46:00|||||||||1
1637581570000|2021-11-22 11:46:10|||||||||1
1637581580000|2021-11-22 11:46:20|||||||||1
1637581590000|2021-11-22 11:46:30|||||||||1
1637581600000|2021-11-22 11:46:40|||||||||1
1637581620000|2021-11-22 11:47:00|||||||||2
1637581630000|2021-11-22 11:47:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|305
1637581640000|2021-11-22 11:47:20|||||||||155
1637581650000|2021-11-22 11:47:30|||||||||1
1637581660000|2021-11-22 11:47:40|||||||||1
1637581670000|2021-11-22 11:47:50|||||||||1
1637581680000|2021-11-22 11:48:00|||||||||7
1637581690000|2021-11-22 11:48:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|48
1637581700000|2021-11-22 11:48:20||100.34||100.34||100.34||100.34|1
1637581710000|2021-11-22 11:48:30|100.42||100.42||100.42||100.42||1
1637581720000|2021-11-22 11:48:40|||||||||1
1637581730000|2021-11-22 11:48:50|||||||||1
1637581750000|2021-11-22 11:49:10|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|135
1637581760000|2021-11-22 11:49:20|100.37||100.37||100.42||100.37||1
1637581770000|2021-11-22 11:49:30|100.42||100.42||100.42||100.42||1
1637581780000|2021-11-22 11:49:40||100.34||100.34||100.34||100.34|0
1637581790000|2021-11-22 11:49:50|||||||||1
1637581800000|2021-11-22 11:50:00|||||||||1
1637581810000|2021-11-22 11:50:10|||||||||1
1637581820000|2021-11-22 11:50:20|||||||||7
1637581830000|2021-11-22 11:50:30|100.47||100.47||100.47||100.47||1
1637581840000|2021-11-22 11:50:40|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|2
1637581860000|2021-11-22 11:51:00|100.52||100.52||100.52||100.52||21
1637581870000|2021-11-22 11:51:10|100.47|100.44|100.47|100.39|100.47|100.44|100.47|100.39|0
1637581880000|2021-11-22 11:51:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|64
1637581890000|2021-11-22 11:51:30|100.37|100.29|100.17|100.09|100.37|100.29|100.17|100.09|425
1637581900000|2021-11-22 11:51:40|100.12|100.04|100.07|99.99|100.12|100.04|100.02|99.94|428
1637581910000|2021-11-22 11:51:50|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|334
1637581920000|2021-11-22 11:52:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|1120
1637581930000|2021-11-22 11:52:10|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|16
1637581940000|2021-11-22 11:52:20|100.02|99.84|99.92|99.84|100.02|99.84|99.92|99.84|1014
1637581950000|2021-11-22 11:52:30|99.97|99.79|99.87|99.79|99.97|99.84|99.87|99.79|75
1637581960000|2021-11-22 11:52:40||99.74||99.74||99.74||99.74|359
1637581970000|2021-11-22 11:52:50|99.92|99.79|99.97|99.84|99.97|99.89|99.92|99.79|215
1637581980000|2021-11-22 11:53:00|99.92|99.89|99.82|99.74|99.92|99.89|99.82|99.74|70
1637581990000|2021-11-22 11:53:10|99.87||99.82||99.87||99.82||1
1637582000000|2021-11-22 11:53:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|46
1637582010000|2021-11-22 11:53:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|111
1637582020000|2021-11-22 11:53:40|||||||||159
1637582030000|2021-11-22 11:53:50|||||||||310
1637582040000|2021-11-22 11:54:00|||||||||157
1637582050000|2021-11-22 11:54:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|54
1637582060000|2021-11-22 11:54:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|64
1637582070000|2021-11-22 11:54:30|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.44|1161
1637582080000|2021-11-22 11:54:40|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|131
1637582090000|2021-11-22 11:54:50|99.62|99.54|99.72|99.64|99.72|99.64|99.62|99.54|192
1637582100000|2021-11-22 11:55:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|461
1637582110000|2021-11-22 11:55:10||99.64||99.69||99.69||99.64|124
1637582120000|2021-11-22 11:55:20|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.54|422
1637582130000|2021-11-22 11:55:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|89
1637582140000|2021-11-22 11:55:40|99.72||99.67||99.72||99.67||23
1637582150000|2021-11-22 11:55:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|3
1637582160000|2021-11-22 11:56:00|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|18
1637582170000|2021-11-22 11:56:10|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.49|9
1637582180000|2021-11-22 11:56:20|99.67||99.67||99.67||99.62||112
1637582190000|2021-11-22 11:56:30|99.62|99.49|99.62|99.54|99.62|99.54|99.62|99.49|2
1637582200000|2021-11-22 11:56:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|39
1637582210000|2021-11-22 11:56:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|62
1637582220000|2021-11-22 11:57:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|8
1637582230000|2021-11-22 11:57:10|||||||||1
1637582240000|2021-11-22 11:57:20|99.67|99.59|99.67|99.54|99.67|99.59|99.67|99.54|23
1637582250000|2021-11-22 11:57:30|99.62||99.62||99.62||99.62||0
1637582260000|2021-11-22 11:57:40|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|28
1637582270000|2021-11-22 11:57:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|6
1637582280000|2021-11-22 11:58:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|40
1637582290000|2021-11-22 11:58:10|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|207
1637582310000|2021-11-22 11:58:30|||||||||61
1637582320000|2021-11-22 11:58:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|4
1637582330000|2021-11-22 11:58:50|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.64|22
1637582340000|2021-11-22 11:59:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|43
1637582350000|2021-11-22 11:59:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|44
1637582360000|2021-11-22 11:59:20|||||||||1
1637582370000|2021-11-22 11:59:30|||||||||123
1637582380000|2021-11-22 11:59:40|99.72|99.64|99.72|99.64|99.72|99.69|99.72|99.64|25
1637582390000|2021-11-22 11:59:50|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|328
1637582400000|2021-11-22 12:00:00|99.77||99.77||99.77||99.72||7
1637582410000|2021-11-22 12:00:10|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.64|1
1637582430000|2021-11-22 12:00:30|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|835
1637582440000|2021-11-22 12:00:40|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|20
1637582450000|2021-11-22 12:00:50|||||||||1
1637582460000|2021-11-22 12:01:00||99.64||99.69||99.69||99.64|11
1637582470000|2021-11-22 12:01:10||99.64||99.64||99.69||99.64|1
1637582480000|2021-11-22 12:01:20||99.69||99.69||99.69||99.64|1
1637582490000|2021-11-22 12:01:30||99.64||99.69||99.69||99.64|0
1637582500000|2021-11-22 12:01:40|||||||||65
1637582510000|2021-11-22 12:01:50|||||||||1
1637582520000|2021-11-22 12:02:00|||||||||78
1637582530000|2021-11-22 12:02:10|||||||||88
1637582540000|2021-11-22 12:02:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|43
1637582560000|2021-11-22 12:02:40|||||||||282
1637582570000|2021-11-22 12:02:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|1
1637582580000|2021-11-22 12:03:00|||||||||1
1637582590000|2021-11-22 12:03:10|||||||||12
1637582600000|2021-11-22 12:03:20|99.87||99.82||99.87||99.82||17
1637582610000|2021-11-22 12:03:30|99.87||99.82||99.87||99.82||402
1637582620000|2021-11-22 12:03:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|50
1637582640000|2021-11-22 12:04:00|||||||||8
1637582650000|2021-11-22 12:04:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|9
1637582660000|2021-11-22 12:04:20|99.87||99.82||99.87||99.82||2
1637582670000|2021-11-22 12:04:30|99.87||99.82||99.87||99.82||1
1637582680000|2021-11-22 12:04:40|99.87||99.82||99.87||99.82||0
1637582690000|2021-11-22 12:04:50|||||||||1
1637582700000|2021-11-22 12:05:00|||||||||1
1637582710000|2021-11-22 12:05:10|||||||||1
1637582720000|2021-11-22 12:05:20|||||||||1
1637582730000|2021-11-22 12:05:30|99.87||99.87||99.87||99.87||10
1637582740000|2021-11-22 12:05:40||99.79||99.79||99.79||99.79|0
1637582750000|2021-11-22 12:05:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|40
1637582760000|2021-11-22 12:06:00|99.97||99.97||99.97||99.92||16
1637582770000|2021-11-22 12:06:10|99.92||99.92||99.92||99.92||3
1637582780000|2021-11-22 12:06:20|99.97||99.92||99.97||99.92||0
1637582790000|2021-11-22 12:06:30|99.97||99.92||99.97||99.92||1
1637582800000|2021-11-22 12:06:40|99.97||99.97||99.97||99.92||1
1637582810000|2021-11-22 12:06:50|99.92||99.92||99.97||99.92||1
1637582820000|2021-11-22 12:07:00|99.97||99.97||99.97||99.97||6
1637582830000|2021-11-22 12:07:10|99.92||99.92||99.92||99.92||2
1637582840000|2021-11-22 12:07:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|9
1637582850000|2021-11-22 12:07:30|99.92||99.87||99.92||99.87||0
1637582860000|2021-11-22 12:07:40|||||||||1
1637582870000|2021-11-22 12:07:50|||||||||1
1637582880000|2021-11-22 12:08:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|31
1637582890000|2021-11-22 12:08:10|99.87||99.82||99.87||99.82||0
1637582900000|2021-11-22 12:08:20||99.69||99.69||99.69||99.69|31
1637582910000|2021-11-22 12:08:30|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637582920000|2021-11-22 12:08:40|||||||||1
1637582930000|2021-11-22 12:08:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|3
1637582940000|2021-11-22 12:09:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|32
1637582960000|2021-11-22 12:09:20|||||||||1
1637582970000|2021-11-22 12:09:30|||||||||1
1637582980000|2021-11-22 12:09:40|||||||||1
1637582990000|2021-11-22 12:09:50|||||||||1
1637583000000|2021-11-22 12:10:00|||||||||1
1637583010000|2021-11-22 12:10:10|||||||||1
1637583020000|2021-11-22 12:10:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|85
1637583030000|2021-11-22 12:10:30|||||||||1
1637583040000|2021-11-22 12:10:40|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|189
1637583050000|2021-11-22 12:10:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1637583070000|2021-11-22 12:11:10|||||||||1
1637583080000|2021-11-22 12:11:20|||||||||1
1637583090000|2021-11-22 12:11:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|110
1637583100000|2021-11-22 12:11:40|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|2
1637583110000|2021-11-22 12:11:50||99.89||99.89||99.89||99.84|0
1637583120000|2021-11-22 12:12:00|||||||||8
1637583130000|2021-11-22 12:12:10|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.94|15
1637583140000|2021-11-22 12:12:20|99.97|99.89|100.02|99.89|100.02|99.94|99.97|99.89|2
1637583150000|2021-11-22 12:12:30|99.97||99.97||99.97||99.97||1
1637583160000|2021-11-22 12:12:40|||||||||2
1637583170000|2021-11-22 12:12:50|||||||||1
1637583180000|2021-11-22 12:13:00|||||||||6
1637583190000|2021-11-22 12:13:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|15
1637583200000|2021-11-22 12:13:20|||||||||1
1637583210000|2021-11-22 12:13:30|||||||||1
1637583220000|2021-11-22 12:13:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|436
1637583230000|2021-11-22 12:13:50|||||||||2
1637583240000|2021-11-22 12:14:00|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|55
1637583250000|2021-11-22 12:14:10|||||||||5
1637583270000|2021-11-22 12:14:30|||||||||2
1637583280000|2021-11-22 12:14:40|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|3
1637583290000|2021-11-22 12:14:50|||||||||1
1637583300000|2021-11-22 12:15:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1040
1637583310000|2021-11-22 12:15:10|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|1
1637583320000|2021-11-22 12:15:20|99.87|99.79|99.87|99.79|99.87|99.84|99.87|99.79|16
1637583330000|2021-11-22 12:15:30|99.82|99.74|99.82|99.74|99.82|99.79|99.82|99.74|1
1637583340000|2021-11-22 12:15:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|1
1637583350000|2021-11-22 12:15:50|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|3
1637583360000|2021-11-22 12:16:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.79|32
1637583370000|2021-11-22 12:16:10|||||||||1
1637583380000|2021-11-22 12:16:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1637583390000|2021-11-22 12:16:30|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|3
1637583400000|2021-11-22 12:16:40|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|0
1637583410000|2021-11-22 12:16:50|||||||||1
1637583420000|2021-11-22 12:17:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|26
1637583440000|2021-11-22 12:17:20|||||||||1
1637583450000|2021-11-22 12:17:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|8
1637583460000|2021-11-22 12:17:40|||||||||1
1637583470000|2021-11-22 12:17:50|||||||||1
1637583480000|2021-11-22 12:18:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|16
1637583500000|2021-11-22 12:18:20|99.87||99.82||99.87||99.82||2
1637583510000|2021-11-22 12:18:30|||||||||1
1637583530000|2021-11-22 12:18:50|||||||||1
1637583540000|2021-11-22 12:19:00|||||||||1
1637583550000|2021-11-22 12:19:10|||||||||1
1637583560000|2021-11-22 12:19:20|99.87||99.87||99.87||99.82||9
1637583570000|2021-11-22 12:19:30|99.82||99.82||99.87||99.82||0
1637583580000|2021-11-22 12:19:40|99.87|99.79|99.87|99.74|99.87|99.79|99.87|99.74|1
1637583590000|2021-11-22 12:19:50|99.82||99.82||99.87||99.82||1
1637583600000|2021-11-22 12:20:00|99.87||99.82||99.87||99.82||8
1637583610000|2021-11-22 12:20:10|||||||||1
1637583630000|2021-11-22 12:20:30|99.87||99.87||99.87||99.87||168
1637583640000|2021-11-22 12:20:40|99.82||99.87||99.87||99.82||1
1637583650000|2021-11-22 12:20:50|99.92|99.79|99.97|99.84|99.97|99.84|99.92|99.79|254
1637583660000|2021-11-22 12:21:00|100.02|99.89|99.97|99.89|100.02|99.89|99.97|99.89|9
1637583670000|2021-11-22 12:21:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|8
1637583680000|2021-11-22 12:21:20|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|2
1637583690000|2021-11-22 12:21:30|99.97|99.89|100.02|99.89|100.02|99.94|99.97|99.89|2
1637583700000|2021-11-22 12:21:40||99.94||99.94||99.94||99.94|1
1637583710000|2021-11-22 12:21:50||99.89||99.94||99.94||99.89|8
1637583720000|2021-11-22 12:22:00|||||||||27
1637583730000|2021-11-22 12:22:10|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|49
1637583740000|2021-11-22 12:22:20|99.97||99.97||100.02||99.97||0
1637583750000|2021-11-22 12:22:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1637583760000|2021-11-22 12:22:40|||||||||1
1637583770000|2021-11-22 12:22:50|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|26
1637583780000|2021-11-22 12:23:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|56
1637583790000|2021-11-22 12:23:10|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|26
1637583800000|2021-11-22 12:23:20|||||||||1
1637583810000|2021-11-22 12:23:30|||||||||1
1637583820000|2021-11-22 12:23:40|||||||||1
1637583830000|2021-11-22 12:23:50|||||||||15
1637583840000|2021-11-22 12:24:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|70
1637583850000|2021-11-22 12:24:10|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|64
1637583860000|2021-11-22 12:24:20|99.77|99.74|99.87|99.79|99.87|99.79|99.77|99.74|4
1637583870000|2021-11-22 12:24:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|501
1637583880000|2021-11-22 12:24:40|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|97
1637583890000|2021-11-22 12:24:50|99.82|99.69|99.77|99.69|99.87|99.69|99.77|99.69|444
1637583900000|2021-11-22 12:25:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|350
1637583910000|2021-11-22 12:25:10|||||||||73
1637583920000|2021-11-22 12:25:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1637583930000|2021-11-22 12:25:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|176
1637583940000|2021-11-22 12:25:40|||||||||1
1637583960000|2021-11-22 12:26:00|||||||||145
1637583970000|2021-11-22 12:26:10|||||||||1
1637583980000|2021-11-22 12:26:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|44
1637584000000|2021-11-22 12:26:40|||||||||1
1637584010000|2021-11-22 12:26:50|99.87||99.82||99.87||99.82||115
1637584030000|2021-11-22 12:27:10|||||||||163
1637584040000|2021-11-22 12:27:20|||||||||1
1637584060000|2021-11-22 12:27:40|||||||||1
1637584070000|2021-11-22 12:27:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|30
1637584080000|2021-11-22 12:28:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|624
1637584090000|2021-11-22 12:28:10|||||||||1
1637584110000|2021-11-22 12:28:30|||||||||2
1637584120000|2021-11-22 12:28:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|80
1637584130000|2021-11-22 12:28:50|||||||||1
1637584140000|2021-11-22 12:29:00|||||||||1
1637584160000|2021-11-22 12:29:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|111
1637584170000|2021-11-22 12:29:30|||||||||11
1637584180000|2021-11-22 12:29:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|17
1637584190000|2021-11-22 12:29:50|||||||||1
1637584200000|2021-11-22 12:30:00|||||||||1
1637584210000|2021-11-22 12:30:10|||||||||1
1637584220000|2021-11-22 12:30:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|10
1637584230000|2021-11-22 12:30:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|16
1637584240000|2021-11-22 12:30:40|||||||||2
1637584250000|2021-11-22 12:30:50|||||||||2
1637584260000|2021-11-22 12:31:00|100.02||100.02||100.02||99.97||21
1637584270000|2021-11-22 12:31:10|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|12
1637584280000|2021-11-22 12:31:20|100.02||99.97||100.02||99.97||0
1637584290000|2021-11-22 12:31:30|||||||||1
1637584300000|2021-11-22 12:31:40|||||||||1
1637584310000|2021-11-22 12:31:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|6
1637584320000|2021-11-22 12:32:00|99.97|99.79|99.87|99.79|99.97|99.79|99.87|99.79|72
1637584330000|2021-11-22 12:32:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|1
1637584340000|2021-11-22 12:32:20|||||||||1
1637584350000|2021-11-22 12:32:30|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|6
1637584360000|2021-11-22 12:32:40|100.02||99.97||100.02||99.97||1
1637584370000|2021-11-22 12:32:50|||||||||1
1637584380000|2021-11-22 12:33:00|||||||||7
1637584390000|2021-11-22 12:33:10|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|46
1637584400000|2021-11-22 12:33:20|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|40
1637584410000|2021-11-22 12:33:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1637584420000|2021-11-22 12:33:40|||||||||1
1637584430000|2021-11-22 12:33:50|99.97||99.97||99.97||99.97||3
1637584440000|2021-11-22 12:34:00|100.02|99.89|99.97|99.89|100.02|99.89|99.97|99.89|7
1637584450000|2021-11-22 12:34:10|||||||||1
1637584460000|2021-11-22 12:34:20|||||||||1
1637584480000|2021-11-22 12:34:40|||||||||1
1637584490000|2021-11-22 12:34:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|45
1637584510000|2021-11-22 12:35:10|||||||||1
1637584520000|2021-11-22 12:35:20|||||||||1
1637584530000|2021-11-22 12:35:30||99.79||99.84||99.84||99.79|10
1637584540000|2021-11-22 12:35:40|||||||||1
1637584550000|2021-11-22 12:35:50|||||||||1
1637584570000|2021-11-22 12:36:10|||||||||2
1637584580000|2021-11-22 12:36:20|||||||||1
1637584600000|2021-11-22 12:36:40|||||||||1
1637584610000|2021-11-22 12:36:50|||||||||1
1637584620000|2021-11-22 12:37:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|13
1637584640000|2021-11-22 12:37:20|||||||||1
1637584650000|2021-11-22 12:37:30|||||||||1
1637584660000|2021-11-22 12:37:40|||||||||1
1637584670000|2021-11-22 12:37:50|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|21
1637584680000|2021-11-22 12:38:00|99.97||99.92||99.97||99.92||7
1637584690000|2021-11-22 12:38:10|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|22
1637584700000|2021-11-22 12:38:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1637584710000|2021-11-22 12:38:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|3
1637584730000|2021-11-22 12:38:50|99.97||99.92||99.97||99.92||1
1637584740000|2021-11-22 12:39:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|4150
1637584750000|2021-11-22 12:39:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|2
1637584760000|2021-11-22 12:39:20|||||||||1
1637584770000|2021-11-22 12:39:30|||||||||1
1637584780000|2021-11-22 12:39:40|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|608
1637584790000|2021-11-22 12:39:50|99.82||99.77||99.82||99.77||17
1637584800000|2021-11-22 12:40:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|141
1637584810000|2021-11-22 12:40:10|||||||||10
1637584820000|2021-11-22 12:40:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637584830000|2021-11-22 12:40:30|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|29
1637584840000|2021-11-22 12:40:40|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|2
1637584850000|2021-11-22 12:40:50|99.77||99.82||99.82||99.77||1
1637584860000|2021-11-22 12:41:00||99.74||99.74||99.74||99.74|0
1637584870000|2021-11-22 12:41:10|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|10
1637584880000|2021-11-22 12:41:20|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|1
1637584890000|2021-11-22 12:41:30|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637584900000|2021-11-22 12:41:40||99.69||99.74||99.74||99.69|1
1637584920000|2021-11-22 12:42:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|8
1637584930000|2021-11-22 12:42:10|||||||||1
1637584940000|2021-11-22 12:42:20|99.87||99.87||99.87||99.82||1871
1637584950000|2021-11-22 12:42:30|99.82|99.79|99.87|99.74|99.87|99.79|99.82|99.74|1
1637584960000|2021-11-22 12:42:40|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|1
1637584970000|2021-11-22 12:42:50||99.74||99.74||99.74||99.74|1800
1637584980000|2021-11-22 12:43:00|99.82|99.79|99.82|99.74|99.82|99.79|99.82|99.74|11
1637584990000|2021-11-22 12:43:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1
1637585010000|2021-11-22 12:43:30||99.74||99.79||99.79||99.74|2
1637585020000|2021-11-22 12:43:40||99.74||99.79||99.79||99.74|1
1637585030000|2021-11-22 12:43:50||99.74||99.74||99.74||99.74|1
1637585040000|2021-11-22 12:44:00||99.79||99.79||99.79||99.74|6
1637585050000|2021-11-22 12:44:10|||||||||1
1637585060000|2021-11-22 12:44:20|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|2
1637585070000|2021-11-22 12:44:30|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|0
1637585080000|2021-11-22 12:44:40|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|2
1637585100000|2021-11-22 12:45:00|||||||||1
1637585110000|2021-11-22 12:45:10|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|42
1637585120000|2021-11-22 12:45:20|||||||||1
1637585130000|2021-11-22 12:45:30|||||||||1
1637585150000|2021-11-22 12:45:50|99.92||99.92||99.92||99.92||36
1637585160000|2021-11-22 12:46:00|99.87||99.92||99.92||99.87||16
1637585170000|2021-11-22 12:46:10|99.87|99.84|99.92|99.84|99.92|99.84|99.87|99.84|2
1637585180000|2021-11-22 12:46:20|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|1
1637585190000|2021-11-22 12:46:30|99.92|99.84|99.92|99.79|99.92|99.84|99.87|99.79|5
1637585200000|2021-11-22 12:46:40|99.87||99.87||99.87||99.87||1
1637585210000|2021-11-22 12:46:50|99.92||99.92||99.92||99.87||2
1637585220000|2021-11-22 12:47:00||99.84||99.84||99.84||99.84|0
1637585230000|2021-11-22 12:47:10|||||||||1800
1637585240000|2021-11-22 12:47:20|99.87|99.79|99.92|99.79|99.92|99.79|99.87|99.79|15
1637585250000|2021-11-22 12:47:30|99.87||99.92||99.92||99.87||4
1637585260000|2021-11-22 12:47:40|99.87||99.87||99.92||99.87||1
1637585270000|2021-11-22 12:47:50|||||||||1
1637585280000|2021-11-22 12:48:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|8
1637585290000|2021-11-22 12:48:10|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|18
1637585300000|2021-11-22 12:48:20|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.74|308
1637585310000|2021-11-22 12:48:30||99.79||99.79||99.79||99.79|0
1637585320000|2021-11-22 12:48:40||99.74||99.79||99.79||99.74|1
1637585330000|2021-11-22 12:48:50|||||||||1
1637585350000|2021-11-22 12:49:10|||||||||2
1637585370000|2021-11-22 12:49:30|||||||||2
1637585390000|2021-11-22 12:49:50|||||||||1
1637585400000|2021-11-22 12:50:00|||||||||1
1637585410000|2021-11-22 12:50:10|||||||||1
1637585420000|2021-11-22 12:50:20|||||||||1
1637585430000|2021-11-22 12:50:30|||||||||2
1637585440000|2021-11-22 12:50:40|||||||||1
1637585460000|2021-11-22 12:51:00|||||||||2
1637585470000|2021-11-22 12:51:10|||||||||1
1637585480000|2021-11-22 12:51:20|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|85
1637585490000|2021-11-22 12:51:30||99.84||99.84||99.84||99.84|0
1637585500000|2021-11-22 12:51:40|99.87|99.79|99.92|99.79|99.92|99.84|99.87|99.79|18
1637585510000|2021-11-22 12:51:50|99.87||99.92||99.92||99.87||7
1637585520000|2021-11-22 12:52:00|99.87|99.84|99.92|99.79|99.92|99.84|99.87|99.79|15
1637585530000|2021-11-22 12:52:10|99.87||99.87||99.92||99.87||27
1637585540000|2021-11-22 12:52:20|||||||||9
1637585550000|2021-11-22 12:52:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|68
1637585570000|2021-11-22 12:52:50|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|2
1637585580000|2021-11-22 12:53:00|||||||||1
1637585600000|2021-11-22 12:53:20|||||||||1
1637585610000|2021-11-22 12:53:30|||||||||301
1637585620000|2021-11-22 12:53:40|||||||||1
1637585630000|2021-11-22 12:53:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|7
1637585640000|2021-11-22 12:54:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|16
1637585650000|2021-11-22 12:54:10||99.69||99.69||99.74||99.69|1
1637585660000|2021-11-22 12:54:20|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637585670000|2021-11-22 12:54:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|118
1637585680000|2021-11-22 12:54:40|||||||||1
1637585700000|2021-11-22 12:55:00|||||||||2
1637585720000|2021-11-22 12:55:20|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|384
1637585730000|2021-11-22 12:55:30|||||||||2
1637585740000|2021-11-22 12:55:40|||||||||1
1637585750000|2021-11-22 12:55:50|99.67|99.59|99.67|99.59|99.67|99.64|99.67|99.59|2
1637585760000|2021-11-22 12:56:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|1
1637585770000|2021-11-22 12:56:10|||||||||1
1637585780000|2021-11-22 12:56:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|8
1637585790000|2021-11-22 12:56:30|||||||||1
1637585800000|2021-11-22 12:56:40|||||||||154
1637585810000|2021-11-22 12:56:50|||||||||1
1637585820000|2021-11-22 12:57:00|||||||||27
1637585830000|2021-11-22 12:57:10|99.72||99.72||99.72||99.72||2
1637585840000|2021-11-22 12:57:20|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.64|1
1637585850000|2021-11-22 12:57:30||99.59||99.59||99.59||99.59|1
1637585860000|2021-11-22 12:57:40|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.64|1
1637585870000|2021-11-22 12:57:50||99.59||99.64||99.64||99.59|0
1637585880000|2021-11-22 12:58:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|55
1637585890000|2021-11-22 12:58:10|||||||||1
1637585910000|2021-11-22 12:58:30|||||||||1
1637585920000|2021-11-22 12:58:40|||||||||2
1637585930000|2021-11-22 12:58:50|||||||||1
1637585940000|2021-11-22 12:59:00|||||||||1
1637585950000|2021-11-22 12:59:10|||||||||1
1637585960000|2021-11-22 12:59:20||99.64||99.64||99.64||99.64|5
1637585970000|2021-11-22 12:59:30|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|1
1637585980000|2021-11-22 12:59:40|||||||||1
1637586000000|2021-11-22 13:00:00||99.64||99.69||99.69||99.64|8
1637586010000|2021-11-22 13:00:10|||||||||1
1637586020000|2021-11-22 13:00:20|||||||||1
1637586030000|2021-11-22 13:00:30|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|74
1637586040000|2021-11-22 13:00:40|99.77|99.64|99.72|99.64|99.77|99.64|99.72|99.64|4
1637586050000|2021-11-22 13:00:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637586060000|2021-11-22 13:01:00|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|9
1637586070000|2021-11-22 13:01:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637586080000|2021-11-22 13:01:20|||||||||1
1637586090000|2021-11-22 13:01:30|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|41
1637586100000|2021-11-22 13:01:40|99.82||99.77||99.82||99.77||1
1637586110000|2021-11-22 13:01:50|99.82||99.82||99.82||99.77||2
1637586120000|2021-11-22 13:02:00|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637586140000|2021-11-22 13:02:20|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|8
1637586150000|2021-11-22 13:02:30|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637586160000|2021-11-22 13:02:40|||||||||1
1637586170000|2021-11-22 13:02:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637586180000|2021-11-22 13:03:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|6
1637586190000|2021-11-22 13:03:10|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|1
1637586200000|2021-11-22 13:03:20|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637586210000|2021-11-22 13:03:30|||||||||1
1637586220000|2021-11-22 13:03:40|||||||||1
1637586230000|2021-11-22 13:03:50|||||||||1
1637586250000|2021-11-22 13:04:10|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|11
1637586260000|2021-11-22 13:04:20|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|1
1637586270000|2021-11-22 13:04:30|99.77|99.74|99.82|99.69|99.82|99.74|99.77|99.69|1
1637586280000|2021-11-22 13:04:40|99.77|99.74|99.82|99.69|99.82|99.74|99.77|99.69|1
1637586290000|2021-11-22 13:04:50|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|1
1637586300000|2021-11-22 13:05:00|||||||||1
1637586310000|2021-11-22 13:05:10|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|9
1637586320000|2021-11-22 13:05:20||99.74||99.74||99.74||99.74|1
1637586330000|2021-11-22 13:05:30|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|3
1637586350000|2021-11-22 13:05:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|4
1637586360000|2021-11-22 13:06:00|99.82||99.82||99.82||99.77||8
1637586370000|2021-11-22 13:06:10|99.77||99.82||99.82||99.77||1
1637586380000|2021-11-22 13:06:20|99.77||99.82||99.82||99.77||1
1637586390000|2021-11-22 13:06:30|99.77||99.82||99.82||99.77||1
1637586400000|2021-11-22 13:06:40|99.77|99.74|99.77|99.69|99.82|99.74|99.77|99.69|3
1637586410000|2021-11-22 13:06:50|||||||||1
1637586420000|2021-11-22 13:07:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|7
1637586440000|2021-11-22 13:07:20|||||||||2
1637586450000|2021-11-22 13:07:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|4
1637586460000|2021-11-22 13:07:40|||||||||1
1637586470000|2021-11-22 13:07:50||99.64||99.69||99.69||99.64|1
1637586480000|2021-11-22 13:08:00|||||||||1
1637586490000|2021-11-22 13:08:10||99.64||99.69||99.69||99.64|15
1637586500000|2021-11-22 13:08:20|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|1
1637586510000|2021-11-22 13:08:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637586520000|2021-11-22 13:08:40|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|1
1637586530000|2021-11-22 13:08:50|99.77||99.77||99.77||99.77||1
1637586540000|2021-11-22 13:09:00|99.72||99.72||99.72||99.72||7
1637586550000|2021-11-22 13:09:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|4
1637586570000|2021-11-22 13:09:30|||||||||3
1637586580000|2021-11-22 13:09:40|99.72||99.72||99.72||99.72||1
1637586590000|2021-11-22 13:09:50|99.67||99.72||99.72||99.67||2
1637586600000|2021-11-22 13:10:00||99.64||99.64||99.64||99.64|1
1637586610000|2021-11-22 13:10:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|140
1637586620000|2021-11-22 13:10:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|301
1637586630000|2021-11-22 13:10:30|||||||||181
1637586640000|2021-11-22 13:10:40|||||||||1
1637586650000|2021-11-22 13:10:50|||||||||1
1637586660000|2021-11-22 13:11:00|||||||||1
1637586670000|2021-11-22 13:11:10|||||||||1
1637586680000|2021-11-22 13:11:20|||||||||92
1637586690000|2021-11-22 13:11:30|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|4
1637586700000|2021-11-22 13:11:40|||||||||1
1637586710000|2021-11-22 13:11:50|||||||||1
1637586720000|2021-11-22 13:12:00|99.62||99.62||99.62||99.62||8
1637586730000|2021-11-22 13:12:10|99.57||99.62||99.62||99.57||1
1637586740000|2021-11-22 13:12:20|99.57|99.54|99.57|99.49|99.57|99.54|99.57|99.49|4
1637586750000|2021-11-22 13:12:30|||||||||101
1637586760000|2021-11-22 13:12:40|||||||||1
1637586770000|2021-11-22 13:12:50|||||||||1
1637586790000|2021-11-22 13:13:10|||||||||2
1637586800000|2021-11-22 13:13:20|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|378
1637586810000|2021-11-22 13:13:30|||||||||1
1637586820000|2021-11-22 13:13:40|||||||||1
1637586830000|2021-11-22 13:13:50||99.44||99.44||99.49||99.44|3
1637586840000|2021-11-22 13:14:00||99.49||99.49||99.49||99.49|9
1637586850000|2021-11-22 13:14:10|||||||||1
1637586860000|2021-11-22 13:14:20|||||||||1
1637586870000|2021-11-22 13:14:30|99.52|99.44|99.57|99.44|99.57|99.44|99.52|99.44|4
1637586880000|2021-11-22 13:14:40|99.52||99.52||99.57||99.52||2
1637586890000|2021-11-22 13:14:50|||||||||1
1637586900000|2021-11-22 13:15:00|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|95
1637586910000|2021-11-22 13:15:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|25
1637586920000|2021-11-22 13:15:20|||||||||8
1637586930000|2021-11-22 13:15:30|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|3
1637586940000|2021-11-22 13:15:40|99.57||99.57||99.57||99.52||45
1637586950000|2021-11-22 13:15:50|99.52||99.52||99.57||99.52||1
1637586960000|2021-11-22 13:16:00||99.39||99.39||99.44||99.39|15
1637586970000|2021-11-22 13:16:10||99.44||99.44||99.44||99.44|1
1637586980000|2021-11-22 13:16:20|99.47|99.39|99.52|99.39|99.52|99.44|99.47|99.39|1
1637586990000|2021-11-22 13:16:30|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.39|1
1637587000000|2021-11-22 13:16:40|99.47|99.39|99.47|99.39|99.47|99.44|99.47|99.39|1
1637587010000|2021-11-22 13:16:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|426
1637587020000|2021-11-22 13:17:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|865
1637587030000|2021-11-22 13:17:10|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|4
1637587040000|2021-11-22 13:17:20|99.37|99.29|99.42|99.29|99.42|99.34|99.37|99.29|3
1637587050000|2021-11-22 13:17:30|99.37||99.42||99.42||99.37||3
1637587060000|2021-11-22 13:17:40|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.34|2
1637587070000|2021-11-22 13:17:50|||||||||1
1637587080000|2021-11-22 13:18:00|||||||||123
1637587090000|2021-11-22 13:18:10|||||||||156
1637587100000|2021-11-22 13:18:20|||||||||1
1637587120000|2021-11-22 13:18:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|108
1637587130000|2021-11-22 13:18:50|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|74
1637587140000|2021-11-22 13:19:00|||||||||1
1637587150000|2021-11-22 13:19:10|||||||||2
1637587160000|2021-11-22 13:19:20|||||||||8
1637587170000|2021-11-22 13:19:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|13
1637587190000|2021-11-22 13:19:50|||||||||2
1637587200000|2021-11-22 13:20:00|||||||||1
1637587210000|2021-11-22 13:20:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|10
1637587220000|2021-11-22 13:20:20|||||||||1
1637587230000|2021-11-22 13:20:30|||||||||101
1637587240000|2021-11-22 13:20:40|||||||||1
1637587250000|2021-11-22 13:20:50|99.47||99.42||99.47||99.42||1
1637587260000|2021-11-22 13:21:00|||||||||1
1637587270000|2021-11-22 13:21:10|||||||||1
1637587280000|2021-11-22 13:21:20||99.29||99.34||99.34||99.29|36
1637587290000|2021-11-22 13:21:30|99.37|99.29|99.42|99.29|99.42|99.34|99.37|99.29|2
1637587300000|2021-11-22 13:21:40|99.37|99.34|99.47|99.34|99.47|99.34|99.37|99.34|101
1637587310000|2021-11-22 13:21:50|99.42|99.39|99.47|99.39|99.47|99.39|99.42|99.39|1
1637587320000|2021-11-22 13:22:00|||||||||1
1637587330000|2021-11-22 13:22:10|||||||||1
1637587340000|2021-11-22 13:22:20|||||||||1
1637587350000|2021-11-22 13:22:30|||||||||1
1637587360000|2021-11-22 13:22:40|||||||||1
1637587370000|2021-11-22 13:22:50|||||||||1
1637587380000|2021-11-22 13:23:00||99.34||99.34||99.34||99.34|19
1637587390000|2021-11-22 13:23:10|99.42||99.42||99.42||99.42||1
1637587400000|2021-11-22 13:23:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|463
1637587420000|2021-11-22 13:23:40|||||||||2
1637587440000|2021-11-22 13:24:00|||||||||9
1637587450000|2021-11-22 13:24:10|||||||||1
1637587460000|2021-11-22 13:24:20|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|70
1637587470000|2021-11-22 13:24:30|||||||||1
1637587480000|2021-11-22 13:24:40|99.42|99.34|99.42|99.29|99.42|99.34|99.42|99.29|7
1637587490000|2021-11-22 13:24:50||99.34||99.34||99.34||99.34|1
1637587500000|2021-11-22 13:25:00|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|6
1637587510000|2021-11-22 13:25:10|99.42||99.42||99.42||99.42||8
1637587520000|2021-11-22 13:25:20|99.37||99.42||99.42||99.37||1
1637587530000|2021-11-22 13:25:30|99.37||99.37||99.37||99.37||1
1637587540000|2021-11-22 13:25:40|99.42||99.42||99.42||99.42||1
1637587550000|2021-11-22 13:25:50|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.34|1
1637587560000|2021-11-22 13:26:00|||||||||1
1637587580000|2021-11-22 13:26:20|||||||||2
1637587590000|2021-11-22 13:26:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|2
1637587600000|2021-11-22 13:26:40|||||||||1
1637587610000|2021-11-22 13:26:50|||||||||2
1637587620000|2021-11-22 13:27:00|||||||||1
1637587630000|2021-11-22 13:27:10|99.52||99.52||99.52||99.52||10
1637587640000|2021-11-22 13:27:20|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.44|1
1637587650000|2021-11-22 13:27:30|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|10
1637587660000|2021-11-22 13:27:40|99.52||99.52||99.52||99.52||1
1637587670000|2021-11-22 13:27:50|99.47||99.52||99.52||99.47||1
1637587680000|2021-11-22 13:28:00||99.44||99.39||99.44||99.39|8
1637587690000|2021-11-22 13:28:10|99.47||99.47||99.47||99.47||1
1637587710000|2021-11-22 13:28:30|||||||||2
1637587730000|2021-11-22 13:28:50|||||||||2
1637587740000|2021-11-22 13:29:00|||||||||8
1637587760000|2021-11-22 13:29:20|||||||||1
1637587770000|2021-11-22 13:29:30|||||||||1
1637587780000|2021-11-22 13:29:40|99.52||99.52||99.52||99.52||2
1637587790000|2021-11-22 13:29:50|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.44|1
1637587800000|2021-11-22 13:30:00|||||||||7
1637587820000|2021-11-22 13:30:20|99.57||99.57||99.57||99.57||6
1637587830000|2021-11-22 13:30:30|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|1
1637587840000|2021-11-22 13:30:40|||||||||1
1637587850000|2021-11-22 13:30:50|||||||||1
1637587860000|2021-11-22 13:31:00|||||||||1
1637587870000|2021-11-22 13:31:10|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|103
1637587880000|2021-11-22 13:31:20|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|2
1637587890000|2021-11-22 13:31:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|2
1637587900000|2021-11-22 13:31:40|99.62||99.57||99.62||99.57||1
1637587910000|2021-11-22 13:31:50|||||||||1
1637587920000|2021-11-22 13:32:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|8
1637587930000|2021-11-22 13:32:10||99.49||99.49||99.54||99.49|1
1637587940000|2021-11-22 13:32:20|99.57|99.54|99.62|99.54|99.62|99.54|99.57|99.54|1
1637587950000|2021-11-22 13:32:30|||||||||1
1637587960000|2021-11-22 13:32:40|||||||||1
1637587970000|2021-11-22 13:32:50|||||||||1
1637587980000|2021-11-22 13:33:00|||||||||1
1637587990000|2021-11-22 13:33:10|||||||||1
1637588000000|2021-11-22 13:33:20|||||||||1
1637588010000|2021-11-22 13:33:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|30
1637588020000|2021-11-22 13:33:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|35
1637588030000|2021-11-22 13:33:50|||||||||1
1637588040000|2021-11-22 13:34:00|||||||||1
1637588050000|2021-11-22 13:34:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|10
1637588060000|2021-11-22 13:34:20|||||||||1
1637588070000|2021-11-22 13:34:30|||||||||1
1637588080000|2021-11-22 13:34:40|99.62||99.57||99.62||99.57||2
1637588090000|2021-11-22 13:34:50|||||||||1
1637588100000|2021-11-22 13:35:00|99.62||99.57||99.62||99.57||8
1637588110000|2021-11-22 13:35:10|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.54|8
1637588120000|2021-11-22 13:35:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|37
1637588130000|2021-11-22 13:35:30|||||||||1
1637588140000|2021-11-22 13:35:40|||||||||1
1637588150000|2021-11-22 13:35:50|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|80
1637588160000|2021-11-22 13:36:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|1
1637588170000|2021-11-22 13:36:10|||||||||114
1637588180000|2021-11-22 13:36:20|||||||||2
1637588190000|2021-11-22 13:36:30|||||||||1
1637588200000|2021-11-22 13:36:40|||||||||1
1637588210000|2021-11-22 13:36:50||99.44||99.44||99.44||99.44|5
1637588220000|2021-11-22 13:37:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|1
1637588230000|2021-11-22 13:37:10||99.44||99.44||99.44||99.44|6
1637588240000|2021-11-22 13:37:20|99.52||99.52||99.57||99.52||1
1637588250000|2021-11-22 13:37:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|3
1637588270000|2021-11-22 13:37:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|2
1637588290000|2021-11-22 13:38:10|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|9
1637588300000|2021-11-22 13:38:20|99.47||99.52||99.52||99.47||2
1637588310000|2021-11-22 13:38:30|99.47||99.47||99.47||99.47||1
1637588320000|2021-11-22 13:38:40|||||||||4
1637588330000|2021-11-22 13:38:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|3
1637588340000|2021-11-22 13:39:00|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|7
1637588350000|2021-11-22 13:39:10|99.42||99.42||99.42||99.42||3
1637588360000|2021-11-22 13:39:20|||||||||1
1637588370000|2021-11-22 13:39:30|||||||||1
1637588380000|2021-11-22 13:39:40|99.47||99.47||99.47||99.47||2
1637588390000|2021-11-22 13:39:50|99.42||99.42||99.42||99.42||1
1637588400000|2021-11-22 13:40:00|99.47||99.42||99.47||99.42||7
1637588410000|2021-11-22 13:40:10||99.29||99.29||99.29||99.29|108
1637588420000|2021-11-22 13:40:20|99.37||99.37||99.37||99.37||1
1637588430000|2021-11-22 13:40:30|||||||||1
1637588440000|2021-11-22 13:40:40|||||||||1
1637588450000|2021-11-22 13:40:50|99.42|99.34|99.42|99.29|99.42|99.34|99.42|99.29|2
1637588460000|2021-11-22 13:41:00||99.34||99.34||99.34||99.34|1
1637588470000|2021-11-22 13:41:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|64
1637588480000|2021-11-22 13:41:20|||||||||1
1637588490000|2021-11-22 13:41:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|26
1637588500000|2021-11-22 13:41:40||99.39||99.39||99.39||99.39|13
1637588510000|2021-11-22 13:41:50|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|1
1637588520000|2021-11-22 13:42:00|99.47||99.52||99.52||99.47||1
1637588530000|2021-11-22 13:42:10||99.44||99.44||99.44||99.44|1
1637588540000|2021-11-22 13:42:20|||||||||1
1637588550000|2021-11-22 13:42:30|||||||||1
1637588560000|2021-11-22 13:42:40|||||||||1
1637588570000|2021-11-22 13:42:50|||||||||1
1637588580000|2021-11-22 13:43:00||99.39||99.44||99.44||99.39|50
1637588590000|2021-11-22 13:43:10|||||||||1
1637588600000|2021-11-22 13:43:20|||||||||1
1637588610000|2021-11-22 13:43:30|||||||||1
1637588620000|2021-11-22 13:43:40|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|33
1637588630000|2021-11-22 13:43:50|||||||||1
1637588650000|2021-11-22 13:44:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|9
1637588660000|2021-11-22 13:44:20|99.42|99.34|99.47|99.34|99.47|99.34|99.42|99.34|4
1637588670000|2021-11-22 13:44:30||99.39||99.39||99.39||99.39|1
1637588680000|2021-11-22 13:44:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|1
1637588690000|2021-11-22 13:44:50|||||||||1
1637588700000|2021-11-22 13:45:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|6
1637588710000|2021-11-22 13:45:10|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|101
1637588720000|2021-11-22 13:45:20||99.44||99.49||99.49||99.44|3
1637588730000|2021-11-22 13:45:30|||||||||3
1637588740000|2021-11-22 13:45:40|||||||||1
1637588750000|2021-11-22 13:45:50|99.52|99.44|99.57|99.44|99.57|99.44|99.52|99.44|10
1637588760000|2021-11-22 13:46:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|1
1637588780000|2021-11-22 13:46:20|||||||||1
1637588790000|2021-11-22 13:46:30|||||||||2
1637588800000|2021-11-22 13:46:40|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|13
1637588810000|2021-11-22 13:46:50|99.57||99.57||99.57||99.57||1
1637588820000|2021-11-22 13:47:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|4
1637588830000|2021-11-22 13:47:10||99.49||99.49||99.49||99.49|8
1637588840000|2021-11-22 13:47:20|99.57||99.57||99.62||99.57||2
1637588850000|2021-11-22 13:47:30||99.44||99.49||99.49||99.44|13
1637588860000|2021-11-22 13:47:40|||||||||1
1637588870000|2021-11-22 13:47:50|||||||||1
1637588880000|2021-11-22 13:48:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|60
1637588900000|2021-11-22 13:48:20|||||||||2
1637588910000|2021-11-22 13:48:30|||||||||1
1637588920000|2021-11-22 13:48:40|99.67|99.59|99.67|99.54|99.67|99.59|99.67|99.54|104
1637588930000|2021-11-22 13:48:50||99.59||99.54||99.59||99.54|2
1637588940000|2021-11-22 13:49:00|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|1
1637588950000|2021-11-22 13:49:10|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|9
1637588960000|2021-11-22 13:49:20|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|2
1637588970000|2021-11-22 13:49:30|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|3
1637588980000|2021-11-22 13:49:40|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|4
1637589000000|2021-11-22 13:50:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|231
1637589010000|2021-11-22 13:50:10|||||||||1
1637589020000|2021-11-22 13:50:20|||||||||102
1637589030000|2021-11-22 13:50:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|16
1637589040000|2021-11-22 13:50:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|4
1637589050000|2021-11-22 13:50:50|99.67||99.67||99.67||99.62||1
1637589060000|2021-11-22 13:51:00|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|1
1637589070000|2021-11-22 13:51:10|||||||||1
1637589080000|2021-11-22 13:51:20|||||||||1
1637589090000|2021-11-22 13:51:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|11
1637589100000|2021-11-22 13:51:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|1
1637589110000|2021-11-22 13:51:50|||||||||1
1637589130000|2021-11-22 13:52:10|99.72||99.67||99.72||99.67||42
1637589140000|2021-11-22 13:52:20|99.72||99.72||99.72||99.67||6
1637589150000|2021-11-22 13:52:30|99.67|99.64|99.67|99.59|99.67|99.64|99.67|99.59|3
1637589160000|2021-11-22 13:52:40|||||||||1
1637589170000|2021-11-22 13:52:50|||||||||1
1637589180000|2021-11-22 13:53:00|||||||||8
1637589190000|2021-11-22 13:53:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|48
1637589200000|2021-11-22 13:53:20|||||||||250
1637589210000|2021-11-22 13:53:30|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|49
1637589220000|2021-11-22 13:53:40|||||||||3
1637589230000|2021-11-22 13:53:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|1
1637589240000|2021-11-22 13:54:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|9
1637589250000|2021-11-22 13:54:10|||||||||1
1637589260000|2021-11-22 13:54:20|||||||||1
1637589270000|2021-11-22 13:54:30|||||||||1
1637589280000|2021-11-22 13:54:40|||||||||1
1637589290000|2021-11-22 13:54:50|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|204
1637589300000|2021-11-22 13:55:00|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|6
1637589310000|2021-11-22 13:55:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|16
1637589320000|2021-11-22 13:55:20|||||||||1
1637589330000|2021-11-22 13:55:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|2
1637589340000|2021-11-22 13:55:40|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|111
1637589350000|2021-11-22 13:55:50|||||||||1
1637589360000|2021-11-22 13:56:00|||||||||1
1637589370000|2021-11-22 13:56:10|||||||||1
1637589380000|2021-11-22 13:56:20|||||||||8
1637589390000|2021-11-22 13:56:30|99.77||99.72||99.77||99.72||2
1637589400000|2021-11-22 13:56:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|23
1637589410000|2021-11-22 13:56:50|||||||||1
1637589420000|2021-11-22 13:57:00|||||||||1
1637589430000|2021-11-22 13:57:10|||||||||1
1637589450000|2021-11-22 13:57:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|64
1637589460000|2021-11-22 13:57:40|99.77||99.72||99.77||99.72||1
1637589470000|2021-11-22 13:57:50|99.77||99.72||99.77||99.72||2
1637589480000|2021-11-22 13:58:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637589490000|2021-11-22 13:58:10|||||||||1
1637589500000|2021-11-22 13:58:20|||||||||1
1637589510000|2021-11-22 13:58:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|11
1637589520000|2021-11-22 13:58:40|99.77||99.72||99.77||99.72||1
1637589530000|2021-11-22 13:58:50|||||||||1
1637589540000|2021-11-22 13:59:00|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|7
1637589550000|2021-11-22 13:59:10|99.72||99.72||99.72||99.72||1
1637589560000|2021-11-22 13:59:20|99.77||99.72||99.77||99.72||2
1637589570000|2021-11-22 13:59:30|||||||||1
1637589580000|2021-11-22 13:59:40|||||||||3
1637589590000|2021-11-22 13:59:50|||||||||1
1637589600000|2021-11-22 14:00:00|99.77|99.69|100.02|99.94|100.02|99.94|99.77|99.69|3725
1637589610000|2021-11-22 14:00:10|100.07|100.04|100.17|100.09|100.17|100.09|100.07|99.99|1636
1637589620000|2021-11-22 14:00:20|100.22|100.14|100.17|100.09|100.22|100.14|100.12|100.04|466
1637589630000|2021-11-22 14:00:30|100.12|100.04|100.12|100.04|100.22|100.09|100.12|100.04|340
1637589640000|2021-11-22 14:00:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|139
1637589650000|2021-11-22 14:00:50|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|309
1637589660000|2021-11-22 14:01:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|67
1637589670000|2021-11-22 14:01:10|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|301
1637589680000|2021-11-22 14:01:20|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|84
1637589690000|2021-11-22 14:01:30|||||||||1
1637589700000|2021-11-22 14:01:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|60
1637589710000|2021-11-22 14:01:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|46
1637589720000|2021-11-22 14:02:00|||||||||8
1637589730000|2021-11-22 14:02:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|24
1637589740000|2021-11-22 14:02:20|100.27|100.19|100.32|100.19|100.32|100.24|100.27|100.19|739
1637589750000|2021-11-22 14:02:30|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|406
1637589760000|2021-11-22 14:02:40||100.19||100.24||100.24||100.19|21
1637589770000|2021-11-22 14:02:50|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|22
1637589780000|2021-11-22 14:03:00|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|224
1637589790000|2021-11-22 14:03:10|100.32|100.19|100.27|100.19|100.32|100.24|100.27|100.19|60
1637589800000|2021-11-22 14:03:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|29
1637589810000|2021-11-22 14:03:30|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.19|427
1637589820000|2021-11-22 14:03:40|100.32||100.32||100.37||100.32||251
1637589830000|2021-11-22 14:03:50|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|119
1637589840000|2021-11-22 14:04:00|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.24|810
1637589850000|2021-11-22 14:04:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|21
1637589860000|2021-11-22 14:04:20|||||||||71
1637589870000|2021-11-22 14:04:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|114
1637589880000|2021-11-22 14:04:40|||||||||123
1637589890000|2021-11-22 14:04:50|||||||||71
1637589900000|2021-11-22 14:05:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|136
1637589910000|2021-11-22 14:05:10|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|502
1637589920000|2021-11-22 14:05:20|100.37|100.24|100.32|100.24|100.37|100.24|100.32|100.24|128
1637589930000|2021-11-22 14:05:30|||||||||5
1637589940000|2021-11-22 14:05:40|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|151
1637589950000|2021-11-22 14:05:50|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|86
1637589960000|2021-11-22 14:06:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|29
1637589970000|2021-11-22 14:06:10|100.32||100.27||100.32||100.27||195
1637589980000|2021-11-22 14:06:20|||||||||1
1637589990000|2021-11-22 14:06:30|||||||||309
1637590000000|2021-11-22 14:06:40|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|491
1637590010000|2021-11-22 14:06:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|722
1637590020000|2021-11-22 14:07:00|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|41
1637590030000|2021-11-22 14:07:10|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.09|11
1637590040000|2021-11-22 14:07:20||100.09||100.09||100.09||100.09|3
1637590050000|2021-11-22 14:07:30||100.14||100.09||100.14||100.09|1
1637590060000|2021-11-22 14:07:40|100.17||100.17||100.17||100.17||1
1637590070000|2021-11-22 14:07:50|||||||||1
1637590080000|2021-11-22 14:08:00|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|10
1637590090000|2021-11-22 14:08:10|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|14
1637590100000|2021-11-22 14:08:20||99.99||100.04||100.04||99.99|1
1637590110000|2021-11-22 14:08:30||99.99||99.99||100.04||99.99|2
1637590120000|2021-11-22 14:08:40||100.04||100.04||100.04||100.04|1
1637590130000|2021-11-22 14:08:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|11
1637590140000|2021-11-22 14:09:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|82
1637590150000|2021-11-22 14:09:10|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|23
1637590170000|2021-11-22 14:09:30|||||||||4
1637590180000|2021-11-22 14:09:40|||||||||1
1637590190000|2021-11-22 14:09:50|||||||||1
1637590200000|2021-11-22 14:10:00|100.02|99.94|100.07|99.94|100.07|99.99|100.02|99.94|14
1637590210000|2021-11-22 14:10:10|100.02||100.02||100.02||100.02||1
1637590220000|2021-11-22 14:10:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1637590230000|2021-11-22 14:10:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637590240000|2021-11-22 14:10:40|100.07|99.89|99.97|99.89|100.07|99.89|99.97|99.89|5
1637590250000|2021-11-22 14:10:50|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|41
1637590260000|2021-11-22 14:11:00|||||||||1
1637590270000|2021-11-22 14:11:10|||||||||1
1637590280000|2021-11-22 14:11:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637590290000|2021-11-22 14:11:30|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|7
1637590300000|2021-11-22 14:11:40|100.07||100.02||100.07||100.02||1
1637590310000|2021-11-22 14:11:50|100.07||100.02||100.07||100.02||6
1637590320000|2021-11-22 14:12:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637590330000|2021-11-22 14:12:10|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|21
1637590340000|2021-11-22 14:12:20|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|8
1637590350000|2021-11-22 14:12:30|100.02||100.07||100.07||100.02||1
1637590360000|2021-11-22 14:12:40|100.02||100.02||100.07||100.02||1
1637590370000|2021-11-22 14:12:50|100.07||100.02||100.07||100.02||1
1637590380000|2021-11-22 14:13:00|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|17
1637590390000|2021-11-22 14:13:10|100.07||100.07||100.07||100.07||1
1637590400000|2021-11-22 14:13:20|||||||||1
1637590410000|2021-11-22 14:13:30||99.94||99.94||99.99||99.94|2
1637590420000|2021-11-22 14:13:40|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|1
1637590430000|2021-11-22 14:13:50|||||||||2
1637590440000|2021-11-22 14:14:00|||||||||1
1637590450000|2021-11-22 14:14:10|||||||||1
1637590460000|2021-11-22 14:14:20|||||||||1
1637590470000|2021-11-22 14:14:30|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|23
1637590480000|2021-11-22 14:14:40|99.97||100.02||100.02||99.97||1
1637590490000|2021-11-22 14:14:50|99.97||99.97||99.97||99.97||1
1637590500000|2021-11-22 14:15:00|||||||||1
1637590510000|2021-11-22 14:15:10|||||||||1
1637590530000|2021-11-22 14:15:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|109
1637590540000|2021-11-22 14:15:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|67
1637590550000|2021-11-22 14:15:50|||||||||1
1637590570000|2021-11-22 14:16:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|157
1637590580000|2021-11-22 14:16:20|||||||||2
1637590590000|2021-11-22 14:16:30|||||||||1
1637590600000|2021-11-22 14:16:40|||||||||1
1637590610000|2021-11-22 14:16:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|91
1637590630000|2021-11-22 14:17:10|||||||||2
1637590640000|2021-11-22 14:17:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|89
1637590650000|2021-11-22 14:17:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|207
1637590660000|2021-11-22 14:17:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|103
1637590670000|2021-11-22 14:17:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|371
1637590680000|2021-11-22 14:18:00|||||||||1
1637590700000|2021-11-22 14:18:20|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|312
1637590710000|2021-11-22 14:18:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|21
1637590720000|2021-11-22 14:18:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|54
1637590730000|2021-11-22 14:18:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|202
1637590740000|2021-11-22 14:19:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|163
1637590750000|2021-11-22 14:19:10|||||||||1
1637590760000|2021-11-22 14:19:20|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|30
1637590770000|2021-11-22 14:19:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637590780000|2021-11-22 14:19:40|||||||||1
1637590790000|2021-11-22 14:19:50|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|2
1637590800000|2021-11-22 14:20:00|100.12|100.04|100.12|99.99|100.12|100.04|100.07|99.99|8
1637590810000|2021-11-22 14:20:10|100.07||100.07||100.07||100.07||1
1637590820000|2021-11-22 14:20:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|3
1637590830000|2021-11-22 14:20:30||99.99||99.99||99.99||99.99|1
1637590840000|2021-11-22 14:20:40|100.07|100.04|100.12|99.99|100.12|100.04|100.07|99.99|2
1637590850000|2021-11-22 14:20:50|100.07||100.07||100.07||100.07||1
1637590860000|2021-11-22 14:21:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|28
1637590870000|2021-11-22 14:21:10|||||||||1
1637590880000|2021-11-22 14:21:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|110
1637590890000|2021-11-22 14:21:30|||||||||1
1637590900000|2021-11-22 14:21:40|||||||||1
1637590910000|2021-11-22 14:21:50|||||||||94
1637590920000|2021-11-22 14:22:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|239
1637590930000|2021-11-22 14:22:10|||||||||159
1637590940000|2021-11-22 14:22:20|||||||||1
1637590950000|2021-11-22 14:22:30|||||||||1
1637590960000|2021-11-22 14:22:40|||||||||1
1637590970000|2021-11-22 14:22:50|||||||||1
1637590980000|2021-11-22 14:23:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|13
1637590990000|2021-11-22 14:23:10|||||||||1
1637591000000|2021-11-22 14:23:20|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.09|15
1637591010000|2021-11-22 14:23:30|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|18
1637591020000|2021-11-22 14:23:40|||||||||1
1637591030000|2021-11-22 14:23:50|||||||||42
1637591040000|2021-11-22 14:24:00|||||||||1
1637591050000|2021-11-22 14:24:10|||||||||1
1637591060000|2021-11-22 14:24:20|||||||||1
1637591070000|2021-11-22 14:24:30|||||||||1
1637591080000|2021-11-22 14:24:40|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|256
1637591090000|2021-11-22 14:24:50|||||||||1
1637591100000|2021-11-22 14:25:00|100.12|100.04|100.02|99.94|100.12|100.04|100.02|99.89|142
1637591110000|2021-11-22 14:25:10|||||||||1
1637591120000|2021-11-22 14:25:20|||||||||1
1637591130000|2021-11-22 14:25:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1637591140000|2021-11-22 14:25:40|||||||||1
1637591150000|2021-11-22 14:25:50|||||||||1
1637591160000|2021-11-22 14:26:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|62
1637591170000|2021-11-22 14:26:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|12
1637591180000|2021-11-22 14:26:20|||||||||1
1637591190000|2021-11-22 14:26:30||99.94||99.99||99.99||99.94|11
1637591200000|2021-11-22 14:26:40|||||||||32
1637591210000|2021-11-22 14:26:50||99.94||99.99||99.99||99.94|3
1637591220000|2021-11-22 14:27:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|41
1637591230000|2021-11-22 14:27:10|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|21
1637591240000|2021-11-22 14:27:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|101
1637591250000|2021-11-22 14:27:30|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|22
1637591260000|2021-11-22 14:27:40|||||||||1
1637591270000|2021-11-22 14:27:50|||||||||1
1637591280000|2021-11-22 14:28:00|||||||||1
1637591300000|2021-11-22 14:28:20|||||||||1
1637591310000|2021-11-22 14:28:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1637591320000|2021-11-22 14:28:40||99.99||99.99||99.99||99.99|2
1637591330000|2021-11-22 14:28:50|100.07||100.07||100.07||100.07||1
1637591340000|2021-11-22 14:29:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|19
1637591350000|2021-11-22 14:29:10|||||||||1
1637591360000|2021-11-22 14:29:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|19
1637591370000|2021-11-22 14:29:30|||||||||1
1637591380000|2021-11-22 14:29:40|||||||||1
1637591390000|2021-11-22 14:29:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|4
1637591400000|2021-11-22 14:30:00|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|33
1637591410000|2021-11-22 14:30:10|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|8
1637591420000|2021-11-22 14:30:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|3
1637591430000|2021-11-22 14:30:30|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|22
1637591440000|2021-11-22 14:30:40|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|27
1637591450000|2021-11-22 14:30:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1637591460000|2021-11-22 14:31:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|29
1637591470000|2021-11-22 14:31:10|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|25
1637591480000|2021-11-22 14:31:20|100.17||100.17||100.17||100.17||1
1637591490000|2021-11-22 14:31:30|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.04|23
1637591500000|2021-11-22 14:31:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|19
1637591510000|2021-11-22 14:31:50|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|8
1637591520000|2021-11-22 14:32:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|23
1637591530000|2021-11-22 14:32:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|22
1637591540000|2021-11-22 14:32:20|||||||||1
1637591550000|2021-11-22 14:32:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|13
1637591560000|2021-11-22 14:32:40|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|12
1637591570000|2021-11-22 14:32:50|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.04|80
1637591580000|2021-11-22 14:33:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|45
1637591590000|2021-11-22 14:33:10|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|134
1637591600000|2021-11-22 14:33:20|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|9
1637591610000|2021-11-22 14:33:30|100.22||100.17||100.22||100.17||1
1637591620000|2021-11-22 14:33:40|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|11
1637591630000|2021-11-22 14:33:50|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|8
1637591640000|2021-11-22 14:34:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|8
1637591650000|2021-11-22 14:34:10|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|17
1637591660000|2021-11-22 14:34:20|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|2
1637591670000|2021-11-22 14:34:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|7
1637591680000|2021-11-22 14:34:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637591690000|2021-11-22 14:34:50|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|41
1637591700000|2021-11-22 14:35:00|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|10
1637591710000|2021-11-22 14:35:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|12
1637591720000|2021-11-22 14:35:20|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|3
1637591730000|2021-11-22 14:35:30|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|2
1637591740000|2021-11-22 14:35:40|100.17|100.09|100.22|100.14|100.27|100.19|100.17|100.09|5
1637591750000|2021-11-22 14:35:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637591760000|2021-11-22 14:36:00|||||||||751
1637591770000|2021-11-22 14:36:10|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|10
1637591780000|2021-11-22 14:36:20||100.24||100.24||100.24||100.19|1
1637591790000|2021-11-22 14:36:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|9
1637591800000|2021-11-22 14:36:40|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|10
1637591810000|2021-11-22 14:36:50|100.22|100.14|100.22|100.14|100.27|100.19|100.22|100.14|16
1637591820000|2021-11-22 14:37:00|100.27||100.22||100.27||100.22||8
1637591830000|2021-11-22 14:37:10|||||||||1
1637591840000|2021-11-22 14:37:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|5
1637591850000|2021-11-22 14:37:30|||||||||1
1637591860000|2021-11-22 14:37:40|||||||||1
1637591870000|2021-11-22 14:37:50|||||||||1
1637591880000|2021-11-22 14:38:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|16
1637591890000|2021-11-22 14:38:10|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|224
1637591900000|2021-11-22 14:38:20|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|201
1637591910000|2021-11-22 14:38:30|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|192
1637591920000|2021-11-22 14:38:40|||||||||1
1637591930000|2021-11-22 14:38:50|||||||||1
1637591940000|2021-11-22 14:39:00|||||||||1
1637591950000|2021-11-22 14:39:10|||||||||1
1637591960000|2021-11-22 14:39:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|128
1637591970000|2021-11-22 14:39:30|100.02|99.94|100.02|99.94|100.02|99.99|100.02|99.94|86
1637591980000|2021-11-22 14:39:40|100.07||100.07||100.07||100.02||3
1637591990000|2021-11-22 14:39:50|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|5
1637592000000|2021-11-22 14:40:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|11
1637592010000|2021-11-22 14:40:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|113
1637592020000|2021-11-22 14:40:20|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|22
1637592030000|2021-11-22 14:40:30||99.94||99.99||99.99||99.94|8
1637592040000|2021-11-22 14:40:40|||||||||2881
1637592050000|2021-11-22 14:40:50|||||||||1
1637592060000|2021-11-22 14:41:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|76
1637592070000|2021-11-22 14:41:10|100.12||100.07||100.12||100.07||2883
1637592080000|2021-11-22 14:41:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|6
1637592090000|2021-11-22 14:41:30|||||||||1
1637592100000|2021-11-22 14:41:40|||||||||1
1637592110000|2021-11-22 14:41:50|||||||||1
1637592120000|2021-11-22 14:42:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|8
1637592130000|2021-11-22 14:42:10|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|28
1637592140000|2021-11-22 14:42:20|||||||||1
1637592150000|2021-11-22 14:42:30|||||||||1
1637592160000|2021-11-22 14:42:40|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|10
1637592170000|2021-11-22 14:42:50|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|4
1637592180000|2021-11-22 14:43:00|||||||||1
1637592190000|2021-11-22 14:43:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|10
1637592200000|2021-11-22 14:43:20|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|54
1637592210000|2021-11-22 14:43:30|||||||||1
1637592220000|2021-11-22 14:43:40|||||||||257
1637592230000|2021-11-22 14:43:50|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|47
1637592240000|2021-11-22 14:44:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|34
1637592250000|2021-11-22 14:44:10|||||||||1
1637592260000|2021-11-22 14:44:20|||||||||54
1637592270000|2021-11-22 14:44:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|148
1637592280000|2021-11-22 14:44:40|||||||||1
1637592290000|2021-11-22 14:44:50|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|82
1637592300000|2021-11-22 14:45:00||100.14||100.14||100.14||100.14|1
1637592310000|2021-11-22 14:45:10|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|22
1637592320000|2021-11-22 14:45:20|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|19
1637592330000|2021-11-22 14:45:30|||||||||1
1637592340000|2021-11-22 14:45:40|||||||||1
1637592350000|2021-11-22 14:45:50|||||||||1
1637592360000|2021-11-22 14:46:00|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|103
1637592370000|2021-11-22 14:46:10|100.12|100.09|100.12|100.04|100.12|100.09|100.12|100.04|4
1637592380000|2021-11-22 14:46:20|||||||||1
1637592390000|2021-11-22 14:46:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|5
1637592400000|2021-11-22 14:46:40|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|10
1637592410000|2021-11-22 14:46:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|3
1637592420000|2021-11-22 14:47:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|11
1637592430000|2021-11-22 14:47:10|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|12
1637592440000|2021-11-22 14:47:20|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.94|56
1637592450000|2021-11-22 14:47:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|17
1637592460000|2021-11-22 14:47:40|||||||||5
1637592470000|2021-11-22 14:47:50|||||||||1
1637592480000|2021-11-22 14:48:00|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|261
1637592490000|2021-11-22 14:48:10||99.94||99.99||99.99||99.94|5
1637592500000|2021-11-22 14:48:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|6
1637592510000|2021-11-22 14:48:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637592520000|2021-11-22 14:48:40|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|2
1637592530000|2021-11-22 14:48:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|21
1637592540000|2021-11-22 14:49:00|100.12||100.07||100.12||100.07||8
1637592550000|2021-11-22 14:49:10|||||||||2
1637592560000|2021-11-22 14:49:20|||||||||3
1637592570000|2021-11-22 14:49:30|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|9
1637592580000|2021-11-22 14:49:40|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|2
1637592590000|2021-11-22 14:49:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|4
1637592600000|2021-11-22 14:50:00|||||||||1
1637592610000|2021-11-22 14:50:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|11
1637592620000|2021-11-22 14:50:20|||||||||2
1637592630000|2021-11-22 14:50:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|1
1637592640000|2021-11-22 14:50:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|41
1637592650000|2021-11-22 14:50:50|100.17||100.12||100.17||100.12||1
1637592660000|2021-11-22 14:51:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|11
1637592670000|2021-11-22 14:51:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|17
1637592680000|2021-11-22 14:51:20|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|6
1637592690000|2021-11-22 14:51:30|||||||||1
1637592700000|2021-11-22 14:51:40|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|17
1637592710000|2021-11-22 14:51:50||99.94||99.99||99.99||99.94|8
1637592720000|2021-11-22 14:52:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|31
1637592730000|2021-11-22 14:52:10|||||||||1
1637592740000|2021-11-22 14:52:20|||||||||51
1637592750000|2021-11-22 14:52:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|983
1637592760000|2021-11-22 14:52:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|4
1637592770000|2021-11-22 14:52:50|||||||||1
1637592780000|2021-11-22 14:53:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1291
1637592790000|2021-11-22 14:53:10|||||||||177
1637592800000|2021-11-22 14:53:20|||||||||15
1637592810000|2021-11-22 14:53:30|||||||||182
1637592820000|2021-11-22 14:53:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|33
1637592830000|2021-11-22 14:53:50|||||||||1
1637592840000|2021-11-22 14:54:00|||||||||1
1637592850000|2021-11-22 14:54:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|217
1637592860000|2021-11-22 14:54:20|||||||||1
1637592870000|2021-11-22 14:54:30|||||||||2
1637592880000|2021-11-22 14:54:40|||||||||1
1637592890000|2021-11-22 14:54:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|12
1637592900000|2021-11-22 14:55:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|15
1637592910000|2021-11-22 14:55:10|||||||||1
1637592920000|2021-11-22 14:55:20|||||||||2
1637592930000|2021-11-22 14:55:30|||||||||312
1637592940000|2021-11-22 14:55:40|||||||||1
1637592950000|2021-11-22 14:55:50|||||||||1
1637592960000|2021-11-22 14:56:00|||||||||59
1637592970000|2021-11-22 14:56:10|||||||||1
1637592980000|2021-11-22 14:56:20|||||||||1
1637592990000|2021-11-22 14:56:30|||||||||1
1637593000000|2021-11-22 14:56:40||99.89||99.94||99.94||99.89|66
1637593010000|2021-11-22 14:56:50|99.97|99.89|100.02|99.89|100.02|99.94|99.97|99.89|37
1637593020000|2021-11-22 14:57:00||99.94||99.94||99.94||99.94|1
1637593030000|2021-11-22 14:57:10|||||||||8
1637593040000|2021-11-22 14:57:20|||||||||1
1637593050000|2021-11-22 14:57:30|||||||||79
1637593060000|2021-11-22 14:57:40|||||||||1
1637593070000|2021-11-22 14:57:50|||||||||1
1637593080000|2021-11-22 14:58:00|||||||||2
1637593090000|2021-11-22 14:58:10|||||||||1
1637593100000|2021-11-22 14:58:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|43
1637593110000|2021-11-22 14:58:30|||||||||1
1637593120000|2021-11-22 14:58:40|||||||||1
1637593130000|2021-11-22 14:58:50|||||||||1
1637593140000|2021-11-22 14:59:00|||||||||14
1637593150000|2021-11-22 14:59:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|27
1637593160000|2021-11-22 14:59:20|||||||||1
1637593170000|2021-11-22 14:59:30|||||||||1
1637593180000|2021-11-22 14:59:40|||||||||189
1637593190000|2021-11-22 14:59:50|||||||||1
1637593200000|2021-11-22 15:00:00|||||||||10
1637593210000|2021-11-22 15:00:10|||||||||1
1637593220000|2021-11-22 15:00:20|||||||||164
1637593230000|2021-11-22 15:00:30|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|394
1637593240000|2021-11-22 15:00:40||99.99||100.04||100.04||99.99|36
1637593250000|2021-11-22 15:00:50|||||||||1
1637593260000|2021-11-22 15:01:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|41
1637593270000|2021-11-22 15:01:10|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.09|10
1637593280000|2021-11-22 15:01:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|87
1637593290000|2021-11-22 15:01:30|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|15
1637593300000|2021-11-22 15:01:40|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.19|2
1637593310000|2021-11-22 15:01:50|||||||||1
1637593320000|2021-11-22 15:02:00|||||||||1
1637593330000|2021-11-22 15:02:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|20
1637593340000|2021-11-22 15:02:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|553
1637593350000|2021-11-22 15:02:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|76
1637593360000|2021-11-22 15:02:40|||||||||117
1637593370000|2021-11-22 15:02:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|348
1637593380000|2021-11-22 15:03:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|182
1637593390000|2021-11-22 15:03:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|72
1637593400000|2021-11-22 15:03:20|||||||||1
1637593410000|2021-11-22 15:03:30|||||||||1
1637593420000|2021-11-22 15:03:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|294
1637593430000|2021-11-22 15:03:50|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|80
1637593440000|2021-11-22 15:04:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|215
1637593450000|2021-11-22 15:04:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|110
1637593460000|2021-11-22 15:04:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|19
1637593470000|2021-11-22 15:04:30|||||||||1
1637593480000|2021-11-22 15:04:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|55
1637593490000|2021-11-22 15:04:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|72
1637593500000|2021-11-22 15:05:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|31
1637593510000|2021-11-22 15:05:10|||||||||1
1637593520000|2021-11-22 15:05:20|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|526
1637593530000|2021-11-22 15:05:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|15
1637593540000|2021-11-22 15:05:40|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|4
1637593550000|2021-11-22 15:05:50|||||||||1
1637593560000|2021-11-22 15:06:00|||||||||1
1637593570000|2021-11-22 15:06:10|||||||||1
1637593580000|2021-11-22 15:06:20|||||||||9
1637593590000|2021-11-22 15:06:30|||||||||1
1637593600000|2021-11-22 15:06:40|||||||||1
1637593610000|2021-11-22 15:06:50|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|149
1637593620000|2021-11-22 15:07:00||100.24||100.24||100.24||100.19|32
1637593630000|2021-11-22 15:07:10|||||||||1
1637593640000|2021-11-22 15:07:20|||||||||1
1637593650000|2021-11-22 15:07:30|100.37||100.32||100.37||100.32||12
1637593660000|2021-11-22 15:07:40|||||||||1
1637593670000|2021-11-22 15:07:50|||||||||1
1637593680000|2021-11-22 15:08:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|89
1637593690000|2021-11-22 15:08:10|||||||||1
1637593700000|2021-11-22 15:08:20|||||||||1
1637593710000|2021-11-22 15:08:30|||||||||7
1637593720000|2021-11-22 15:08:40|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|144
1637593730000|2021-11-22 15:08:50|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|3
1637593740000|2021-11-22 15:09:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|8
1637593750000|2021-11-22 15:09:10|||||||||1
1637593760000|2021-11-22 15:09:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|14
1637593770000|2021-11-22 15:09:30|||||||||1
1637593780000|2021-11-22 15:09:40|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|41
1637593790000|2021-11-22 15:09:50|||||||||1
1637593800000|2021-11-22 15:10:00|||||||||1
1637593810000|2021-11-22 15:10:10|||||||||62
1637593820000|2021-11-22 15:10:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|495
1637593830000|2021-11-22 15:10:30|||||||||1
1637593840000|2021-11-22 15:10:40|||||||||81
1637593850000|2021-11-22 15:10:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|161
1637593860000|2021-11-22 15:11:00|||||||||146
1637593870000|2021-11-22 15:11:10|||||||||1
1637593880000|2021-11-22 15:11:20|||||||||337
1637593890000|2021-11-22 15:11:30|||||||||1
1637593900000|2021-11-22 15:11:40|||||||||6
1637593910000|2021-11-22 15:11:50|||||||||43
1637593920000|2021-11-22 15:12:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|97
1637593930000|2021-11-22 15:12:10|||||||||1
1637593940000|2021-11-22 15:12:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|173
1637593950000|2021-11-22 15:12:30|100.42||100.42||100.42||100.42||36
1637593960000|2021-11-22 15:12:40|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|36
1637593970000|2021-11-22 15:12:50|||||||||1
1637593980000|2021-11-22 15:13:00|||||||||8
1637593990000|2021-11-22 15:13:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|278
1637594000000|2021-11-22 15:13:20|||||||||1
1637594010000|2021-11-22 15:13:30|||||||||1
1637594020000|2021-11-22 15:13:40|||||||||1
1637594030000|2021-11-22 15:13:50|||||||||109
1637594040000|2021-11-22 15:14:00|||||||||1
1637594050000|2021-11-22 15:14:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|288
1637594060000|2021-11-22 15:14:20|||||||||101
1637594070000|2021-11-22 15:14:30|||||||||1
1637594080000|2021-11-22 15:14:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|221
1637594090000|2021-11-22 15:14:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|437
1637594100000|2021-11-22 15:15:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|151
1637594110000|2021-11-22 15:15:10|||||||||1
1637594120000|2021-11-22 15:15:20|||||||||100
1637594130000|2021-11-22 15:15:30|||||||||1
1637594140000|2021-11-22 15:15:40|||||||||3
1637594150000|2021-11-22 15:15:50|||||||||2
1637594160000|2021-11-22 15:16:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|20
1637594170000|2021-11-22 15:16:10|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|434
1637594180000|2021-11-22 15:16:20|||||||||36
1637594190000|2021-11-22 15:16:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|21
1637594200000|2021-11-22 15:16:40|||||||||3
1637594210000|2021-11-22 15:16:50|||||||||3
1637594220000|2021-11-22 15:17:00|||||||||3
1637594230000|2021-11-22 15:17:10|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|42
1637594240000|2021-11-22 15:17:20|||||||||3
1637594250000|2021-11-22 15:17:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|3
1637594260000|2021-11-22 15:17:40|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|12
1637594270000|2021-11-22 15:17:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|3
1637594280000|2021-11-22 15:18:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|63
1637594290000|2021-11-22 15:18:10|||||||||3
1637594300000|2021-11-22 15:18:20|||||||||24
1637594310000|2021-11-22 15:18:30|||||||||3
1637594320000|2021-11-22 15:18:40|||||||||4
1637594330000|2021-11-22 15:18:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|832
1637594340000|2021-11-22 15:19:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|40
1637594350000|2021-11-22 15:19:10|100.67||100.62||100.67||100.62||4
1637594360000|2021-11-22 15:19:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|19
1637594370000|2021-11-22 15:19:30|||||||||2
1637594380000|2021-11-22 15:19:40|||||||||2
1637594390000|2021-11-22 15:19:50|||||||||3
1637594400000|2021-11-22 15:20:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|289
1637594410000|2021-11-22 15:20:10|||||||||81
1637594420000|2021-11-22 15:20:20|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|32
1637594430000|2021-11-22 15:20:30|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|15
1637594440000|2021-11-22 15:20:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|20
1637594450000|2021-11-22 15:20:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|252
1637594460000|2021-11-22 15:21:00|||||||||19
1637594470000|2021-11-22 15:21:10|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|29
1637594480000|2021-11-22 15:21:20|||||||||3
1637594490000|2021-11-22 15:21:30|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|12
1637594500000|2021-11-22 15:21:40|||||||||54
1637594510000|2021-11-22 15:21:50|||||||||3
1637594520000|2021-11-22 15:22:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|31
1637594530000|2021-11-22 15:22:10|||||||||3
1637594540000|2021-11-22 15:22:20|||||||||3
1637594550000|2021-11-22 15:22:30|||||||||2
1637594560000|2021-11-22 15:22:40|||||||||13
1637594570000|2021-11-22 15:22:50||100.64||100.64||100.64||100.64|23
1637594580000|2021-11-22 15:23:00|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|10
1637594590000|2021-11-22 15:23:10|||||||||3
1637594600000|2021-11-22 15:23:20|||||||||3
1637594610000|2021-11-22 15:23:30|||||||||3
1637594620000|2021-11-22 15:23:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|9
1637594630000|2021-11-22 15:23:50|||||||||3
1637594640000|2021-11-22 15:24:00|||||||||3
1637594650000|2021-11-22 15:24:10|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|27
1637594660000|2021-11-22 15:24:20|100.77||100.77||100.77||100.77||2
1637594670000|2021-11-22 15:24:30|||||||||3
1637594680000|2021-11-22 15:24:40|||||||||3
1637594690000|2021-11-22 15:24:50|||||||||3
1637594700000|2021-11-22 15:25:00|||||||||36
1637594710000|2021-11-22 15:25:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|10
1637594720000|2021-11-22 15:25:20|||||||||2
1637594730000|2021-11-22 15:25:30|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.64|54
1637594740000|2021-11-22 15:25:40|||||||||3
1637594750000|2021-11-22 15:25:50|||||||||2
1637594760000|2021-11-22 15:26:00|||||||||2
1637594770000|2021-11-22 15:26:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|23
1637594780000|2021-11-22 15:26:20|||||||||3
1637594790000|2021-11-22 15:26:30|||||||||3
1637594800000|2021-11-22 15:26:40|||||||||3
1637594810000|2021-11-22 15:26:50|||||||||3
1637594820000|2021-11-22 15:27:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|33
1637594830000|2021-11-22 15:27:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|5
1637594840000|2021-11-22 15:27:20|||||||||3
1637594850000|2021-11-22 15:27:30|||||||||3
1637594860000|2021-11-22 15:27:40|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|79
1637594870000|2021-11-22 15:27:50|100.72|100.59|100.67|100.59|100.72|100.59|100.67|100.59|428
1637594880000|2021-11-22 15:28:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|157
1637594890000|2021-11-22 15:28:10|100.67|100.59|100.67|100.59|100.67|100.64|100.67|100.59|38
1637594900000|2021-11-22 15:28:20|||||||||3
1637594910000|2021-11-22 15:28:30|||||||||3
1637594920000|2021-11-22 15:28:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|21
1637594930000|2021-11-22 15:28:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|263
1637594940000|2021-11-22 15:29:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|10
1637594950000|2021-11-22 15:29:10||100.49||100.54||100.54||100.49|232
1637594960000|2021-11-22 15:29:20|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|320
1637594970000|2021-11-22 15:29:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|14
1637594980000|2021-11-22 15:29:40|100.57||100.57||100.57||100.57||19
1637594990000|2021-11-22 15:29:50|100.52||100.52||100.52||100.52||3
1637595000000|2021-11-22 15:30:00|100.57||100.52||100.57||100.52||21
1637595010000|2021-11-22 15:30:10|100.57||100.57||100.57||100.57||36
1637595020000|2021-11-22 15:30:20|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|3
1637595030000|2021-11-22 15:30:30|100.52||100.52||100.52||100.52||2
1637595040000|2021-11-22 15:30:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|222
1637595050000|2021-11-22 15:30:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|3
1637595060000|2021-11-22 15:31:00|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|70
1637595070000|2021-11-22 15:31:10||100.59||100.59||100.59||100.54|26
1637595080000|2021-11-22 15:31:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|6
1637595090000|2021-11-22 15:31:30|100.57|100.49|100.62|100.49|100.62|100.54|100.57|100.49|388
1637595100000|2021-11-22 15:31:40|100.57|100.54|100.57|100.49|100.62|100.54|100.57|100.49|8
1637595110000|2021-11-22 15:31:50|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|16
1637595120000|2021-11-22 15:32:00|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|29
1637595130000|2021-11-22 15:32:10|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|3
1637595140000|2021-11-22 15:32:20||100.54||100.54||100.54||100.49|178
1637595150000|2021-11-22 15:32:30||100.49||100.49||100.54||100.49|58
1637595160000|2021-11-22 15:32:40|100.57|100.54|100.57|100.49|100.57|100.54|100.57|100.49|55
1637595170000|2021-11-22 15:32:50|||||||||3
1637595180000|2021-11-22 15:33:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|214
1637595190000|2021-11-22 15:33:10|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|3
1637595200000|2021-11-22 15:33:20|||||||||3
1637595210000|2021-11-22 15:33:30|||||||||3
1637595220000|2021-11-22 15:33:40|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|308
1637595230000|2021-11-22 15:33:50|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|141
1637595240000|2021-11-22 15:34:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|32
1637595250000|2021-11-22 15:34:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|51
1637595260000|2021-11-22 15:34:20|100.57||100.57||100.57||100.57||4
1637595270000|2021-11-22 15:34:30||100.49||100.49||100.49||100.49|42
1637595280000|2021-11-22 15:34:40|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.54|11
1637595290000|2021-11-22 15:34:50|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|20
1637595300000|2021-11-22 15:35:00||100.54||100.54||100.54||100.54|2
1637595310000|2021-11-22 15:35:10|||||||||3
1637595320000|2021-11-22 15:35:20|||||||||7
1637595330000|2021-11-22 15:35:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|28
1637595340000|2021-11-22 15:35:40|||||||||3
1637595350000|2021-11-22 15:35:50|100.72||100.67||100.72||100.67||4
1637595360000|2021-11-22 15:36:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|55
1637595370000|2021-11-22 15:36:10|||||||||3
1637595380000|2021-11-22 15:36:20|||||||||3
1637595390000|2021-11-22 15:36:30|||||||||2
1637595400000|2021-11-22 15:36:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|333
1637595410000|2021-11-22 15:36:50|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|134
1637595420000|2021-11-22 15:37:00|100.67|100.59|100.67|100.54|100.67|100.59|100.62|100.54|317
1637595430000|2021-11-22 15:37:10|100.62||100.67||100.67||100.62||2
1637595440000|2021-11-22 15:37:20|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|80
1637595450000|2021-11-22 15:37:30|||||||||38
1637595460000|2021-11-22 15:37:40|||||||||3
1637595470000|2021-11-22 15:37:50|||||||||2
1637595480000|2021-11-22 15:38:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|99
1637595490000|2021-11-22 15:38:10|||||||||3
1637595500000|2021-11-22 15:38:20|||||||||3
1637595510000|2021-11-22 15:38:30|||||||||3
1637595520000|2021-11-22 15:38:40|||||||||2
1637595530000|2021-11-22 15:38:50|||||||||3
1637595540000|2021-11-22 15:39:00|||||||||3
1637595550000|2021-11-22 15:39:10|||||||||4
1637595560000|2021-11-22 15:39:20|||||||||3
1637595570000|2021-11-22 15:39:30|||||||||22
1637595580000|2021-11-22 15:39:40|||||||||19
1637595590000|2021-11-22 15:39:50|||||||||4
1637595600000|2021-11-22 15:40:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|185
1637595610000|2021-11-22 15:40:10|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|111
1637595620000|2021-11-22 15:40:20|||||||||3
1637595630000|2021-11-22 15:40:30|||||||||12
1637595640000|2021-11-22 15:40:40|||||||||4
1637595650000|2021-11-22 15:40:50|||||||||78
1637595660000|2021-11-22 15:41:00|||||||||29
1637595670000|2021-11-22 15:41:10|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|39
1637595680000|2021-11-22 15:41:20|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.49|2
1637595690000|2021-11-22 15:41:30|||||||||3
1637595700000|2021-11-22 15:41:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|1780
1637595710000|2021-11-22 15:41:50|||||||||20
1637595720000|2021-11-22 15:42:00|||||||||2
1637595730000|2021-11-22 15:42:10|||||||||3
1637595740000|2021-11-22 15:42:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|15
1637595750000|2021-11-22 15:42:30|100.57||100.57||100.57||100.57||49
1637595760000|2021-11-22 15:42:40|100.52|100.49|100.52|100.44|100.52|100.49|100.52|100.44|2
1637595770000|2021-11-22 15:42:50|||||||||3
1637595780000|2021-11-22 15:43:00|100.57|100.49|100.57|100.44|100.57|100.49|100.52|100.44|96
1637595790000|2021-11-22 15:43:10||100.49||100.49||100.49||100.49|2
1637595800000|2021-11-22 15:43:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1637595810000|2021-11-22 15:43:30|||||||||3
1637595820000|2021-11-22 15:43:40|100.57|100.49|100.57|100.44|100.57|100.49|100.52|100.44|8
1637595830000|2021-11-22 15:43:50||100.49||100.49||100.49||100.49|3
1637595840000|2021-11-22 15:44:00|||||||||4
1637595850000|2021-11-22 15:44:10|||||||||25
1637595860000|2021-11-22 15:44:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1637595870000|2021-11-22 15:44:30|||||||||3
1637595880000|2021-11-22 15:44:40|||||||||3
1637595890000|2021-11-22 15:44:50|||||||||3
1637595900000|2021-11-22 15:45:00|||||||||108
1637595910000|2021-11-22 15:45:10|||||||||2
1637595920000|2021-11-22 15:45:20|||||||||3
1637595930000|2021-11-22 15:45:30|||||||||3
1637595940000|2021-11-22 15:45:40|||||||||3
1637595950000|2021-11-22 15:45:50|||||||||2
1637595960000|2021-11-22 15:46:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|115
1637595970000|2021-11-22 15:46:10|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.34|34
1637595980000|2021-11-22 15:46:20|||||||||101
1637595990000|2021-11-22 15:46:30|||||||||4
1637596000000|2021-11-22 15:46:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|2
1637596010000|2021-11-22 15:46:50|||||||||3
1637596020000|2021-11-22 15:47:00|||||||||2
1637596030000|2021-11-22 15:47:10|||||||||28
1637596040000|2021-11-22 15:47:20|||||||||2
1637596050000|2021-11-22 15:47:30|||||||||3
1637596060000|2021-11-22 15:47:40|||||||||6
1637596070000|2021-11-22 15:47:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|28
1637596080000|2021-11-22 15:48:00|||||||||3
1637596090000|2021-11-22 15:48:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|14
1637596100000|2021-11-22 15:48:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|3
1637596110000|2021-11-22 15:48:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|14
1637596120000|2021-11-22 15:48:40|||||||||2
1637596130000|2021-11-22 15:48:50|||||||||3
1637596140000|2021-11-22 15:49:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|28
1637596150000|2021-11-22 15:49:10|||||||||3
1637596160000|2021-11-22 15:49:20|||||||||3
1637596170000|2021-11-22 15:49:30|||||||||3
1637596180000|2021-11-22 15:49:40|||||||||2
1637596190000|2021-11-22 15:49:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|12
1637596200000|2021-11-22 15:50:00|||||||||3
1637596210000|2021-11-22 15:50:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|11
1637596220000|2021-11-22 15:50:20|||||||||2
1637596230000|2021-11-22 15:50:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|178
1637596240000|2021-11-22 15:50:40|||||||||3
1637596250000|2021-11-22 15:50:50|||||||||3
1637596260000|2021-11-22 15:51:00|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|33
1637596270000|2021-11-22 15:51:10||100.49||100.49||100.49||100.49|3
1637596280000|2021-11-22 15:51:20|||||||||3
1637596290000|2021-11-22 15:51:30||100.44||100.49||100.49||100.44|7
1637596300000|2021-11-22 15:51:40||100.44||100.44||100.44||100.44|8
1637596310000|2021-11-22 15:51:50|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.44|9
1637596320000|2021-11-22 15:52:00|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|25
1637596330000|2021-11-22 15:52:10|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|2
1637596340000|2021-11-22 15:52:20|||||||||2
1637596350000|2021-11-22 15:52:30|||||||||3
1637596360000|2021-11-22 15:52:40|||||||||3
1637596370000|2021-11-22 15:52:50|100.62||100.62||100.62||100.62||3
1637596380000|2021-11-22 15:53:00|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.49|65
1637596390000|2021-11-22 15:53:10||100.49||100.49||100.49||100.49|6
1637596400000|2021-11-22 15:53:20||100.54||100.54||100.54||100.54|15
1637596410000|2021-11-22 15:53:30|||||||||3
1637596420000|2021-11-22 15:53:40|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|207
1637596430000|2021-11-22 15:53:50|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|195
1637596440000|2021-11-22 15:54:00|||||||||3
1637596450000|2021-11-22 15:54:10|||||||||3
1637596460000|2021-11-22 15:54:20|||||||||3
1637596470000|2021-11-22 15:54:30|||||||||3
1637596480000|2021-11-22 15:54:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|412
1637596490000|2021-11-22 15:54:50|||||||||103
1637596500000|2021-11-22 15:55:00|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|47
1637596510000|2021-11-22 15:55:10||100.54||100.54||100.54||100.54|2
1637596520000|2021-11-22 15:55:20|||||||||3
1637596530000|2021-11-22 15:55:30|||||||||9
1637596540000|2021-11-22 15:55:40|||||||||7
1637596550000|2021-11-22 15:55:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|4
1637596560000|2021-11-22 15:56:00|||||||||3
1637596570000|2021-11-22 15:56:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|9
1637596580000|2021-11-22 15:56:20|||||||||3
1637596590000|2021-11-22 15:56:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|331
1637596600000|2021-11-22 15:56:40|||||||||2
1637596610000|2021-11-22 15:56:50|||||||||2
1637596620000|2021-11-22 15:57:00|||||||||2
1637596630000|2021-11-22 15:57:10|||||||||3
1637596640000|2021-11-22 15:57:20|||||||||2
1637596650000|2021-11-22 15:57:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|36
1637596660000|2021-11-22 15:57:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|37
1637596670000|2021-11-22 15:57:50|||||||||2
1637596680000|2021-11-22 15:58:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|281
1637596690000|2021-11-22 15:58:10|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|67
1637596700000|2021-11-22 15:58:20|||||||||38
1637596710000|2021-11-22 15:58:30|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|463
1637596720000|2021-11-22 15:58:40|||||||||3
1637596730000|2021-11-22 15:58:50|||||||||3
1637596740000|2021-11-22 15:59:00|||||||||3
1637596750000|2021-11-22 15:59:10|||||||||17
1637596760000|2021-11-22 15:59:20|||||||||17
1637596770000|2021-11-22 15:59:30|||||||||17
1637596780000|2021-11-22 15:59:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|230
1637596790000|2021-11-22 15:59:50|||||||||3
1637596800000|2021-11-22 16:00:00|||||||||4
1637596810000|2021-11-22 16:00:10||100.54||100.54||100.54||100.54|57
1637596820000|2021-11-22 16:00:20|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|130
1637596830000|2021-11-22 16:00:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|851
1637596840000|2021-11-22 16:00:40|||||||||3
1637596850000|2021-11-22 16:00:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|51
1637596860000|2021-11-22 16:01:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|329
1637596870000|2021-11-22 16:01:10||100.54||100.59||100.59||100.54|8
1637596880000|2021-11-22 16:01:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|168
1637596890000|2021-11-22 16:01:30|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|26
1637596900000|2021-11-22 16:01:40|||||||||2
1637596910000|2021-11-22 16:01:50|||||||||3
1637596920000|2021-11-22 16:02:00|||||||||3
1637596930000|2021-11-22 16:02:10|||||||||3
1637596940000|2021-11-22 16:02:20|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|177
1637596950000|2021-11-22 16:02:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|58
1637596960000|2021-11-22 16:02:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|666
1637596970000|2021-11-22 16:02:50|||||||||37
1637596980000|2021-11-22 16:03:00|||||||||57
1637596990000|2021-11-22 16:03:10|||||||||2
1637597000000|2021-11-22 16:03:20|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|9
1637597010000|2021-11-22 16:03:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|47
1637597020000|2021-11-22 16:03:40|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|264
1637597030000|2021-11-22 16:03:50|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|141
1637597040000|2021-11-22 16:04:00|||||||||3
1637597050000|2021-11-22 16:04:10|||||||||6
1637597060000|2021-11-22 16:04:20|||||||||2
1637597070000|2021-11-22 16:04:30|||||||||3
1637597080000|2021-11-22 16:04:40|||||||||41
1637597090000|2021-11-22 16:04:50|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|28
1637597100000|2021-11-22 16:05:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|47
1637597110000|2021-11-22 16:05:10|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|82
1637597120000|2021-11-22 16:05:20|||||||||5
1637597130000|2021-11-22 16:05:30|||||||||123
1637597140000|2021-11-22 16:05:40|||||||||32
1637597150000|2021-11-22 16:05:50|||||||||70
1637597160000|2021-11-22 16:06:00|||||||||61
1637597170000|2021-11-22 16:06:10||100.64||100.69||100.69||100.64|25
1637597180000|2021-11-22 16:06:20||100.64||100.64||100.64||100.64|97
1637597190000|2021-11-22 16:06:30|100.72||100.72||100.72||100.72||7
1637597200000|2021-11-22 16:06:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|65
1637597210000|2021-11-22 16:06:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|122
1637597220000|2021-11-22 16:07:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|297
1637597230000|2021-11-22 16:07:10|||||||||3
1637597240000|2021-11-22 16:07:20|||||||||5
1637597250000|2021-11-22 16:07:30|||||||||2
1637597260000|2021-11-22 16:07:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|96
1637597270000|2021-11-22 16:07:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|126
1637597280000|2021-11-22 16:08:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|524
1637597290000|2021-11-22 16:08:10|||||||||2
1637597300000|2021-11-22 16:08:20|||||||||2
1637597310000|2021-11-22 16:08:30|||||||||2
1637597320000|2021-11-22 16:08:40|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|67
1637597330000|2021-11-22 16:08:50|||||||||2
1637597340000|2021-11-22 16:09:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|138
1637597350000|2021-11-22 16:09:10||100.59||100.59||100.64||100.59|27
1637597360000|2021-11-22 16:09:20||100.64||100.64||100.64||100.64|3
1637597370000|2021-11-22 16:09:30|||||||||3
1637597380000|2021-11-22 16:09:40|||||||||3
1637597390000|2021-11-22 16:09:50|||||||||2
1637597400000|2021-11-22 16:10:00|||||||||11
1637597410000|2021-11-22 16:10:10|||||||||58
1637597420000|2021-11-22 16:10:20|||||||||2
1637597430000|2021-11-22 16:10:30|||||||||3
1637597440000|2021-11-22 16:10:40|||||||||2
1637597450000|2021-11-22 16:10:50|||||||||3
1637597460000|2021-11-22 16:11:00|||||||||399
1637597470000|2021-11-22 16:11:10|||||||||4
1637597480000|2021-11-22 16:11:20|||||||||167
1637597490000|2021-11-22 16:11:30|||||||||168
1637597500000|2021-11-22 16:11:40|||||||||203
1637597510000|2021-11-22 16:11:50|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|142
1637597520000|2021-11-22 16:12:00|||||||||3
1637597530000|2021-11-22 16:12:10|||||||||3
1637597540000|2021-11-22 16:12:20|||||||||60
1637597550000|2021-11-22 16:12:30||100.59||100.64||100.64||100.59|502
1637597560000|2021-11-22 16:12:40|||||||||46
1637597570000|2021-11-22 16:12:50|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|555
1637597580000|2021-11-22 16:13:00|||||||||3
1637597590000|2021-11-22 16:13:10|||||||||3
1637597600000|2021-11-22 16:13:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|91
1637597610000|2021-11-22 16:13:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|165
1637597620000|2021-11-22 16:13:40|||||||||3
1637597630000|2021-11-22 16:13:50|||||||||3
1637597640000|2021-11-22 16:14:00|||||||||2
1637597650000|2021-11-22 16:14:10|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|108
1637597660000|2021-11-22 16:14:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|10
1637597670000|2021-11-22 16:14:30|||||||||2
1637597680000|2021-11-22 16:14:40|||||||||3
1637597690000|2021-11-22 16:14:50|||||||||2
1637597700000|2021-11-22 16:15:00|||||||||2
1637597710000|2021-11-22 16:15:10|||||||||3
1637597720000|2021-11-22 16:15:20|||||||||3
1637597730000|2021-11-22 16:15:30|||||||||3
1637597740000|2021-11-22 16:15:40|||||||||3
1637597750000|2021-11-22 16:15:50|||||||||3
1637597760000|2021-11-22 16:16:00|||||||||2
1637597770000|2021-11-22 16:16:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|698
1637597780000|2021-11-22 16:16:20|||||||||2
1637597790000|2021-11-22 16:16:30|||||||||2
1637597800000|2021-11-22 16:16:40|||||||||2
1637597810000|2021-11-22 16:16:50|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|219
1637597820000|2021-11-22 16:17:00|100.57|100.54|100.57|100.49|100.57|100.54|100.57|100.49|26
1637597830000|2021-11-22 16:17:10|||||||||3
1637597840000|2021-11-22 16:17:20|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|206
1637597850000|2021-11-22 16:17:30|||||||||482
1637597860000|2021-11-22 16:17:40|||||||||540
1637597870000|2021-11-22 16:17:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|6
1637597880000|2021-11-22 16:18:00|||||||||3
1637597890000|2021-11-22 16:18:10|||||||||697
1637597900000|2021-11-22 16:18:20|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|112
1637597910000|2021-11-22 16:18:30|100.47|100.44|100.52|100.39|100.52|100.44|100.47|100.39|1
1637597920000|2021-11-22 16:18:40|100.47|100.44|100.47|100.39|100.52|100.44|100.47|100.39|3
1637597930000|2021-11-22 16:18:50|||||||||2
1637597940000|2021-11-22 16:19:00|||||||||575
1637597950000|2021-11-22 16:19:10|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|165
1637597960000|2021-11-22 16:19:20|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|104
1637597970000|2021-11-22 16:19:30|||||||||101
1637597980000|2021-11-22 16:19:40|||||||||37
1637597990000|2021-11-22 16:19:50|||||||||2
1637598000000|2021-11-22 16:20:00|||||||||3853
1637598010000|2021-11-22 16:20:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|257
1637598020000|2021-11-22 16:20:20|||||||||102
1637598030000|2021-11-22 16:20:30|100.57||100.57||100.57||100.57||165
1637598040000|2021-11-22 16:20:40|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|3101
1637598050000|2021-11-22 16:20:50|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|101
1637598060000|2021-11-22 16:21:00||100.44||100.49||100.49||100.44|29
1637598070000|2021-11-22 16:21:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|296
1637598080000|2021-11-22 16:21:20|||||||||3
1637598090000|2021-11-22 16:21:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|268
1637598100000|2021-11-22 16:21:40|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.39|31
1637598110000|2021-11-22 16:21:50|||||||||3
1637598120000|2021-11-22 16:22:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|34
1637598130000|2021-11-22 16:22:10|||||||||2
1637598140000|2021-11-22 16:22:20|||||||||3
1637598150000|2021-11-22 16:22:30|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.44|115
1637598160000|2021-11-22 16:22:40|||||||||2
1637598170000|2021-11-22 16:22:50|||||||||262
1637598180000|2021-11-22 16:23:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|124
1637598190000|2021-11-22 16:23:10|||||||||3
1637598200000|2021-11-22 16:23:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|152
1637598210000|2021-11-22 16:23:30|||||||||40
1637598220000|2021-11-22 16:23:40|||||||||3
1637598230000|2021-11-22 16:23:50|||||||||3
1637598240000|2021-11-22 16:24:00|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|88
1637598250000|2021-11-22 16:24:10|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|3
1637598260000|2021-11-22 16:24:20|||||||||3
1637598270000|2021-11-22 16:24:30|||||||||3
1637598280000|2021-11-22 16:24:40|||||||||3
1637598290000|2021-11-22 16:24:50|||||||||13
1637598300000|2021-11-22 16:25:00|||||||||3
1637598310000|2021-11-22 16:25:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|33
1637598320000|2021-11-22 16:25:20|||||||||9
1637598330000|2021-11-22 16:25:30|||||||||2
1637598340000|2021-11-22 16:25:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|57
1637598350000|2021-11-22 16:25:50|||||||||16
1637598360000|2021-11-22 16:26:00|||||||||47
1637598370000|2021-11-22 16:26:10|100.52||100.52||100.52||100.52||47
1637598380000|2021-11-22 16:26:20|100.47||100.47||100.47||100.47||36
1637598390000|2021-11-22 16:26:30|||||||||33
1637598400000|2021-11-22 16:26:40|||||||||22
1637598410000|2021-11-22 16:26:50|||||||||20
1637598420000|2021-11-22 16:27:00|||||||||92
1637598430000|2021-11-22 16:27:10|||||||||26
1637598440000|2021-11-22 16:27:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|221
1637598450000|2021-11-22 16:27:30|||||||||174
1637598460000|2021-11-22 16:27:40|||||||||226
1637598470000|2021-11-22 16:27:50|||||||||324
1637598480000|2021-11-22 16:28:00|||||||||841
1637598490000|2021-11-22 16:28:10|||||||||26
1637598500000|2021-11-22 16:28:20|||||||||26
1637598510000|2021-11-22 16:28:30|||||||||26
1637598520000|2021-11-22 16:28:40|||||||||80
1637598530000|2021-11-22 16:28:50|||||||||26
1637598540000|2021-11-22 16:29:00|||||||||246
1637598550000|2021-11-22 16:29:10|||||||||18
1637598560000|2021-11-22 16:29:20|||||||||320
1637598570000|2021-11-22 16:29:30|||||||||3
1637598580000|2021-11-22 16:29:40|||||||||24
1637598590000|2021-11-22 16:29:50|100.47||100.42||100.47||100.42||577
1637598600000|2021-11-22 16:30:00|||||||||262
1637598610000|2021-11-22 16:30:10|||||||||22
1637598620000|2021-11-22 16:30:20|||||||||20
1637598630000|2021-11-22 16:30:30|||||||||20
1637598640000|2021-11-22 16:30:40|||||||||44
1637598650000|2021-11-22 16:30:50|||||||||28
1637598660000|2021-11-22 16:31:00|||||||||23
1637598670000|2021-11-22 16:31:10|||||||||48
1637598680000|2021-11-22 16:31:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|483
1637598690000|2021-11-22 16:31:30|||||||||41
1637598700000|2021-11-22 16:31:40|||||||||22
1637598710000|2021-11-22 16:31:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|285
1637598720000|2021-11-22 16:32:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|314
1637598730000|2021-11-22 16:32:10|||||||||36
1637598740000|2021-11-22 16:32:20|||||||||107
1637598750000|2021-11-22 16:32:30|||||||||44
1637598760000|2021-11-22 16:32:40|100.42||100.42||100.42||100.42||173
1637598770000|2021-11-22 16:32:50||100.34||100.34||100.34||100.34|62
1637598780000|2021-11-22 16:33:00|||||||||52
1637598790000|2021-11-22 16:33:10|||||||||60
1637598800000|2021-11-22 16:33:20|||||||||24
1637598810000|2021-11-22 16:33:30|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|331
1637598820000|2021-11-22 16:33:40|||||||||27
1637598830000|2021-11-22 16:33:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|1000
1637598840000|2021-11-22 16:34:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|668
1637598860000|2021-11-22 16:34:20|||||||||57
1637598870000|2021-11-22 16:34:30|||||||||94
1637598880000|2021-11-22 16:34:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|213
1637598890000|2021-11-22 16:34:50|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|172
1637598900000|2021-11-22 16:35:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|45
1637598920000|2021-11-22 16:35:20|||||||||75
1637598930000|2021-11-22 16:35:30|||||||||239
1637598940000|2021-11-22 16:35:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|140
1637598950000|2021-11-22 16:35:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|72
1637598960000|2021-11-22 16:36:00|||||||||21
1637598970000|2021-11-22 16:36:10|||||||||509
1637599110000|2021-11-22 16:38:30|||||||||20
1637599120000|2021-11-22 16:38:40|||||||||20
1637599130000|2021-11-22 16:38:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|20
1637599170000|2021-11-22 16:39:30|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|600
1637599180000|2021-11-22 16:39:40|100.37||100.37||100.37||100.37||12
1637599200000|2021-11-22 16:40:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|197
1637599230000|2021-11-22 16:40:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|100
1637599270000|2021-11-22 16:41:10|||||||||10
1637599280000|2021-11-22 16:41:20|||||||||3
1637599290000|2021-11-22 16:41:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|37
1637599300000|2021-11-22 16:41:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|7
1637599330000|2021-11-22 16:42:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|153
1637599340000|2021-11-22 16:42:20|||||||||510
1637599360000|2021-11-22 16:42:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|34
1637599390000|2021-11-22 16:43:10|||||||||34
1637599420000|2021-11-22 16:43:40|||||||||2
1637599470000|2021-11-22 16:44:30|||||||||109
1637599620000|2021-11-22 16:47:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|25
1637599640000|2021-11-22 16:47:20|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|18
1637599660000|2021-11-22 16:47:40||100.14||100.14||100.14||100.14|0
1637599700000|2021-11-22 16:48:20|100.27||100.22||100.27||100.22||0
1637599710000|2021-11-22 16:48:30|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|100
1637599730000|2021-11-22 16:48:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|548
1637599770000|2021-11-22 16:49:30||100.04||100.04||100.04||100.04|0
1637599790000|2021-11-22 16:49:50|100.12||100.12||100.12||100.12||0
1637599830000|2021-11-22 16:50:30|100.17||100.17||100.17||100.17||10
1637599840000|2021-11-22 16:50:40|100.12||100.12||100.12||100.12||0
1637599860000|2021-11-22 16:51:00|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|16
1637599870000|2021-11-22 16:51:10||100.09||100.04||100.09||100.04|9
1637599890000|2021-11-22 16:51:30|100.12||100.12||100.12||100.12||1
1637599980000|2021-11-22 16:53:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|36
1637600030000|2021-11-22 16:53:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|70
1637600050000|2021-11-22 16:54:10|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|14
1637600060000|2021-11-22 16:54:20|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|255
1637600070000|2021-11-22 16:54:30|||||||||48
1637600080000|2021-11-22 16:54:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|81
1637600090000|2021-11-22 16:54:50|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|508
1637600100000|2021-11-22 16:55:00|99.92||99.97||99.97||99.92||32
1637600110000|2021-11-22 16:55:10|99.92||99.97||99.97||99.92||50
1637600120000|2021-11-22 16:55:20||99.89||99.89||99.89||99.89|44
1637600130000|2021-11-22 16:55:30|||||||||8
1637600150000|2021-11-22 16:55:50|100.02||100.02||100.02||100.02||0
1637600160000|2021-11-22 16:56:00|99.97||99.97||100.02||99.97||0
1637600190000|2021-11-22 16:56:30|||||||||9
1637600210000|2021-11-22 16:56:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|15
1637600220000|2021-11-22 16:57:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|9
1637600230000|2021-11-22 16:57:10|||||||||7
1637600240000|2021-11-22 16:57:20|||||||||16
1637600250000|2021-11-22 16:57:30|||||||||9
1637600280000|2021-11-22 16:58:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|10
1637600290000|2021-11-22 16:58:10|||||||||16
1637600320000|2021-11-22 16:58:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|97
1637600330000|2021-11-22 16:58:50|||||||||2
1637600340000|2021-11-22 16:59:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|50
1637600350000|2021-11-22 16:59:10|||||||||7
1637600380000|2021-11-22 16:59:40|||||||||3
1637600390000|2021-11-22 16:59:50|99.97||99.92||99.97||99.92||9
1637600410000|2021-11-22 17:00:10|99.97||99.97||99.97||99.97||3
1637600420000|2021-11-22 17:00:20||99.89||99.89||99.89||99.89|186
1637600430000|2021-11-22 17:00:30|||||||||20
1637600440000|2021-11-22 17:00:40|||||||||113
1637600450000|2021-11-22 17:00:50|||||||||171
1637600460000|2021-11-22 17:01:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|31
1637600470000|2021-11-22 17:01:10|99.97||99.97||99.97||99.97||4
1637600480000|2021-11-22 17:01:20|99.92||99.92||99.92||99.92||102
1637600490000|2021-11-22 17:01:30|99.97|99.79|99.97|99.84|99.97|99.84|99.97|99.79|123
1637600500000|2021-11-22 17:01:40|99.92||99.92||99.92||99.92||0
1637600550000|2021-11-22 17:02:30|||||||||6
1637600600000|2021-11-22 17:03:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|14
1637600610000|2021-11-22 17:03:30||99.74||99.79||99.79||99.74|254
1637600620000|2021-11-22 17:03:40|99.92||99.92||99.92||99.92||122
1637600630000|2021-11-22 17:03:50||99.84||99.84||99.84||99.84|0
1637600670000|2021-11-22 17:04:30|99.97||99.97||99.97||99.97||33
1637600710000|2021-11-22 17:05:10|99.92||99.92||99.92||99.92||8
1637600740000|2021-11-22 17:05:40|||||||||6
1637600800000|2021-11-22 17:06:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|8
1637600820000|2021-11-22 17:07:00|||||||||3
1637600860000|2021-11-22 17:07:40|||||||||6
1637600890000|2021-11-22 17:08:10|||||||||10
1637600900000|2021-11-22 17:08:20|||||||||10
1637600930000|2021-11-22 17:08:50|||||||||3
1637600960000|2021-11-22 17:09:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|5
1637600990000|2021-11-22 17:09:50|||||||||3
1637601060000|2021-11-22 17:11:00|||||||||3
1637601090000|2021-11-22 17:11:30|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|22
1637601120000|2021-11-22 17:12:00|||||||||150
1637601140000|2021-11-22 17:12:20||99.94||99.94||99.94||99.94|105
1637601160000|2021-11-22 17:12:40|100.02||100.02||100.02||100.02||0
1637601210000|2021-11-22 17:13:30|||||||||9
1637601280000|2021-11-22 17:14:40|||||||||6
1637601320000|2021-11-22 17:15:20|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|74
1637601330000|2021-11-22 17:15:30|||||||||51
1637601350000|2021-11-22 17:15:50|100.07||100.02||100.07||100.02||1
1637601380000|2021-11-22 17:16:20|||||||||75
1637601390000|2021-11-22 17:16:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|184
1637601460000|2021-11-22 17:17:40|||||||||9
1637601500000|2021-11-22 17:18:20||99.84||99.89||99.89||99.84|26
1637601510000|2021-11-22 17:18:30||99.84||99.84||99.84||99.84|8
1637601520000|2021-11-22 17:18:40|99.92|99.79|99.92|99.84|99.92|99.84|99.92|99.79|444
1637601550000|2021-11-22 17:19:10|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|63
1637601570000|2021-11-22 17:19:30||99.79||99.79||99.79||99.79|66
1637601580000|2021-11-22 17:19:40||99.84||99.84||99.84||99.84|14
1637601600000|2021-11-22 17:20:00|||||||||50
1637601610000|2021-11-22 17:20:10|||||||||137
1637601620000|2021-11-22 17:20:20||99.79||99.79||99.79||99.79|0
1637601650000|2021-11-22 17:20:50||99.84||99.84||99.84||99.84|0
1637601690000|2021-11-22 17:21:30||99.79||99.79||99.79||99.79|193
1637601700000|2021-11-22 17:21:40|99.87||99.92||99.92||99.87||28
1637601720000|2021-11-22 17:22:00|99.87||99.87||99.87||99.87||9
1637601740000|2021-11-22 17:22:20|99.92||99.92||99.92||99.92||106
1637601770000|2021-11-22 17:22:50||99.84||99.79||99.84||99.79|16
1637601810000|2021-11-22 17:23:30|99.87||99.92||99.92||99.87||10
1637601830000|2021-11-22 17:23:50||99.84||99.79||99.84||99.79|120
1637601840000|2021-11-22 17:24:00|99.87||99.87||99.87||99.87||0
1637601850000|2021-11-22 17:24:10|||||||||8
1637601860000|2021-11-22 17:24:20||99.74||99.74||99.74||99.74|46
1637601870000|2021-11-22 17:24:30|99.82||99.87||99.87||99.82||20
1637601890000|2021-11-22 17:24:50|99.82|99.79|99.87|99.74|99.87|99.79|99.82|99.74|101
1637601910000|2021-11-22 17:25:10||99.79||99.74||99.79||99.74|29
1637601940000|2021-11-22 17:25:40||99.79||99.79||99.79||99.79|167
1637601950000|2021-11-22 17:25:50||99.74||99.74||99.74||99.74|71
1637602020000|2021-11-22 17:27:00|99.92|99.79|99.87|99.79|99.92|99.79|99.87|99.79|112
1637602050000|2021-11-22 17:27:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|40
1637602070000|2021-11-22 17:27:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|163
1637602100000|2021-11-22 17:28:20||99.84||99.84||99.84||99.84|51
1637602120000|2021-11-22 17:28:40||99.89||99.89||99.89||99.89|0
1637602170000|2021-11-22 17:29:30|||||||||14
1637602190000|2021-11-22 17:29:50|||||||||20
1637602280000|2021-11-22 17:31:20|||||||||7
1637602290000|2021-11-22 17:31:30|||||||||25
1637602350000|2021-11-22 17:32:30|||||||||14
1637602360000|2021-11-22 17:32:40|100.02||100.02||100.02||100.02||15
1637602380000|2021-11-22 17:33:00|99.97||99.97||100.02||99.97||10
1637602410000|2021-11-22 17:33:30|100.02||100.02||100.02||100.02||9
1637602430000|2021-11-22 17:33:50||99.94||99.94||99.94||99.94|0
1637602470000|2021-11-22 17:34:30|||||||||9
1637602520000|2021-11-22 17:35:20|||||||||6
1637602560000|2021-11-22 17:36:00|||||||||6
1637602590000|2021-11-22 17:36:30|||||||||5
1637602620000|2021-11-22 17:37:00|||||||||5
1637602660000|2021-11-22 17:37:40|||||||||5
1637602690000|2021-11-22 17:38:10|||||||||5
1637602710000|2021-11-22 17:38:30|||||||||2
1637602730000|2021-11-22 17:38:50|||||||||13
1637602740000|2021-11-22 17:39:00|||||||||2
1637602760000|2021-11-22 17:39:20|||||||||2
1637602770000|2021-11-22 17:39:30|||||||||2
1637602800000|2021-11-22 17:40:00|||||||||62
1637602820000|2021-11-22 17:40:20|||||||||2
1637602840000|2021-11-22 17:40:40|||||||||2
1637602850000|2021-11-22 17:40:50|||||||||2
1637602870000|2021-11-22 17:41:10|||||||||2
1637602880000|2021-11-22 17:41:20|||||||||2
1637602900000|2021-11-22 17:41:40|||||||||1
1637602910000|2021-11-22 17:41:50|||||||||2
1637602920000|2021-11-22 17:42:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|420
1637602940000|2021-11-22 17:42:20|||||||||134
1637602950000|2021-11-22 17:42:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|20
1637602960000|2021-11-22 17:42:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637602970000|2021-11-22 17:42:50||99.94||99.94||99.94||99.94|26
1637602990000|2021-11-22 17:43:10|100.02|99.89|100.02|99.89|100.02|99.89|100.02|99.89|125
1637603000000|2021-11-22 17:43:20|99.97||99.97||99.97||99.97||439
1637603030000|2021-11-22 17:43:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|10
1637603070000|2021-11-22 17:44:30|||||||||14
1637603130000|2021-11-22 17:45:30|100.07||100.02||100.07||100.02||14
1637603190000|2021-11-22 17:46:30|100.07||100.07||100.07||100.07||15
1637603260000|2021-11-22 17:47:40||99.99||99.99||99.99||99.99|13
1637603330000|2021-11-22 17:48:50|||||||||8
1637603350000|2021-11-22 17:49:10|100.12||100.07||100.12||100.07||5
1637603390000|2021-11-22 17:49:50|||||||||8
1637603400000|2021-11-22 17:50:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|171
1637603410000|2021-11-22 17:50:10|||||||||56
1637603490000|2021-11-22 17:51:30|||||||||14
1637603560000|2021-11-22 17:52:40|||||||||14
1637603610000|2021-11-22 17:53:30|100.07||100.07||100.07||100.07||19
1637603640000|2021-11-22 17:54:00|100.02||100.02||100.02||100.02||0
1637603670000|2021-11-22 17:54:30|||||||||15
1637603740000|2021-11-22 17:55:40|||||||||16
1637603800000|2021-11-22 17:56:40|100.07||100.07||100.07||100.07||12
1637603820000|2021-11-22 17:57:00||99.99||99.99||99.99||99.99|1
1637603850000|2021-11-22 17:57:30|||||||||13
1637603910000|2021-11-22 17:58:30|||||||||11
1637603940000|2021-11-22 17:59:00|||||||||10
1637603970000|2021-11-22 17:59:30|100.12||100.12||100.12||100.12||11
1637603980000|2021-11-22 17:59:40|||||||||13
1637603990000|2021-11-22 17:59:50|100.07||100.07||100.07||100.07||0
1637604030000|2021-11-22 18:00:30|||||||||23
1637604090000|2021-11-22 18:01:30|||||||||14
1637604150000|2021-11-22 18:02:30|100.12||100.12||100.12||100.12||15
1637604160000|2021-11-22 18:02:40|100.07||100.07||100.07||100.07||0
1637604200000|2021-11-22 18:03:20|100.12||100.12||100.12||100.12||3
1637604210000|2021-11-22 18:03:30||100.04||100.04||100.04||100.04|15
1637604250000|2021-11-22 18:04:10|||||||||2
1637604260000|2021-11-22 18:04:20|100.17||100.17||100.17||100.17||15
1637604280000|2021-11-22 18:04:40|100.12||100.12||100.12||100.12||0
1637604320000|2021-11-22 18:05:20|100.17||100.17||100.17||100.17||10
1637604340000|2021-11-22 18:05:40|100.12||100.12||100.12||100.12||0
1637604640000|2021-11-22 18:10:40|100.17||100.12||100.17||100.12||33
1637604650000|2021-11-22 18:10:50|||||||||2
1637604660000|2021-11-22 18:11:00|||||||||1
1637604670000|2021-11-22 18:11:10|||||||||2
1637604680000|2021-11-22 18:11:20|||||||||2
1637604710000|2021-11-22 18:11:50|100.17||100.17||100.17||100.17||13
1637604740000|2021-11-22 18:12:20|100.12||100.12||100.12||100.12||0
1637604780000|2021-11-22 18:13:00|100.17||100.17||100.17||100.17||1
1637604850000|2021-11-22 18:14:10|100.12||100.12||100.12||100.12||0
1637604890000|2021-11-22 18:14:50|100.17||100.17||100.17||100.17||1
1637605010000|2021-11-22 18:16:50|100.12||100.12||100.12||100.12||0
1637605040000|2021-11-22 18:17:20|100.17||100.17||100.17||100.17||2
1637605050000|2021-11-22 18:17:30||100.09||100.09||100.09||100.09|0
1637605370000|2021-11-22 18:22:50|||||||||3
1637605700000|2021-11-22 18:28:20||100.04||100.04||100.04||100.04|36
1637605710000|2021-11-22 18:28:30|100.12||100.12||100.12||100.12||0
1637605810000|2021-11-22 18:30:10|100.17||100.17||100.17||100.17||13
1637605870000|2021-11-22 18:31:10|100.12||100.12||100.12||100.12||206
1637605880000|2021-11-22 18:31:20||99.99||99.94||99.99||99.94|476
1637605900000|2021-11-22 18:31:40||99.99||99.99||99.99||99.99|0
1637605920000|2021-11-22 18:32:00||100.04||100.04||100.04||100.04|0
1637605950000|2021-11-22 18:32:30|100.17||100.17||100.17||100.17||22
1637606010000|2021-11-22 18:33:30|||||||||12
1637606070000|2021-11-22 18:34:30|100.12||100.17||100.17||100.12||33
1637606090000|2021-11-22 18:34:50|100.12||100.12||100.12||100.12||0
1637606120000|2021-11-22 18:35:20|100.17||100.17||100.17||100.17||11
1637606140000|2021-11-22 18:35:40|100.12||100.12||100.12||100.12||0
1637606160000|2021-11-22 18:36:00|100.17||100.17||100.17||100.17||8
1637606200000|2021-11-22 18:36:40||100.09||100.09||100.09||100.09|32
1637606230000|2021-11-22 18:37:10|100.22||100.22||100.22||100.22||8
1637606270000|2021-11-22 18:37:50|||||||||3
1637606290000|2021-11-22 18:38:10|100.17||100.22||100.22||100.17||3
1637606320000|2021-11-22 18:38:40|||||||||6
1637606340000|2021-11-22 18:39:00|||||||||3
1637606360000|2021-11-22 18:39:20|||||||||3
1637606380000|2021-11-22 18:39:40|||||||||3
1637606400000|2021-11-22 18:40:00|||||||||3
1637606420000|2021-11-22 18:40:20|100.17||100.17||100.17||100.17||3
1637606440000|2021-11-22 18:40:40|||||||||1
1637606450000|2021-11-22 18:40:50|||||||||1
1637606460000|2021-11-22 18:41:00|||||||||1
1637606470000|2021-11-22 18:41:10|||||||||1
1637606480000|2021-11-22 18:41:20|||||||||1
1637606500000|2021-11-22 18:41:40|||||||||1
1637606510000|2021-11-22 18:41:50|||||||||1
1637606520000|2021-11-22 18:42:00|||||||||18
1637606560000|2021-11-22 18:42:40|100.22||100.22||100.22||100.22||1
1637606680000|2021-11-22 18:44:40||100.14||100.14||100.14||100.14|0
1637606850000|2021-11-22 18:47:30||100.09||100.09||100.09||100.09|3
1637606860000|2021-11-22 18:47:40||100.14||100.14||100.14||100.14|0
1637606990000|2021-11-22 18:49:50||100.09||100.09||100.09||100.09|2
1637607000000|2021-11-22 18:50:00|100.17||100.17||100.17||100.17||0
1637607040000|2021-11-22 18:50:40|100.22||100.22||100.22||100.22||25
1637607060000|2021-11-22 18:51:00||100.14||100.14||100.14||100.14|0
1637607620000|2021-11-22 19:00:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|33
1637607680000|2021-11-22 19:01:20|100.22||100.22||100.22||100.22||22
1637607690000|2021-11-22 19:01:30||100.14||100.14||100.14||100.14|0
1637607770000|2021-11-22 19:02:50|100.27||100.27||100.27||100.27||28
1637607780000|2021-11-22 19:03:00||100.19||100.19||100.19||100.19|0
1637607920000|2021-11-22 19:05:20||100.14||100.14||100.14||100.14|10
1637607930000|2021-11-22 19:05:30|||||||||160
1637607940000|2021-11-22 19:05:40|100.22|100.09|100.22|100.09|100.22|100.09|100.22|100.09|105
1637607970000|2021-11-22 19:06:10||100.14||100.14||100.14||100.14|0
1637607990000|2021-11-22 19:06:30|100.27||100.27||100.27||100.27||18
1637608010000|2021-11-22 19:06:50|100.22||100.22||100.22||100.22||0
1637608020000|2021-11-22 19:07:00|100.27||100.27||100.27||100.27||1
1637608030000|2021-11-22 19:07:10|||||||||9
1637608050000|2021-11-22 19:07:30|100.22||100.22||100.22||100.22||0
1637608060000|2021-11-22 19:07:40|100.27||100.27||100.27||100.27||9
1637608090000|2021-11-22 19:08:10|||||||||9
1637608100000|2021-11-22 19:08:20|100.22||100.22||100.22||100.22||0
1637608130000|2021-11-22 19:08:50|100.27||100.27||100.27||100.27||5
1637608150000|2021-11-22 19:09:10|||||||||4
1637608160000|2021-11-22 19:09:20|||||||||4
1637608200000|2021-11-22 19:10:00|100.22||100.22||100.22||100.22||0
1637608320000|2021-11-22 19:12:00|100.27||100.27||100.27||100.27||8
1637608370000|2021-11-22 19:12:50|100.22||100.22||100.22||100.22||0
1637608510000|2021-11-22 19:15:10|100.27||100.27||100.27||100.27||1
1637608700000|2021-11-22 19:18:20|100.22||100.22||100.22||100.22||0
1637608800000|2021-11-22 19:20:00|||||||||13
1637608810000|2021-11-22 19:20:10||100.09||100.09||100.09||100.09|118
1637608880000|2021-11-22 19:21:20||100.14||100.14||100.14||100.14|0
1637608920000|2021-11-22 19:22:00|||||||||8
1637609180000|2021-11-22 19:26:20|||||||||1
1637609460000|2021-11-22 19:31:00|100.27||100.22||100.27||100.22||38
1637609720000|2021-11-22 19:35:20|100.27||100.27||100.27||100.27||22
1637609750000|2021-11-22 19:35:50|100.32||100.32||100.32||100.32||25
1637609780000|2021-11-22 19:36:20|100.27||100.27||100.27||100.27||0
1637610090000|2021-11-22 19:41:30||100.09||100.14||100.14||100.09|107
1637610100000|2021-11-22 19:41:40|||||||||82
1637610110000|2021-11-22 19:41:50|||||||||2
1637610120000|2021-11-22 19:42:00|||||||||2
1637610470000|2021-11-22 19:47:50||100.19||100.19||100.19||100.19|0
1637610660000|2021-11-22 19:51:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|11
1637611040000|2021-11-22 19:57:20|||||||||95
1637611110000|2021-11-22 19:58:30|||||||||1
1637611140000|2021-11-22 19:59:00|||||||||32
1637611200000|2021-11-22 20:00:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|21
1637611210000|2021-11-22 20:00:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|28
1637611250000|2021-11-22 20:00:50|||||||||26
1637611300000|2021-11-22 20:01:40|||||||||7
1637611310000|2021-11-22 20:01:50|||||||||19
1637611350000|2021-11-22 20:02:30|||||||||20
1637611360000|2021-11-22 20:02:40|||||||||10
1637611370000|2021-11-22 20:02:50|||||||||26
1637611410000|2021-11-22 20:03:30|||||||||51
1637611420000|2021-11-22 20:03:40|||||||||103
1637611430000|2021-11-22 20:03:50|||||||||29
1637611450000|2021-11-22 20:04:10|||||||||24
1637611460000|2021-11-22 20:04:20|100.37||100.37||100.37||100.37||25
1637611500000|2021-11-22 20:05:00||100.29||100.29||100.29||100.29|16
1637611510000|2021-11-22 20:05:10|100.42||100.37||100.42||100.37||8
1637611540000|2021-11-22 20:05:40|100.42||100.42||100.42||100.42||14
1637611550000|2021-11-22 20:05:50||100.34||100.34||100.34||100.34|0
1637611930000|2021-11-22 20:12:10|||||||||9
1637612200000|2021-11-22 20:16:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|96
1637612270000|2021-11-22 20:17:50|||||||||2
1637612350000|2021-11-22 20:19:10|||||||||100
1637612360000|2021-11-22 20:19:20|||||||||5
1637612380000|2021-11-22 20:19:40||100.34||100.34||100.34||100.34|119
1637612390000|2021-11-22 20:19:50||100.29||100.29||100.29||100.29|85
1637612450000|2021-11-22 20:20:50|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|0
1637612470000|2021-11-22 20:21:10|100.42|100.39|100.42|100.34|100.42|100.39|100.42|100.34|13
1637612480000|2021-11-22 20:21:20|100.47||100.42||100.47||100.42||0
1637612490000|2021-11-22 20:21:30|100.47||100.47||100.47||100.47||0
1637612500000|2021-11-22 20:21:40|100.42|100.39|100.47|100.34|100.47|100.39|100.42|100.34|12
1637612530000|2021-11-22 20:22:10|100.42||100.42||100.42||100.42||0
1637612580000|2021-11-22 20:23:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|13
1637612670000|2021-11-22 20:24:30|||||||||7
1637612760000|2021-11-22 20:26:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|14
1637612820000|2021-11-22 20:27:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|14
1637612850000|2021-11-22 20:27:30|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|4
1637612860000|2021-11-22 20:27:40|100.37||100.32||100.37||100.32||0
1637612880000|2021-11-22 20:28:00|100.37||100.32||100.37||100.32||0
1637612900000|2021-11-22 20:28:20|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|2
1637612910000|2021-11-22 20:28:30|100.27||100.27||100.27||100.27||0
1637612920000|2021-11-22 20:28:40|100.32||100.27||100.32||100.27||0
1637612930000|2021-11-22 20:28:50|100.32||100.32||100.32||100.32||0
1637612990000|2021-11-22 20:29:50|100.27||100.32||100.32||100.27||0
1637613000000|2021-11-22 20:30:00|100.27||100.32||100.32||100.27||0
1637613010000|2021-11-22 20:30:10|100.27||100.32||100.32||100.27||0
1637613030000|2021-11-22 20:30:30|100.27||100.32||100.32||100.27||0
1637613040000|2021-11-22 20:30:40|100.27||100.32||100.32||100.27||0
1637613050000|2021-11-22 20:30:50|100.27||100.27||100.32||100.27||0
1637613060000|2021-11-22 20:31:00|100.32||100.32||100.32||100.32||9
1637613080000|2021-11-22 20:31:20||100.24||100.24||100.24||100.24|0
1637613110000|2021-11-22 20:31:50||100.19||100.19||100.19||100.19|3
1637613150000|2021-11-22 20:32:30|100.37||100.37||100.37||100.37||37
1637613160000|2021-11-22 20:32:40||100.24||100.24||100.24||100.24|0
1637613180000|2021-11-22 20:33:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|0
1637613240000|2021-11-22 20:34:00||100.24||100.24||100.24||100.24|11
1637613380000|2021-11-22 20:36:20|100.32||100.37||100.37||100.32||0
1637613390000|2021-11-22 20:36:30|100.32||100.37||100.37||100.32||6
1637613400000|2021-11-22 20:36:40||100.29||100.29||100.29||100.29|0
1637613410000|2021-11-22 20:36:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|2
1637613490000|2021-11-22 20:38:10|100.37||100.37||100.37||100.37||0
1637613520000|2021-11-22 20:38:40|100.32||100.37||100.37||100.32||0
1637613530000|2021-11-22 20:38:50|100.32||100.32||100.32||100.32||0
1637613570000|2021-11-22 20:39:30||100.19||100.19||100.19||100.19|2
1637613630000|2021-11-22 20:40:30|100.27||100.32||100.32||100.27||0
1637613640000|2021-11-22 20:40:40|100.27||100.27||100.32||100.27||0
1637613650000|2021-11-22 20:40:50|100.32||100.32||100.32||100.32||0
1637613660000|2021-11-22 20:41:00|100.27||100.27||100.27||100.27||0
1637613690000|2021-11-22 20:41:30|100.32|100.14|100.27|100.19|100.32|100.19|100.27|100.14|128
1637613700000|2021-11-22 20:41:40|||||||||4
1637613710000|2021-11-22 20:41:50|100.32||100.32||100.32||100.32||6
1637613720000|2021-11-22 20:42:00|100.27||100.27||100.32||100.27||6
1637613730000|2021-11-22 20:42:10|||||||||4
1637613740000|2021-11-22 20:42:20|100.32||100.27||100.32||100.27||0
1637613860000|2021-11-22 20:44:20||100.14||100.14||100.14||100.14|65
1637613870000|2021-11-22 20:44:30|100.22||100.22||100.22||100.22||0
1637613880000|2021-11-22 20:44:40|||||||||20
1637613900000|2021-11-22 20:45:00|||||||||27
1637613930000|2021-11-22 20:45:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|27
1637613950000|2021-11-22 20:45:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|15
1637613960000|2021-11-22 20:46:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|12
1637613980000|2021-11-22 20:46:20|100.22||100.22||100.22||100.22||2
1637614020000|2021-11-22 20:47:00||100.14||100.14||100.14||100.14|0
1637614080000|2021-11-22 20:48:00|||||||||2
1637614090000|2021-11-22 20:48:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|2
1637614140000|2021-11-22 20:49:00|||||||||4
1637614180000|2021-11-22 20:49:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|14
1637614210000|2021-11-22 20:50:10|100.17||100.17||100.17||100.17||35
1637614220000|2021-11-22 20:50:20|100.12||100.17||100.17||100.12||59
1637614230000|2021-11-22 20:50:30|100.12||100.12||100.17||100.12||9
1637614240000|2021-11-22 20:50:40|||||||||10
1637614270000|2021-11-22 20:51:10|||||||||7
1637614280000|2021-11-22 20:51:20||99.99||99.99||99.99||99.99|23
1637614300000|2021-11-22 20:51:40||100.04||99.99||100.04||99.99|6
1637614340000|2021-11-22 20:52:20|100.17||100.17||100.17||100.17||10
1637614350000|2021-11-22 20:52:30|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|0
1637614380000|2021-11-22 20:53:00||99.99||99.99||99.99||99.99|20
1637614390000|2021-11-22 20:53:10|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.99|5
1637614420000|2021-11-22 20:53:40||99.94||99.94||99.94||99.94|24
1637614430000|2021-11-22 20:53:50||99.99||99.94||99.99||99.94|1
1637614440000|2021-11-22 20:54:00|100.02||100.02||100.02||100.02||3
1637614450000|2021-11-22 20:54:10|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|147
1637614460000|2021-11-22 20:54:20|||||||||17
1637614470000|2021-11-22 20:54:30|||||||||9
1637614480000|2021-11-22 20:54:40|99.97||99.97||99.97||99.97||5
1637614490000|2021-11-22 20:54:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|8
1637614500000|2021-11-22 20:55:00|99.97||99.97||99.97||99.97||37
1637614510000|2021-11-22 20:55:10|99.92||99.92||99.92||99.92||0
1637614520000|2021-11-22 20:55:20|99.97||99.97||99.97||99.97||2
1637614530000|2021-11-22 20:55:30|99.92||99.97||99.97||99.92||0
1637614540000|2021-11-22 20:55:40|99.92||99.97||99.97||99.92||12
1637614590000|2021-11-22 20:56:30|99.92|99.79|99.92|99.79|99.92|99.79|99.92|99.79|73
1637614650000|2021-11-22 20:57:30|99.87||99.92||99.92||99.87||27
1637614700000|2021-11-22 20:58:20||99.74||99.74||99.79||99.74|1
1637614710000|2021-11-22 20:58:30||99.79||99.74||99.79||99.74|1
1637614750000|2021-11-22 20:59:10|99.87||99.87||99.87||99.87||0
1637614760000|2021-11-22 20:59:20|||||||||4
1637614770000|2021-11-22 20:59:30|99.92||99.92||99.92||99.92||0
1637614780000|2021-11-22 20:59:40|99.87|99.79|99.92|99.74|99.92|99.79|99.87|99.74|2
1637614790000|2021-11-22 20:59:50|99.87||99.92||99.92||99.82||4
1637650800000|2021-11-23 07:00:00|99.97|99.59|99.87|99.74|99.97|99.74|99.82|99.59|50
1637650810000|2021-11-23 07:00:10|99.82|99.69|99.72|99.59|99.82|99.69|99.67|99.59|63
1637650820000|2021-11-23 07:00:20|99.67||99.77||99.77||99.67||43
1637650830000|2021-11-23 07:00:30|99.82|99.64|99.77|99.64|99.82|99.64|99.77|99.64|2
1637650850000|2021-11-23 07:00:50|99.82||99.87||99.87||99.82||0
1637650910000|2021-11-23 07:01:50|99.92||99.92||99.92||99.92||5
1637650920000|2021-11-23 07:02:00|99.97|99.69|99.97|99.74|99.97|99.74|99.97|99.69|1
1637651010000|2021-11-23 07:03:30|99.92||99.97||99.97||99.92||0
1637651030000|2021-11-23 07:03:50|99.92||99.92||99.92||99.92||0
1637651060000|2021-11-23 07:04:20|99.87||99.87||99.87||99.87||0
1637651070000|2021-11-23 07:04:30|99.92||99.92||99.92||99.92||0
1637651100000|2021-11-23 07:05:00|99.87|99.69|99.77|99.64|99.87|99.69|99.77|99.64|0
1637651110000|2021-11-23 07:05:10|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|0
1637651120000|2021-11-23 07:05:20|99.77|99.64|99.77|99.64|99.77|99.64|99.77|99.64|0
1637651140000|2021-11-23 07:05:40|99.72||99.72||99.72||99.72||0
1637651150000|2021-11-23 07:05:50|99.77||99.77||99.77||99.77||1
1637651160000|2021-11-23 07:06:00|99.72||99.72||99.77||99.72||0
1637651170000|2021-11-23 07:06:10|99.77||99.72||99.77||99.72||0
1637651190000|2021-11-23 07:06:30||99.59||99.59||99.59||99.59|0
1637651200000|2021-11-23 07:06:40|99.77||99.77||99.77||99.72||0
1637651210000|2021-11-23 07:06:50|99.72||99.72||99.72||99.72||0
1637651220000|2021-11-23 07:07:00|99.77||99.72||99.77||99.72||0
1637651230000|2021-11-23 07:07:10|99.77||99.72||99.77||99.72||0
1637651240000|2021-11-23 07:07:20|99.67||99.67||99.67||99.67||0
1637651250000|2021-11-23 07:07:30|99.72||99.67||99.72||99.67||0
1637651260000|2021-11-23 07:07:40|99.72||99.72||99.72||99.72||0
1637651300000|2021-11-23 07:08:20|99.67||99.72||99.72||99.67||0
1637651320000|2021-11-23 07:08:40|99.67||99.72||99.72||99.67||0
1637651330000|2021-11-23 07:08:50|99.67||99.67||99.67||99.67||0
1637651350000|2021-11-23 07:09:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|0
1637651360000|2021-11-23 07:09:20|99.67|99.49|99.57|99.49|99.67|99.49|99.57|99.49|53
1637651390000|2021-11-23 07:09:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|0
1637651460000|2021-11-23 07:11:00|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|0
1637651470000|2021-11-23 07:11:10|99.47||99.47||99.47||99.47||0
1637651520000|2021-11-23 07:12:00|99.52||99.52||99.52||99.47||0
1637651580000|2021-11-23 07:13:00|99.47||99.47||99.52||99.47||0
1637651590000|2021-11-23 07:13:10|99.52||99.47||99.52||99.47||0
1637651600000|2021-11-23 07:13:20|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|0
1637651610000|2021-11-23 07:13:30|99.47||99.47||99.47||99.47||0
1637651620000|2021-11-23 07:13:40|99.42||99.47||99.47||99.42||0
1637651630000|2021-11-23 07:13:50|99.42||99.42||99.47||99.42||0
1637651640000|2021-11-23 07:14:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|0
1637651700000|2021-11-23 07:15:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|0
1637651710000|2021-11-23 07:15:10|99.47||99.47||99.47||99.42||0
1637651730000|2021-11-23 07:15:30|99.42||99.42||99.42||99.42||0
1637651740000|2021-11-23 07:15:40|99.47||99.42||99.47||99.42||0
1637651750000|2021-11-23 07:15:50|99.47||99.47||99.47||99.47||0
1637651760000|2021-11-23 07:16:00|99.42|99.29|99.42|99.34|99.42|99.34|99.37|99.29|0
1637651770000|2021-11-23 07:16:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|17
1637651790000|2021-11-23 07:16:30||99.34||99.34||99.34||99.34|1
1637651810000|2021-11-23 07:16:50||99.39||99.39||99.39||99.39|0
1637651820000|2021-11-23 07:17:00|99.52||99.52||99.52||99.52||2
1637651850000|2021-11-23 07:17:30|99.47||99.47||99.47||99.47||1
1637651860000|2021-11-23 07:17:40|99.52||99.52||99.52||99.52||0
1637651870000|2021-11-23 07:17:50|99.47||99.47||99.47||99.47||0
1637651880000|2021-11-23 07:18:00||99.34||99.34||99.34||99.34|1
1637651890000|2021-11-23 07:18:10|99.42||99.42||99.42||99.42||0
1637651900000|2021-11-23 07:18:20||99.29||99.29||99.29||99.29|101
1637651930000|2021-11-23 07:18:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|20
1637651950000|2021-11-23 07:19:10|99.42||99.42||99.42||99.42||98
1637651990000|2021-11-23 07:19:50|99.47|99.29|99.47|99.34|99.47|99.34|99.47|99.29|0
1637652020000|2021-11-23 07:20:20|||||||||1
1637652030000|2021-11-23 07:20:30|99.42||99.42||99.42||99.42||0
1637652040000|2021-11-23 07:20:40||99.29||99.29||99.29||99.29|0
1637652070000|2021-11-23 07:21:10|99.47|99.34|99.47|99.34|99.47|99.34|99.47|99.34|0
1637652080000|2021-11-23 07:21:20|99.42||99.42||99.42||99.42||0
1637652090000|2021-11-23 07:21:30|99.47||99.47||99.47||99.42||0
1637652140000|2021-11-23 07:22:20|99.52||99.52||99.52||99.52||0
1637652220000|2021-11-23 07:23:40||99.39||99.39||99.39||99.39|0
1637652240000|2021-11-23 07:24:00|99.57||99.57||99.57||99.57||20
1637652280000|2021-11-23 07:24:40|99.52||99.52||99.52||99.52||0
1637652290000|2021-11-23 07:24:50|99.47|99.34|99.47|99.34|99.47|99.34|99.47|99.34|0
1637652350000|2021-11-23 07:25:50|99.42||99.42||99.42||99.42||0
1637652360000|2021-11-23 07:26:00||99.29||99.29||99.29||99.29|0
1637652390000|2021-11-23 07:26:30|99.47||99.47||99.47||99.47||75
1637652460000|2021-11-23 07:27:40|99.42|99.24|99.37|99.24|99.42|99.24|99.37|99.24|0
1637652480000|2021-11-23 07:28:00|99.32|99.19|99.32|99.19|99.32|99.19|99.32|99.19|0
1637652500000|2021-11-23 07:28:20||99.24||99.24||99.24||99.19|0
1637652510000|2021-11-23 07:28:30|99.37||99.37||99.37||99.37||0
1637652520000|2021-11-23 07:28:40|99.32||99.37||99.37||99.32||0
1637652610000|2021-11-23 07:30:10|99.47|99.34|99.47|99.29|99.47|99.34|99.42|99.29|240
1637652630000|2021-11-23 07:30:30||99.34||99.34||99.34||99.34|0
1637652640000|2021-11-23 07:30:40|99.52||99.52||99.52||99.52||0
1637652650000|2021-11-23 07:30:50|99.57|99.39|99.57|99.49|99.57|99.49|99.57|99.39|50
1637652660000|2021-11-23 07:31:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|7
1637652670000|2021-11-23 07:31:10|99.67|99.49|99.62|99.49|99.67|99.49|99.62|99.49|0
1637652680000|2021-11-23 07:31:20|||||||||5
1637652690000|2021-11-23 07:31:30|99.57|99.39|99.57|99.39|99.57|99.39|99.57|99.39|50
1637652700000|2021-11-23 07:31:40|99.52||99.47||99.52||99.47||0
1637652710000|2021-11-23 07:31:50|99.52||99.52||99.52||99.52||0
1637652780000|2021-11-23 07:33:00|99.47|99.34|99.47|99.34|99.47|99.34|99.47|99.34|0
1637652790000|2021-11-23 07:33:10|99.52||99.52||99.52||99.52||0
1637652800000|2021-11-23 07:33:20|99.47||99.47||99.47||99.47||0
1637652810000|2021-11-23 07:33:30|99.52||99.52||99.52||99.52||0
1637652830000|2021-11-23 07:33:50|99.47||99.52||99.52||99.47||0
1637652840000|2021-11-23 07:34:00|99.47||99.52||99.52||99.47||25
1637652900000|2021-11-23 07:35:00|99.47||99.47||99.47||99.47||0
1637652940000|2021-11-23 07:35:40|99.52|99.39|99.52|99.39|99.52|99.39|99.52|99.39|0
1637652950000|2021-11-23 07:35:50|99.47|99.34|99.47|99.34|99.47|99.34|99.47|99.34|0
1637652960000|2021-11-23 07:36:00|99.42|99.29|99.42|99.29|99.42|99.29|99.42|99.29|0
1637652990000|2021-11-23 07:36:30|||||||||1
1637653000000|2021-11-23 07:36:40|99.37|99.24|99.37|99.24|99.37|99.24|99.37|99.24|4
1637653020000|2021-11-23 07:37:00|99.32|99.19|99.32|99.19|99.32|99.19|99.32|99.19|0
1637653040000|2021-11-23 07:37:20|99.37||99.37||99.37||99.32||0
1637653080000|2021-11-23 07:38:00|||||||||15
1637653100000|2021-11-23 07:38:20|99.32||99.32||99.37||99.32||127
1637653140000|2021-11-23 07:39:00|99.27|99.14|99.27|99.14|99.27|99.14|99.27|99.14|11
1637653160000|2021-11-23 07:39:20|99.32|99.19|99.32|99.19|99.32|99.19|99.32|99.19|0
1637653170000|2021-11-23 07:39:30|99.37||99.32||99.37||99.32||0
1637653180000|2021-11-23 07:39:40|99.37||99.32||99.37||99.32||0
1637653190000|2021-11-23 07:39:50|99.37||99.37||99.37||99.37||0
1637653200000|2021-11-23 07:40:00|99.32|99.14|99.37|99.19|99.37|99.19|99.32|99.14|50
1637653210000|2021-11-23 07:40:10||99.24||99.24||99.24||99.24|0
1637653220000|2021-11-23 07:40:20||99.29||99.24||99.29||99.24|6
1637653240000|2021-11-23 07:40:40||99.19||99.19||99.19||99.19|0
1637653250000|2021-11-23 07:40:50||99.24||99.24||99.24||99.24|0
1637653280000|2021-11-23 07:41:20||99.29||99.29||99.29||99.29|0
1637653290000|2021-11-23 07:41:30|99.42||99.42||99.42||99.42||0
1637653320000|2021-11-23 07:42:00|99.37||99.37||99.37||99.37||0
1637653340000|2021-11-23 07:42:20|99.42||99.42||99.42||99.42||0
1637653380000|2021-11-23 07:43:00|99.37|99.24|99.37|99.24|99.37|99.24|99.37|99.24|0
1637653390000|2021-11-23 07:43:10|99.42|99.29|99.42|99.29|99.42|99.29|99.42|99.24|0
1637653430000|2021-11-23 07:43:50||99.34||99.34||99.34||99.34|0
1637653440000|2021-11-23 07:44:00|99.47||99.47||99.47||99.47||1
1637653530000|2021-11-23 07:45:30|99.42|99.29|99.42|99.29|99.42|99.29|99.42|99.29|0
1637653680000|2021-11-23 07:48:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|54
1637653690000|2021-11-23 07:48:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|16
1637653800000|2021-11-23 07:50:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|123
1637653810000|2021-11-23 07:50:10|99.62||99.62||99.62||99.62||1
1637653870000|2021-11-23 07:51:10|99.57||99.57||99.57||99.57||0
1637653890000|2021-11-23 07:51:30|99.62||99.62||99.62||99.62||0
1637653920000|2021-11-23 07:52:00|99.67||99.67||99.67||99.67||0
1637653940000|2021-11-23 07:52:20||99.54||99.54||99.54||99.54|0
1637653960000|2021-11-23 07:52:40|99.72||99.72||99.72||99.72||0
1637653970000|2021-11-23 07:52:50||99.59||99.59||99.59||99.59|0
1637654070000|2021-11-23 07:54:30|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|0
1637654090000|2021-11-23 07:54:50|99.72||99.72||99.72||99.72||0
1637654100000|2021-11-23 07:55:00|99.77|99.59|99.77|99.64|99.77|99.64|99.77|99.59|0
1637654110000|2021-11-23 07:55:10|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|0
1637654150000|2021-11-23 07:55:50|99.77|99.64|99.72|99.59|99.77|99.64|99.72|99.59|0
1637654200000|2021-11-23 07:56:40|99.82|99.69|99.82|99.69|99.82|99.69|99.82|99.69|73
1637654230000|2021-11-23 07:57:10|99.87||99.87||99.87||99.87||0
1637654270000|2021-11-23 07:57:50|99.82||99.82||99.82||99.82||0
1637654280000|2021-11-23 07:58:00||99.74||99.74||99.74||99.74|3
1637654290000|2021-11-23 07:58:10|99.87||99.87||99.87||99.87||12
1637654300000|2021-11-23 07:58:20|99.82||99.82||99.82||99.82||0
1637654310000|2021-11-23 07:58:30|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|16
1637654320000|2021-11-23 07:58:40|99.77||99.77||99.77||99.77||0
1637654340000|2021-11-23 07:59:00|99.82||99.82||99.82||99.82||11
1637654360000|2021-11-23 07:59:20|99.77||99.77||99.77||99.77||0
1637654370000|2021-11-23 07:59:30|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|282
1637654380000|2021-11-23 07:59:40|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|43
1637654390000|2021-11-23 07:59:50|99.67||99.67||99.67||99.67||112
1637654400000|2021-11-23 08:00:00||99.54||99.59||99.59||99.54|537
1637654410000|2021-11-23 08:00:10||99.54||99.59||99.59||99.54|186
1637654420000|2021-11-23 08:00:20|||||||||467
1637654430000|2021-11-23 08:00:30|99.72|99.64|99.82|99.74|99.82|99.74|99.67|99.64|431
1637654440000|2021-11-23 08:00:40|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|160
1637654450000|2021-11-23 08:00:50|99.92||99.92||99.92||99.87||162
1637654460000|2021-11-23 08:01:00|99.87|99.74|99.87|99.74|99.92|99.79|99.87|99.74|242
1637654470000|2021-11-23 08:01:10|99.82|99.79|99.87|99.74|99.87|99.79|99.82|99.74|106
1637654480000|2021-11-23 08:01:20|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|27
1637654490000|2021-11-23 08:01:30|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.79|14
1637654500000|2021-11-23 08:01:40|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|41
1637654510000|2021-11-23 08:01:50|99.92||99.92||99.92||99.87||31
1637654520000|2021-11-23 08:02:00|99.97|99.84|99.92|99.84|99.97|99.89|99.92|99.84|92
1637654540000|2021-11-23 08:02:20|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|122
1637654550000|2021-11-23 08:02:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|45
1637654590000|2021-11-23 08:03:10|||||||||15
1637654610000|2021-11-23 08:03:30|||||||||89
1637654620000|2021-11-23 08:03:40|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|134
1637654630000|2021-11-23 08:03:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|23
1637654640000|2021-11-23 08:04:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|89
1637654650000|2021-11-23 08:04:10|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|24
1637654660000|2021-11-23 08:04:20|99.87|99.74|99.87|99.74|99.87|99.74|99.87|99.74|50
1637654670000|2021-11-23 08:04:30|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|19
1637654680000|2021-11-23 08:04:40||99.69||99.74||99.74||99.69|14
1637654700000|2021-11-23 08:05:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.69|186
1637654710000|2021-11-23 08:05:10|99.87||99.82||99.87||99.82||86
1637654720000|2021-11-23 08:05:20||99.69||99.74||99.74||99.69|41
1637654730000|2021-11-23 08:05:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|34
1637654740000|2021-11-23 08:05:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|28
1637654750000|2021-11-23 08:05:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|35
1637654760000|2021-11-23 08:06:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|42
1637654770000|2021-11-23 08:06:10||99.69||99.74||99.74||99.69|76
1637654780000|2021-11-23 08:06:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|35
1637654790000|2021-11-23 08:06:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|97
1637654800000|2021-11-23 08:06:40|99.97|99.79|99.97|99.89|99.97|99.89|99.97|99.79|41
1637654810000|2021-11-23 08:06:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|13
1637654820000|2021-11-23 08:07:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|20
1637654830000|2021-11-23 08:07:10|99.87|99.79|99.82|99.74|99.92|99.79|99.82|99.74|372
1637654840000|2021-11-23 08:07:20|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|381
1637654850000|2021-11-23 08:07:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|112
1637654860000|2021-11-23 08:07:40|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|26
1637654870000|2021-11-23 08:07:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|123
1637654880000|2021-11-23 08:08:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|77
1637654890000|2021-11-23 08:08:10|100.12|99.94|100.12|100.04|100.12|100.04|100.07|99.94|61
1637654900000|2021-11-23 08:08:20|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|25
1637654910000|2021-11-23 08:08:30|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|40
1637654920000|2021-11-23 08:08:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|317
1637654930000|2021-11-23 08:08:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|31
1637654940000|2021-11-23 08:09:00|100.12|100.04|100.12|99.99|100.12|100.04|100.07|99.99|30
1637654950000|2021-11-23 08:09:10||100.04||100.04||100.04||99.99|31
1637654960000|2021-11-23 08:09:20|100.07|99.99|99.97|99.89|100.12|99.99|99.97|99.89|58
1637654970000|2021-11-23 08:09:30|100.02||99.97||100.02||99.97||21
1637654980000|2021-11-23 08:09:40|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|0
1637654990000|2021-11-23 08:09:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|12
1637655000000|2021-11-23 08:10:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|9
1637655010000|2021-11-23 08:10:10||99.99||100.04||100.04||99.99|9
1637655020000|2021-11-23 08:10:20|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|82
1637655030000|2021-11-23 08:10:30|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|17
1637655040000|2021-11-23 08:10:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|5
1637655050000|2021-11-23 08:10:50|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|1
1637655060000|2021-11-23 08:11:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|0
1637655070000|2021-11-23 08:11:10|100.12||100.07||100.12||100.07||6
1637655090000|2021-11-23 08:11:30|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|4
1637655100000|2021-11-23 08:11:40|100.12|100.04|100.12|100.04|100.17|100.04|100.12|99.99|4
1637655110000|2021-11-23 08:11:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|0
1637655120000|2021-11-23 08:12:00|100.22|100.04|100.22|100.09|100.22|100.09|100.22|100.04|5
1637655130000|2021-11-23 08:12:10|100.27|100.14|100.27|100.14|100.27|100.19|100.22|100.14|19
1637655140000|2021-11-23 08:12:20||100.19||100.19||100.19||100.14|6
1637655160000|2021-11-23 08:12:40|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|47
1637655170000|2021-11-23 08:12:50|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|67
1637655180000|2021-11-23 08:13:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|95
1637655190000|2021-11-23 08:13:10||99.99||99.99||100.04||99.99|26
1637655200000|2021-11-23 08:13:20|100.17|100.04|100.17|100.09|100.17|100.09|100.17|99.99|7
1637655210000|2021-11-23 08:13:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|5
1637655220000|2021-11-23 08:13:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|6
1637655230000|2021-11-23 08:13:50|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|5
1637655240000|2021-11-23 08:14:00|100.07|99.89|99.97|99.89|100.07|99.89|99.97|99.89|136
1637655250000|2021-11-23 08:14:10|100.02|99.84|99.92|99.84|100.02|99.84|99.92|99.84|8
1637655260000|2021-11-23 08:14:20|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|0
1637655270000|2021-11-23 08:14:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.79|256
1637655290000|2021-11-23 08:14:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|247
1637655300000|2021-11-23 08:15:00|100.02|99.94|100.17|100.09|100.17|100.09|100.02|99.94|198
1637655310000|2021-11-23 08:15:10|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|6
1637655320000|2021-11-23 08:15:20|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|62
1637655330000|2021-11-23 08:15:30|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|2
1637655340000|2021-11-23 08:15:40|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|6
1637655350000|2021-11-23 08:15:50|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|4
1637655360000|2021-11-23 08:16:00|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|59
1637655370000|2021-11-23 08:16:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637655380000|2021-11-23 08:16:20|100.02||99.97||100.02||99.97||27
1637655390000|2021-11-23 08:16:30|100.02|99.94|100.02|99.89|100.02|99.94|99.97|99.89|2
1637655400000|2021-11-23 08:16:40||99.94||99.94||99.94||99.89|13
1637655410000|2021-11-23 08:16:50|99.97|99.89|99.97|99.89|99.97|99.94|99.97|99.89|0
1637655420000|2021-11-23 08:17:00|100.02|99.84|99.92|99.84|100.02|99.89|99.92|99.84|72
1637655430000|2021-11-23 08:17:10|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|26
1637655440000|2021-11-23 08:17:20|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|2
1637655450000|2021-11-23 08:17:30|99.92|99.84|99.92|99.79|99.92|99.84|99.87|99.79|2
1637655460000|2021-11-23 08:17:40|99.87|99.84|99.92|99.84|99.92|99.84|99.87|99.84|86
1637655480000|2021-11-23 08:18:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|239
1637655490000|2021-11-23 08:18:10||99.89||99.94||99.94||99.89|0
1637655500000|2021-11-23 08:18:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|45
1637655510000|2021-11-23 08:18:30|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|310
1637655520000|2021-11-23 08:18:40|||||||||17
1637655530000|2021-11-23 08:18:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|142
1637655540000|2021-11-23 08:19:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|210
1637655550000|2021-11-23 08:19:10|99.82|99.69|99.82|99.74|99.82|99.74|99.77|99.69|0
1637655560000|2021-11-23 08:19:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637655570000|2021-11-23 08:19:30|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|112
1637655580000|2021-11-23 08:19:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|34
1637655600000|2021-11-23 08:20:00||99.49||99.54||99.54||99.49|176
1637655610000|2021-11-23 08:20:10|||||||||11
1637655620000|2021-11-23 08:20:20|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|2
1637655630000|2021-11-23 08:20:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|115
1637655650000|2021-11-23 08:20:50|||||||||50
1637655660000|2021-11-23 08:21:00|||||||||106
1637655670000|2021-11-23 08:21:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|125
1637655680000|2021-11-23 08:21:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|71
1637655690000|2021-11-23 08:21:30|||||||||164
1637655710000|2021-11-23 08:21:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|51
1637655720000|2021-11-23 08:22:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|102
1637655740000|2021-11-23 08:22:20|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|88
1637655750000|2021-11-23 08:22:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|32
1637655760000|2021-11-23 08:22:40|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|65
1637655770000|2021-11-23 08:22:50|99.42|99.39|99.42|99.34|99.42|99.39|99.42|99.34|0
1637655780000|2021-11-23 08:23:00|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|127
1637655790000|2021-11-23 08:23:10|||||||||29
1637655800000|2021-11-23 08:23:20|99.27|99.19|99.27|99.19|99.27|99.24|99.27|99.19|36
1637655810000|2021-11-23 08:23:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|27
1637655820000|2021-11-23 08:23:40|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|32
1637655830000|2021-11-23 08:23:50|99.17|99.09|99.17|99.09|99.17|99.14|99.17|99.09|201
1637655840000|2021-11-23 08:24:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|71
1637655850000|2021-11-23 08:24:10|||||||||41
1637655860000|2021-11-23 08:24:20|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.19|20
1637655870000|2021-11-23 08:24:30||99.14||99.14||99.19||99.14|20
1637655880000|2021-11-23 08:24:40|99.22|99.19|99.32|99.19|99.32|99.19|99.22|99.14|4
1637655890000|2021-11-23 08:24:50|99.27|99.24|99.32|99.24|99.32|99.24|99.27|99.24|2
1637655900000|2021-11-23 08:25:00|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|134
1637655910000|2021-11-23 08:25:10|99.27|99.19|99.32|99.19|99.32|99.24|99.27|99.19|18
1637655920000|2021-11-23 08:25:20|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|0
1637655930000|2021-11-23 08:25:30|||||||||58
1637655940000|2021-11-23 08:25:40|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|173
1637655950000|2021-11-23 08:25:50|99.27||99.22||99.27||99.22||3
1637655960000|2021-11-23 08:26:00|99.27|99.19|99.32|99.24|99.37|99.29|99.22|99.19|234
1637655970000|2021-11-23 08:26:10|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|56
1637655990000|2021-11-23 08:26:30|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|0
1637656000000|2021-11-23 08:26:40|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.19|20
1637656010000|2021-11-23 08:26:50|99.37|99.19|99.37|99.29|99.37|99.29|99.37|99.19|33
1637656020000|2021-11-23 08:27:00|99.32|99.24|99.37|99.24|99.37|99.24|99.32|99.24|17
1637656030000|2021-11-23 08:27:10|99.32|99.29|99.32|99.24|99.37|99.29|99.32|99.24|3
1637656040000|2021-11-23 08:27:20|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|0
1637656050000|2021-11-23 08:27:30||99.24||99.24||99.29||99.24|1
1637656060000|2021-11-23 08:27:40|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.29|1
1637656070000|2021-11-23 08:27:50|||||||||100
1637656080000|2021-11-23 08:28:00|99.42||99.42||99.42||99.37||26
1637656090000|2021-11-23 08:28:10||99.34||99.34||99.34||99.34|0
1637656110000|2021-11-23 08:28:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|54
1637656120000|2021-11-23 08:28:40|99.42|99.34|99.47|99.34|99.47|99.39|99.42|99.34|4
1637656130000|2021-11-23 08:28:50|99.42|99.39|99.47|99.39|99.47|99.39|99.42|99.39|0
1637656140000|2021-11-23 08:29:00|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.34|40
1637656150000|2021-11-23 08:29:10|99.47|99.39|99.47|99.34|99.47|99.39|99.42|99.34|61
1637656160000|2021-11-23 08:29:20|99.42|99.39|99.42|99.34|99.47|99.39|99.42|99.34|50
1637656170000|2021-11-23 08:29:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|0
1637656180000|2021-11-23 08:29:40|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|2
1637656200000|2021-11-23 08:30:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|1786
1637656210000|2021-11-23 08:30:10|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.29|28
1637656220000|2021-11-23 08:30:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|23
1637656230000|2021-11-23 08:30:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|3
1637656240000|2021-11-23 08:30:40|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|323
1637656250000|2021-11-23 08:30:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|67
1637656260000|2021-11-23 08:31:00|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|130
1637656270000|2021-11-23 08:31:10|||||||||3
1637656280000|2021-11-23 08:31:20|99.32||99.32||99.32||99.27||4
1637656290000|2021-11-23 08:31:30|99.27||99.27||99.32||99.27||2
1637656300000|2021-11-23 08:31:40|99.32||99.27||99.32||99.27||219
1637656310000|2021-11-23 08:31:50|99.32|99.14|99.27|99.19|99.32|99.19|99.27|99.14|91
1637656320000|2021-11-23 08:32:00|99.32|99.24|99.37|99.24|99.37|99.24|99.27|99.24|8
1637656330000|2021-11-23 08:32:10|99.32|99.19|99.32|99.19|99.32|99.19|99.32|99.19|12
1637656340000|2021-11-23 08:32:20|99.37|99.24|99.37|99.29|99.37|99.29|99.37|99.19|4
1637656350000|2021-11-23 08:32:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|20
1637656360000|2021-11-23 08:32:40|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|25
1637656370000|2021-11-23 08:32:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|41
1637656380000|2021-11-23 08:33:00|99.52||99.47||99.52||99.47||55
1637656390000|2021-11-23 08:33:10|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.39|24
1637656410000|2021-11-23 08:33:30|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|30
1637656430000|2021-11-23 08:33:50|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|24
1637656440000|2021-11-23 08:34:00||99.39||99.39||99.44||99.39|58
1637656450000|2021-11-23 08:34:10|99.47|99.44|99.47|99.39|99.47|99.44|99.47|99.39|2
1637656460000|2021-11-23 08:34:20|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|19
1637656470000|2021-11-23 08:34:30|99.47||99.52||99.52||99.47||0
1637656480000|2021-11-23 08:34:40|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.39|3
1637656490000|2021-11-23 08:34:50|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|17
1637656500000|2021-11-23 08:35:00|99.37|99.29|99.42|99.29|99.42|99.34|99.37|99.29|155
1637656510000|2021-11-23 08:35:10|99.37||99.42||99.42||99.37||0
1637656520000|2021-11-23 08:35:20||99.34||99.34||99.34||99.29|18
1637656530000|2021-11-23 08:35:30|99.37|99.29|99.37|99.29|99.37|99.34|99.37|99.29|2
1637656540000|2021-11-23 08:35:40||99.24||99.29||99.29||99.24|102
1637656550000|2021-11-23 08:35:50|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|51
1637656560000|2021-11-23 08:36:00|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|540
1637656570000|2021-11-23 08:36:10|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|122
1637656580000|2021-11-23 08:36:20|99.47|99.39|99.47|99.39|99.47|99.44|99.47|99.39|1
1637656590000|2021-11-23 08:36:30|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|2
1637656600000|2021-11-23 08:36:40|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|21
1637656610000|2021-11-23 08:36:50|||||||||1
1637656620000|2021-11-23 08:37:00|99.27|99.19|99.27|99.14|99.32|99.19|99.27|99.14|57
1637656630000|2021-11-23 08:37:10|99.22||99.27||99.27||99.22||0
1637656640000|2021-11-23 08:37:20|99.22|99.09|99.17|99.09|99.22|99.09|99.17|99.09|26
1637656650000|2021-11-23 08:37:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.09|11
1637656660000|2021-11-23 08:37:40|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|2
1637656670000|2021-11-23 08:37:50|99.12|99.04|99.17|99.04|99.17|99.09|99.12|99.04|30
1637656680000|2021-11-23 08:38:00|99.12|99.09|99.17|99.09|99.17|99.09|99.12|99.04|29
1637656690000|2021-11-23 08:38:10|99.12|99.04|99.17|99.04|99.17|99.09|99.12|99.04|0
1637656700000|2021-11-23 08:38:20|99.12|99.09|99.12|99.04|99.17|99.09|99.12|99.04|0
1637656710000|2021-11-23 08:38:30|99.17||99.17||99.17||99.12||15
1637656720000|2021-11-23 08:38:40|99.12|99.09|99.17|99.09|99.17|99.09|99.12|99.04|0
1637656730000|2021-11-23 08:38:50||99.04||99.04||99.09||99.04|0
1637656740000|2021-11-23 08:39:00|99.12|99.09|99.12|99.04|99.17|99.09|99.12|99.04|6
1637656750000|2021-11-23 08:39:10|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|3
1637656760000|2021-11-23 08:39:20||99.04||99.09||99.09||99.04|0
1637656770000|2021-11-23 08:39:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|138
1637656790000|2021-11-23 08:39:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|96
1637656800000|2021-11-23 08:40:00|99.22|99.14|99.27|99.14|99.27|99.19|99.22|99.14|54
1637656810000|2021-11-23 08:40:10|99.22|99.19|99.27|99.19|99.27|99.19|99.22|99.19|0
1637656830000|2021-11-23 08:40:30|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|2
1637656840000|2021-11-23 08:40:40|99.27||99.27||99.27||99.22||40
1637656850000|2021-11-23 08:40:50|99.22|99.19|99.27|99.19|99.27|99.19|99.22|99.14|0
1637656860000|2021-11-23 08:41:00|99.32||99.32||99.32||99.32||5
1637656870000|2021-11-23 08:41:10|99.27|99.24|99.32|99.24|99.32|99.24|99.27|99.24|5
1637656880000|2021-11-23 08:41:20|99.27|99.19|99.32|99.19|99.32|99.24|99.27|99.19|2
1637656890000|2021-11-23 08:41:30|99.27|99.14|99.22|99.14|99.32|99.14|99.22|99.14|36
1637656900000|2021-11-23 08:41:40|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|15
1637656910000|2021-11-23 08:41:50|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|15
1637656920000|2021-11-23 08:42:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|95
1637656930000|2021-11-23 08:42:10|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|29
1637656940000|2021-11-23 08:42:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|0
1637656960000|2021-11-23 08:42:40|||||||||3
1637656980000|2021-11-23 08:43:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|78
1637656990000|2021-11-23 08:43:10|99.32|99.24|99.37|99.24|99.37|99.24|99.32|99.24|27
1637657000000|2021-11-23 08:43:20|99.32|99.29|99.32|99.24|99.37|99.29|99.32|99.24|0
1637657010000|2021-11-23 08:43:30|99.37||99.32||99.37||99.32||0
1637657020000|2021-11-23 08:43:40|99.37|99.29|99.47|99.34|99.47|99.34|99.32|99.29|1257
1637657030000|2021-11-23 08:43:50|99.42|99.39|99.42|99.34|99.42|99.39|99.42|99.34|6
1637657040000|2021-11-23 08:44:00|||||||||306
1637657050000|2021-11-23 08:44:10|99.47||99.47||99.47||99.47||50
1637657060000|2021-11-23 08:44:20||99.39||99.34||99.39||99.34|100
1637657070000|2021-11-23 08:44:30|99.42||99.42||99.42||99.42||0
1637657080000|2021-11-23 08:44:40|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|13
1637657090000|2021-11-23 08:44:50|99.52|99.39|99.57|99.44|99.57|99.44|99.52|99.39|413
1637657100000|2021-11-23 08:45:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.44|63
1637657110000|2021-11-23 08:45:10|||||||||20
1637657120000|2021-11-23 08:45:20|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.49|568
1637657130000|2021-11-23 08:45:30|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|5
1637657140000|2021-11-23 08:45:40||99.49||99.54||99.54||99.49|2
1637657150000|2021-11-23 08:45:50||99.49||99.54||99.54||99.49|0
1637657160000|2021-11-23 08:46:00|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|255
1637657170000|2021-11-23 08:46:10|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|67
1637657180000|2021-11-23 08:46:20||99.39||99.39||99.39||99.39|19
1637657190000|2021-11-23 08:46:30|99.47||99.47||99.47||99.47||0
1637657200000|2021-11-23 08:46:40|99.42|99.34|99.42|99.29|99.47|99.34|99.42|99.29|56
1637657210000|2021-11-23 08:46:50|99.37|99.34|99.37|99.29|99.37|99.34|99.37|99.24|31
1637657220000|2021-11-23 08:47:00|||||||||7
1637657240000|2021-11-23 08:47:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|76
1637657260000|2021-11-23 08:47:40|99.27|99.19|99.27|99.19|99.27|99.24|99.27|99.19|1
1637657270000|2021-11-23 08:47:50|99.22|99.14|99.27|99.14|99.27|99.14|99.22|99.14|1
1637657280000|2021-11-23 08:48:00|99.22|99.19|99.27|99.19|99.27|99.19|99.22|99.14|87
1637657290000|2021-11-23 08:48:10||99.14||99.14||99.19||99.14|0
1637657300000|2021-11-23 08:48:20|99.22|99.19|99.27|99.19|99.27|99.19|99.22|99.14|5
1637657310000|2021-11-23 08:48:30|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|2
1637657320000|2021-11-23 08:48:40||99.14||99.19||99.19||99.14|20
1637657330000|2021-11-23 08:48:50|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|0
1637657340000|2021-11-23 08:49:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|61
1637657370000|2021-11-23 08:49:30|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.14|290
1637657380000|2021-11-23 08:49:40|||||||||363
1637657400000|2021-11-23 08:50:00|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|100
1637657410000|2021-11-23 08:50:10|99.32|99.24|99.32|99.24|99.37|99.24|99.32|99.24|173
1637657420000|2021-11-23 08:50:20|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|12
1637657430000|2021-11-23 08:50:30|99.37|99.19|99.37|99.24|99.37|99.24|99.32|99.19|2
1637657440000|2021-11-23 08:50:40|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.24|2
1637657450000|2021-11-23 08:50:50|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|2
1637657460000|2021-11-23 08:51:00||99.24||99.24||99.24||99.24|17
1637657470000|2021-11-23 08:51:10|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.24|6
1637657480000|2021-11-23 08:51:20|99.32|99.24|99.32|99.24|99.37|99.24|99.32|99.24|2
1637657490000|2021-11-23 08:51:30|99.27|99.19|99.27|99.19|99.32|99.19|99.27|99.19|18
1637657500000|2021-11-23 08:51:40|99.32|99.24|99.37|99.29|99.37|99.29|99.27|99.24|0
1637657520000|2021-11-23 08:52:00|99.32|99.24|99.32|99.19|99.32|99.24|99.27|99.19|9
1637657530000|2021-11-23 08:52:10|99.27||99.27||99.32||99.27||0
1637657540000|2021-11-23 08:52:20|||||||||2
1637657550000|2021-11-23 08:52:30|||||||||85
1637657560000|2021-11-23 08:52:40|99.32|99.24|99.37|99.24|99.37|99.24|99.27|99.24|22
1637657570000|2021-11-23 08:52:50||99.29||99.29||99.29||99.24|12
1637657600000|2021-11-23 08:53:20|||||||||4
1637657610000|2021-11-23 08:53:30|99.42|99.34|99.42|99.29|99.42|99.34|99.37|99.29|84
1637657620000|2021-11-23 08:53:40|99.37||99.37||99.42||99.37||35
1637657630000|2021-11-23 08:53:50|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|41
1637657640000|2021-11-23 08:54:00|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.34|41
1637657650000|2021-11-23 08:54:10|99.37|99.29|99.42|99.29|99.42|99.34|99.37|99.29|4
1637657660000|2021-11-23 08:54:20|99.47|99.34|99.47|99.39|99.47|99.39|99.47|99.34|151
1637657700000|2021-11-23 08:55:00|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|173
1637657710000|2021-11-23 08:55:10|99.32|99.24|99.32|99.24|99.37|99.24|99.32|99.24|26
1637657720000|2021-11-23 08:55:20|99.37||99.32||99.37||99.32||0
1637657730000|2021-11-23 08:55:30|99.37|99.29|99.37|99.24|99.37|99.29|99.32|99.24|3
1637657740000|2021-11-23 08:55:40|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.24|3
1637657750000|2021-11-23 08:55:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|30
1637657760000|2021-11-23 08:56:00|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|43
1637657770000|2021-11-23 08:56:10||99.29||99.34||99.34||99.29|2
1637657780000|2021-11-23 08:56:20|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|1
1637657790000|2021-11-23 08:56:30|99.42||99.37||99.42||99.37||0
1637657810000|2021-11-23 08:56:50|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|28
1637657820000|2021-11-23 08:57:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|7
1637657830000|2021-11-23 08:57:10|99.27||99.27||99.27||99.22||0
1637657840000|2021-11-23 08:57:20|99.22||99.22||99.27||99.22||0
1637657850000|2021-11-23 08:57:30|99.27||99.22||99.27||99.22||6
1637657860000|2021-11-23 08:57:40|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|0
1637657870000|2021-11-23 08:57:50|99.32||99.32||99.32||99.27||1
1637657880000|2021-11-23 08:58:00|99.27|99.24|99.32|99.24|99.32|99.24|99.27|99.24|0
1637657890000|2021-11-23 08:58:10|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|6
1637657900000|2021-11-23 08:58:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|0
1637657910000|2021-11-23 08:58:30|99.27|99.19|99.32|99.19|99.32|99.19|99.27|99.19|125
1637657920000|2021-11-23 08:58:40|99.27||99.27||99.27||99.27||0
1637657930000|2021-11-23 08:58:50|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.24|0
1637657940000|2021-11-23 08:59:00||99.19||99.24||99.24||99.19|8
1637657950000|2021-11-23 08:59:10||99.19||99.24||99.24||99.19|2
1637657960000|2021-11-23 08:59:20|99.37||99.32||99.37||99.32||98
1637657970000|2021-11-23 08:59:30|99.37||99.32||99.37||99.32||7
1637657980000|2021-11-23 08:59:40|99.37||99.32||99.37||99.32||1
1637657990000|2021-11-23 08:59:50|99.37||99.37||99.37||99.32||0
1637658000000|2021-11-23 09:00:00|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.24|25
1637658010000|2021-11-23 09:00:10|99.32|99.24|99.32|99.24|99.32|99.29|99.32|99.24|2
1637658020000|2021-11-23 09:00:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|2
1637658030000|2021-11-23 09:00:30|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|26
1637658040000|2021-11-23 09:00:40|99.32|99.24|99.32|99.24|99.37|99.24|99.32|99.24|2
1637658050000|2021-11-23 09:00:50|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|173
1637658060000|2021-11-23 09:01:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|353
1637658070000|2021-11-23 09:01:10|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|137
1637658080000|2021-11-23 09:01:20|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|100
1637658090000|2021-11-23 09:01:30|||||||||1
1637658100000|2021-11-23 09:01:40|99.22|99.14|99.27|99.14|99.27|99.14|99.22|99.14|2
1637658110000|2021-11-23 09:01:50|99.22|99.19|99.27|99.14|99.27|99.19|99.22|99.14|20
1637658120000|2021-11-23 09:02:00|99.22|99.19|99.22|99.14|99.27|99.19|99.22|99.14|7
1637658130000|2021-11-23 09:02:10|99.32|99.24|99.37|99.24|99.37|99.29|99.32|99.24|841
1637658140000|2021-11-23 09:02:20|99.32|99.29|99.37|99.29|99.37|99.29|99.32|99.24|0
1637658160000|2021-11-23 09:02:40|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|250
1637658170000|2021-11-23 09:02:50|||||||||7
1637658180000|2021-11-23 09:03:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|34
1637658220000|2021-11-23 09:03:40|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|13
1637658230000|2021-11-23 09:03:50||99.19||99.19||99.19||99.19|2
1637658240000|2021-11-23 09:04:00|99.27|99.24|99.32|99.24|99.32|99.24|99.27|99.19|6
1637658250000|2021-11-23 09:04:10||99.19||99.19||99.24||99.19|0
1637658260000|2021-11-23 09:04:20|99.27|99.24|99.27|99.19|99.27|99.24|99.27|99.19|0
1637658270000|2021-11-23 09:04:30|99.32|99.24|99.32|99.19|99.32|99.24|99.27|99.19|4
1637658280000|2021-11-23 09:04:40|99.27|99.24|99.37|99.29|99.37|99.29|99.27|99.19|120
1637658300000|2021-11-23 09:05:00|99.32|99.24|99.32|99.24|99.32|99.29|99.32|99.24|6
1637658310000|2021-11-23 09:05:10|99.27|99.19|99.27|99.19|99.32|99.19|99.27|99.19|2
1637658320000|2021-11-23 09:05:20||99.14||99.19||99.19||99.14|2
1637658330000|2021-11-23 09:05:30|99.22|99.14|99.22|99.14|99.27|99.14|99.22|99.14|2
1637658340000|2021-11-23 09:05:40||99.09||99.09||99.09||99.09|8
1637658350000|2021-11-23 09:05:50|99.17|99.14|99.17|99.09|99.17|99.14|99.17|99.09|0
1637658360000|2021-11-23 09:06:00|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|14
1637658370000|2021-11-23 09:06:10|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|125
1637658380000|2021-11-23 09:06:20|99.17|99.09|99.12|99.04|99.17|99.09|99.12|99.04|14
1637658420000|2021-11-23 09:07:00||98.99||98.99||99.04||98.99|168
1637658430000|2021-11-23 09:07:10|99.07|98.94|99.02|98.94|99.07|98.94|99.02|98.94|536
1637658440000|2021-11-23 09:07:20|||||||||1
1637658460000|2021-11-23 09:07:40|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|6
1637658470000|2021-11-23 09:07:50|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|0
1637658480000|2021-11-23 09:08:00|98.97||98.97||99.02||98.97||6
1637658490000|2021-11-23 09:08:10|||||||||7
1637658500000|2021-11-23 09:08:20|||||||||7
1637658520000|2021-11-23 09:08:40|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|59
1637658530000|2021-11-23 09:08:50|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|6
1637658540000|2021-11-23 09:09:00|||||||||1
1637658550000|2021-11-23 09:09:10|||||||||6
1637658560000|2021-11-23 09:09:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.89|74
1637658570000|2021-11-23 09:09:30||98.89||98.94||98.94||98.89|145
1637658580000|2021-11-23 09:09:40|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|0
1637658600000|2021-11-23 09:10:00|99.02||98.97||99.02||98.97||6
1637658610000|2021-11-23 09:10:10|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|5
1637658650000|2021-11-23 09:10:50|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|82
1637658660000|2021-11-23 09:11:00|||||||||10
1637658680000|2021-11-23 09:11:20|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|6
1637658690000|2021-11-23 09:11:30|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|2
1637658700000|2021-11-23 09:11:40|98.97|98.94|99.02|98.94|99.02|98.94|98.97|98.89|4
1637658710000|2021-11-23 09:11:50||98.89||98.94||98.94||98.89|0
1637658720000|2021-11-23 09:12:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|7
1637658730000|2021-11-23 09:12:10|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.89|0
1637658740000|2021-11-23 09:12:20|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|103
1637658750000|2021-11-23 09:12:30|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|0
1637658770000|2021-11-23 09:12:50|||||||||5
1637658780000|2021-11-23 09:13:00|99.12||99.07||99.12||99.07||5
1637658790000|2021-11-23 09:13:10|99.12||99.12||99.12||99.07||1
1637658800000|2021-11-23 09:13:20||99.04||99.04||99.04||99.04|0
1637658810000|2021-11-23 09:13:30|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|89
1637658820000|2021-11-23 09:13:40|||||||||7
1637658840000|2021-11-23 09:14:00|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|113
1637658850000|2021-11-23 09:14:10|||||||||20
1637658860000|2021-11-23 09:14:20|||||||||2
1637658870000|2021-11-23 09:14:30|99.27||99.27||99.27||99.27||71
1637658880000|2021-11-23 09:14:40||99.19||99.19||99.19||99.19|0
1637658890000|2021-11-23 09:14:50|99.32|99.24|99.32|99.19|99.32|99.24|99.32|99.19|1985
1637658900000|2021-11-23 09:15:00|99.27|99.24|99.27|99.19|99.32|99.24|99.27|99.19|6
1637658910000|2021-11-23 09:15:10|99.22|99.14|99.22|99.14|99.22|99.14|99.22|99.14|104
1637658920000|2021-11-23 09:15:20|||||||||51
1637658930000|2021-11-23 09:15:30|99.17|99.09|99.22|99.09|99.22|99.09|99.17|99.09|62
1637658940000|2021-11-23 09:15:40|99.17|99.14|99.22|99.14|99.22|99.14|99.17|99.09|0
1637658950000|2021-11-23 09:15:50|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.14|2
1637658960000|2021-11-23 09:16:00|||||||||7
1637658980000|2021-11-23 09:16:20|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|25
1637658990000|2021-11-23 09:16:30|99.37|99.29|99.37|99.24|99.37|99.29|99.32|99.24|497
1637659000000|2021-11-23 09:16:40||99.29||99.29||99.29||99.24|0
1637659010000|2021-11-23 09:16:50|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|0
1637659020000|2021-11-23 09:17:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|2
1637659030000|2021-11-23 09:17:10|99.32|99.24|99.32|99.24|99.37|99.24|99.32|99.24|5
1637659040000|2021-11-23 09:17:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|2
1637659070000|2021-11-23 09:17:50|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.29|74
1637659080000|2021-11-23 09:18:00||99.29||99.34||99.34||99.29|19
1637659100000|2021-11-23 09:18:20|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|153
1637659110000|2021-11-23 09:18:30|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|50
1637659120000|2021-11-23 09:18:40|||||||||90
1637659130000|2021-11-23 09:18:50|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|30
1637659140000|2021-11-23 09:19:00|||||||||369
1637659150000|2021-11-23 09:19:10|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|308
1637659160000|2021-11-23 09:19:20|||||||||39
1637659180000|2021-11-23 09:19:40|||||||||139
1637659190000|2021-11-23 09:19:50|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|143
1637659200000|2021-11-23 09:20:00|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.39|8
1637659210000|2021-11-23 09:20:10|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|307
1637659230000|2021-11-23 09:20:30|||||||||31
1637659240000|2021-11-23 09:20:40|||||||||243
1637659260000|2021-11-23 09:21:00|99.52||99.47||99.52||99.47||258
1637659290000|2021-11-23 09:21:30|||||||||124
1637659300000|2021-11-23 09:21:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|69
1637659310000|2021-11-23 09:21:50|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|7
1637659320000|2021-11-23 09:22:00|||||||||98
1637659340000|2021-11-23 09:22:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|44
1637659380000|2021-11-23 09:23:00|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|7
1637659390000|2021-11-23 09:23:10|||||||||1
1637659400000|2021-11-23 09:23:20|99.52||99.47||99.52||99.47||16
1637659420000|2021-11-23 09:23:40|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|71
1637659440000|2021-11-23 09:24:00|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|81
1637659450000|2021-11-23 09:24:10|99.57||99.57||99.57||99.52||181
1637659460000|2021-11-23 09:24:20|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|0
1637659480000|2021-11-23 09:24:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|234
1637659490000|2021-11-23 09:24:50|99.67||99.62||99.67||99.62||135
1637659500000|2021-11-23 09:25:00|||||||||25
1637659510000|2021-11-23 09:25:10|||||||||350
1637659520000|2021-11-23 09:25:20|||||||||172
1637659530000|2021-11-23 09:25:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|71
1637659550000|2021-11-23 09:25:50|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|15
1637659560000|2021-11-23 09:26:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|0
1637659570000|2021-11-23 09:26:10|99.67|99.59|99.67|99.59|99.72|99.59|99.67|99.59|288
1637659590000|2021-11-23 09:26:30|||||||||6
1637659600000|2021-11-23 09:26:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|6
1637659610000|2021-11-23 09:26:50|99.67|99.59|99.67|99.59|99.72|99.59|99.67|99.59|7
1637659620000|2021-11-23 09:27:00|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|9
1637659630000|2021-11-23 09:27:10||99.64||99.64||99.64||99.64|3
1637659650000|2021-11-23 09:27:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|364
1637659660000|2021-11-23 09:27:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|55
1637659670000|2021-11-23 09:27:50|||||||||1
1637659680000|2021-11-23 09:28:00|||||||||13
1637659690000|2021-11-23 09:28:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637659700000|2021-11-23 09:28:20|||||||||214
1637659720000|2021-11-23 09:28:40|99.82|99.74|99.82|99.69|99.82|99.74|99.82|99.69|53
1637659730000|2021-11-23 09:28:50|99.77|99.74|99.77|99.69|99.77|99.74|99.77|99.69|89
1637659740000|2021-11-23 09:29:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|42
1637659750000|2021-11-23 09:29:10|||||||||1467
1637659770000|2021-11-23 09:29:30|||||||||42
1637659780000|2021-11-23 09:29:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|123
1637659790000|2021-11-23 09:29:50|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|1464
1637659800000|2021-11-23 09:30:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|184
1637659810000|2021-11-23 09:30:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|58
1637659820000|2021-11-23 09:30:20|99.92||99.92||99.92||99.92||38
1637659830000|2021-11-23 09:30:30|99.87|99.74|99.82|99.74|99.87|99.74|99.82|99.74|61
1637659840000|2021-11-23 09:30:40|||||||||3
1637659860000|2021-11-23 09:31:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|977
1637659870000|2021-11-23 09:31:10|||||||||77
1637659890000|2021-11-23 09:31:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|985
1637659900000|2021-11-23 09:31:40|99.82|99.74|99.87|99.74|99.87|99.74|99.82|99.74|50
1637659910000|2021-11-23 09:31:50|99.82||99.82||99.87||99.82||1
1637659920000|2021-11-23 09:32:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|48
1637659930000|2021-11-23 09:32:10|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|30
1637659940000|2021-11-23 09:32:20|||||||||2
1637659950000|2021-11-23 09:32:30||99.59||99.64||99.64||99.59|88
1637659960000|2021-11-23 09:32:40|||||||||3
1637659970000|2021-11-23 09:32:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|28
1637659980000|2021-11-23 09:33:00||99.64||99.69||99.69||99.64|18
1637659990000|2021-11-23 09:33:10|99.72|99.64|99.82|99.69|99.82|99.69|99.72|99.64|526
1637660000000|2021-11-23 09:33:20|99.77||99.77||99.77||99.77||0
1637660010000|2021-11-23 09:33:30|99.82||99.77||99.82||99.77||19
1637660020000|2021-11-23 09:33:40|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|5
1637660030000|2021-11-23 09:33:50||99.74||99.69||99.74||99.69|483
1637660040000|2021-11-23 09:34:00|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.69|30
1637660060000|2021-11-23 09:34:20|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|7
1637660070000|2021-11-23 09:34:30|99.77||99.82||99.82||99.77||21
1637660080000|2021-11-23 09:34:40||99.74||99.74||99.74||99.74|0
1637660090000|2021-11-23 09:34:50||99.69||99.74||99.74||99.69|49
1637660100000|2021-11-23 09:35:00|99.87||99.87||99.87||99.87||2520
1637660110000|2021-11-23 09:35:10||99.79||99.79||99.79||99.79|0
1637660120000|2021-11-23 09:35:20|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|26
1637660130000|2021-11-23 09:35:30|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|49
1637660140000|2021-11-23 09:35:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|65
1637660150000|2021-11-23 09:35:50|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|31
1637660160000|2021-11-23 09:36:00|||||||||19
1637660170000|2021-11-23 09:36:10|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|68
1637660180000|2021-11-23 09:36:20|||||||||450
1637660190000|2021-11-23 09:36:30|||||||||22
1637660200000|2021-11-23 09:36:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|42
1637660210000|2021-11-23 09:36:50|||||||||2
1637660220000|2021-11-23 09:37:00|||||||||15
1637660230000|2021-11-23 09:37:10|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|109
1637660250000|2021-11-23 09:37:30|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|77
1637660260000|2021-11-23 09:37:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|15
1637660270000|2021-11-23 09:37:50|||||||||8
1637660280000|2021-11-23 09:38:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|98
1637660290000|2021-11-23 09:38:10|||||||||30
1637660300000|2021-11-23 09:38:20|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|113
1637660310000|2021-11-23 09:38:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|87
1637660320000|2021-11-23 09:38:40|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|10
1637660330000|2021-11-23 09:38:50|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|77
1637660340000|2021-11-23 09:39:00|||||||||39
1637660360000|2021-11-23 09:39:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|44
1637660370000|2021-11-23 09:39:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|265
1637660380000|2021-11-23 09:39:40|||||||||5
1637660390000|2021-11-23 09:39:50|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|22
1637660400000|2021-11-23 09:40:00|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|25
1637660410000|2021-11-23 09:40:10||99.89||99.89||99.89||99.84|16
1637660420000|2021-11-23 09:40:20|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|12
1637660430000|2021-11-23 09:40:30|||||||||19
1637660460000|2021-11-23 09:41:00||99.84||99.89||99.89||99.84|27
1637660470000|2021-11-23 09:41:10||99.84||99.89||99.89||99.84|5
1637660480000|2021-11-23 09:41:20||99.84||99.89||99.89||99.84|1
1637660490000|2021-11-23 09:41:30|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|19
1637660500000|2021-11-23 09:41:40|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|4
1637660510000|2021-11-23 09:41:50|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|960
1637660520000|2021-11-23 09:42:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|18
1637660530000|2021-11-23 09:42:10|99.97||99.92||99.97||99.92||1
1637660540000|2021-11-23 09:42:20|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|3
1637660550000|2021-11-23 09:42:30|99.97||99.92||99.97||99.92||18
1637660570000|2021-11-23 09:42:50|99.97||99.97||99.97||99.92||0
1637660580000|2021-11-23 09:43:00||99.89||99.84||99.89||99.84|27
1637660590000|2021-11-23 09:43:10||99.89||99.89||99.89||99.89|0
1637660610000|2021-11-23 09:43:30|||||||||17
1637660620000|2021-11-23 09:43:40|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|14
1637660630000|2021-11-23 09:43:50|99.92||99.92||99.92||99.92||22
1637660640000|2021-11-23 09:44:00|99.87|99.84|99.87|99.79|99.87|99.84|99.87|99.79|15
1637660650000|2021-11-23 09:44:10||99.74||99.74||99.74||99.74|65
1637660660000|2021-11-23 09:44:20|99.82|99.69|99.82|99.69|99.82|99.69|99.77|99.69|40
1637660670000|2021-11-23 09:44:30|99.77||99.82||99.82||99.77||65
1637660680000|2021-11-23 09:44:40|99.77||99.77||99.82||99.77||0
1637660690000|2021-11-23 09:44:50|99.82||99.82||99.82||99.82||28
1637660700000|2021-11-23 09:45:00||99.74||99.74||99.74||99.69|21
1637660710000|2021-11-23 09:45:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|1
1637660720000|2021-11-23 09:45:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|71
1637660730000|2021-11-23 09:45:30|||||||||22
1637660760000|2021-11-23 09:46:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|31
1637660770000|2021-11-23 09:46:10|||||||||480
1637660780000|2021-11-23 09:46:20|99.77||99.77||99.77||99.77||0
1637660790000|2021-11-23 09:46:30|99.72||99.72||99.77||99.72||17
1637660810000|2021-11-23 09:46:50|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|3
1637660820000|2021-11-23 09:47:00|99.77||99.77||99.77||99.77||16
1637660830000|2021-11-23 09:47:10||99.69||99.69||99.69||99.69|0
1637660840000|2021-11-23 09:47:20|99.82||99.82||99.82||99.77||4
1637660850000|2021-11-23 09:47:30|99.77||99.77||99.77||99.77||16
1637660880000|2021-11-23 09:48:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|18
1637660890000|2021-11-23 09:48:10|99.87||99.87||99.87||99.82||4
1637660900000|2021-11-23 09:48:20|99.82||99.82||99.87||99.82||0
1637660910000|2021-11-23 09:48:30|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.79|21
1637660930000|2021-11-23 09:48:50||99.74||99.79||99.79||99.74|4
1637660940000|2021-11-23 09:49:00|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|25
1637660950000|2021-11-23 09:49:10|99.77|99.69|99.77|99.69|99.82|99.69|99.77|99.69|97
1637660970000|2021-11-23 09:49:30|||||||||21
1637661000000|2021-11-23 09:50:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|29
1637661010000|2021-11-23 09:50:10|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|9
1637661020000|2021-11-23 09:50:20|99.77||99.77||99.82||99.77||1
1637661030000|2021-11-23 09:50:30|||||||||19
1637661040000|2021-11-23 09:50:40|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|57
1637661050000|2021-11-23 09:50:50||99.69||99.69||99.69||99.69|0
1637661060000|2021-11-23 09:51:00|||||||||26
1637661070000|2021-11-23 09:51:10|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|3
1637661080000|2021-11-23 09:51:20|99.72||99.72||99.72||99.72||0
1637661090000|2021-11-23 09:51:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|21
1637661100000|2021-11-23 09:51:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|90
1637661120000|2021-11-23 09:52:00|99.77||99.77||99.77||99.77||20
1637661130000|2021-11-23 09:52:10|99.72||99.72||99.77||99.72||15
1637661150000|2021-11-23 09:52:30||99.59||99.64||99.64||99.59|16
1637661160000|2021-11-23 09:52:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|24
1637661180000|2021-11-23 09:53:00|||||||||18
1637661190000|2021-11-23 09:53:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|49
1637661200000|2021-11-23 09:53:20|99.67||99.62||99.67||99.62||6
1637661210000|2021-11-23 09:53:30||99.49||99.54||99.54||99.49|20
1637661240000|2021-11-23 09:54:00||99.49||99.54||99.54||99.49|23
1637661260000|2021-11-23 09:54:20|99.57|99.49|99.62|99.49|99.62|99.49|99.57|99.49|2
1637661270000|2021-11-23 09:54:30||99.54||99.54||99.54||99.54|33
1637661280000|2021-11-23 09:54:40|||||||||24
1637661290000|2021-11-23 09:54:50|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|64
1637661300000|2021-11-23 09:55:00|99.67|99.49|99.62|99.54|99.67|99.54|99.62|99.49|19
1637661320000|2021-11-23 09:55:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|15
1637661330000|2021-11-23 09:55:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|44
1637661340000|2021-11-23 09:55:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|2
1637661360000|2021-11-23 09:56:00|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|149
1637661370000|2021-11-23 09:56:10|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.44|45
1637661380000|2021-11-23 09:56:20||99.39||99.44||99.44||99.39|3
1637661390000|2021-11-23 09:56:30||99.39||99.44||99.44||99.39|42
1637661400000|2021-11-23 09:56:40|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|1
1637661410000|2021-11-23 09:56:50|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|0
1637661420000|2021-11-23 09:57:00||99.39||99.44||99.44||99.39|17
1637661430000|2021-11-23 09:57:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.44|3
1637661450000|2021-11-23 09:57:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|23
1637661460000|2021-11-23 09:57:40|99.57|99.49|99.57|99.49|99.62|99.49|99.57|99.49|1
1637661470000|2021-11-23 09:57:50|99.62||99.57||99.62||99.57||0
1637661480000|2021-11-23 09:58:00|99.62||99.62||99.62||99.57||21
1637661490000|2021-11-23 09:58:10||99.54||99.54||99.54||99.54|0
1637661510000|2021-11-23 09:58:30|||||||||18
1637661530000|2021-11-23 09:58:50||99.49||99.49||99.49||99.49|3
1637661540000|2021-11-23 09:59:00|99.57|99.54|99.62|99.49|99.62|99.54|99.57|99.49|18
1637661550000|2021-11-23 09:59:10|99.57||99.57||99.62||99.57||0
1637661560000|2021-11-23 09:59:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|0
1637661570000|2021-11-23 09:59:30||99.49||99.54||99.54||99.49|22
1637661580000|2021-11-23 09:59:40|99.67||99.67||99.67||99.62||0
1637661590000|2021-11-23 09:59:50|99.62|99.59|99.67|99.54|99.67|99.59|99.62|99.54|1
1637661600000|2021-11-23 10:00:00||99.59||99.59||99.59||99.59|0
1637661610000|2021-11-23 10:00:10|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|9
1637661620000|2021-11-23 10:00:20|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.59|0
1637661630000|2021-11-23 10:00:30||99.54||99.54||99.54||99.54|4
1637661640000|2021-11-23 10:00:40|99.62||99.62||99.67||99.62||0
1637661650000|2021-11-23 10:00:50|99.67||99.62||99.67||99.62||0
1637661660000|2021-11-23 10:01:00|||||||||6
1637661670000|2021-11-23 10:01:10|99.67||99.62||99.67||99.62||0
1637661680000|2021-11-23 10:01:20|99.67||99.62||99.67||99.62||0
1637661690000|2021-11-23 10:01:30|99.67||99.67||99.67||99.67||0
1637661700000|2021-11-23 10:01:40|99.62||99.62||99.67||99.62||0
1637661710000|2021-11-23 10:01:50|99.67||99.62||99.67||99.62||0
1637661720000|2021-11-23 10:02:00|99.67||99.67||99.67||99.62||6
1637661730000|2021-11-23 10:02:10|99.62||99.62||99.62||99.62||0
1637661740000|2021-11-23 10:02:20|99.67||99.62||99.67||99.62||0
1637661750000|2021-11-23 10:02:30|99.67||99.67||99.67||99.62||0
1637661760000|2021-11-23 10:02:40|99.62||99.67||99.67||99.62||0
1637661770000|2021-11-23 10:02:50||99.59||99.59||99.59||99.59|0
1637661790000|2021-11-23 10:03:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|268
1637661840000|2021-11-23 10:04:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|18
1637661850000|2021-11-23 10:04:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|4
1637661860000|2021-11-23 10:04:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|0
1637661880000|2021-11-23 10:04:40|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|24
1637661890000|2021-11-23 10:04:50|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|0
1637661900000|2021-11-23 10:05:00|||||||||52
1637661910000|2021-11-23 10:05:10|||||||||6
1637661950000|2021-11-23 10:05:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|29
1637661990000|2021-11-23 10:06:30|99.87||99.82||99.87||99.82||9
1637662000000|2021-11-23 10:06:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|32
1637662020000|2021-11-23 10:07:00|||||||||6
1637662030000|2021-11-23 10:07:10|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|32
1637662050000|2021-11-23 10:07:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|36
1637662060000|2021-11-23 10:07:40|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|4
1637662070000|2021-11-23 10:07:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|5
1637662080000|2021-11-23 10:08:00|||||||||8
1637662090000|2021-11-23 10:08:10||99.49||99.49||99.49||99.49|8
1637662100000|2021-11-23 10:08:20|99.67|99.54|99.67|99.59|99.67|99.59|99.67|99.54|2
1637662110000|2021-11-23 10:08:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|25
1637662120000|2021-11-23 10:08:40|99.67||99.67||99.67||99.67||2
1637662130000|2021-11-23 10:08:50|99.62||99.62||99.67||99.62||0
1637662140000|2021-11-23 10:09:00|99.67|99.49|99.62|99.49|99.67|99.49|99.62|99.49|12
1637662150000|2021-11-23 10:09:10|99.57||99.57||99.57||99.57||0
1637662180000|2021-11-23 10:09:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|2
1637662190000|2021-11-23 10:09:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.44|5
1637662200000|2021-11-23 10:10:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|115
1637662210000|2021-11-23 10:10:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|2
1637662220000|2021-11-23 10:10:20|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|122
1637662230000|2021-11-23 10:10:30|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|500
1637662240000|2021-11-23 10:10:40|||||||||32
1637662250000|2021-11-23 10:10:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|45
1637662260000|2021-11-23 10:11:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|595
1637662270000|2021-11-23 10:11:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|250
1637662280000|2021-11-23 10:11:20|||||||||90
1637662300000|2021-11-23 10:11:40|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|106
1637662330000|2021-11-23 10:12:10|||||||||15
1637662360000|2021-11-23 10:12:40|99.67||99.62||99.67||99.62||123
1637662370000|2021-11-23 10:12:50||99.49||99.49||99.49||99.49|2
1637662380000|2021-11-23 10:13:00||99.54||99.49||99.54||99.49|8
1637662390000|2021-11-23 10:13:10|99.57||99.57||99.57||99.57||0
1637662420000|2021-11-23 10:13:40|99.52|99.44|99.57|99.44|99.57|99.44|99.52|99.44|16
1637662440000|2021-11-23 10:14:00||99.49||99.49||99.49||99.49|0
1637662450000|2021-11-23 10:14:10|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|28
1637662480000|2021-11-23 10:14:40|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|3
1637662490000|2021-11-23 10:14:50||99.39||99.44||99.44||99.39|1
1637662500000|2021-11-23 10:15:00|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|8
1637662530000|2021-11-23 10:15:30|||||||||1
1637662550000|2021-11-23 10:15:50|||||||||1102
1637662560000|2021-11-23 10:16:00|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.34|7
1637662570000|2021-11-23 10:16:10|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|29
1637662580000|2021-11-23 10:16:20||99.34||99.34||99.34||99.34|12
1637662590000|2021-11-23 10:16:30|99.42||99.47||99.47||99.42||39
1637662600000|2021-11-23 10:16:40||99.39||99.39||99.39||99.39|0
1637662620000|2021-11-23 10:17:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|69
1637662630000|2021-11-23 10:17:10||99.39||99.39||99.39||99.39|7
1637662640000|2021-11-23 10:17:20|99.47|99.44|99.47|99.39|99.47|99.44|99.47|99.39|1
1637662650000|2021-11-23 10:17:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|0
1637662680000|2021-11-23 10:18:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|27
1637662690000|2021-11-23 10:18:10|99.62||99.62||99.62||99.62||2
1637662700000|2021-11-23 10:18:20||99.54||99.54||99.54||99.54|0
1637662710000|2021-11-23 10:18:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|8
1637662720000|2021-11-23 10:18:40|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|25
1637662730000|2021-11-23 10:18:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|2
1637662740000|2021-11-23 10:19:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.44|19
1637662780000|2021-11-23 10:19:40|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|69
1637662790000|2021-11-23 10:19:50||99.49||99.49||99.49||99.49|0
1637662800000|2021-11-23 10:20:00|||||||||19
1637662860000|2021-11-23 10:21:00|||||||||24
1637662890000|2021-11-23 10:21:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|31
1637662910000|2021-11-23 10:21:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|2
1637662940000|2021-11-23 10:22:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|28
1637662970000|2021-11-23 10:22:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|18
1637662980000|2021-11-23 10:23:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|32
1637663020000|2021-11-23 10:23:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|29
1637663040000|2021-11-23 10:24:00|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|15
1637663050000|2021-11-23 10:24:10|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.49|0
1637663060000|2021-11-23 10:24:20|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|1
1637663070000|2021-11-23 10:24:30|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|28
1637663100000|2021-11-23 10:25:00||99.34||99.39||99.39||99.34|8
1637663110000|2021-11-23 10:25:10|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|160
1637663120000|2021-11-23 10:25:20|99.57||99.52||99.57||99.52||13
1637663130000|2021-11-23 10:25:30|99.57||99.57||99.57||99.57||14
1637663140000|2021-11-23 10:25:40||99.49||99.49||99.49||99.44|37
1637663150000|2021-11-23 10:25:50|||||||||2
1637663160000|2021-11-23 10:26:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|56
1637663170000|2021-11-23 10:26:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|8
1637663190000|2021-11-23 10:26:30|||||||||6
1637663220000|2021-11-23 10:27:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|107
1637663270000|2021-11-23 10:27:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|40
1637663310000|2021-11-23 10:28:30|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|63
1637663320000|2021-11-23 10:28:40|||||||||6
1637663340000|2021-11-23 10:29:00|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.44|29
1637663370000|2021-11-23 10:29:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|41
1637663420000|2021-11-23 10:30:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|46
1637663440000|2021-11-23 10:30:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|13
1637663450000|2021-11-23 10:30:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|27
1637663460000|2021-11-23 10:31:00|99.57||99.52||99.57||99.52||8
1637663480000|2021-11-23 10:31:20|99.57|99.49|99.57|99.44|99.57|99.49|99.57|99.44|14
1637663490000|2021-11-23 10:31:30||99.49||99.49||99.49||99.49|0
1637663500000|2021-11-23 10:31:40|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|44
1637663520000|2021-11-23 10:32:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|29
1637663540000|2021-11-23 10:32:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|19
1637663560000|2021-11-23 10:32:40|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|9
1637663580000|2021-11-23 10:33:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|88
1637663590000|2021-11-23 10:33:10|||||||||14
1637663600000|2021-11-23 10:33:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|7
1637663610000|2021-11-23 10:33:30|||||||||52
1637663630000|2021-11-23 10:33:50||99.44||99.44||99.44||99.44|38
1637663640000|2021-11-23 10:34:00||99.49||99.49||99.49||99.49|0
1637663700000|2021-11-23 10:35:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|86
1637663740000|2021-11-23 10:35:40|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|86
1637663750000|2021-11-23 10:35:50|||||||||5
1637663760000|2021-11-23 10:36:00|99.72|99.59|99.72|99.64|99.72|99.64|99.72|99.59|171
1637663790000|2021-11-23 10:36:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|48
1637663840000|2021-11-23 10:37:20|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|545
1637663850000|2021-11-23 10:37:30|||||||||1
1637663860000|2021-11-23 10:37:40||99.54||99.59||99.59||99.54|21
1637663880000|2021-11-23 10:38:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|46
1637663890000|2021-11-23 10:38:10|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|7
1637663910000|2021-11-23 10:38:30|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|17
1637663950000|2021-11-23 10:39:10||99.49||99.49||99.49||99.49|63
1637663960000|2021-11-23 10:39:20|99.57||99.57||99.57||99.57||0
1637664000000|2021-11-23 10:40:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|30
1637664060000|2021-11-23 10:41:00|99.57|99.49|99.62|99.49|99.62|99.49|99.57|99.49|45
1637664070000|2021-11-23 10:41:10|99.67|99.54|99.67|99.54|99.67|99.54|99.67|99.54|8
1637664080000|2021-11-23 10:41:20|99.62||99.62||99.62||99.62||0
1637664090000|2021-11-23 10:41:30|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|12
1637664100000|2021-11-23 10:41:40|99.67||99.67||99.67||99.62||2
1637664110000|2021-11-23 10:41:50||99.59||99.59||99.59||99.59|0
1637664120000|2021-11-23 10:42:00|||||||||6
1637664130000|2021-11-23 10:42:10|99.72||99.72||99.72||99.67||5
1637664140000|2021-11-23 10:42:20|99.67||99.72||99.72||99.67||0
1637664150000|2021-11-23 10:42:30|99.67||99.67||99.67||99.67||0
1637664170000|2021-11-23 10:42:50|99.72||99.72||99.72||99.67||0
1637664180000|2021-11-23 10:43:00||99.64||99.64||99.64||99.64|0
1637664190000|2021-11-23 10:43:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|31
1637664200000|2021-11-23 10:43:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|10
1637664210000|2021-11-23 10:43:30|99.72|99.64|99.72|99.64|99.72|99.69|99.72|99.64|2
1637664220000|2021-11-23 10:43:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|8
1637664240000|2021-11-23 10:44:00|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|7
1637664250000|2021-11-23 10:44:10||99.69||99.69||99.69||99.69|0
1637664260000|2021-11-23 10:44:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|21
1637664320000|2021-11-23 10:45:20|99.67|99.59|99.67|99.54|99.67|99.59|99.62|99.54|349
1637664330000|2021-11-23 10:45:30|99.62||99.62||99.62||99.62||0
1637664340000|2021-11-23 10:45:40|||||||||12
1637664350000|2021-11-23 10:45:50|99.67||99.67||99.67||99.62||0
1637664360000|2021-11-23 10:46:00|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|7
1637664370000|2021-11-23 10:46:10|99.67||99.67||99.67||99.62||0
1637664380000|2021-11-23 10:46:20|99.62|99.59|99.62|99.54|99.62|99.59|99.62|99.54|2
1637664420000|2021-11-23 10:47:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|44
1637664430000|2021-11-23 10:47:10|||||||||2
1637664440000|2021-11-23 10:47:20|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|9
1637664450000|2021-11-23 10:47:30|99.62||99.62||99.62||99.62||0
1637664460000|2021-11-23 10:47:40|99.67||99.62||99.67||99.62||0
1637664470000|2021-11-23 10:47:50|99.67||99.62||99.67||99.62||4
1637664480000|2021-11-23 10:48:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|60
1637664530000|2021-11-23 10:48:50|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|519
1637664540000|2021-11-23 10:49:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|240
1637664570000|2021-11-23 10:49:30|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|195
1637664590000|2021-11-23 10:49:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|9
1637664610000|2021-11-23 10:50:10|||||||||12
1637664660000|2021-11-23 10:51:00|||||||||10
1637664680000|2021-11-23 10:51:20|||||||||12
1637664700000|2021-11-23 10:51:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|16
1637664720000|2021-11-23 10:52:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|92
1637664740000|2021-11-23 10:52:20|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|10
1637664770000|2021-11-23 10:52:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|13
1637664780000|2021-11-23 10:53:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|7
1637664840000|2021-11-23 10:54:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|46
1637664850000|2021-11-23 10:54:10||99.59||99.59||99.59||99.59|42
1637664860000|2021-11-23 10:54:20|99.67||99.67||99.67||99.67||0
1637664880000|2021-11-23 10:54:40|99.72||99.67||99.72||99.67||10
1637664960000|2021-11-23 10:56:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|9
1637664970000|2021-11-23 10:56:10||99.49||99.49||99.49||99.49|12
1637664980000|2021-11-23 10:56:20||99.54||99.54||99.54||99.54|0
1637664990000|2021-11-23 10:56:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|8
1637665000000|2021-11-23 10:56:40|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|1
1637665010000|2021-11-23 10:56:50||99.59||99.59||99.59||99.59|0
1637665020000|2021-11-23 10:57:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|104
1637665030000|2021-11-23 10:57:10|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|46
1637665040000|2021-11-23 10:57:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637665060000|2021-11-23 10:57:40||99.64||99.64||99.64||99.64|1
1637665070000|2021-11-23 10:57:50|99.72||99.77||99.77||99.72||0
1637665080000|2021-11-23 10:58:00|99.72|99.69|99.77|99.64|99.77|99.69|99.72|99.64|7
1637665090000|2021-11-23 10:58:10||99.69||99.69||99.69||99.69|0
1637665100000|2021-11-23 10:58:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|2
1637665110000|2021-11-23 10:58:30|99.77||99.72||99.77||99.72||0
1637665120000|2021-11-23 10:58:40|99.77||99.77||99.77||99.77||0
1637665130000|2021-11-23 10:58:50|99.72||99.72||99.77||99.72||0
1637665140000|2021-11-23 10:59:00|99.77||99.72||99.77||99.72||14
1637665150000|2021-11-23 10:59:10|99.77||99.72||99.77||99.72||2
1637665160000|2021-11-23 10:59:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|12
1637665170000|2021-11-23 10:59:30||99.54||99.54||99.54||99.54|12
1637665180000|2021-11-23 10:59:40|99.62||99.62||99.67||99.62||0
1637665220000|2021-11-23 11:00:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|1
1637665230000|2021-11-23 11:00:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|2
1637665260000|2021-11-23 11:01:00|99.77||99.72||99.77||99.72||80
1637665290000|2021-11-23 11:01:30|99.77||99.72||99.77||99.72||0
1637665300000|2021-11-23 11:01:40|99.77||99.77||99.77||99.72||0
1637665310000|2021-11-23 11:01:50||99.69||99.69||99.69||99.69|0
1637665320000|2021-11-23 11:02:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|2
1637665330000|2021-11-23 11:02:10|99.77||99.77||99.77||99.72||0
1637665340000|2021-11-23 11:02:20||99.69||99.69||99.69||99.69|0
1637665350000|2021-11-23 11:02:30|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|1
1637665360000|2021-11-23 11:02:40|99.77||99.72||99.77||99.72||1
1637665380000|2021-11-23 11:03:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|18
1637665400000|2021-11-23 11:03:20||99.54||99.59||99.59||99.54|9
1637665410000|2021-11-23 11:03:30|99.72||99.67||99.72||99.67||0
1637665420000|2021-11-23 11:03:40|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.59|13
1637665430000|2021-11-23 11:03:50|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|32
1637665450000|2021-11-23 11:04:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|106
1637665460000|2021-11-23 11:04:20|99.67||99.62||99.67||99.62||0
1637665480000|2021-11-23 11:04:40|99.67|99.49|99.67|99.59|99.67|99.59|99.62|99.49|35
1637665490000|2021-11-23 11:04:50|99.72||99.72||99.72||99.72||51
1637665500000|2021-11-23 11:05:00|99.67||99.67||99.67||99.67||0
1637665510000|2021-11-23 11:05:10|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|24
1637665530000|2021-11-23 11:05:30|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|7
1637665540000|2021-11-23 11:05:40||99.59||99.64||99.64||99.59|126
1637665550000|2021-11-23 11:05:50||99.59||99.59||99.59||99.59|7
1637665560000|2021-11-23 11:06:00||99.64||99.64||99.64||99.64|0
1637665570000|2021-11-23 11:06:10||99.59||99.64||99.64||99.59|104
1637665580000|2021-11-23 11:06:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|18
1637665590000|2021-11-23 11:06:30|99.72||99.67||99.72||99.67||0
1637665600000|2021-11-23 11:06:40|99.72||99.72||99.72||99.72||0
1637665610000|2021-11-23 11:06:50||99.64||99.64||99.64||99.59|16
1637665620000|2021-11-23 11:07:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|6
1637665630000|2021-11-23 11:07:10|||||||||17
1637665640000|2021-11-23 11:07:20||99.54||99.59||99.59||99.54|9
1637665670000|2021-11-23 11:07:50|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|6
1637665690000|2021-11-23 11:08:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|14
1637665740000|2021-11-23 11:09:00||99.44||99.49||99.49||99.44|31
1637665750000|2021-11-23 11:09:10|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|31
1637665760000|2021-11-23 11:09:20|99.57||99.52||99.57||99.52||106
1637665790000|2021-11-23 11:09:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|64
1637665800000|2021-11-23 11:10:00|99.52||99.47||99.52||99.47||39
1637665820000|2021-11-23 11:10:20|99.52||99.52||99.52||99.52||32
1637665830000|2021-11-23 11:10:30|99.47||99.47||99.47||99.47||0
1637665840000|2021-11-23 11:10:40|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|24
1637665850000|2021-11-23 11:10:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|90
1637665870000|2021-11-23 11:11:10||99.34||99.34||99.34||99.34|10
1637665880000|2021-11-23 11:11:20|99.42||99.47||99.47||99.42||0
1637665890000|2021-11-23 11:11:30|99.42||99.47||99.47||99.42||0
1637665900000|2021-11-23 11:11:40|99.42||99.47||99.47||99.42||0
1637665910000|2021-11-23 11:11:50|99.42||99.47||99.47||99.42||0
1637665920000|2021-11-23 11:12:00|99.42|99.39|99.42|99.34|99.42|99.39|99.42|99.34|7
1637665960000|2021-11-23 11:12:40|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|124
1637665970000|2021-11-23 11:12:50||99.39||99.39||99.39||99.34|2
1637665980000|2021-11-23 11:13:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|27
1637666000000|2021-11-23 11:13:20|||||||||14
1637666010000|2021-11-23 11:13:30|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|7
1637666020000|2021-11-23 11:13:40||99.29||99.34||99.34||99.29|2
1637666070000|2021-11-23 11:14:30||99.29||99.29||99.29||99.29|9
1637666080000|2021-11-23 11:14:40|99.37|99.34|99.42|99.29|99.42|99.34|99.37|99.29|1
1637666090000|2021-11-23 11:14:50|99.37|99.34|99.42|99.29|99.42|99.34|99.37|99.29|1
1637666100000|2021-11-23 11:15:00|99.37|99.34|99.37|99.29|99.37|99.34|99.37|99.29|7
1637666110000|2021-11-23 11:15:10|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|0
1637666130000|2021-11-23 11:15:30|99.37|99.29|99.42|99.29|99.42|99.29|99.37|99.29|8
1637666140000|2021-11-23 11:15:40||99.34||99.34||99.34||99.34|0
1637666160000|2021-11-23 11:16:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|10
1637666180000|2021-11-23 11:16:20||99.24||99.24||99.24||99.24|78
1637666190000|2021-11-23 11:16:30||99.29||99.29||99.29||99.29|149
1637666200000|2021-11-23 11:16:40||99.24||99.24||99.24||99.24|56
1637666210000|2021-11-23 11:16:50||99.29||99.29||99.29||99.29|240
1637666220000|2021-11-23 11:17:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|7
1637666240000|2021-11-23 11:17:20|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.24|32
1637666260000|2021-11-23 11:17:40|||||||||2
1637666270000|2021-11-23 11:17:50|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|1
1637666280000|2021-11-23 11:18:00|||||||||3
1637666290000|2021-11-23 11:18:10|||||||||3
1637666370000|2021-11-23 11:19:30|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|174
1637666380000|2021-11-23 11:19:40|||||||||10
1637666390000|2021-11-23 11:19:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|68
1637666410000|2021-11-23 11:20:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|50
1637666420000|2021-11-23 11:20:20|99.52|99.44|99.52|99.44|99.52|99.49|99.52|99.44|73
1637666450000|2021-11-23 11:20:50|99.57|99.49|99.57|99.44|99.57|99.49|99.52|99.44|3
1637666460000|2021-11-23 11:21:00|99.52|99.49|99.52|99.44|99.52|99.49|99.52|99.44|7
1637666480000|2021-11-23 11:21:20|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|60
1637666490000|2021-11-23 11:21:30|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|1
1637666500000|2021-11-23 11:21:40|99.52||99.52||99.52||99.47||0
1637666510000|2021-11-23 11:21:50|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|20
1637666520000|2021-11-23 11:22:00||99.44||99.44||99.44||99.44|0
1637666530000|2021-11-23 11:22:10|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|9
1637666540000|2021-11-23 11:22:20|99.52|99.44|99.52|99.44|99.57|99.44|99.52|99.44|1
1637666550000|2021-11-23 11:22:30|99.57||99.57||99.57||99.52||0
1637666560000|2021-11-23 11:22:40|99.52||99.52||99.57||99.52||0
1637666640000|2021-11-23 11:24:00||99.39||99.44||99.44||99.39|36
1637666670000|2021-11-23 11:24:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|2
1637666690000|2021-11-23 11:24:50|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|1
1637666700000|2021-11-23 11:25:00|||||||||6
1637666710000|2021-11-23 11:25:10|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.49|0
1637666720000|2021-11-23 11:25:20|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|1
1637666730000|2021-11-23 11:25:30||99.39||99.39||99.39||99.39|1
1637666740000|2021-11-23 11:25:40||99.44||99.44||99.44||99.44|0
1637666750000|2021-11-23 11:25:50|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|8
1637666760000|2021-11-23 11:26:00||99.44||99.44||99.44||99.44|0
1637666810000|2021-11-23 11:26:50|99.47|99.39|99.47|99.39|99.47|99.39|99.47|99.39|7
1637666820000|2021-11-23 11:27:00|99.52|99.44|99.52|99.39|99.52|99.44|99.47|99.39|22
1637666830000|2021-11-23 11:27:10||99.44||99.39||99.44||99.39|3
1637666850000|2021-11-23 11:27:30||99.44||99.44||99.44||99.44|0
1637666900000|2021-11-23 11:28:20|99.57||99.52||99.57||99.52||120
1637666910000|2021-11-23 11:28:30|99.57||99.57||99.57||99.57||0
1637666920000|2021-11-23 11:28:40|99.52|99.49|99.52|99.44|99.52|99.49|99.52|99.44|1
1637666940000|2021-11-23 11:29:00|99.47|99.39|99.47|99.39|99.52|99.39|99.47|99.39|239
1637666990000|2021-11-23 11:29:50|99.52||99.52||99.52||99.52||41
1637667000000|2021-11-23 11:30:00||99.44||99.39||99.44||99.39|9
1637667010000|2021-11-23 11:30:10||99.44||99.44||99.44||99.44|0
1637667020000|2021-11-23 11:30:20||99.39||99.39||99.39||99.39|1
1637667040000|2021-11-23 11:30:40|99.47||99.47||99.47||99.47||0
1637667060000|2021-11-23 11:31:00|99.52||99.52||99.52||99.47||6
1637667070000|2021-11-23 11:31:10|99.47||99.47||99.52||99.47||0
1637667080000|2021-11-23 11:31:20|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|1
1637667100000|2021-11-23 11:31:40||99.39||99.39||99.44||99.39|2
1637667110000|2021-11-23 11:31:50||99.44||99.39||99.44||99.39|2
1637667120000|2021-11-23 11:32:00||99.44||99.44||99.44||99.44|0
1637667130000|2021-11-23 11:32:10|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|7
1637667240000|2021-11-23 11:34:00|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|54
1637667250000|2021-11-23 11:34:10|99.52|99.44|99.57|99.44|99.57|99.44|99.52|99.44|20
1637667260000|2021-11-23 11:34:20|99.52||99.52||99.52||99.52||0
1637667270000|2021-11-23 11:34:30|||||||||8
1637667280000|2021-11-23 11:34:40||99.39||99.39||99.39||99.39|8
1637667290000|2021-11-23 11:34:50|99.47||99.47||99.47||99.47||0
1637667300000|2021-11-23 11:35:00|99.52|99.44|99.52|99.44|99.52|99.44|99.52|99.44|10
1637667380000|2021-11-23 11:36:20|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|24
1637667430000|2021-11-23 11:37:10|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|47
1637667480000|2021-11-23 11:38:00|99.67||99.62||99.67||99.62||40
1637667490000|2021-11-23 11:38:10|||||||||3
1637667500000|2021-11-23 11:38:20||99.49||99.54||99.54||99.49|26
1637667550000|2021-11-23 11:39:10|||||||||6
1637667560000|2021-11-23 11:39:20|99.67||99.67||99.67||99.67||13
1637667570000|2021-11-23 11:39:30|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.59|0
1637667600000|2021-11-23 11:40:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|21
1637667690000|2021-11-23 11:41:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|301
1637667720000|2021-11-23 11:42:00|||||||||10
1637667760000|2021-11-23 11:42:40|99.82||99.77||99.82||99.77||20
1637667910000|2021-11-23 11:45:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|51
1637667920000|2021-11-23 11:45:20|||||||||45
1637667960000|2021-11-23 11:46:00|||||||||50
1637667970000|2021-11-23 11:46:10|||||||||4
1637667980000|2021-11-23 11:46:20||99.69||99.74||99.74||99.69|50
1637668000000|2021-11-23 11:46:40|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|9
1637668010000|2021-11-23 11:46:50||99.74||99.74||99.74||99.74|0
1637668030000|2021-11-23 11:47:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|56
1637668080000|2021-11-23 11:48:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|72
1637668100000|2021-11-23 11:48:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|8
1637668110000|2021-11-23 11:48:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1637668130000|2021-11-23 11:48:50|||||||||17
1637668180000|2021-11-23 11:49:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|26
1637668220000|2021-11-23 11:50:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|57
1637668250000|2021-11-23 11:50:50|||||||||164
1637668260000|2021-11-23 11:51:00|||||||||95
1637668280000|2021-11-23 11:51:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|9
1637668290000|2021-11-23 11:51:30|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|121
1637668300000|2021-11-23 11:51:40|99.87||99.87||99.87||99.87||0
1637668320000|2021-11-23 11:52:00|99.92||99.92||99.92||99.92||11
1637668330000|2021-11-23 11:52:10||99.84||99.84||99.84||99.84|0
1637668370000|2021-11-23 11:52:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|304
1637668380000|2021-11-23 11:53:00|||||||||52
1637668410000|2021-11-23 11:53:30|||||||||7
1637668470000|2021-11-23 11:54:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|133
1637668500000|2021-11-23 11:55:00|99.97||99.92||99.97||99.92||7
1637668550000|2021-11-23 11:55:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|14
1637668560000|2021-11-23 11:56:00|||||||||6
1637668580000|2021-11-23 11:56:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|12
1637668600000|2021-11-23 11:56:40|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|107
1637668610000|2021-11-23 11:56:50||99.94||99.94||99.94||99.94|2
1637668630000|2021-11-23 11:57:10||99.89||99.94||99.94||99.89|146
1637668650000|2021-11-23 11:57:30|||||||||19
1637668680000|2021-11-23 11:58:00|||||||||5
1637668700000|2021-11-23 11:58:20|||||||||8
1637668710000|2021-11-23 11:58:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|367
1637668720000|2021-11-23 11:58:40|||||||||1
1637668730000|2021-11-23 11:58:50|||||||||1
1637668740000|2021-11-23 11:59:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|41
1637668770000|2021-11-23 11:59:30|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|172
1637668780000|2021-11-23 11:59:40|||||||||515
1637668790000|2021-11-23 11:59:50|||||||||10
1637668810000|2021-11-23 12:00:10|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|162
1637668830000|2021-11-23 12:00:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|73
1637668860000|2021-11-23 12:01:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|250
1637668870000|2021-11-23 12:01:10|100.12||100.12||100.12||100.12||8
1637668880000|2021-11-23 12:01:20|100.07||100.07||100.07||100.07||1
1637668900000|2021-11-23 12:01:40|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|2
1637668910000|2021-11-23 12:01:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|19
1637668920000|2021-11-23 12:02:00|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|80
1637668990000|2021-11-23 12:03:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|256
1637669000000|2021-11-23 12:03:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|65
1637669020000|2021-11-23 12:03:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|301
1637669040000|2021-11-23 12:04:00|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|17
1637669050000|2021-11-23 12:04:10|100.07||100.07||100.07||100.07||0
1637669060000|2021-11-23 12:04:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|56
1637669080000|2021-11-23 12:04:40|||||||||1
1637669100000|2021-11-23 12:05:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|16
1637669110000|2021-11-23 12:05:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|30
1637669140000|2021-11-23 12:05:40|||||||||14
1637669160000|2021-11-23 12:06:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|32
1637669180000|2021-11-23 12:06:20|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|131
1637669220000|2021-11-23 12:07:00|100.02|99.94|100.07|99.94|100.07|99.99|100.02|99.94|182
1637669230000|2021-11-23 12:07:10||99.99||99.99||99.99||99.99|0
1637669240000|2021-11-23 12:07:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|43
1637669250000|2021-11-23 12:07:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|97
1637669270000|2021-11-23 12:07:50|100.02|99.94|100.02|99.94|100.02|99.99|100.02|99.94|9
1637669280000|2021-11-23 12:08:00|||||||||6
1637669290000|2021-11-23 12:08:10|100.07||100.02||100.07||100.02||22
1637669360000|2021-11-23 12:09:20|||||||||56
1637669380000|2021-11-23 12:09:40|||||||||56
1637669400000|2021-11-23 12:10:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|7
1637669410000|2021-11-23 12:10:10|||||||||21
1637669430000|2021-11-23 12:10:30|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|5
1637669450000|2021-11-23 12:10:50|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|54
1637669460000|2021-11-23 12:11:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|7
1637669470000|2021-11-23 12:11:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1
1637669480000|2021-11-23 12:11:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|18
1637669490000|2021-11-23 12:11:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|7
1637669510000|2021-11-23 12:11:50|||||||||1
1637669520000|2021-11-23 12:12:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|18
1637669550000|2021-11-23 12:12:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|7
1637669590000|2021-11-23 12:13:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|7
1637669600000|2021-11-23 12:13:20|||||||||11
1637669660000|2021-11-23 12:14:20|||||||||2
1637669700000|2021-11-23 12:15:00|99.97|99.89|99.97|99.89|99.97|99.94|99.97|99.89|36
1637669710000|2021-11-23 12:15:10||99.84||99.84||99.84||99.84|1
1637669720000|2021-11-23 12:15:20||99.89||99.89||99.89||99.84|60
1637669750000|2021-11-23 12:15:50||99.84||99.89||99.89||99.84|1
1637669760000|2021-11-23 12:16:00|||||||||35
1637669780000|2021-11-23 12:16:20||99.84||99.89||99.89||99.84|167
1637669800000|2021-11-23 12:16:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|59
1637669810000|2021-11-23 12:16:50|||||||||1
1637669850000|2021-11-23 12:17:30|100.07||100.07||100.07||100.07||75
1637669860000|2021-11-23 12:17:40|100.02||100.02||100.02||100.02||6
1637669930000|2021-11-23 12:18:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|164
1637669980000|2021-11-23 12:19:40||99.94||99.94||99.94||99.94|57
1637669990000|2021-11-23 12:19:50|100.02||100.02||100.02||100.02||1
1637670030000|2021-11-23 12:20:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|203
1637670060000|2021-11-23 12:21:00|||||||||2
1637670070000|2021-11-23 12:21:10|||||||||9
1637670100000|2021-11-23 12:21:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|107
1637670120000|2021-11-23 12:22:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|147
1637670150000|2021-11-23 12:22:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|90
1637670160000|2021-11-23 12:22:40|||||||||48
1637670210000|2021-11-23 12:23:30|||||||||17
1637670230000|2021-11-23 12:23:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|65
1637670240000|2021-11-23 12:24:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|159
1637670250000|2021-11-23 12:24:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|197
1637670280000|2021-11-23 12:24:40|||||||||208
1637670300000|2021-11-23 12:25:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|82
1637670310000|2021-11-23 12:25:10|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|116
1637670320000|2021-11-23 12:25:20|||||||||3
1637670340000|2021-11-23 12:25:40|||||||||2
1637670390000|2021-11-23 12:26:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|80
1637670420000|2021-11-23 12:27:00|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|142
1637670440000|2021-11-23 12:27:20|||||||||25
1637670450000|2021-11-23 12:27:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|22
1637670470000|2021-11-23 12:27:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|12
1637670480000|2021-11-23 12:28:00|||||||||6
1637670490000|2021-11-23 12:28:10|||||||||901
1637670520000|2021-11-23 12:28:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|28
1637670530000|2021-11-23 12:28:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|60
1637670550000|2021-11-23 12:29:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|45
1637670560000|2021-11-23 12:29:20||100.14||100.14||100.14||100.14|27
1637670570000|2021-11-23 12:29:30||100.19||100.19||100.19||100.19|0
1637670580000|2021-11-23 12:29:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|21
1637670600000|2021-11-23 12:30:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|14
1637670610000|2021-11-23 12:30:10|||||||||150
1637670630000|2021-11-23 12:30:30|||||||||18
1637670640000|2021-11-23 12:30:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|38
1637670650000|2021-11-23 12:30:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|22
1637670660000|2021-11-23 12:31:00|100.22||100.17||100.22||100.17||56
1637670670000|2021-11-23 12:31:10|||||||||635
1637670680000|2021-11-23 12:31:20|||||||||12
1637670690000|2021-11-23 12:31:30|||||||||10
1637670700000|2021-11-23 12:31:40|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|41
1637670710000|2021-11-23 12:31:50||100.14||100.14||100.14||100.14|0
1637670730000|2021-11-23 12:32:10|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|272
1637670740000|2021-11-23 12:32:20||100.04||100.09||100.09||100.04|31
1637670750000|2021-11-23 12:32:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|8
1637670760000|2021-11-23 12:32:40|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|37
1637670770000|2021-11-23 12:32:50||100.04||100.04||100.04||100.04|0
1637670780000|2021-11-23 12:33:00|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|22
1637670790000|2021-11-23 12:33:10|100.17|100.04|100.27|100.19|100.27|100.19|100.17|100.04|1268
1637670810000|2021-11-23 12:33:30|||||||||1
1637670820000|2021-11-23 12:33:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|59
1637670850000|2021-11-23 12:34:10|||||||||11
1637670870000|2021-11-23 12:34:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|31
1637670900000|2021-11-23 12:35:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|18
1637670910000|2021-11-23 12:35:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|8
1637670920000|2021-11-23 12:35:20|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|93
1637670940000|2021-11-23 12:35:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|158
1637670950000|2021-11-23 12:35:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|11
1637670960000|2021-11-23 12:36:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|11
1637670990000|2021-11-23 12:36:30|||||||||242
1637671000000|2021-11-23 12:36:40|||||||||4
1637671010000|2021-11-23 12:36:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|135
1637671020000|2021-11-23 12:37:00|||||||||41
1637671030000|2021-11-23 12:37:10|100.22||100.22||100.22||100.22||0
1637671040000|2021-11-23 12:37:20|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|13
1637671050000|2021-11-23 12:37:30|||||||||26
1637671060000|2021-11-23 12:37:40||100.04||100.09||100.09||100.04|0
1637671080000|2021-11-23 12:38:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|32
1637671090000|2021-11-23 12:38:10|||||||||12
1637671130000|2021-11-23 12:38:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|54
1637671180000|2021-11-23 12:39:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|88
1637671200000|2021-11-23 12:40:00|||||||||91
1637671210000|2021-11-23 12:40:10|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|62
1637671220000|2021-11-23 12:40:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|11
1637671230000|2021-11-23 12:40:30|||||||||35
1637671250000|2021-11-23 12:40:50|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.14|102
1637671260000|2021-11-23 12:41:00||100.19||100.19||100.19||100.19|287
1637671300000|2021-11-23 12:41:40|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|98
1637671380000|2021-11-23 12:43:00|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|201
1637671390000|2021-11-23 12:43:10|||||||||35
1637671460000|2021-11-23 12:44:20|100.32||100.32||100.32||100.32||232
1637671470000|2021-11-23 12:44:30|100.27||100.27||100.27||100.27||0
1637671530000|2021-11-23 12:45:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|195
1637671540000|2021-11-23 12:45:40|100.27||100.22||100.27||100.22||83
1637671550000|2021-11-23 12:45:50|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|13
1637671560000|2021-11-23 12:46:00||100.19||100.14||100.19||100.14|7
1637671570000|2021-11-23 12:46:10|100.22||100.22||100.22||100.22||0
1637671590000|2021-11-23 12:46:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|2
1637671600000|2021-11-23 12:46:40|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|1
1637671610000|2021-11-23 12:46:50|100.27|100.19|100.32|100.19|100.32|100.24|100.27|100.19|21
1637671620000|2021-11-23 12:47:00||100.24||100.24||100.24||100.24|0
1637671630000|2021-11-23 12:47:10|||||||||8
1637671640000|2021-11-23 12:47:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637671650000|2021-11-23 12:47:30|||||||||25
1637671660000|2021-11-23 12:47:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|38
1637671670000|2021-11-23 12:47:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|74
1637671680000|2021-11-23 12:48:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|198
1637671710000|2021-11-23 12:48:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|9
1637671750000|2021-11-23 12:49:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|27
1637671800000|2021-11-23 12:50:00|||||||||5
1637671810000|2021-11-23 12:50:10|||||||||4
1637671820000|2021-11-23 12:50:20|100.27||100.27||100.27||100.27||11
1637671830000|2021-11-23 12:50:30||100.19||100.19||100.19||100.19|0
1637671840000|2021-11-23 12:50:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|52
1637671880000|2021-11-23 12:51:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|34
1637671890000|2021-11-23 12:51:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|15
1637671900000|2021-11-23 12:51:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|4
1637671930000|2021-11-23 12:52:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|13
1637671980000|2021-11-23 12:53:00|||||||||18
1637672010000|2021-11-23 12:53:30|||||||||23
1637672020000|2021-11-23 12:53:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|9
1637672030000|2021-11-23 12:53:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|318
1637672040000|2021-11-23 12:54:00|100.47||100.42||100.47||100.42||311
1637672080000|2021-11-23 12:54:40|100.37|100.29|100.37|100.29|100.37|100.34|100.37|100.29|37
1637672150000|2021-11-23 12:55:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|21
1637672160000|2021-11-23 12:56:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|128
1637672180000|2021-11-23 12:56:20|||||||||53
1637672190000|2021-11-23 12:56:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|32
1637672200000|2021-11-23 12:56:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|2
1637672220000|2021-11-23 12:57:00|||||||||11
1637672250000|2021-11-23 12:57:30|100.47||100.42||100.47||100.42||11
1637672290000|2021-11-23 12:58:10||100.29||100.29||100.29||100.29|29
1637672300000|2021-11-23 12:58:20||100.34||100.34||100.34||100.34|0
1637672350000|2021-11-23 12:59:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|263
1637672360000|2021-11-23 12:59:20||100.34||100.39||100.39||100.34|48
1637672370000|2021-11-23 12:59:30|100.52||100.52||100.52||100.52||90
1637672380000|2021-11-23 12:59:40|100.47||100.47||100.47||100.47||2
1637672410000|2021-11-23 13:00:10|100.52||100.47||100.52||100.47||103
1637672420000|2021-11-23 13:00:20|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|96
1637672430000|2021-11-23 13:00:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|98
1637672450000|2021-11-23 13:00:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|204
1637672460000|2021-11-23 13:01:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|50
1637672470000|2021-11-23 13:01:10|100.57||100.52||100.57||100.52||604
1637672480000|2021-11-23 13:01:20|||||||||5
1637672490000|2021-11-23 13:01:30|||||||||70
1637672500000|2021-11-23 13:01:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|37
1637672520000|2021-11-23 13:02:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|193
1637672540000|2021-11-23 13:02:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|85
1637672550000|2021-11-23 13:02:30|100.52||100.47||100.52||100.47||33
1637672560000|2021-11-23 13:02:40|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|860
1637672570000|2021-11-23 13:02:50|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|18
1637672580000|2021-11-23 13:03:00|||||||||11
1637672590000|2021-11-23 13:03:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|21
1637672600000|2021-11-23 13:03:20|||||||||18
1637672640000|2021-11-23 13:04:00|||||||||9
1637672650000|2021-11-23 13:04:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|152
1637672660000|2021-11-23 13:04:20|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|49
1637672670000|2021-11-23 13:04:30|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|18
1637672680000|2021-11-23 13:04:40|||||||||77
1637672690000|2021-11-23 13:04:50|100.67||100.62||100.67||100.62||14
1637672700000|2021-11-23 13:05:00|||||||||46
1637672720000|2021-11-23 13:05:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|19
1637672770000|2021-11-23 13:06:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|44
1637672780000|2021-11-23 13:06:20|||||||||527
1637672790000|2021-11-23 13:06:30|||||||||130
1637672830000|2021-11-23 13:07:10|||||||||6
1637672890000|2021-11-23 13:08:10|||||||||275
1637672920000|2021-11-23 13:08:40|||||||||173
1637672960000|2021-11-23 13:09:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|123
1637672970000|2021-11-23 13:09:30|||||||||35
1637673010000|2021-11-23 13:10:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|23
1637673020000|2021-11-23 13:10:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|117
1637673060000|2021-11-23 13:11:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|54
1637673070000|2021-11-23 13:11:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|95
1637673090000|2021-11-23 13:11:30|||||||||543
1637673110000|2021-11-23 13:11:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|57
1637673150000|2021-11-23 13:12:30|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|24
1637673180000|2021-11-23 13:13:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|101
1637673220000|2021-11-23 13:13:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|68
1637673240000|2021-11-23 13:14:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|15
1637673320000|2021-11-23 13:15:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|37
1637673370000|2021-11-23 13:16:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|281
1637673380000|2021-11-23 13:16:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|174
1637673400000|2021-11-23 13:16:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|14
1637673410000|2021-11-23 13:16:50||100.59||100.59||100.59||100.59|51
1637673420000|2021-11-23 13:17:00||100.64||100.64||100.64||100.64|54
1637673430000|2021-11-23 13:17:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|16
1637673440000|2021-11-23 13:17:20|||||||||14
1637673450000|2021-11-23 13:17:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|16
1637673460000|2021-11-23 13:17:40|||||||||2
1637673470000|2021-11-23 13:17:50|100.67||100.62||100.67||100.62||2
1637673510000|2021-11-23 13:18:30|||||||||6
1637673530000|2021-11-23 13:18:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|113
1637673600000|2021-11-23 13:20:00|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|148
1637673610000|2021-11-23 13:20:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|15
1637673670000|2021-11-23 13:21:10|||||||||6
1637673690000|2021-11-23 13:21:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|59
1637673750000|2021-11-23 13:22:30|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|129
1637673760000|2021-11-23 13:22:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|26
1637673780000|2021-11-23 13:23:00||100.39||100.39||100.39||100.39|20
1637673790000|2021-11-23 13:23:10|100.47|100.44|100.47|100.39|100.47|100.44|100.47|100.39|50
1637673800000|2021-11-23 13:23:20|100.42|100.34|100.42|100.34|100.42|100.39|100.42|100.34|13
1637673810000|2021-11-23 13:23:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|21
1637673820000|2021-11-23 13:23:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1637673830000|2021-11-23 13:23:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|2
1637673840000|2021-11-23 13:24:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|36
1637673850000|2021-11-23 13:24:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|0
1637673860000|2021-11-23 13:24:20|100.57||100.52||100.57||100.52||2
1637673880000|2021-11-23 13:24:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1637673890000|2021-11-23 13:24:50||100.44||100.44||100.44||100.44|0
1637673900000|2021-11-23 13:25:00||100.49||100.49||100.49||100.49|0
1637673930000|2021-11-23 13:25:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|8
1637673970000|2021-11-23 13:26:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|29
1637674010000|2021-11-23 13:26:50|||||||||1
1637674020000|2021-11-23 13:27:00||100.34||100.39||100.39||100.34|43
1637674040000|2021-11-23 13:27:20|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|13
1637674050000|2021-11-23 13:27:30||100.39||100.34||100.39||100.34|0
1637674060000|2021-11-23 13:27:40|100.42|100.39|100.42|100.34|100.42|100.39|100.42|100.34|0
1637674080000|2021-11-23 13:28:00|||||||||6
1637674090000|2021-11-23 13:28:10|||||||||1
1637674100000|2021-11-23 13:28:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|2
1637674110000|2021-11-23 13:28:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1637674140000|2021-11-23 13:29:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|6
1637674180000|2021-11-23 13:29:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|0
1637674200000|2021-11-23 13:30:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|118
1637674220000|2021-11-23 13:30:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|15
1637674230000|2021-11-23 13:30:30|100.42||100.37||100.42||100.37||3
1637674250000|2021-11-23 13:30:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|178
1637674260000|2021-11-23 13:31:00|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|26
1637674270000|2021-11-23 13:31:10||100.29||100.29||100.29||100.29|6
1637674280000|2021-11-23 13:31:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|24
1637674290000|2021-11-23 13:31:30|100.47|100.39|100.47|100.34|100.47|100.39|100.47|100.34|4
1637674300000|2021-11-23 13:31:40|100.42||100.42||100.42||100.42||0
1637674320000|2021-11-23 13:32:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|10
1637674330000|2021-11-23 13:32:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|8
1637674340000|2021-11-23 13:32:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|3
1637674350000|2021-11-23 13:32:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|0
1637674370000|2021-11-23 13:32:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|4
1637674390000|2021-11-23 13:33:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|296
1637674450000|2021-11-23 13:34:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|10
1637674460000|2021-11-23 13:34:20|100.47||100.47||100.47||100.47||5
1637674470000|2021-11-23 13:34:30||100.39||100.34||100.39||100.34|0
1637674480000|2021-11-23 13:34:40|100.42||100.47||100.47||100.42||1
1637674490000|2021-11-23 13:34:50||100.39||100.39||100.39||100.39|0
1637674510000|2021-11-23 13:35:10|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|7
1637674520000|2021-11-23 13:35:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1
1637674530000|2021-11-23 13:35:30|100.47|100.39|100.47|100.34|100.47|100.39|100.47|100.34|13
1637674540000|2021-11-23 13:35:40||100.39||100.39||100.39||100.39|0
1637674570000|2021-11-23 13:36:10||100.34||100.34||100.39||100.34|8
1637674580000|2021-11-23 13:36:20||100.39||100.39||100.39||100.39|0
1637674590000|2021-11-23 13:36:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|21
1637674600000|2021-11-23 13:36:40|||||||||69
1637674640000|2021-11-23 13:37:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|94
1637674680000|2021-11-23 13:38:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|14
1637674690000|2021-11-23 13:38:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|17
1637674710000|2021-11-23 13:38:30|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|55
1637674720000|2021-11-23 13:38:40||100.49||100.44||100.49||100.44|10
1637674730000|2021-11-23 13:38:50|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|58
1637674740000|2021-11-23 13:39:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|8
1637674770000|2021-11-23 13:39:30||100.39||100.39||100.44||100.39|1
1637674780000|2021-11-23 13:39:40||100.44||100.39||100.44||100.39|0
1637674790000|2021-11-23 13:39:50||100.44||100.44||100.44||100.39|400
1637674800000|2021-11-23 13:40:00|||||||||36
1637674810000|2021-11-23 13:40:10|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|62
1637674820000|2021-11-23 13:40:20|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|0
1637674830000|2021-11-23 13:40:30||100.44||100.44||100.44||100.44|11
1637674840000|2021-11-23 13:40:40||100.49||100.44||100.49||100.44|0
1637674850000|2021-11-23 13:40:50||100.49||100.44||100.49||100.44|0
1637674860000|2021-11-23 13:41:00|100.52||100.52||100.57||100.52||2
1637674920000|2021-11-23 13:42:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|15
1637674930000|2021-11-23 13:42:10||100.44||100.44||100.49||100.44|2
1637674940000|2021-11-23 13:42:20||100.49||100.49||100.49||100.49|0
1637674950000|2021-11-23 13:42:30||100.44||100.44||100.44||100.44|0
1637674960000|2021-11-23 13:42:40|100.52||100.52||100.52||100.52||0
1637674980000|2021-11-23 13:43:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|6
1637674990000|2021-11-23 13:43:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|15
1637675010000|2021-11-23 13:43:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|2
1637675020000|2021-11-23 13:43:40||100.44||100.44||100.49||100.44|0
1637675030000|2021-11-23 13:43:50||100.49||100.44||100.49||100.44|0
1637675040000|2021-11-23 13:44:00||100.49||100.44||100.49||100.44|6
1637675050000|2021-11-23 13:44:10|100.52||100.52||100.52||100.52||0
1637675090000|2021-11-23 13:44:50||100.39||100.44||100.44||100.39|0
1637675130000|2021-11-23 13:45:30|||||||||1
1637675140000|2021-11-23 13:45:40|100.47|100.39|100.52|100.39|100.52|100.44|100.47|100.39|52
1637675150000|2021-11-23 13:45:50|100.47||100.47||100.52||100.47||0
1637675160000|2021-11-23 13:46:00|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|7
1637675170000|2021-11-23 13:46:10||100.44||100.44||100.44||100.44|0
1637675180000|2021-11-23 13:46:20|100.57||100.57||100.57||100.57||3
1637675190000|2021-11-23 13:46:30|100.52||100.52||100.52||100.52||0
1637675220000|2021-11-23 13:47:00|||||||||6
1637675270000|2021-11-23 13:47:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|38
1637675280000|2021-11-23 13:48:00|100.62||100.57||100.62||100.57||16
1637675310000|2021-11-23 13:48:30|||||||||27
1637675320000|2021-11-23 13:48:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|21
1637675340000|2021-11-23 13:49:00|100.57||100.57||100.57||100.57||14
1637675350000|2021-11-23 13:49:10||100.49||100.49||100.49||100.49|0
1637675370000|2021-11-23 13:49:30|||||||||7
1637675380000|2021-11-23 13:49:40|100.62||100.57||100.62||100.57||35
1637675400000|2021-11-23 13:50:00|||||||||6
1637675450000|2021-11-23 13:50:50|||||||||26
1637675460000|2021-11-23 13:51:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|25
1637675570000|2021-11-23 13:52:50|||||||||9
1637675590000|2021-11-23 13:53:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|132
1637675650000|2021-11-23 13:54:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|71
1637675740000|2021-11-23 13:55:40||100.49||100.54||100.54||100.49|26
1637675750000|2021-11-23 13:55:50|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|0
1637675770000|2021-11-23 13:56:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|51
1637675790000|2021-11-23 13:56:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|9
1637675880000|2021-11-23 13:58:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|24
1637675890000|2021-11-23 13:58:10|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|30
1637675900000|2021-11-23 13:58:20|100.72||100.72||100.72||100.72||12
1637675910000|2021-11-23 13:58:30|100.67||100.67||100.67||100.67||0
1637675960000|2021-11-23 13:59:20||100.54||100.59||100.59||100.54|8
1637675970000|2021-11-23 13:59:30||100.54||100.54||100.54||100.54|0
1637675980000|2021-11-23 13:59:40|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|11
1637675990000|2021-11-23 13:59:50|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|71
1637676000000|2021-11-23 14:00:00||100.59||100.59||100.59||100.59|0
1637676020000|2021-11-23 14:00:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|2
1637676030000|2021-11-23 14:00:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|24
1637676050000|2021-11-23 14:00:50||100.54||100.59||100.59||100.54|0
1637676060000|2021-11-23 14:01:00|||||||||4
1637676090000|2021-11-23 14:01:30|||||||||16
1637676110000|2021-11-23 14:01:50|||||||||56
1637676120000|2021-11-23 14:02:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|17
1637676170000|2021-11-23 14:02:50|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|1
1637676180000|2021-11-23 14:03:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|5
1637676230000|2021-11-23 14:03:50|||||||||2
1637676300000|2021-11-23 14:05:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|172
1637676330000|2021-11-23 14:05:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|158
1637676350000|2021-11-23 14:05:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1637676360000|2021-11-23 14:06:00|||||||||6
1637676390000|2021-11-23 14:06:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|67
1637676400000|2021-11-23 14:06:40||100.64||100.69||100.69||100.64|0
1637676420000|2021-11-23 14:07:00|||||||||1
1637676440000|2021-11-23 14:07:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|17
1637676460000|2021-11-23 14:07:40|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|7
1637676470000|2021-11-23 14:07:50||100.69||100.64||100.69||100.64|1
1637676480000|2021-11-23 14:08:00||100.69||100.69||100.69||100.69|0
1637676490000|2021-11-23 14:08:10|||||||||87
1637676500000|2021-11-23 14:08:20||100.64||100.69||100.69||100.64|0
1637676520000|2021-11-23 14:08:40|||||||||8
1637676540000|2021-11-23 14:09:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|65
1637676620000|2021-11-23 14:10:20|||||||||1
1637676630000|2021-11-23 14:10:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|104
1637676640000|2021-11-23 14:10:40|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|0
1637676650000|2021-11-23 14:10:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|1
1637676660000|2021-11-23 14:11:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|20
1637676670000|2021-11-23 14:11:10||100.59||100.59||100.59||100.59|0
1637676680000|2021-11-23 14:11:20||100.64||100.59||100.64||100.59|0
1637676690000|2021-11-23 14:11:30|100.67||100.67||100.67||100.67||0
1637676740000|2021-11-23 14:12:20|||||||||6
1637676780000|2021-11-23 14:13:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|42
1637676840000|2021-11-23 14:14:00|||||||||23
1637676870000|2021-11-23 14:14:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|28
1637676920000|2021-11-23 14:15:20|||||||||17
1637676940000|2021-11-23 14:15:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|72
1637676960000|2021-11-23 14:16:00|100.67|100.59|100.67|100.54|100.67|100.59|100.62|100.54|7
1637676970000|2021-11-23 14:16:10|100.62||100.67||100.67||100.62||0
1637676980000|2021-11-23 14:16:20|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|56
1637677000000|2021-11-23 14:16:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|499
1637677020000|2021-11-23 14:17:00|||||||||10
1637677030000|2021-11-23 14:17:10|||||||||4
1637677110000|2021-11-23 14:18:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|444
1637677120000|2021-11-23 14:18:40|||||||||30
1637677140000|2021-11-23 14:19:00|100.62||100.62||100.62||100.62||7
1637677150000|2021-11-23 14:19:10|100.57|100.54|100.57|100.49|100.57|100.54|100.57|100.49|15
1637677190000|2021-11-23 14:19:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|61
1637677210000|2021-11-23 14:20:10|||||||||26
1637677240000|2021-11-23 14:20:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|23
1637677270000|2021-11-23 14:21:10|||||||||6
1637677300000|2021-11-23 14:21:40|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|59
1637677310000|2021-11-23 14:21:50|100.57||100.57||100.62||100.57||0
1637677320000|2021-11-23 14:22:00|100.62||100.62||100.62||100.62||9
1637677330000|2021-11-23 14:22:10|100.57||100.57||100.57||100.57||0
1637677350000|2021-11-23 14:22:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|26
1637677370000|2021-11-23 14:22:50|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|214
1637677400000|2021-11-23 14:23:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|173
1637677410000|2021-11-23 14:23:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|12
1637677420000|2021-11-23 14:23:40||100.59||100.64||100.64||100.59|0
1637677430000|2021-11-23 14:23:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|10
1637677440000|2021-11-23 14:24:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|11
1637677450000|2021-11-23 14:24:10||100.59||100.64||100.64||100.59|0
1637677460000|2021-11-23 14:24:20||100.59||100.64||100.64||100.59|1
1637677470000|2021-11-23 14:24:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|1
1637677480000|2021-11-23 14:24:40|100.72||100.67||100.72||100.67||0
1637677490000|2021-11-23 14:24:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|0
1637677570000|2021-11-23 14:26:10|||||||||7
1637677610000|2021-11-23 14:26:50||100.59||100.64||100.64||100.59|7
1637677640000|2021-11-23 14:27:20|||||||||40
1637677650000|2021-11-23 14:27:30|||||||||41
1637677680000|2021-11-23 14:28:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|90
1637677690000|2021-11-23 14:28:10|100.77||100.72||100.77||100.72||0
1637677720000|2021-11-23 14:28:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1637677730000|2021-11-23 14:28:50|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|2
1637677740000|2021-11-23 14:29:00||100.69||100.69||100.69||100.69|0
1637677750000|2021-11-23 14:29:10|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|125
1637677760000|2021-11-23 14:29:20|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|1
1637677770000|2021-11-23 14:29:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|119
1637677800000|2021-11-23 14:30:00|100.77|100.69|100.82|100.74|100.87|100.79|100.77|100.69|247
1637677810000|2021-11-23 14:30:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|131
1637677820000|2021-11-23 14:30:20||100.74||100.79||100.79||100.74|1
1637677840000|2021-11-23 14:30:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|45
1637677850000|2021-11-23 14:30:50|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|14
1637677860000|2021-11-23 14:31:00||100.79||100.79||100.79||100.79|0
1637677870000|2021-11-23 14:31:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|186
1637677880000|2021-11-23 14:31:20|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|147
1637677890000|2021-11-23 14:31:30|100.92||100.92||100.97||100.92||0
1637677900000|2021-11-23 14:31:40|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.89|79
1637677910000|2021-11-23 14:31:50|101.02||100.97||101.02||100.97||103
1637677920000|2021-11-23 14:32:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|10
1637677930000|2021-11-23 14:32:10|100.87|100.79|100.87|100.79|100.87|100.84|100.87|100.79|21
1637677940000|2021-11-23 14:32:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.79|38
1637677950000|2021-11-23 14:32:30|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|8
1637677960000|2021-11-23 14:32:40|100.82|100.74|100.82|100.69|100.87|100.79|100.82|100.69|107
1637677970000|2021-11-23 14:32:50||100.74||100.74||100.74||100.69|0
1637677980000|2021-11-23 14:33:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|57
1637677990000|2021-11-23 14:33:10|100.82|100.79|100.82|100.74|100.87|100.79|100.82|100.74|36
1637678000000|2021-11-23 14:33:20|||||||||11
1637678010000|2021-11-23 14:33:30|||||||||27
1637678020000|2021-11-23 14:33:40|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|185
1637678030000|2021-11-23 14:33:50||100.64||100.69||100.69||100.64|14
1637678050000|2021-11-23 14:34:10|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|23
1637678060000|2021-11-23 14:34:20|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|2
1637678070000|2021-11-23 14:34:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|118
1637678080000|2021-11-23 14:34:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1637678090000|2021-11-23 14:34:50||100.64||100.64||100.64||100.64|35
1637678100000|2021-11-23 14:35:00|100.72|100.69|100.72|100.64|100.77|100.69|100.72|100.64|24
1637678110000|2021-11-23 14:35:10|100.67|100.59|100.67|100.59|100.67|100.64|100.67|100.59|18
1637678120000|2021-11-23 14:35:20|||||||||7
1637678130000|2021-11-23 14:35:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|11
1637678140000|2021-11-23 14:35:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|42
1637678150000|2021-11-23 14:35:50|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|35
1637678160000|2021-11-23 14:36:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.74|18
1637678170000|2021-11-23 14:36:10|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|8
1637678190000|2021-11-23 14:36:30|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|101
1637678200000|2021-11-23 14:36:40|||||||||1
1637678220000|2021-11-23 14:37:00|100.72||100.67||100.72||100.67||146
1637678240000|2021-11-23 14:37:20|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|215
1637678250000|2021-11-23 14:37:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|12
1637678260000|2021-11-23 14:37:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|104
1637678270000|2021-11-23 14:37:50||100.54||100.59||100.59||100.54|42
1637678280000|2021-11-23 14:38:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|43
1637678290000|2021-11-23 14:38:10|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|108
1637678300000|2021-11-23 14:38:20|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|122
1637678310000|2021-11-23 14:38:30|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.64|6
1637678320000|2021-11-23 14:38:40||100.64||100.64||100.69||100.64|15
1637678330000|2021-11-23 14:38:50||100.69||100.69||100.69||100.64|0
1637678340000|2021-11-23 14:39:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.69|41
1637678350000|2021-11-23 14:39:10|||||||||11
1637678360000|2021-11-23 14:39:20|100.87||100.82||100.87||100.82||0
1637678370000|2021-11-23 14:39:30|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|141
1637678380000|2021-11-23 14:39:40|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|10
1637678390000|2021-11-23 14:39:50|100.77|100.74|100.77|100.69|100.77|100.74|100.77|100.69|1
1637678400000|2021-11-23 14:40:00|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|21
1637678410000|2021-11-23 14:40:10|||||||||121
1637678420000|2021-11-23 14:40:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|5
1637678430000|2021-11-23 14:40:30|||||||||2
1637678440000|2021-11-23 14:40:40|100.97||100.92||100.97||100.92||15
1637678460000|2021-11-23 14:41:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|56
1637678470000|2021-11-23 14:41:10|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|57
1637678480000|2021-11-23 14:41:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|6
1637678490000|2021-11-23 14:41:30|||||||||4
1637678510000|2021-11-23 14:41:50|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|189
1637678520000|2021-11-23 14:42:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|31
1637678530000|2021-11-23 14:42:10|101.02|100.84|100.97|100.89|101.02|100.89|100.97|100.84|9
1637678540000|2021-11-23 14:42:20|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|40
1637678550000|2021-11-23 14:42:30||100.89||100.94||100.94||100.89|40
1637678560000|2021-11-23 14:42:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|33
1637678580000|2021-11-23 14:43:00|||||||||1
1637678590000|2021-11-23 14:43:10|101.02||100.97||101.02||100.97||8
1637678600000|2021-11-23 14:43:20|101.02||100.97||101.02||100.97||123
1637678610000|2021-11-23 14:43:30|||||||||121
1637678620000|2021-11-23 14:43:40||100.84||100.89||100.89||100.84|48
1637678630000|2021-11-23 14:43:50|100.92|100.84|100.97|100.84|100.97|100.89|100.92|100.84|2
1637678640000|2021-11-23 14:44:00|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|8
1637678670000|2021-11-23 14:44:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|93
1637678680000|2021-11-23 14:44:40|||||||||1
1637678710000|2021-11-23 14:45:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|74
1637678720000|2021-11-23 14:45:20|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|79
1637678730000|2021-11-23 14:45:30|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|44
1637678740000|2021-11-23 14:45:40|100.92|100.89|100.97|100.84|100.97|100.89|100.92|100.84|2
1637678750000|2021-11-23 14:45:50||100.89||100.89||100.89||100.84|11
1637678760000|2021-11-23 14:46:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|9
1637678770000|2021-11-23 14:46:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|183
1637678780000|2021-11-23 14:46:20|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|10
1637678790000|2021-11-23 14:46:30||100.89||100.89||100.89||100.89|23
1637678800000|2021-11-23 14:46:40|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|8
1637678810000|2021-11-23 14:46:50|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|16
1637678820000|2021-11-23 14:47:00||100.79||100.79||100.79||100.79|6
1637678830000|2021-11-23 14:47:10||100.84||100.84||100.84||100.79|0
1637678840000|2021-11-23 14:47:20||100.79||100.84||100.84||100.79|23
1637678860000|2021-11-23 14:47:40||100.79||100.84||100.84||100.79|10
1637678880000|2021-11-23 14:48:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|27
1637678890000|2021-11-23 14:48:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|3
1637678910000|2021-11-23 14:48:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|2
1637678920000|2021-11-23 14:48:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1637678930000|2021-11-23 14:48:50|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|71
1637678940000|2021-11-23 14:49:00||100.74||100.74||100.79||100.74|10
1637678950000|2021-11-23 14:49:10|100.82|100.79|100.82|100.74|100.82|100.79|100.82|100.74|3
1637678960000|2021-11-23 14:49:20|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|0
1637678980000|2021-11-23 14:49:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|39
1637678990000|2021-11-23 14:49:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1637679000000|2021-11-23 14:50:00|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|34
1637679010000|2021-11-23 14:50:10|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.74|0
1637679020000|2021-11-23 14:50:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|9
1637679050000|2021-11-23 14:50:50||100.74||100.79||100.79||100.74|10
1637679060000|2021-11-23 14:51:00||100.74||100.74||100.74||100.74|115
1637679070000|2021-11-23 14:51:10|100.82|100.79|100.82|100.74|100.87|100.79|100.82|100.74|0
1637679090000|2021-11-23 14:51:30|100.87||100.82||100.87||100.82||11
1637679100000|2021-11-23 14:51:40|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|458
1637679110000|2021-11-23 14:51:50|100.77|100.64|100.72|100.64|100.77|100.64|100.72|100.64|526
1637679120000|2021-11-23 14:52:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|57
1637679140000|2021-11-23 14:52:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|488
1637679160000|2021-11-23 14:52:40||100.69||100.69||100.74||100.69|30
1637679170000|2021-11-23 14:52:50|100.77|100.64|100.77|100.69|100.77|100.69|100.77|100.64|70
1637679180000|2021-11-23 14:53:00|||||||||150
1637679190000|2021-11-23 14:53:10||100.64||100.64||100.69||100.64|7
1637679200000|2021-11-23 14:53:20|100.72||100.72||100.72||100.72||0
1637679210000|2021-11-23 14:53:30|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|2
1637679240000|2021-11-23 14:54:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|9
1637679250000|2021-11-23 14:54:10|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|7
1637679260000|2021-11-23 14:54:20|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|1
1637679270000|2021-11-23 14:54:30|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.64|50
1637679290000|2021-11-23 14:54:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|39
1637679310000|2021-11-23 14:55:10|||||||||4
1637679330000|2021-11-23 14:55:30|100.77|100.69|100.77|100.64|100.82|100.69|100.77|100.64|10
1637679340000|2021-11-23 14:55:40|100.72||100.77||100.77||100.72||0
1637679350000|2021-11-23 14:55:50|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|0
1637679380000|2021-11-23 14:56:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|6
1637679400000|2021-11-23 14:56:40|100.77||100.77||100.77||100.72||5
1637679410000|2021-11-23 14:56:50||100.69||100.69||100.69||100.69|0
1637679420000|2021-11-23 14:57:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|19
1637679430000|2021-11-23 14:57:10||100.64||100.64||100.69||100.64|0
1637679440000|2021-11-23 14:57:20||100.69||100.64||100.69||100.64|10
1637679450000|2021-11-23 14:57:30|100.82|100.69|100.82|100.74|100.82|100.74|100.82|100.69|9
1637679470000|2021-11-23 14:57:50||100.69||100.69||100.74||100.69|3
1637679480000|2021-11-23 14:58:00|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|86
1637679500000|2021-11-23 14:58:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|1
1637679510000|2021-11-23 14:58:30|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|4
1637679530000|2021-11-23 14:58:50||100.64||100.64||100.69||100.64|16
1637679540000|2021-11-23 14:59:00|100.72|100.69|100.72|100.64|100.77|100.69|100.72|100.64|6
1637679550000|2021-11-23 14:59:10|100.77||100.72||100.77||100.72||3
1637679560000|2021-11-23 14:59:20|||||||||5
1637679570000|2021-11-23 14:59:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|2
1637679580000|2021-11-23 14:59:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|5
1637679600000|2021-11-23 15:00:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|27
1637679610000|2021-11-23 15:00:10||100.59||100.64||100.64||100.59|8
1637679620000|2021-11-23 15:00:20|100.77||100.72||100.77||100.72||4
1637679630000|2021-11-23 15:00:30|100.77|100.59|100.67|100.59|100.77|100.59|100.67|100.59|6
1637679640000|2021-11-23 15:00:40|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|23
1637679650000|2021-11-23 15:00:50|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|35
1637679660000|2021-11-23 15:01:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|26
1637679670000|2021-11-23 15:01:10||100.49||100.54||100.54||100.49|25
1637679680000|2021-11-23 15:01:20|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|55
1637679690000|2021-11-23 15:01:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|4
1637679710000|2021-11-23 15:01:50|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|43
1637679720000|2021-11-23 15:02:00|100.67||100.62||100.67||100.62||21
1637679730000|2021-11-23 15:02:10||100.49||100.54||100.54||100.49|2
1637679740000|2021-11-23 15:02:20|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|0
1637679770000|2021-11-23 15:02:50||100.44||100.49||100.49||100.44|150
1637679780000|2021-11-23 15:03:00|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|65
1637679790000|2021-11-23 15:03:10|100.72|100.59|100.72|100.59|100.72|100.64|100.72|100.54|9
1637679800000|2021-11-23 15:03:20|100.67||100.67||100.72||100.67||50
1637679810000|2021-11-23 15:03:30|100.72||100.67||100.72||100.67||0
1637679820000|2021-11-23 15:03:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|115
1637679840000|2021-11-23 15:04:00|||||||||31
1637679850000|2021-11-23 15:04:10|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|326
1637679860000|2021-11-23 15:04:20|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|90
1637679880000|2021-11-23 15:04:40||100.59||100.59||100.59||100.59|11
1637679890000|2021-11-23 15:04:50||100.64||100.64||100.64||100.64|0
1637679900000|2021-11-23 15:05:00|100.67|100.59|100.72|100.59|100.72|100.64|100.67|100.59|9
1637679910000|2021-11-23 15:05:10|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|5
1637679920000|2021-11-23 15:05:20|100.67||100.67||100.67||100.67||0
1637679930000|2021-11-23 15:05:30|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|14
1637679940000|2021-11-23 15:05:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|0
1637679950000|2021-11-23 15:05:50|100.72||100.67||100.72||100.67||0
1637679960000|2021-11-23 15:06:00|100.72||100.72||100.72||100.67||96
1637679970000|2021-11-23 15:06:10|100.67||100.67||100.67||100.67||0
1637679980000|2021-11-23 15:06:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|2
1637680000000|2021-11-23 15:06:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|2
1637680010000|2021-11-23 15:06:50|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|6
1637680020000|2021-11-23 15:07:00|100.67|100.59|100.72|100.59|100.72|100.64|100.62|100.59|12
1637680030000|2021-11-23 15:07:10|100.67|100.64|100.67|100.59|100.72|100.64|100.67|100.59|0
1637680040000|2021-11-23 15:07:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|188
1637680070000|2021-11-23 15:07:50|100.57|100.49|100.62|100.49|100.62|100.54|100.57|100.49|81
1637680080000|2021-11-23 15:08:00||100.54||100.54||100.54||100.49|6
1637680100000|2021-11-23 15:08:20|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|40
1637680110000|2021-11-23 15:08:30|100.57||100.52||100.57||100.52||5
1637680120000|2021-11-23 15:08:40|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|6
1637680130000|2021-11-23 15:08:50|||||||||1
1637680140000|2021-11-23 15:09:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|7
1637680150000|2021-11-23 15:09:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|5
1637680160000|2021-11-23 15:09:20||100.49||100.54||100.54||100.49|0
1637680170000|2021-11-23 15:09:30|||||||||4
1637680180000|2021-11-23 15:09:40|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|10
1637680190000|2021-11-23 15:09:50|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|5
1637680200000|2021-11-23 15:10:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|14
1637680210000|2021-11-23 15:10:10|100.72||100.67||100.72||100.67||14
1637680220000|2021-11-23 15:10:20|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|4
1637680240000|2021-11-23 15:10:40|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|1
1637680250000|2021-11-23 15:10:50|100.77||100.72||100.77||100.72||5
1637680270000|2021-11-23 15:11:10|100.77||100.77||100.77||100.77||3
1637680280000|2021-11-23 15:11:20|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|7
1637680290000|2021-11-23 15:11:30|100.67|100.59|100.67|100.59|100.67|100.64|100.67|100.54|6
1637680300000|2021-11-23 15:11:40|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|10
1637680310000|2021-11-23 15:11:50|100.67||100.62||100.67||100.62||0
1637680320000|2021-11-23 15:12:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|10
1637680330000|2021-11-23 15:12:10|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|4
1637680340000|2021-11-23 15:12:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|2
1637680360000|2021-11-23 15:12:40|100.72||100.72||100.72||100.72||0
1637680370000|2021-11-23 15:12:50|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|0
1637680390000|2021-11-23 15:13:10|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|8
1637680400000|2021-11-23 15:13:20|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|2
1637680410000|2021-11-23 15:13:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|1
1637680420000|2021-11-23 15:13:40|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|276
1637680430000|2021-11-23 15:13:50|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|6
1637680440000|2021-11-23 15:14:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|15
1637680450000|2021-11-23 15:14:10|100.67|100.59|100.67|100.54|100.67|100.59|100.62|100.54|103
1637680460000|2021-11-23 15:14:20||100.59||100.59||100.59||100.54|0
1637680470000|2021-11-23 15:14:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|14
1637680480000|2021-11-23 15:14:40|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|7
1637680500000|2021-11-23 15:15:00|100.72||100.67||100.72||100.67||32
1637680510000|2021-11-23 15:15:10|100.72|100.64|100.72|100.59|100.72|100.64|100.67|100.59|201
1637680520000|2021-11-23 15:15:20|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|18
1637680530000|2021-11-23 15:15:30|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|1
1637680540000|2021-11-23 15:15:40|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.64|5
1637680550000|2021-11-23 15:15:50|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|4
1637680560000|2021-11-23 15:16:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|6
1637680570000|2021-11-23 15:16:10|100.82|100.64|100.82|100.74|100.82|100.74|100.82|100.64|35
1637680590000|2021-11-23 15:16:30|100.77|100.69|100.77|100.69|100.82|100.74|100.77|100.69|5
1637680600000|2021-11-23 15:16:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|13
1637680610000|2021-11-23 15:16:50|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|4
1637680620000|2021-11-23 15:17:00||100.74||100.74||100.74||100.74|0
1637680630000|2021-11-23 15:17:10|||||||||106
1637680640000|2021-11-23 15:17:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|0
1637680650000|2021-11-23 15:17:30|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|18
1637680660000|2021-11-23 15:17:40|100.82||100.77||100.82||100.77||1
1637680670000|2021-11-23 15:17:50|100.82||100.82||100.82||100.82||0
1637680680000|2021-11-23 15:18:00|100.77|100.74|100.82|100.74|100.82|100.74|100.77|100.69|6
1637680690000|2021-11-23 15:18:10|||||||||1
1637680700000|2021-11-23 15:18:20||100.69||100.74||100.74||100.69|5
1637680710000|2021-11-23 15:18:30|100.87||100.87||100.87||100.82||2
1637680720000|2021-11-23 15:18:40|100.82||100.82||100.87||100.82||2
1637680730000|2021-11-23 15:18:50|100.87||100.82||100.87||100.82||0
1637680740000|2021-11-23 15:19:00|||||||||4
1637680750000|2021-11-23 15:19:10|100.87||100.87||100.87||100.87||6
1637680760000|2021-11-23 15:19:20|100.82||100.82||100.87||100.82||0
1637680790000|2021-11-23 15:19:50|||||||||9
1637680800000|2021-11-23 15:20:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|30
1637680810000|2021-11-23 15:20:10|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|13
1637680820000|2021-11-23 15:20:20|100.87||100.82||100.87||100.82||0
1637680850000|2021-11-23 15:20:50|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|179
1637680860000|2021-11-23 15:21:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|8
1637680870000|2021-11-23 15:21:10|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.74|65
1637680880000|2021-11-23 15:21:20|||||||||14
1637680890000|2021-11-23 15:21:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|0
1637680930000|2021-11-23 15:22:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|49
1637680950000|2021-11-23 15:22:30|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|90
1637680970000|2021-11-23 15:22:50|||||||||4
1637680980000|2021-11-23 15:23:00|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|167
1637680990000|2021-11-23 15:23:10||100.74||100.79||100.79||100.74|0
1637681000000|2021-11-23 15:23:20|100.92|100.84|100.92|100.79|100.92|100.84|100.87|100.79|28
1637681010000|2021-11-23 15:23:30|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.79|250
1637681020000|2021-11-23 15:23:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|29
1637681030000|2021-11-23 15:23:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|34
1637681050000|2021-11-23 15:24:10|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|72
1637681060000|2021-11-23 15:24:20|100.87||100.82||100.87||100.82||3
1637681070000|2021-11-23 15:24:30|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|38
1637681080000|2021-11-23 15:24:40||100.79||100.79||100.79||100.74|0
1637681100000|2021-11-23 15:25:00|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|14
1637681110000|2021-11-23 15:25:10|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|7
1637681120000|2021-11-23 15:25:20|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|250
1637681130000|2021-11-23 15:25:30|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|585
1637681140000|2021-11-23 15:25:40||100.74||100.79||100.79||100.74|0
1637681160000|2021-11-23 15:26:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|97
1637681170000|2021-11-23 15:26:10|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|145
1637681190000|2021-11-23 15:26:30|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|196
1637681200000|2021-11-23 15:26:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|266
1637681210000|2021-11-23 15:26:50|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|46
1637681230000|2021-11-23 15:27:10|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|346
1637681240000|2021-11-23 15:27:20|||||||||167
1637681250000|2021-11-23 15:27:30|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|89
1637681260000|2021-11-23 15:27:40||100.69||100.69||100.69||100.69|0
1637681280000|2021-11-23 15:28:00||100.64||100.64||100.69||100.64|61
1637681290000|2021-11-23 15:28:10|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|10
1637681300000|2021-11-23 15:28:20||100.59||100.59||100.64||100.59|32
1637681310000|2021-11-23 15:28:30|100.67||100.67||100.67||100.67||6
1637681320000|2021-11-23 15:28:40|100.72||100.72||100.72||100.72||0
1637681330000|2021-11-23 15:28:50|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|0
1637681340000|2021-11-23 15:29:00|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|30
1637681350000|2021-11-23 15:29:10|100.77|100.64|100.77|100.64|100.77|100.64|100.77|100.64|3
1637681360000|2021-11-23 15:29:20|100.72||100.72||100.72||100.72||0
1637681370000|2021-11-23 15:29:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|85
1637681390000|2021-11-23 15:29:50|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|6
1637681400000|2021-11-23 15:30:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|100
1637681410000|2021-11-23 15:30:10|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|25
1637681430000|2021-11-23 15:30:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|29
1637681440000|2021-11-23 15:30:40|100.67|100.59|100.72|100.59|100.72|100.64|100.67|100.59|50
1637681450000|2021-11-23 15:30:50|100.67|100.64|100.67|100.59|100.67|100.64|100.67|100.59|0
1637681460000|2021-11-23 15:31:00|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|238
1637681470000|2021-11-23 15:31:10|100.72|100.69|100.72|100.64|100.72|100.69|100.72|100.64|50
1637681480000|2021-11-23 15:31:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|150
1637681490000|2021-11-23 15:31:30|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|7
1637681500000|2021-11-23 15:31:40|100.77||100.72||100.77||100.72||0
1637681510000|2021-11-23 15:31:50||100.59||100.64||100.64||100.59|146
1637681520000|2021-11-23 15:32:00|100.77|100.69|100.77|100.64|100.77|100.69|100.72|100.64|11
1637681530000|2021-11-23 15:32:10|100.72|100.59|100.67|100.59|100.72|100.59|100.67|100.59|144
1637681540000|2021-11-23 15:32:20|100.72||100.67||100.72||100.67||8
1637681550000|2021-11-23 15:32:30|100.72||100.67||100.72||100.67||0
1637681580000|2021-11-23 15:33:00|||||||||25
1637681590000|2021-11-23 15:33:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|13
1637681600000|2021-11-23 15:33:20|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|58
1637681610000|2021-11-23 15:33:30|||||||||147
1637681620000|2021-11-23 15:33:40|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|10
1637681630000|2021-11-23 15:33:50|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|0
1637681640000|2021-11-23 15:34:00|100.62|100.59|100.67|100.54|100.67|100.59|100.62|100.54|6
1637681660000|2021-11-23 15:34:20|100.62|100.49|100.62|100.54|100.67|100.54|100.62|100.49|78
1637681670000|2021-11-23 15:34:30|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|0
1637681680000|2021-11-23 15:34:40|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|42
1637681690000|2021-11-23 15:34:50|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|10
1637681700000|2021-11-23 15:35:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|129
1637681710000|2021-11-23 15:35:10|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|653
1637681720000|2021-11-23 15:35:20|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|71
1637681730000|2021-11-23 15:35:30|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|10
1637681750000|2021-11-23 15:35:50|||||||||1
1637681760000|2021-11-23 15:36:00|100.62||100.57||100.62||100.57||157
1637681770000|2021-11-23 15:36:10|100.62||100.57||100.62||100.57||123
1637681800000|2021-11-23 15:36:40|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|156
1637681810000|2021-11-23 15:36:50|||||||||5
1637681820000|2021-11-23 15:37:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|18
1637681830000|2021-11-23 15:37:10|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|7
1637681860000|2021-11-23 15:37:40|||||||||49
1637681870000|2021-11-23 15:37:50|100.57||100.52||100.57||100.52||0
1637681880000|2021-11-23 15:38:00|100.47|100.39|100.52|100.39|100.52|100.39|100.47|100.39|88
1637681890000|2021-11-23 15:38:10|100.47|100.34|100.47|100.39|100.52|100.39|100.47|100.34|200
1637681900000|2021-11-23 15:38:20|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|7
1637681910000|2021-11-23 15:38:30|100.42|100.34|100.47|100.34|100.47|100.39|100.42|100.34|18
1637681920000|2021-11-23 15:38:40|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|17
1637681930000|2021-11-23 15:38:50|100.42|100.34|100.42|100.34|100.42|100.39|100.42|100.34|0
1637681940000|2021-11-23 15:39:00|100.47||100.42||100.47||100.42||45
1637681950000|2021-11-23 15:39:10|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|81
1637681960000|2021-11-23 15:39:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|3
1637681970000|2021-11-23 15:39:30|100.37|100.29|100.37|100.29|100.37|100.34|100.37|100.29|20
1637682010000|2021-11-23 15:40:10|||||||||1
1637682040000|2021-11-23 15:40:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|483
1637682050000|2021-11-23 15:40:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|35
1637682060000|2021-11-23 15:41:00|||||||||14
1637682070000|2021-11-23 15:41:10|||||||||20
1637682080000|2021-11-23 15:41:20|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|212
1637682090000|2021-11-23 15:41:30|100.52||100.47||100.52||100.47||443
1637682100000|2021-11-23 15:41:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|105
1637682110000|2021-11-23 15:41:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|25
1637682130000|2021-11-23 15:42:10|100.52||100.47||100.52||100.47||12
1637682150000|2021-11-23 15:42:30|100.52||100.47||100.52||100.47||0
1637682160000|2021-11-23 15:42:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|278
1637682170000|2021-11-23 15:42:50|||||||||41
1637682180000|2021-11-23 15:43:00|||||||||51
1637682190000|2021-11-23 15:43:10|100.37|100.29|100.42|100.29|100.42|100.34|100.37|100.29|310
1637682200000|2021-11-23 15:43:20|100.37|100.34|100.37|100.29|100.37|100.34|100.37|100.29|0
1637682230000|2021-11-23 15:43:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|343
1637682240000|2021-11-23 15:44:00|||||||||212
1637682250000|2021-11-23 15:44:10|||||||||303
1637682280000|2021-11-23 15:44:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|229
1637682290000|2021-11-23 15:44:50|||||||||202
1637682300000|2021-11-23 15:45:00|||||||||11
1637682320000|2021-11-23 15:45:20|||||||||239
1637682330000|2021-11-23 15:45:30|||||||||28
1637682340000|2021-11-23 15:45:40|||||||||1001
1637682350000|2021-11-23 15:45:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|26
1637682360000|2021-11-23 15:46:00|100.27||100.27||100.27||100.22||333
1637682370000|2021-11-23 15:46:10|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.19|0
1637682400000|2021-11-23 15:46:40|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|8
1637682420000|2021-11-23 15:47:00|||||||||17
1637682430000|2021-11-23 15:47:10|||||||||90
1637682440000|2021-11-23 15:47:20|||||||||67
1637682450000|2021-11-23 15:47:30|||||||||220
1637682460000|2021-11-23 15:47:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|78
1637682470000|2021-11-23 15:47:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|0
1637682490000|2021-11-23 15:48:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|3
1637682500000|2021-11-23 15:48:20|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|123
1637682510000|2021-11-23 15:48:30|100.37||100.32||100.37||100.32||0
1637682540000|2021-11-23 15:49:00|100.37||100.37||100.37||100.32||11
1637682550000|2021-11-23 15:49:10|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|3
1637682560000|2021-11-23 15:49:20||100.29||100.29||100.29||100.29|0
1637682600000|2021-11-23 15:50:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|26
1637682650000|2021-11-23 15:50:50|||||||||13
1637682660000|2021-11-23 15:51:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|117
1637682680000|2021-11-23 15:51:20|100.42||100.37||100.42||100.37||6
1637682690000|2021-11-23 15:51:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|64
1637682710000|2021-11-23 15:51:50||100.19||100.19||100.24||100.19|3
1637682720000|2021-11-23 15:52:00|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.19|143
1637682730000|2021-11-23 15:52:10|||||||||75
1637682780000|2021-11-23 15:53:00|||||||||1
1637682790000|2021-11-23 15:53:10|||||||||30
1637682800000|2021-11-23 15:53:20||100.14||100.19||100.19||100.14|238
1637682820000|2021-11-23 15:53:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|250
1637682830000|2021-11-23 15:53:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|26
1637682840000|2021-11-23 15:54:00|100.32||100.27||100.32||100.27||10
1637682860000|2021-11-23 15:54:20|100.32||100.27||100.32||100.27||0
1637682890000|2021-11-23 15:54:50|100.32||100.27||100.32||100.27||0
1637682910000|2021-11-23 15:55:10|||||||||6
1637682940000|2021-11-23 15:55:40|100.32||100.32||100.32||100.32||0
1637682950000|2021-11-23 15:55:50|100.27|100.14|100.27|100.14|100.27|100.19|100.27|100.14|466
1637682960000|2021-11-23 15:56:00|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.14|16
1637682980000|2021-11-23 15:56:20|||||||||21
1637683000000|2021-11-23 15:56:40|100.27||100.22||100.27||100.22||16
1637683020000|2021-11-23 15:57:00|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|77
1637683030000|2021-11-23 15:57:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|6
1637683070000|2021-11-23 15:57:50|||||||||54
1637683090000|2021-11-23 15:58:10||100.09||100.14||100.14||100.09|22
1637683100000|2021-11-23 15:58:20|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|11
1637683150000|2021-11-23 15:59:10||100.09||100.14||100.14||100.09|38
1637683160000|2021-11-23 15:59:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|41
1637683170000|2021-11-23 15:59:30|||||||||37
1637683180000|2021-11-23 15:59:40|||||||||15
1637683190000|2021-11-23 15:59:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|601
1637683200000|2021-11-23 16:00:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.04|43
1637683210000|2021-11-23 16:00:10||100.09||100.09||100.14||100.09|0
1637683220000|2021-11-23 16:00:20|100.17|100.14|100.22|100.09|100.22|100.14|100.17|100.09|80
1637683230000|2021-11-23 16:00:30|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|41
1637683240000|2021-11-23 16:00:40|||||||||15
1637683250000|2021-11-23 16:00:50|||||||||9
1637683260000|2021-11-23 16:01:00|||||||||33
1637683270000|2021-11-23 16:01:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|225
1637683280000|2021-11-23 16:01:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|24
1637683300000|2021-11-23 16:01:40||100.04||100.04||100.09||100.04|3
1637683310000|2021-11-23 16:01:50|100.12||100.12||100.17||100.12||3
1637683320000|2021-11-23 16:02:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|110
1637683330000|2021-11-23 16:02:10|100.22||100.17||100.22||100.17||315
1637683360000|2021-11-23 16:02:40||100.04||100.09||100.09||100.04|0
1637683370000|2021-11-23 16:02:50||100.04||100.09||100.09||100.04|50
1637683380000|2021-11-23 16:03:00||100.04||100.09||100.09||100.04|8
1637683390000|2021-11-23 16:03:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|30
1637683410000|2021-11-23 16:03:30||99.99||100.04||100.04||99.99|33
1637683420000|2021-11-23 16:03:40||99.99||100.04||100.04||99.99|1
1637683430000|2021-11-23 16:03:50||99.99||100.04||100.04||99.99|0
1637683450000|2021-11-23 16:04:10|||||||||1
1637683460000|2021-11-23 16:04:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|66
1637683480000|2021-11-23 16:04:40|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|216
1637683490000|2021-11-23 16:04:50|100.22||100.22||100.22||100.17||3
1637683500000|2021-11-23 16:05:00|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|84
1637683510000|2021-11-23 16:05:10|100.22||100.17||100.22||100.17||2
1637683530000|2021-11-23 16:05:30|100.12|100.04|100.17|100.04|100.17|100.09|100.12|100.04|14
1637683540000|2021-11-23 16:05:40|100.12|100.09|100.17|100.04|100.17|100.09|100.12|100.04|0
1637683550000|2021-11-23 16:05:50|100.12|100.09|100.17|100.04|100.17|100.09|100.12|100.04|1
1637683560000|2021-11-23 16:06:00||100.09||100.09||100.09||100.04|278
1637683570000|2021-11-23 16:06:10||100.04||100.09||100.09||100.04|0
1637683590000|2021-11-23 16:06:30||100.04||100.04||100.04||100.04|7
1637683600000|2021-11-23 16:06:40|100.12||100.12||100.12||100.12||0
1637683610000|2021-11-23 16:06:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|422
1637683620000|2021-11-23 16:07:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|146
1637683630000|2021-11-23 16:07:10|||||||||5
1637683640000|2021-11-23 16:07:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|20
1637683650000|2021-11-23 16:07:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|31
1637683660000|2021-11-23 16:07:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1637683680000|2021-11-23 16:08:00||99.99||100.04||100.04||99.99|21
1637683690000|2021-11-23 16:08:10|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|21
1637683700000|2021-11-23 16:08:20|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|12
1637683710000|2021-11-23 16:08:30|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|46
1637683730000|2021-11-23 16:08:50|100.17||100.17||100.17||100.12||94
1637683740000|2021-11-23 16:09:00|100.12|100.09|100.12|100.04|100.12|100.09|100.12|100.04|8
1637683750000|2021-11-23 16:09:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|27
1637683800000|2021-11-23 16:10:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|36
1637683810000|2021-11-23 16:10:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|22
1637683820000|2021-11-23 16:10:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|2
1637683830000|2021-11-23 16:10:30|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|40
1637683860000|2021-11-23 16:11:00||100.09||100.14||100.14||100.09|14
1637683870000|2021-11-23 16:11:10||100.09||100.14||100.14||100.09|9
1637683880000|2021-11-23 16:11:20||100.09||100.14||100.14||100.09|0
1637683920000|2021-11-23 16:12:00|||||||||8
1637683950000|2021-11-23 16:12:30||100.09||100.09||100.09||100.09|5
1637683970000|2021-11-23 16:12:50||100.14||100.14||100.14||100.14|0
1637683980000|2021-11-23 16:13:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|7
1637683990000|2021-11-23 16:13:10|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|39
1637684000000|2021-11-23 16:13:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|1
1637684010000|2021-11-23 16:13:30|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|20
1637684020000|2021-11-23 16:13:40|100.17||100.17||100.17||100.17||0
1637684030000|2021-11-23 16:13:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|455
1637684040000|2021-11-23 16:14:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|64
1637684050000|2021-11-23 16:14:10|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|4
1637684080000|2021-11-23 16:14:40|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|30
1637684090000|2021-11-23 16:14:50|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|2
1637684110000|2021-11-23 16:15:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|11
1637684120000|2021-11-23 16:15:20||100.09||100.09||100.09||100.09|404
1637684130000|2021-11-23 16:15:30|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|3
1637684160000|2021-11-23 16:16:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|21
1637684170000|2021-11-23 16:16:10|||||||||41
1637684180000|2021-11-23 16:16:20|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.09|106
1637684190000|2021-11-23 16:16:30||100.14||100.14||100.14||100.14|0
1637684220000|2021-11-23 16:17:00|||||||||1
1637684230000|2021-11-23 16:17:10|||||||||32
1637684240000|2021-11-23 16:17:20|||||||||5
1637684250000|2021-11-23 16:17:30|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.09|22
1637684260000|2021-11-23 16:17:40|100.17||100.17||100.17||100.17||0
1637684270000|2021-11-23 16:17:50|100.22||100.22||100.22||100.22||4
1637684280000|2021-11-23 16:18:00|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|7
1637684290000|2021-11-23 16:18:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1637684330000|2021-11-23 16:18:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|189
1637684380000|2021-11-23 16:19:40|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|951
1637684390000|2021-11-23 16:19:50|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|11
1637684400000|2021-11-23 16:20:00|100.12||100.12||100.12||100.07||6
1637684410000|2021-11-23 16:20:10||100.04||100.04||100.04||100.04|0
1637684420000|2021-11-23 16:20:20|100.17||100.12||100.17||100.12||4
1637684430000|2021-11-23 16:20:30|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|7
1637684440000|2021-11-23 16:20:40||100.14||100.14||100.14||100.14|0
1637684450000|2021-11-23 16:20:50|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|5
1637684460000|2021-11-23 16:21:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|8
1637684470000|2021-11-23 16:21:10|||||||||150
1637684480000|2021-11-23 16:21:20|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|34
1637684490000|2021-11-23 16:21:30|100.22||100.17||100.22||100.17||4
1637684500000|2021-11-23 16:21:40|100.22||100.17||100.22||100.17||0
1637684510000|2021-11-23 16:21:50|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|9
1637684520000|2021-11-23 16:22:00|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|14
1637684530000|2021-11-23 16:22:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|7
1637684550000|2021-11-23 16:22:30|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.09|11
1637684560000|2021-11-23 16:22:40|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.09|10
1637684570000|2021-11-23 16:22:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|11
1637684580000|2021-11-23 16:23:00|||||||||1
1637684590000|2021-11-23 16:23:10|||||||||1
1637684610000|2021-11-23 16:23:30||100.04||100.09||100.09||100.04|34
1637684640000|2021-11-23 16:24:00|||||||||9
1637684650000|2021-11-23 16:24:10|||||||||30
1637684700000|2021-11-23 16:25:00|||||||||1
1637684710000|2021-11-23 16:25:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|33
1637684730000|2021-11-23 16:25:30|||||||||167
1637684740000|2021-11-23 16:25:40||100.09||100.14||100.14||100.09|161
1637684750000|2021-11-23 16:25:50|100.27||100.22||100.27||100.22||1
1637684760000|2021-11-23 16:26:00|||||||||171
1637684780000|2021-11-23 16:26:20|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|88
1637684790000|2021-11-23 16:26:30|100.17||100.17||100.17||100.17||230
1637684820000|2021-11-23 16:27:00|||||||||1
1637684830000|2021-11-23 16:27:10|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|80
1637684840000|2021-11-23 16:27:20||100.09||100.09||100.09||100.09|0
1637684870000|2021-11-23 16:27:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|8
1637684880000|2021-11-23 16:28:00|||||||||25
1637684900000|2021-11-23 16:28:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|27
1637684920000|2021-11-23 16:28:40|||||||||1
1637684930000|2021-11-23 16:28:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|280
1637684940000|2021-11-23 16:29:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|174
1637684950000|2021-11-23 16:29:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|179
1637684960000|2021-11-23 16:29:20|||||||||13
1637684970000|2021-11-23 16:29:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|30
1637684980000|2021-11-23 16:29:40|||||||||182
1637684990000|2021-11-23 16:29:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|28
1637685000000|2021-11-23 16:30:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|55
1637685010000|2021-11-23 16:30:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|75
1637685020000|2021-11-23 16:30:20|||||||||1
1637685030000|2021-11-23 16:30:30|||||||||2
1637685040000|2021-11-23 16:30:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|10
1637685050000|2021-11-23 16:30:50|||||||||1
1637685060000|2021-11-23 16:31:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|99
1637685070000|2021-11-23 16:31:10|100.22||100.17||100.22||100.17||101
1637685080000|2021-11-23 16:31:20|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|208
1637685090000|2021-11-23 16:31:30|||||||||260
1637685100000|2021-11-23 16:31:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|61
1637685110000|2021-11-23 16:31:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|125
1637685120000|2021-11-23 16:32:00|||||||||55
1637685130000|2021-11-23 16:32:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|355
1637685140000|2021-11-23 16:32:20|||||||||5
1637685150000|2021-11-23 16:32:30|||||||||1
1637685160000|2021-11-23 16:32:40|||||||||3
1637685170000|2021-11-23 16:32:50|||||||||113
1637685180000|2021-11-23 16:33:00|||||||||4
1637685190000|2021-11-23 16:33:10|||||||||4
1637685200000|2021-11-23 16:33:20|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|162
1637685210000|2021-11-23 16:33:30|||||||||10
1637685220000|2021-11-23 16:33:40|||||||||3
1637685230000|2021-11-23 16:33:50|||||||||7
1637685240000|2021-11-23 16:34:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|24
1637685250000|2021-11-23 16:34:10|||||||||4
1637685260000|2021-11-23 16:34:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|30
1637685270000|2021-11-23 16:34:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1637685280000|2021-11-23 16:34:40|||||||||7
1637685290000|2021-11-23 16:34:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|92
1637685300000|2021-11-23 16:35:00|99.87|99.79|99.92|99.79|99.92|99.84|99.87|99.79|195
1637685310000|2021-11-23 16:35:10|99.87|99.84|99.87|99.79|99.87|99.84|99.87|99.79|3
1637685320000|2021-11-23 16:35:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|21
1637685340000|2021-11-23 16:35:40|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|290
1637685360000|2021-11-23 16:36:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|111
1637685370000|2021-11-23 16:36:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|16
1637685380000|2021-11-23 16:36:20|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|126
1637685390000|2021-11-23 16:36:30|||||||||40
1637685400000|2021-11-23 16:36:40|||||||||20
1637685410000|2021-11-23 16:36:50|99.87||99.87||99.87||99.87||30
1637685420000|2021-11-23 16:37:00|99.92|99.79|99.92|99.84|99.92|99.84|99.92|99.79|25
1637685430000|2021-11-23 16:37:10|||||||||40
1637685440000|2021-11-23 16:37:20|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|267
1637685450000|2021-11-23 16:37:30|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|7
1637685460000|2021-11-23 16:37:40|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|21
1637685470000|2021-11-23 16:37:50|||||||||1
1637685480000|2021-11-23 16:38:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|2
1637685490000|2021-11-23 16:38:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|211
1637685500000|2021-11-23 16:38:20||99.89||99.94||99.94||99.89|64
1637685510000|2021-11-23 16:38:30|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|1074
1637685520000|2021-11-23 16:38:40||99.84||99.84||99.89||99.84|31
1637685530000|2021-11-23 16:38:50||99.89||99.89||99.89||99.84|53
1637685540000|2021-11-23 16:39:00|||||||||206
1637685550000|2021-11-23 16:39:10|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|110
1637685560000|2021-11-23 16:39:20||99.89||99.84||99.89||99.84|132
1637685570000|2021-11-23 16:39:30|99.92||99.97||99.97||99.92||27
1637685580000|2021-11-23 16:39:40|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|20
1637685620000|2021-11-23 16:40:20||99.79||99.84||99.84||99.79|427
1637685640000|2021-11-23 16:40:40|||||||||50
1637685650000|2021-11-23 16:40:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|50
1637685660000|2021-11-23 16:41:00||99.84||99.84||99.89||99.84|81
1637685670000|2021-11-23 16:41:10|99.92||99.92||99.92||99.92||0
1637685690000|2021-11-23 16:41:30|99.97||99.92||99.97||99.92||8
1637685700000|2021-11-23 16:41:40|||||||||4
1637685720000|2021-11-23 16:42:00|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|252
1637685730000|2021-11-23 16:42:10||99.89||99.89||99.89||99.84|65
1637685750000|2021-11-23 16:42:30|100.02||99.97||100.02||99.97||21
1637685770000|2021-11-23 16:42:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|0
1637685790000|2021-11-23 16:43:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|7
1637685800000|2021-11-23 16:43:20|||||||||7
1637685810000|2021-11-23 16:43:30|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|14
1637685820000|2021-11-23 16:43:40|99.97|99.84|99.92|99.84|99.97|99.84|99.92|99.84|173
1637685830000|2021-11-23 16:43:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|17
1637685840000|2021-11-23 16:44:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|10
1637685940000|2021-11-23 16:45:40|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|31
1637686030000|2021-11-23 16:47:10||99.89||99.89||99.89||99.89|50
1637686050000|2021-11-23 16:47:30|100.07|99.94|100.02|99.94|100.07|99.94|100.02|99.94|55
1637686060000|2021-11-23 16:47:40|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|5
1637686080000|2021-11-23 16:48:00|100.02||100.02||100.02||100.02||9
1637686100000|2021-11-23 16:48:20|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|110
1637686120000|2021-11-23 16:48:40|100.07||100.02||100.07||100.02||6
1637686130000|2021-11-23 16:48:50|100.07||100.07||100.07||100.07||5
1637686140000|2021-11-23 16:49:00||99.99||99.99||99.99||99.99|0
1637686150000|2021-11-23 16:49:10||99.94||99.99||99.99||99.94|10
1637686160000|2021-11-23 16:49:20|||||||||5549
1637686170000|2021-11-23 16:49:30|||||||||5550
1637686180000|2021-11-23 16:49:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|117
1637686210000|2021-11-23 16:50:10|||||||||50
1637686230000|2021-11-23 16:50:30|||||||||5
1637686300000|2021-11-23 16:51:40|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|181
1637686310000|2021-11-23 16:51:50|100.07||100.07||100.07||100.07||21
1637686360000|2021-11-23 16:52:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|0
1637686380000|2021-11-23 16:53:00|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|3
1637686390000|2021-11-23 16:53:10||99.99||99.99||99.99||99.99|0
1637686440000|2021-11-23 16:54:00|||||||||200
1637686450000|2021-11-23 16:54:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|79
1637686480000|2021-11-23 16:54:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|131
1637686570000|2021-11-23 16:56:10|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|188
1637686630000|2021-11-23 16:57:10|||||||||6
1637686660000|2021-11-23 16:57:40|||||||||9
1637686670000|2021-11-23 16:57:50|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|180
1637686680000|2021-11-23 16:58:00|100.12|100.09|100.12|100.04|100.12|100.09|100.12|100.04|123
1637686780000|2021-11-23 16:59:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|226
1637686790000|2021-11-23 16:59:50|||||||||9
1637686800000|2021-11-23 17:00:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|61
1637686830000|2021-11-23 17:00:30|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|66
1637686840000|2021-11-23 17:00:40||99.99||99.99||99.99||99.99|0
1637686850000|2021-11-23 17:00:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|0
1637686860000|2021-11-23 17:01:00||99.89||99.94||99.94||99.89|0
1637686880000|2021-11-23 17:01:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1637686910000|2021-11-23 17:01:50|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|25
1637686920000|2021-11-23 17:02:00||99.79||99.84||99.84||99.79|3
1637686930000|2021-11-23 17:02:10||99.79||99.84||99.84||99.79|0
1637686940000|2021-11-23 17:02:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|1
1637686960000|2021-11-23 17:02:40|||||||||8
1637687040000|2021-11-23 17:04:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|21
1637687050000|2021-11-23 17:04:10|99.92||99.87||99.92||99.87||20
1637687080000|2021-11-23 17:04:40|99.92||99.92||99.92||99.92||3
1637687090000|2021-11-23 17:04:50|99.87|99.84|99.87|99.79|99.87|99.84|99.87|99.79|10
1637687130000|2021-11-23 17:05:30|99.92|99.84|99.87|99.74|99.92|99.84|99.87|99.74|66
1637687140000|2021-11-23 17:05:40|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.74|9
1637687150000|2021-11-23 17:05:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|471
1637687160000|2021-11-23 17:06:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|41
1637687170000|2021-11-23 17:06:10|99.77|99.69|99.77|99.69|99.77|99.74|99.77|99.69|114
1637687200000|2021-11-23 17:06:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|12
1637687220000|2021-11-23 17:07:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|60
1637687230000|2021-11-23 17:07:10||99.74||99.79||99.79||99.74|0
1637687240000|2021-11-23 17:07:20||99.74||99.79||99.79||99.74|0
1637687260000|2021-11-23 17:07:40||99.74||99.79||99.79||99.74|0
1637687270000|2021-11-23 17:07:50||99.74||99.74||99.74||99.74|0
1637687280000|2021-11-23 17:08:00|99.82||99.82||99.82||99.82||0
1637687340000|2021-11-23 17:09:00|99.87||99.87||99.87||99.87||12
1637687350000|2021-11-23 17:09:10|99.82||99.82||99.82||99.82||0
1637687400000|2021-11-23 17:10:00|99.87||99.87||99.87||99.87||13
1637687420000|2021-11-23 17:10:20||99.79||99.79||99.79||99.79|0
1637687570000|2021-11-23 17:12:50||99.74||99.74||99.74||99.74|17
1637687590000|2021-11-23 17:13:10|99.82||99.82||99.87||99.82||26
1637687640000|2021-11-23 17:14:00|99.87||99.87||99.87||99.87||19
1637687660000|2021-11-23 17:14:20||99.79||99.79||99.79||99.79|0
1637687670000|2021-11-23 17:14:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1637687720000|2021-11-23 17:15:20|99.87||99.87||99.87||99.87||5
1637687730000|2021-11-23 17:15:30||99.79||99.79||99.79||99.79|0
1637688050000|2021-11-23 17:20:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|265
1637688200000|2021-11-23 17:23:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|13
1637688220000|2021-11-23 17:23:40||99.84||99.89||99.89||99.84|99
1637688300000|2021-11-23 17:25:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|13
1637688310000|2021-11-23 17:25:10|||||||||20
1637688320000|2021-11-23 17:25:20|||||||||12
1637688330000|2021-11-23 17:25:30||99.89||99.94||99.94||99.89|5
1637688350000|2021-11-23 17:25:50||99.89||99.89||99.89||99.89|43
1637688420000|2021-11-23 17:27:00|99.97||99.97||99.97||99.97||20
1637688460000|2021-11-23 17:27:40|||||||||20
1637688470000|2021-11-23 17:27:50|100.02||100.02||100.02||100.02||3
1637688510000|2021-11-23 17:28:30|99.97||99.97||99.97||99.97||22
1637688520000|2021-11-23 17:28:40|100.02||99.97||100.02||99.97||3
1637688540000|2021-11-23 17:29:00|||||||||1
1637688570000|2021-11-23 17:29:30||99.84||99.84||99.84||99.84|19
1637688600000|2021-11-23 17:30:00||99.89||99.89||99.89||99.89|0
1637688610000|2021-11-23 17:30:10|||||||||1
1637688630000|2021-11-23 17:30:30|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|3
1637688660000|2021-11-23 17:31:00|99.97|99.94|99.97|99.89|99.97|99.94|99.97|99.89|1
1637688680000|2021-11-23 17:31:20|100.02||100.02||100.02||99.97||21
1637688690000|2021-11-23 17:31:30|99.97||99.97||99.97||99.97||2
1637688710000|2021-11-23 17:31:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|3
1637688720000|2021-11-23 17:32:00||99.89||99.94||99.94||99.89|0
1637688730000|2021-11-23 17:32:10||99.89||99.94||99.94||99.89|0
1637688740000|2021-11-23 17:32:20||99.89||99.89||99.94||99.89|0
1637688750000|2021-11-23 17:32:30||99.94||99.89||99.94||99.89|0
1637688780000|2021-11-23 17:33:00|99.97||99.97||99.97||99.97||0
1637688830000|2021-11-23 17:33:50|100.02||100.02||100.02||100.02||3
1637688860000|2021-11-23 17:34:20|99.97||99.97||99.97||99.97||0
1637688910000|2021-11-23 17:35:10|100.02||100.02||100.02||100.02||2
1637688920000|2021-11-23 17:35:20|99.97||99.97||99.97||99.97||1
1637688940000|2021-11-23 17:35:40|100.02||100.02||100.02||100.02||3
1637689010000|2021-11-23 17:36:50|99.97||99.97||99.97||99.97||0
1637689120000|2021-11-23 17:38:40|100.02||100.02||100.02||100.02||3
1637689170000|2021-11-23 17:39:30|99.97||99.97||99.97||99.97||0
1637689250000|2021-11-23 17:40:50||99.84||99.84||99.84||99.84|150
1637689260000|2021-11-23 17:41:00|99.92||99.97||99.97||99.92||102
1637689270000|2021-11-23 17:41:10|99.92||99.92||99.92||99.92||0
1637689280000|2021-11-23 17:41:20|||||||||3
1637689300000|2021-11-23 17:41:40|||||||||123
1637689320000|2021-11-23 17:42:00|||||||||56
1637689390000|2021-11-23 17:43:10|||||||||4
1637689580000|2021-11-23 17:46:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|3
1637689730000|2021-11-23 17:48:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|2
1637689740000|2021-11-23 17:49:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1637689770000|2021-11-23 17:49:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|9
1637689810000|2021-11-23 17:50:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637690080000|2021-11-23 17:54:40||99.84||99.84||99.84||99.84|0
1637690090000|2021-11-23 17:54:50|99.92||99.92||99.92||99.92||0
1637690160000|2021-11-23 17:56:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|3
1637690170000|2021-11-23 17:56:10||99.84||99.89||99.89||99.84|2
1637690180000|2021-11-23 17:56:20||99.84||99.84||99.84||99.84|3
1637690190000|2021-11-23 17:56:30|99.92||99.92||99.92||99.92||0
1637690250000|2021-11-23 17:57:30|||||||||133
1637690360000|2021-11-23 17:59:20|99.97||99.92||99.97||99.92||21
1637690380000|2021-11-23 17:59:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|4
1637690400000|2021-11-23 18:00:00||99.84||99.84||99.84||99.84|0
1637690410000|2021-11-23 18:00:10|99.92||99.92||99.92||99.92||0
1637690420000|2021-11-23 18:00:20|99.97||99.97||99.97||99.97||2
1637690450000|2021-11-23 18:00:50||99.89||99.89||99.89||99.89|0
1637690470000|2021-11-23 18:01:10||99.84||99.84||99.84||99.84|201
1637690500000|2021-11-23 18:01:40||99.89||99.89||99.89||99.89|0
1637690520000|2021-11-23 18:02:00||99.84||99.84||99.84||99.84|1
1637690540000|2021-11-23 18:02:20||99.89||99.84||99.89||99.84|0
1637690550000|2021-11-23 18:02:30|99.92||99.92||99.92||99.92||0
1637690580000|2021-11-23 18:03:00|99.97||99.92||99.97||99.92||6
1637690770000|2021-11-23 18:06:10|99.97||99.97||99.97||99.97||4
1637690800000|2021-11-23 18:06:40|99.92||99.92||99.92||99.92||0
1637691250000|2021-11-23 18:14:10|99.97||99.97||99.97||99.97||5
1637691340000|2021-11-23 18:15:40||99.89||99.89||99.89||99.89|0
1637691410000|2021-11-23 18:16:50||99.84||99.89||99.89||99.84|0
1637691420000|2021-11-23 18:17:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|130
1637691440000|2021-11-23 18:17:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|75
1637691480000|2021-11-23 18:18:00||99.84||99.84||99.84||99.84|0
1637691520000|2021-11-23 18:18:40|99.92||99.92||99.92||99.92||0
1637691630000|2021-11-23 18:20:30|99.97||99.97||99.97||99.97||1
1637691660000|2021-11-23 18:21:00|99.92||99.92||99.92||99.92||0
1637691690000|2021-11-23 18:21:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1637691880000|2021-11-23 18:24:40|||||||||11
1637691940000|2021-11-23 18:25:40|100.02||100.02||100.02||100.02||2
1637691950000|2021-11-23 18:25:50|99.97||99.97||99.97||99.97||0
1637692000000|2021-11-23 18:26:40|100.02||100.02||100.02||100.02||1
1637692010000|2021-11-23 18:26:50|99.97||99.97||99.97||99.97||0
1637692800000|2021-11-23 18:40:00|||||||||12
1637692880000|2021-11-23 18:41:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|12
1637692950000|2021-11-23 18:42:30||99.89||99.89||99.89||99.89|11
1637692970000|2021-11-23 18:42:50|99.97||99.97||99.97||99.97||0
1637693170000|2021-11-23 18:46:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637693220000|2021-11-23 18:47:00|||||||||1
1637693240000|2021-11-23 18:47:20|100.07||100.07||100.07||100.07||1
1637693280000|2021-11-23 18:48:00||99.99||99.99||99.99||99.99|0
1637693290000|2021-11-23 18:48:10|100.12||100.12||100.12||100.12||2
1637693300000|2021-11-23 18:48:20|100.07||100.07||100.07||100.07||1
1637693310000|2021-11-23 18:48:30|100.12||100.12||100.12||100.12||2
1637693320000|2021-11-23 18:48:40|100.07||100.07||100.07||100.07||0
1637693400000|2021-11-23 18:50:00|100.12||100.12||100.12||100.12||1
1637693410000|2021-11-23 18:50:10||100.04||100.04||100.04||100.04|0
1637693450000|2021-11-23 18:50:50|100.17||100.17||100.17||100.17||1
1637693460000|2021-11-23 18:51:00|100.12||100.12||100.12||100.12||0
1637693530000|2021-11-23 18:52:10|100.17||100.17||100.17||100.17||6
1637693580000|2021-11-23 18:53:00||100.09||100.09||100.09||100.09|0
1637693630000|2021-11-23 18:53:50|||||||||1
1637693640000|2021-11-23 18:54:00|100.22||100.17||100.22||100.17||0
1637693670000|2021-11-23 18:54:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|3
1637693870000|2021-11-23 18:57:50|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|134
1637693930000|2021-11-23 18:58:50|||||||||3
1637694000000|2021-11-23 19:00:00|||||||||3
1637694060000|2021-11-23 19:01:00|||||||||3
1637694090000|2021-11-23 19:01:30|100.22||100.22||100.22||100.22||8
1637694100000|2021-11-23 19:01:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|87
1637694150000|2021-11-23 19:02:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|163
1637694160000|2021-11-23 19:02:40||100.09||100.09||100.09||100.09|6
1637694170000|2021-11-23 19:02:50||100.14||100.14||100.14||100.14|0
1637694180000|2021-11-23 19:03:00||100.09||100.09||100.09||100.09|0
1637694190000|2021-11-23 19:03:10||100.14||100.14||100.14||100.09|0
1637694200000|2021-11-23 19:03:20||100.09||100.09||100.09||100.09|0
1637694220000|2021-11-23 19:03:40|||||||||3
1637694280000|2021-11-23 19:04:40|100.17||100.17||100.22||100.17||9
1637694290000|2021-11-23 19:04:50|100.22||100.22||100.22||100.22||1
1637694300000|2021-11-23 19:05:00|100.17||100.17||100.17||100.17||0
1637694330000|2021-11-23 19:05:30|100.22||100.22||100.22||100.22||4
1637694360000|2021-11-23 19:06:00|100.17||100.22||100.22||100.17||3
1637694380000|2021-11-23 19:06:20||100.14||100.14||100.14||100.14|0
1637694460000|2021-11-23 19:07:40|||||||||6
1637694520000|2021-11-23 19:08:40|||||||||6
1637694580000|2021-11-23 19:09:40|||||||||6
1637694640000|2021-11-23 19:10:40||100.09||100.09||100.09||100.09|6
1637694650000|2021-11-23 19:10:50||100.14||100.14||100.14||100.14|0
1637694660000|2021-11-23 19:11:00||100.09||100.09||100.09||100.09|0
1637694680000|2021-11-23 19:11:20|100.17||100.17||100.17||100.17||0
1637694700000|2021-11-23 19:11:40|||||||||3
1637694770000|2021-11-23 19:12:50|||||||||3
1637694850000|2021-11-23 19:14:10|||||||||3
1637694920000|2021-11-23 19:15:20|||||||||3
1637694950000|2021-11-23 19:15:50||100.04||100.09||100.09||100.04|130
1637694970000|2021-11-23 19:16:10|||||||||5
1637694980000|2021-11-23 19:16:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|22
1637695060000|2021-11-23 19:17:40|||||||||3
1637695120000|2021-11-23 19:18:40|||||||||3
1637695150000|2021-11-23 19:19:10|||||||||3
1637695160000|2021-11-23 19:19:20||99.99||99.99||99.99||99.99|2
1637695170000|2021-11-23 19:19:30|100.07||100.07||100.07||100.07||0
1637695270000|2021-11-23 19:21:10|100.12||100.12||100.12||100.12||2
1637695290000|2021-11-23 19:21:30|100.07||100.07||100.07||100.07||0
1637695380000|2021-11-23 19:23:00|||||||||1
1637695390000|2021-11-23 19:23:10|100.12||100.12||100.12||100.12||1
1637695400000|2021-11-23 19:23:20||100.04||100.04||100.04||99.99|0
1637695540000|2021-11-23 19:25:40|100.17||100.17||100.17||100.17||2
1637695640000|2021-11-23 19:27:20|100.12||100.12||100.12||100.12||0
1637695860000|2021-11-23 19:31:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637695870000|2021-11-23 19:31:10|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|2
1637695890000|2021-11-23 19:31:30|100.02||100.02||100.02||100.02||0
1637696100000|2021-11-23 19:35:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637696110000|2021-11-23 19:35:10||99.94||99.94||99.94||99.94|0
1637696150000|2021-11-23 19:35:50||99.99||99.99||99.99||99.99|0
1637696280000|2021-11-23 19:38:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1637696310000|2021-11-23 19:38:30||99.99||100.04||100.04||99.99|0
1637696340000|2021-11-23 19:39:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1637696400000|2021-11-23 19:40:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1637696410000|2021-11-23 19:40:10||99.99||99.99||99.99||99.99|0
1637696420000|2021-11-23 19:40:20|100.07||100.07||100.07||100.07||0
1637696600000|2021-11-23 19:43:20|||||||||1
1637696610000|2021-11-23 19:43:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|1
1637696630000|2021-11-23 19:43:50||99.99||100.04||100.04||99.99|0
1637696650000|2021-11-23 19:44:10||99.99||100.04||100.04||99.99|0
1637696660000|2021-11-23 19:44:20||99.99||100.04||100.04||99.99|0
1637696760000|2021-11-23 19:46:00|100.17||100.17||100.17||100.17||13
1637696770000|2021-11-23 19:46:10|100.12||100.17||100.17||100.12||4
1637696790000|2021-11-23 19:46:30||100.09||100.09||100.09||100.09|0
1637696830000|2021-11-23 19:47:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|0
1637696850000|2021-11-23 19:47:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|2
1637696920000|2021-11-23 19:48:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|4
1637697000000|2021-11-23 19:50:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|7
1637697020000|2021-11-23 19:50:20|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|14
1637697030000|2021-11-23 19:50:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|3
1637697090000|2021-11-23 19:51:30|||||||||2
1637697100000|2021-11-23 19:51:40||100.04||100.04||100.09||100.04|0
1637697110000|2021-11-23 19:51:50||100.09||100.09||100.09||100.09|1
1637697190000|2021-11-23 19:53:10|100.22||100.22||100.22||100.22||1
1637697240000|2021-11-23 19:54:00||100.14||100.14||100.14||100.14|0
1637697260000|2021-11-23 19:54:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1
1637697280000|2021-11-23 19:54:40||100.14||100.14||100.19||100.14|0
1637697290000|2021-11-23 19:54:50||100.19||100.14||100.19||100.14|0
1637697310000|2021-11-23 19:55:10||100.19||100.19||100.19||100.14|12
1637697320000|2021-11-23 19:55:20||100.14||100.19||100.19||100.14|1
1637697330000|2021-11-23 19:55:30||100.14||100.19||100.19||100.14|0
1637697340000|2021-11-23 19:55:40||100.14||100.19||100.19||100.14|0
1637697350000|2021-11-23 19:55:50||100.14||100.14||100.19||100.14|0
1637697410000|2021-11-23 19:56:50|100.22||100.22||100.22||100.22||0
1637697560000|2021-11-23 19:59:20|100.27||100.27||100.27||100.27||1
1637697580000|2021-11-23 19:59:40|100.22||100.22||100.22||100.22||0
1637697600000|2021-11-23 20:00:00||100.09||100.09||100.09||100.09|3
1637697620000|2021-11-23 20:00:20||100.14||100.09||100.14||100.09|0
1637697630000|2021-11-23 20:00:30||100.14||100.09||100.14||100.09|0
1637697790000|2021-11-23 20:03:10|100.17||100.17||100.17||100.17||0
1637697810000|2021-11-23 20:03:30||100.04||100.04||100.04||100.04|5
1637697840000|2021-11-23 20:04:00||100.09||100.09||100.09||100.04|0
1637697860000|2021-11-23 20:04:20||100.04||100.09||100.09||100.04|0
1637697900000|2021-11-23 20:05:00|100.22||100.22||100.22||100.22||1
1637697970000|2021-11-23 20:06:10||100.14||100.14||100.14||100.09|0
1637698000000|2021-11-23 20:06:40||100.09||100.09||100.09||100.09|8
1637698010000|2021-11-23 20:06:50||100.14||100.09||100.14||100.09|10
1637698170000|2021-11-23 20:09:30|100.17|100.04|100.17|100.04|100.17|100.04|100.17|100.04|3
1637698190000|2021-11-23 20:09:50||100.09||100.09||100.09||100.09|0
1637698200000|2021-11-23 20:10:00||100.04||100.04||100.04||100.04|10
1637698210000|2021-11-23 20:10:10|100.12||100.17||100.17||100.12||2
1637698310000|2021-11-23 20:11:50|100.12|99.99|100.12|99.99|100.12|99.99|100.12|99.99|50
1637698370000|2021-11-23 20:12:50||100.04||99.99||100.04||99.99|1
1637698380000|2021-11-23 20:13:00||100.04||99.99||100.04||99.99|10
1637698400000|2021-11-23 20:13:20|100.07||100.07||100.07||100.07||0
1637698410000|2021-11-23 20:13:30|100.12||100.12||100.12||100.12||8
1637698440000|2021-11-23 20:14:00|100.07||100.12||100.12||100.07||3
1637698510000|2021-11-23 20:15:10|100.17|100.04|100.12|99.99|100.17|100.04|100.12|99.99|50
1637698530000|2021-11-23 20:15:30|100.07||100.07||100.07||100.07||13
1637698590000|2021-11-23 20:16:30||99.94||99.94||99.94||99.94|1
1637698620000|2021-11-23 20:17:00||99.99||99.99||99.99||99.99|0
1637698630000|2021-11-23 20:17:10||99.94||99.94||99.99||99.94|10
1637698660000|2021-11-23 20:17:40||99.99||99.94||99.99||99.94|0
1637698670000|2021-11-23 20:17:50||99.99||99.94||99.99||99.94|71
1637698720000|2021-11-23 20:18:40|100.02||100.07||100.07||100.02||3
1637698740000|2021-11-23 20:19:00|100.02||100.02||100.02||100.02||0
1637698760000|2021-11-23 20:19:20||99.89||99.84||99.89||99.84|232
1637698770000|2021-11-23 20:19:30|99.97||99.97||99.97||99.97||0
1637698780000|2021-11-23 20:19:40|100.02|99.89|100.02|99.84|100.02|99.89|100.02|99.84|54
1637698790000|2021-11-23 20:19:50|99.97||99.97||99.97||99.97||0
1637698800000|2021-11-23 20:20:00|100.02|99.89|100.02|99.89|100.02|99.89|100.02|99.89|35
1637698810000|2021-11-23 20:20:10|99.97||99.97||99.97||99.97||0
1637698870000|2021-11-23 20:21:10|100.02||100.02||100.02||100.02||1
1637698990000|2021-11-23 20:23:10|99.97||99.97||99.97||99.97||0
1637699020000|2021-11-23 20:23:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1
1637699080000|2021-11-23 20:24:40|100.07||100.07||100.07||100.07||4
1637699090000|2021-11-23 20:24:50|100.02||100.02||100.02||100.02||0
1637699110000|2021-11-23 20:25:10|100.07||100.07||100.07||100.07||2
1637699190000|2021-11-23 20:26:30||99.99||99.99||99.99||99.99|0
1637699240000|2021-11-23 20:27:20||99.94||99.94||99.94||99.94|0
1637699320000|2021-11-23 20:28:40|100.02||100.02||100.02||100.02||0
1637699410000|2021-11-23 20:30:10|100.07||100.07||100.07||100.07||1
1637699430000|2021-11-23 20:30:30||99.99||99.99||99.99||99.99|0
1637699440000|2021-11-23 20:30:40||99.94||99.94||99.94||99.94|0
1637699520000|2021-11-23 20:32:00||99.99||99.99||99.99||99.99|0
1637699540000|2021-11-23 20:32:20|100.12||100.12||100.12||100.12||2
1637699620000|2021-11-23 20:33:40|100.07||100.07||100.07||100.07||0
1637699660000|2021-11-23 20:34:20||99.94||99.94||99.94||99.94|0
1637699760000|2021-11-23 20:36:00||99.99||99.99||99.99||99.99|0
1637699770000|2021-11-23 20:36:10|100.12||100.12||100.12||100.12||2
1637699810000|2021-11-23 20:36:50||100.04||100.04||100.04||100.04|0
1637699820000|2021-11-23 20:37:00|100.17||100.17||100.17||100.17||1
1637699830000|2021-11-23 20:37:10|100.22|100.09|100.17|100.09|100.22|100.09|100.17|100.04|5
1637699890000|2021-11-23 20:38:10|||||||||14
1637699970000|2021-11-23 20:39:30||100.04||100.04||100.04||100.04|50
1637700000000|2021-11-23 20:40:00||100.09||100.09||100.09||100.04|0
1637700030000|2021-11-23 20:40:30|100.22||100.17||100.22||100.17||5
1637700040000|2021-11-23 20:40:40|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|11
1637700050000|2021-11-23 20:40:50|||||||||15
1637700100000|2021-11-23 20:41:40|100.17||100.17||100.17||100.17||0
1637700180000|2021-11-23 20:43:00|||||||||2
1637700260000|2021-11-23 20:44:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|14
1637700270000|2021-11-23 20:44:30|100.17||100.12||100.17||100.12||1
1637700290000|2021-11-23 20:44:50||99.99||99.99||99.99||99.99|25
1637700300000|2021-11-23 20:45:00|100.07||100.12||100.12||100.07||29
1637700320000|2021-11-23 20:45:20|100.17|100.04|100.17|100.09|100.17|100.09|100.17|100.04|3
1637700610000|2021-11-23 20:50:10|100.22||100.22||100.22||100.22||1
1637700630000|2021-11-23 20:50:30||100.14||100.14||100.14||100.14|0
1637700660000|2021-11-23 20:51:00||100.09||100.09||100.09||100.09|1
1637700830000|2021-11-23 20:53:50||100.14||100.09||100.14||100.09|11
1637700840000|2021-11-23 20:54:00|100.27|100.14|100.27|100.14|100.27|100.14|100.27|100.14|17
1637700850000|2021-11-23 20:54:10||100.19||100.19||100.19||100.19|17
1637700860000|2021-11-23 20:54:20|||||||||4
1637700870000|2021-11-23 20:54:30|||||||||8
1637700880000|2021-11-23 20:54:40|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|17
1637700890000|2021-11-23 20:54:50|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|27
1637700910000|2021-11-23 20:55:10|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|5
1637700920000|2021-11-23 20:55:20||100.14||100.14||100.14||100.09|6
1637700930000|2021-11-23 20:55:30|||||||||7
1637700950000|2021-11-23 20:55:50|||||||||3
1637700960000|2021-11-23 20:56:00|||||||||18
1637700970000|2021-11-23 20:56:10|||||||||3
1637700980000|2021-11-23 20:56:20|||||||||2
1637701000000|2021-11-23 20:56:40|||||||||1
1637701010000|2021-11-23 20:56:50|||||||||2
1637701020000|2021-11-23 20:57:00|||||||||4
1637701030000|2021-11-23 20:57:10||100.09||100.14||100.14||100.09|20
1637701040000|2021-11-23 20:57:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.14|8
1637701050000|2021-11-23 20:57:30||100.14||100.19||100.19||100.14|20
1637701060000|2021-11-23 20:57:40|100.32||100.32||100.32||100.32||2
1637701070000|2021-11-23 20:57:50||100.24||100.19||100.24||100.19|2
1637701090000|2021-11-23 20:58:10|||||||||1
1637701100000|2021-11-23 20:58:20|||||||||3
1637701110000|2021-11-23 20:58:30|||||||||7
1637701120000|2021-11-23 20:58:40||100.24||100.24||100.24||100.24|0
1637701140000|2021-11-23 20:59:00|||||||||2
1637701150000|2021-11-23 20:59:10|||||||||5
1637701190000|2021-11-23 20:59:50|100.37||100.32||100.37||100.32||10
1637720510000|2021-11-24 02:21:50|99.99|99.72|100.04|99.52|100.04|99.72|99.99|99.52|1
1637720550000|2021-11-24 02:22:30||99.92||99.52||99.92||99.52|4
1637720570000|2021-11-24 02:22:50|99.99||99.99||99.99||99.99||0
1637722200000|2021-11-24 02:50:00|99.94||99.94||99.94||99.94||0
1637722580000|2021-11-24 02:56:20|99.89||99.89||99.89||99.89||0
1637722970000|2021-11-24 03:02:50|99.84||99.89||99.89||99.84||0
1637722980000|2021-11-24 03:03:00|99.84||99.84||99.89||99.84||0
1637723020000|2021-11-24 03:03:40|99.79||99.79||99.79||99.79||0
1637723030000|2021-11-24 03:03:50|99.74||99.79||99.79||99.74||0
1637723040000|2021-11-24 03:04:00|99.74||99.74||99.74||99.74||0
1637723070000|2021-11-24 03:04:30|99.69|99.47|99.69|99.47|99.69|99.47|99.64|99.47|0
1637723080000|2021-11-24 03:04:40|99.64||99.64||99.64||99.64||0
1637723100000|2021-11-24 03:05:00|99.69||99.64||99.69||99.64||0
1637723110000|2021-11-24 03:05:10|99.84||99.84||99.84||99.84||20
1637731940000|2021-11-24 05:32:20|99.94|99.52|99.94|99.52|99.94|99.52|99.94|99.52|0
1637733290000|2021-11-24 05:54:50|99.99|99.57|99.99|99.57|99.99|99.57|99.99|99.57|0
1637734050000|2021-11-24 06:07:30||99.52||99.52||99.52||99.52|0
1637734060000|2021-11-24 06:07:40||99.57||99.57||99.57||99.57|0
1637734140000|2021-11-24 06:09:00||99.52||99.52||99.52||99.52|0
1637734360000|2021-11-24 06:12:40||99.57||99.57||99.57||99.57|0
1637735080000|2021-11-24 06:24:40||99.62||99.62||99.62||99.57|0
1637735090000|2021-11-24 06:24:50||99.57||99.57||99.62||99.57|0
1637735200000|2021-11-24 06:26:40||99.52||99.52||99.52||99.52|0
1637735570000|2021-11-24 06:32:50||99.57||99.52||99.57||99.52|0
1637735690000|2021-11-24 06:34:50|100.19|99.57|100.19|99.57|100.19|99.57|100.19|99.57|5
1637735810000|2021-11-24 06:36:50|100.24||100.24||100.24||100.24||5
1637735820000|2021-11-24 06:37:00||99.62||99.57||99.72||99.52|0
1637735830000|2021-11-24 06:37:10||99.77||99.57||99.82||99.57|0
1637735930000|2021-11-24 06:38:50||99.62||99.67||99.67||99.62|0
1637736120000|2021-11-24 06:42:00||99.72||99.72||99.72||99.72|0
1637736140000|2021-11-24 06:42:20||99.77||99.77||99.77||99.77|0
1637736160000|2021-11-24 06:42:40||99.72||99.72||99.72||99.72|0
1637736170000|2021-11-24 06:42:50||99.77||99.77||99.77||99.72|0
1637736180000|2021-11-24 06:43:00||99.82||99.77||99.82||99.77|0
1637736480000|2021-11-24 06:48:00||99.72||99.67||99.72||99.67|0
1637736490000|2021-11-24 06:48:10||99.72||99.72||99.72||99.72|0
1637736610000|2021-11-24 06:50:10||99.62||99.67||99.67||99.62|0
1637736790000|2021-11-24 06:53:10||99.62||99.62||99.62||99.62|0
1637736800000|2021-11-24 06:53:20||99.67||99.67||99.67||99.67|0
1637736950000|2021-11-24 06:55:50||99.72||99.72||99.72||99.72|0
1637736960000|2021-11-24 06:56:00||99.67||99.67||99.72||99.67|0
1637737010000|2021-11-24 06:56:50|100.19||100.19||100.19||100.19||0
1637737030000|2021-11-24 06:57:10||99.72||99.67||99.72||99.67|0
1637737110000|2021-11-24 06:58:30||99.72||99.72||99.72||99.72|0
1637737200000|2021-11-24 07:00:00|100.14|99.97|100.14|99.97|100.14|100.02|100.09|99.97|146
1637737210000|2021-11-24 07:00:10||100.02||99.97||100.02||99.97|0
1637737220000|2021-11-24 07:00:20||100.02||100.02||100.02||100.02|0
1637737230000|2021-11-24 07:00:30|100.19||100.19||100.19||100.19||0
1637737250000|2021-11-24 07:00:50|100.14||100.19||100.19||100.14||9
1637737260000|2021-11-24 07:01:00|100.17|100.04|100.17|100.04|100.17|100.04|100.17|100.04|0
1637737270000|2021-11-24 07:01:10||99.99||99.99||99.99||99.99|33
1637737290000|2021-11-24 07:01:30||100.04||99.99||100.04||99.99|0
1637737320000|2021-11-24 07:02:00||100.04||100.04||100.04||99.99|0
1637737330000|2021-11-24 07:02:10||99.99||100.04||100.04||99.99|0
1637737370000|2021-11-24 07:02:50|100.12|99.99|100.12|99.99|100.12|99.99|100.12|99.99|2
1637737390000|2021-11-24 07:03:10||100.04||100.04||100.04||100.04|0
1637737420000|2021-11-24 07:03:40||99.99||100.04||100.04||99.99|0
1637737430000|2021-11-24 07:03:50|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|10
1637737440000|2021-11-24 07:04:00|||||||||2
1637737450000|2021-11-24 07:04:10|100.12||100.12||100.12||100.12||34
1637737490000|2021-11-24 07:04:50|100.07||100.07||100.07||100.07||0
1637737510000|2021-11-24 07:05:10|100.12||100.12||100.12||100.12||0
1637737530000|2021-11-24 07:05:30||100.04||99.99||100.04||99.99|0
1637737570000|2021-11-24 07:06:10||100.04||100.04||100.04||100.04|0
1637737640000|2021-11-24 07:07:20|100.17||100.17||100.17||100.17||7
1637737650000|2021-11-24 07:07:30|100.12||100.12||100.17||100.12||0
1637737660000|2021-11-24 07:07:40|100.17||100.17||100.17||100.17||0
1637737670000|2021-11-24 07:07:50|100.12||100.12||100.17||100.12||6
1637737680000|2021-11-24 07:08:00|100.17||100.12||100.17||100.12||0
1637737730000|2021-11-24 07:08:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1637737820000|2021-11-24 07:10:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|32
1637737850000|2021-11-24 07:10:50|100.07||100.02||100.07||100.02||0
1637737870000|2021-11-24 07:11:10|100.07||100.07||100.07||100.02||0
1637737900000|2021-11-24 07:11:40|100.02||100.07||100.07||100.02||0
1637737910000|2021-11-24 07:11:50|100.02||100.07||100.07||100.02||0
1637737920000|2021-11-24 07:12:00|100.02||100.02||100.07||100.02||0
1637737930000|2021-11-24 07:12:10|100.07||100.02||100.07||100.02||0
1637737940000|2021-11-24 07:12:20|100.07||100.02||100.07||100.02||0
1637737950000|2021-11-24 07:12:30|100.07||100.02||100.07||100.02||0
1637737980000|2021-11-24 07:13:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1637738020000|2021-11-24 07:13:40|100.02||100.02||100.02||99.97||0
1637738040000|2021-11-24 07:14:00|99.97||99.97||99.97||99.97||0
1637738080000|2021-11-24 07:14:40|100.02||100.02||100.02||100.02||0
1637738100000|2021-11-24 07:15:00|99.97||99.97||99.97||99.97||0
1637738210000|2021-11-24 07:16:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|7
1637738350000|2021-11-24 07:19:10|100.07||100.07||100.07||100.07||0
1637738360000|2021-11-24 07:19:20|100.02||100.02||100.02||100.02||0
1637738480000|2021-11-24 07:21:20|99.97|99.84|99.97|99.84|99.97|99.84|99.97|99.84|7
1637738510000|2021-11-24 07:21:50|99.92|99.79|99.87|99.79|99.92|99.79|99.87|99.79|0
1637738570000|2021-11-24 07:22:50|99.92||99.87||99.92||99.87||0
1637738600000|2021-11-24 07:23:20|99.92||99.92||99.92||99.92||0
1637738610000|2021-11-24 07:23:30|99.87||99.87||99.92||99.87||0
1637738620000|2021-11-24 07:23:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|9
1637738640000|2021-11-24 07:24:00|99.97||99.97||99.97||99.97||27
1637738680000|2021-11-24 07:24:40|100.02|99.89|99.97|99.89|100.02|99.89|99.97|99.89|0
1637738690000|2021-11-24 07:24:50|100.02||99.97||100.02||99.97||0
1637738700000|2021-11-24 07:25:00|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|54
1637738780000|2021-11-24 07:26:20|100.02||100.02||100.02||100.02||0
1637738820000|2021-11-24 07:27:00||99.89||99.89||99.89||99.89|0
1637738870000|2021-11-24 07:27:50|||||||||6
1637738950000|2021-11-24 07:29:10|99.97||99.97||100.02||99.97||0
1637738980000|2021-11-24 07:29:40|100.02||99.97||100.02||99.97||0
1637739020000|2021-11-24 07:30:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|42
1637739030000|2021-11-24 07:30:30|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|49
1637739040000|2021-11-24 07:30:40|99.92||99.87||99.92||99.87||0
1637739050000|2021-11-24 07:30:50||99.74||99.74||99.74||99.74|0
1637739070000|2021-11-24 07:31:10|99.82||99.82||99.82||99.82||0
1637739100000|2021-11-24 07:31:40|99.87|99.79|99.92|99.79|99.92|99.79|99.82|99.79|9
1637739110000|2021-11-24 07:31:50|99.87||99.87||99.87||99.87||0
1637739140000|2021-11-24 07:32:20|99.92||99.92||99.92||99.92||0
1637739160000|2021-11-24 07:32:40|99.87||99.92||99.92||99.87||0
1637739170000|2021-11-24 07:32:50|99.87||99.87||99.87||99.87||0
1637739180000|2021-11-24 07:33:00|99.92||99.87||99.92||99.87||0
1637739190000|2021-11-24 07:33:10|99.92||99.92||99.92||99.87||0
1637739200000|2021-11-24 07:33:20|99.87||99.92||99.92||99.87||0
1637739210000|2021-11-24 07:33:30|99.87||99.87||99.87||99.87||0
1637739230000|2021-11-24 07:33:50|99.92||99.92||99.92||99.92||0
1637739240000|2021-11-24 07:34:00|99.87||99.92||99.92||99.87||0
1637739260000|2021-11-24 07:34:20|99.87||99.87||99.87||99.87||0
1637739270000|2021-11-24 07:34:30|99.92||99.87||99.92||99.87||0
1637739330000|2021-11-24 07:35:30||99.74||99.74||99.74||99.74|27
1637739370000|2021-11-24 07:36:10|99.82||99.87||99.87||99.82||0
1637739400000|2021-11-24 07:36:40|99.82||99.87||99.87||99.82||0
1637739410000|2021-11-24 07:36:50|99.82||99.82||99.87||99.82||0
1637739420000|2021-11-24 07:37:00|99.87||99.87||99.87||99.87||0
1637739490000|2021-11-24 07:38:10||99.79||99.79||99.79||99.79|0
1637739540000|2021-11-24 07:39:00|99.92||99.92||99.92||99.92||0
1637739590000|2021-11-24 07:39:50|99.87||99.92||99.92||99.87||0
1637739640000|2021-11-24 07:40:40|99.97|99.84|99.97|99.84|99.97|99.84|99.92|99.79|17
1637739650000|2021-11-24 07:40:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|152
1637739660000|2021-11-24 07:41:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|13
1637739700000|2021-11-24 07:41:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|71
1637739710000|2021-11-24 07:41:50||99.89||99.89||99.89||99.89|0
1637739860000|2021-11-24 07:44:20|99.97||99.97||99.97||99.97||0
1637739870000|2021-11-24 07:44:30|100.02||100.02||100.02||100.02||0
1637740050000|2021-11-24 07:47:30|100.07|99.94|100.07|99.94|100.07|99.94|100.07|99.94|5
1637740080000|2021-11-24 07:48:00|100.02||100.02||100.02||100.02||0
1637740130000|2021-11-24 07:48:50|100.07||100.02||100.07||100.02||0
1637740150000|2021-11-24 07:49:10|100.07||100.07||100.07||100.07||0
1637740160000|2021-11-24 07:49:20|100.02||100.02||100.02||100.02||0
1637740170000|2021-11-24 07:49:30|100.07||100.07||100.07||100.07||0
1637740180000|2021-11-24 07:49:40|100.02||100.02||100.07||100.02||0
1637740210000|2021-11-24 07:50:10|100.07||100.02||100.07||100.02||0
1637740240000|2021-11-24 07:50:40|100.07||100.07||100.07||100.07||0
1637740270000|2021-11-24 07:51:10|100.12||100.12||100.12||100.07||0
1637740290000|2021-11-24 07:51:30|100.07||100.07||100.07||100.07||0
1637740310000|2021-11-24 07:51:50|100.02||100.07||100.07||100.02||0
1637740390000|2021-11-24 07:53:10|100.02||100.07||100.07||100.02||0
1637740490000|2021-11-24 07:54:50|100.02||100.02||100.02||100.02||0
1637740570000|2021-11-24 07:56:10||99.89||99.89||99.89||99.89|0
1637740600000|2021-11-24 07:56:40|99.97||100.02||100.02||99.97||0
1637740610000|2021-11-24 07:56:50|99.97||99.97||99.97||99.97||0
1637740620000|2021-11-24 07:57:00|100.02|99.84|99.97|99.84|100.02|99.84|99.97|99.84|107
1637740670000|2021-11-24 07:57:50|99.92|99.79|99.92|99.79|99.92|99.79|99.92|99.79|1
1637740680000|2021-11-24 07:58:00|99.87||99.87||99.87||99.87||1
1637740690000|2021-11-24 07:58:10|99.92||99.87||99.92||99.87||0
1637740700000|2021-11-24 07:58:20|99.92||99.92||99.92||99.87||0
1637740710000|2021-11-24 07:58:30|99.87||99.87||99.87||99.87||0
1637740720000|2021-11-24 07:58:40|99.92||99.92||99.92||99.92||0
1637740730000|2021-11-24 07:58:50|99.87||99.87||99.87||99.87||28
1637740740000|2021-11-24 07:59:00|||||||||21
1637740760000|2021-11-24 07:59:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|32
1637740770000|2021-11-24 07:59:30|||||||||50
1637740790000|2021-11-24 07:59:50|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|202
1637740800000|2021-11-24 08:00:00|99.97|99.84|99.82|99.74|99.97|99.84|99.82|99.74|284
1637740810000|2021-11-24 08:00:10|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|116
1637740820000|2021-11-24 08:00:20|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.64|293
1637740830000|2021-11-24 08:00:30|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.69|110
1637740840000|2021-11-24 08:00:40|99.87|99.79|99.92|99.79|99.92|99.79|99.87|99.79|177
1637740850000|2021-11-24 08:00:50|99.97|99.84|99.97|99.84|99.97|99.89|99.92|99.84|192
1637740860000|2021-11-24 08:01:00||99.89||99.89||99.89||99.84|86
1637740870000|2021-11-24 08:01:10|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|54
1637740880000|2021-11-24 08:01:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|48
1637740890000|2021-11-24 08:01:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|50
1637740900000|2021-11-24 08:01:40|99.97||99.97||99.97||99.97||6
1637740910000|2021-11-24 08:01:50|99.92||99.92||99.92||99.92||0
1637740920000|2021-11-24 08:02:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|11
1637740930000|2021-11-24 08:02:10|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|55
1637740950000|2021-11-24 08:02:30|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|112
1637740960000|2021-11-24 08:02:40|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.89|39
1637740970000|2021-11-24 08:02:50|||||||||6
1637740980000|2021-11-24 08:03:00|100.07||100.02||100.07||100.02||19
1637741010000|2021-11-24 08:03:30|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|26
1637741030000|2021-11-24 08:03:50|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|13
1637741040000|2021-11-24 08:04:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|25
1637741050000|2021-11-24 08:04:10|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|8
1637741070000|2021-11-24 08:04:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|47
1637741090000|2021-11-24 08:04:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|33
1637741100000|2021-11-24 08:05:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|42
1637741110000|2021-11-24 08:05:10|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|120
1637741120000|2021-11-24 08:05:20|||||||||6
1637741130000|2021-11-24 08:05:30|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|25
1637741150000|2021-11-24 08:05:50|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|97
1637741160000|2021-11-24 08:06:00|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|83
1637741170000|2021-11-24 08:06:10|100.12||100.12||100.12||100.12||312
1637741180000|2021-11-24 08:06:20|100.17||100.17||100.17||100.17||12
1637741190000|2021-11-24 08:06:30|100.12|99.99|100.07|99.99|100.12|99.99|100.02|99.89|26
1637741200000|2021-11-24 08:06:40|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|225
1637741210000|2021-11-24 08:06:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|135
1637741220000|2021-11-24 08:07:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|35
1637741230000|2021-11-24 08:07:10|99.97|99.79|99.97|99.89|99.97|99.89|99.97|99.79|34
1637741240000|2021-11-24 08:07:20|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|60
1637741250000|2021-11-24 08:07:30|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|35
1637741260000|2021-11-24 08:07:40||99.94||99.99||99.99||99.94|4
1637741270000|2021-11-24 08:07:50|100.12||100.07||100.12||100.07||11
1637741280000|2021-11-24 08:08:00||99.94||99.99||99.99||99.94|13
1637741290000|2021-11-24 08:08:10||99.94||99.94||99.94||99.94|0
1637741300000|2021-11-24 08:08:20|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|0
1637741320000|2021-11-24 08:08:40||99.89||99.94||99.94||99.89|0
1637741330000|2021-11-24 08:08:50|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|13
1637741340000|2021-11-24 08:09:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1637741350000|2021-11-24 08:09:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|18
1637741360000|2021-11-24 08:09:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|4
1637741370000|2021-11-24 08:09:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|0
1637741380000|2021-11-24 08:09:40|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|11
1637741390000|2021-11-24 08:09:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1637741400000|2021-11-24 08:10:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|2
1637741410000|2021-11-24 08:10:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|0
1637741430000|2021-11-24 08:10:30|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.94|4
1637741440000|2021-11-24 08:10:40|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|1
1637741450000|2021-11-24 08:10:50|99.87|99.79|99.92|99.79|99.92|99.84|99.87|99.79|24
1637741460000|2021-11-24 08:11:00|99.87|99.84|99.97|99.89|100.02|99.89|99.87|99.84|4
1637741470000|2021-11-24 08:11:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|3
1637741480000|2021-11-24 08:11:20|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|6
1637741490000|2021-11-24 08:11:30||100.04||100.04||100.04||100.04|0
1637741500000|2021-11-24 08:11:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|13
1637741510000|2021-11-24 08:11:50|100.22||100.17||100.22||100.17||37
1637741520000|2021-11-24 08:12:00|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|33
1637741530000|2021-11-24 08:12:10|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.09|20
1637741540000|2021-11-24 08:12:20|100.17|100.04|100.12|100.04|100.17|100.04|100.12|100.04|73
1637741560000|2021-11-24 08:12:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|401
1637741570000|2021-11-24 08:12:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|172
1637741580000|2021-11-24 08:13:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|18
1637741590000|2021-11-24 08:13:10|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|22
1637741600000|2021-11-24 08:13:20|100.07|100.04|100.12|100.04|100.12|100.04|100.07|99.99|24
1637741610000|2021-11-24 08:13:30|||||||||14
1637741620000|2021-11-24 08:13:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|43
1637741640000|2021-11-24 08:14:00|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|108
1637741650000|2021-11-24 08:14:10|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|9
1637741670000|2021-11-24 08:14:30|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|3
1637741690000|2021-11-24 08:14:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|46
1637741700000|2021-11-24 08:15:00|100.22|100.14|100.27|100.19|100.32|100.19|100.22|100.14|91
1637741710000|2021-11-24 08:15:10|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|0
1637741720000|2021-11-24 08:15:20|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|40
1637741730000|2021-11-24 08:15:30||100.19||100.24||100.24||100.19|53
1637741740000|2021-11-24 08:15:40|100.27|100.19|100.27|100.19|100.27|100.24|100.27|100.19|0
1637741750000|2021-11-24 08:15:50|100.32||100.27||100.32||100.27||2
1637741760000|2021-11-24 08:16:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|16
1637741780000|2021-11-24 08:16:20|100.37||100.32||100.37||100.32||0
1637741790000|2021-11-24 08:16:30|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|9
1637741800000|2021-11-24 08:16:40|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|0
1637741810000|2021-11-24 08:16:50|100.42|100.34|100.47|100.34|100.47|100.39|100.42|100.34|25
1637741820000|2021-11-24 08:17:00|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|5
1637741840000|2021-11-24 08:17:20|||||||||100
1637741850000|2021-11-24 08:17:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|224
1637741860000|2021-11-24 08:17:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|41
1637741870000|2021-11-24 08:17:50|100.52||100.52||100.52||100.47||0
1637741880000|2021-11-24 08:18:00|100.47|100.44|100.47|100.34|100.52|100.44|100.47|100.34|6
1637741890000|2021-11-24 08:18:10|100.42|100.39|100.42|100.34|100.42|100.39|100.42|100.34|1
1637741900000|2021-11-24 08:18:20|100.47||100.42||100.47||100.42||0
1637741910000|2021-11-24 08:18:30|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.39|2
1637741930000|2021-11-24 08:18:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|36
1637741940000|2021-11-24 08:19:00|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|35
1637741950000|2021-11-24 08:19:10|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|43
1637741960000|2021-11-24 08:19:20|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|15
1637741970000|2021-11-24 08:19:30||100.44||100.44||100.44||100.44|0
1637741980000|2021-11-24 08:19:40|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|524
1637741990000|2021-11-24 08:19:50||100.49||100.54||100.54||100.49|23
1637742000000|2021-11-24 08:20:00|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|3
1637742010000|2021-11-24 08:20:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|25
1637742020000|2021-11-24 08:20:20|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|30
1637742030000|2021-11-24 08:20:30||100.49||100.44||100.49||100.44|0
1637742040000|2021-11-24 08:20:40|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.44|0
1637742050000|2021-11-24 08:20:50||100.44||100.44||100.49||100.44|35
1637742060000|2021-11-24 08:21:00|100.52||100.52||100.52||100.52||3
1637742070000|2021-11-24 08:21:10|100.57||100.52||100.57||100.52||12
1637742080000|2021-11-24 08:21:20|100.57||100.57||100.57||100.52||2
1637742090000|2021-11-24 08:21:30|100.52||100.52||100.57||100.52||0
1637742100000|2021-11-24 08:21:40|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|0
1637742110000|2021-11-24 08:21:50||100.39||100.44||100.44||100.39|18
1637742120000|2021-11-24 08:22:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|27
1637742130000|2021-11-24 08:22:10|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|0
1637742140000|2021-11-24 08:22:20||100.44||100.49||100.49||100.44|6
1637742150000|2021-11-24 08:22:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|22
1637742170000|2021-11-24 08:22:50|100.67||100.62||100.67||100.62||70
1637742180000|2021-11-24 08:23:00|100.67||100.62||100.67||100.62||3
1637742200000|2021-11-24 08:23:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|71
1637742210000|2021-11-24 08:23:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|5
1637742220000|2021-11-24 08:23:40|100.67|100.49|100.67|100.54|100.67|100.54|100.67|100.49|0
1637742230000|2021-11-24 08:23:50|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.54|0
1637742240000|2021-11-24 08:24:00|100.67|100.49|100.57|100.49|100.67|100.49|100.57|100.49|4
1637742250000|2021-11-24 08:24:10|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|0
1637742260000|2021-11-24 08:24:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|9
1637742270000|2021-11-24 08:24:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|46
1637742280000|2021-11-24 08:24:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|22
1637742290000|2021-11-24 08:24:50|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|125
1637742310000|2021-11-24 08:25:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|120
1637742320000|2021-11-24 08:25:20|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|86
1637742330000|2021-11-24 08:25:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|18
1637742340000|2021-11-24 08:25:40|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|54
1637742360000|2021-11-24 08:26:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|28
1637742370000|2021-11-24 08:26:10|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.34|66
1637742390000|2021-11-24 08:26:30|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|309
1637742400000|2021-11-24 08:26:40|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|126
1637742410000|2021-11-24 08:26:50|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|0
1637742420000|2021-11-24 08:27:00|100.52|100.44|100.57|100.44|100.57|100.49|100.47|100.44|232
1637742430000|2021-11-24 08:27:10|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|9
1637742440000|2021-11-24 08:27:20|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.44|1
1637742450000|2021-11-24 08:27:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|13
1637742460000|2021-11-24 08:27:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1637742470000|2021-11-24 08:27:50|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|0
1637742490000|2021-11-24 08:28:10|100.52|100.44|100.52|100.44|100.52|100.49|100.52|100.44|18
1637742500000|2021-11-24 08:28:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|25
1637742510000|2021-11-24 08:28:30||100.44||100.49||100.49||100.44|0
1637742520000|2021-11-24 08:28:40|100.62|100.44|100.62|100.54|100.62|100.54|100.62|100.44|33
1637742540000|2021-11-24 08:29:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|40
1637742550000|2021-11-24 08:29:10||100.54||100.54||100.54||100.54|29
1637742560000|2021-11-24 08:29:20|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.54|2
1637742570000|2021-11-24 08:29:30|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|0
1637742590000|2021-11-24 08:29:50|100.67||100.62||100.67||100.62||2
1637742610000|2021-11-24 08:30:10|100.67||100.62||100.67||100.62||190
1637742660000|2021-11-24 08:31:00||100.49||100.54||100.54||100.49|24
1637742670000|2021-11-24 08:31:10|100.67|100.59|100.67|100.54|100.67|100.59|100.62|100.54|34
1637742680000|2021-11-24 08:31:20|100.62||100.67||100.67||100.62||2
1637742690000|2021-11-24 08:31:30|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|0
1637742720000|2021-11-24 08:32:00|100.72||100.72||100.72||100.72||3
1637742730000|2021-11-24 08:32:10||100.64||100.64||100.64||100.59|5
1637742770000|2021-11-24 08:32:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|47
1637742780000|2021-11-24 08:33:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1637742830000|2021-11-24 08:33:50|100.77||100.72||100.77||100.72||2
1637742840000|2021-11-24 08:34:00|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|4
1637742870000|2021-11-24 08:34:30|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|74
1637742880000|2021-11-24 08:34:40||100.74||100.74||100.74||100.69|48
1637742890000|2021-11-24 08:34:50|||||||||33
1637742900000|2021-11-24 08:35:00|100.87||100.82||100.87||100.82||4
1637742910000|2021-11-24 08:35:10|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|120
1637742920000|2021-11-24 08:35:20|100.82||100.77||100.82||100.77||121
1637742930000|2021-11-24 08:35:30|100.82||100.77||100.82||100.77||5
1637742940000|2021-11-24 08:35:40|100.82||100.77||100.82||100.77||0
1637742960000|2021-11-24 08:36:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|239
1637743010000|2021-11-24 08:36:50|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|43
1637743040000|2021-11-24 08:37:20||100.54||100.54||100.54||100.54|8
1637743050000|2021-11-24 08:37:30|100.62||100.62||100.62||100.62||1
1637743060000|2021-11-24 08:37:40|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|15
1637743070000|2021-11-24 08:37:50|100.67||100.62||100.67||100.62||0
1637743080000|2021-11-24 08:38:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|39
1637743120000|2021-11-24 08:38:40|||||||||30
1637743130000|2021-11-24 08:38:50|||||||||75
1637743150000|2021-11-24 08:39:10|||||||||1
1637743200000|2021-11-24 08:40:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|30
1637743220000|2021-11-24 08:40:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|3
1637743240000|2021-11-24 08:40:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|105
1637743250000|2021-11-24 08:40:50||100.59||100.64||100.64||100.59|0
1637743260000|2021-11-24 08:41:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|8
1637743290000|2021-11-24 08:41:30||100.59||100.64||100.64||100.59|45
1637743300000|2021-11-24 08:41:40||100.59||100.59||100.59||100.59|0
1637743310000|2021-11-24 08:41:50||100.64||100.64||100.64||100.64|0
1637743380000|2021-11-24 08:43:00|100.77||100.77||100.77||100.77||10
1637743390000|2021-11-24 08:43:10|100.82|100.69|100.82|100.74|100.82|100.74|100.82|100.69|7
1637743400000|2021-11-24 08:43:20||100.69||100.74||100.74||100.69|0
1637743440000|2021-11-24 08:44:00|||||||||4
1637743460000|2021-11-24 08:44:20|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|20
1637743500000|2021-11-24 08:45:00|||||||||2
1637743510000|2021-11-24 08:45:10|||||||||54
1637743520000|2021-11-24 08:45:20|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|967
1637743530000|2021-11-24 08:45:30|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.79|150
1637743580000|2021-11-24 08:46:20|100.97||100.92||100.97||100.92||15
1637743590000|2021-11-24 08:46:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|0
1637743600000|2021-11-24 08:46:40|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|66
1637743640000|2021-11-24 08:47:20|||||||||4
1637743670000|2021-11-24 08:47:50|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|200
1637743680000|2021-11-24 08:48:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|113
1637743690000|2021-11-24 08:48:10|||||||||213
1637743730000|2021-11-24 08:48:50|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|113
1637743740000|2021-11-24 08:49:00|||||||||4
1637743750000|2021-11-24 08:49:10||100.84||100.89||100.89||100.84|7
1637743760000|2021-11-24 08:49:20|||||||||4
1637743790000|2021-11-24 08:49:50|||||||||100
1637743800000|2021-11-24 08:50:00|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|20
1637743810000|2021-11-24 08:50:10|100.97||100.97||101.02||100.97||0
1637743820000|2021-11-24 08:50:20|101.02||101.02||101.02||100.97||4
1637743830000|2021-11-24 08:50:30|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.94|0
1637743840000|2021-11-24 08:50:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|118
1637743860000|2021-11-24 08:51:00|101.02||100.97||101.02||100.97||23
1637743870000|2021-11-24 08:51:10|101.02||100.97||101.02||100.97||0
1637743890000|2021-11-24 08:51:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|26
1637743900000|2021-11-24 08:51:40|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|20
1637743910000|2021-11-24 08:51:50|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|94
1637743920000|2021-11-24 08:52:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|17
1637743930000|2021-11-24 08:52:10|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|158
1637743940000|2021-11-24 08:52:20|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|0
1637743950000|2021-11-24 08:52:30||100.89||100.89||100.89||100.84|0
1637743960000|2021-11-24 08:52:40|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|131
1637743990000|2021-11-24 08:53:10|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|346
1637744000000|2021-11-24 08:53:20|101.02||100.97||101.02||100.97||0
1637744010000|2021-11-24 08:53:30|||||||||131
1637744020000|2021-11-24 08:53:40|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|13
1637744030000|2021-11-24 08:53:50|||||||||4
1637744070000|2021-11-24 08:54:30||100.84||100.89||100.89||100.84|32
1637744080000|2021-11-24 08:54:40|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|1
1637744090000|2021-11-24 08:54:50|100.92||100.97||100.97||100.92||0
1637744100000|2021-11-24 08:55:00|100.92|100.89|100.97|100.84|100.97|100.89|100.92|100.84|24
1637744110000|2021-11-24 08:55:10|100.92|100.89|100.97|100.84|100.97|100.89|100.92|100.84|25
1637744120000|2021-11-24 08:55:20||100.89||100.89||100.89||100.89|0
1637744130000|2021-11-24 08:55:30|||||||||80
1637744140000|2021-11-24 08:55:40|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|4
1637744150000|2021-11-24 08:55:50|||||||||75
1637744160000|2021-11-24 08:56:00|||||||||79
1637744170000|2021-11-24 08:56:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|3
1637744190000|2021-11-24 08:56:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|5
1637744230000|2021-11-24 08:57:10|||||||||101
1637744250000|2021-11-24 08:57:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|176
1637744260000|2021-11-24 08:57:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|1
1637744270000|2021-11-24 08:57:50||100.89||100.94||100.94||100.89|0
1637744280000|2021-11-24 08:58:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|3
1637744290000|2021-11-24 08:58:10|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.94|0
1637744330000|2021-11-24 08:58:50|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|9
1637744340000|2021-11-24 08:59:00|100.97||100.97||100.97||100.97||5
1637744350000|2021-11-24 08:59:10|101.02||101.02||101.02||100.97||11
1637744360000|2021-11-24 08:59:20||100.94||100.89||100.94||100.89|5
1637744370000|2021-11-24 08:59:30||100.94||100.94||100.94||100.89|50
1637744400000|2021-11-24 09:00:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|17
1637744410000|2021-11-24 09:00:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|511
1637744440000|2021-11-24 09:00:40||100.89||100.94||100.94||100.89|187
1637744450000|2021-11-24 09:00:50|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|6
1637744460000|2021-11-24 09:01:00|||||||||3
1637744470000|2021-11-24 09:01:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|32
1637744490000|2021-11-24 09:01:30|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|26
1637744500000|2021-11-24 09:01:40||100.89||100.89||100.89||100.84|0
1637744520000|2021-11-24 09:02:00|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|99
1637744530000|2021-11-24 09:02:10|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.94|0
1637744550000|2021-11-24 09:02:30|||||||||9
1637744560000|2021-11-24 09:02:40|||||||||195
1637744580000|2021-11-24 09:03:00|||||||||772
1637744600000|2021-11-24 09:03:20|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|208
1637744610000|2021-11-24 09:03:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|0
1637744620000|2021-11-24 09:03:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|1
1637744640000|2021-11-24 09:04:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|45
1637744650000|2021-11-24 09:04:10|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|51
1637744660000|2021-11-24 09:04:20|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|84
1637744670000|2021-11-24 09:04:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|10
1637744690000|2021-11-24 09:04:50|100.92|100.84|100.92|100.84|100.97|100.84|100.92|100.84|98
1637744700000|2021-11-24 09:05:00|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|9
1637744710000|2021-11-24 09:05:10|101.02|100.89|101.02|100.94|101.02|100.94|101.02|100.89|60
1637744720000|2021-11-24 09:05:20||100.89||100.94||100.94||100.89|0
1637744730000|2021-11-24 09:05:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|0
1637744750000|2021-11-24 09:05:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|4
1637744760000|2021-11-24 09:06:00||100.89||100.94||100.94||100.89|31
1637744770000|2021-11-24 09:06:10||100.89||100.89||100.89||100.89|0
1637744780000|2021-11-24 09:06:20|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.94|0
1637744790000|2021-11-24 09:06:30|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|0
1637744800000|2021-11-24 09:06:40|101.02|100.94|101.02|100.89|101.02|100.94|100.97|100.89|3
1637744810000|2021-11-24 09:06:50||100.94||100.94||100.94||100.94|0
1637744820000|2021-11-24 09:07:00|||||||||27
1637744830000|2021-11-24 09:07:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|655
1637744850000|2021-11-24 09:07:30|101.02|100.94|101.02|100.94|101.02|100.99|101.02|100.94|128
1637744860000|2021-11-24 09:07:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|6
1637744880000|2021-11-24 09:08:00|||||||||3
1637744890000|2021-11-24 09:08:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|9
1637744900000|2021-11-24 09:08:20||100.99||101.04||101.04||100.99|0
1637744910000|2021-11-24 09:08:30|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|0
1637744920000|2021-11-24 09:08:40|101.07||101.07||101.12||101.07||0
1637744930000|2021-11-24 09:08:50|101.12||101.07||101.12||101.07||35
1637744940000|2021-11-24 09:09:00|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|82
1637744950000|2021-11-24 09:09:10|101.07||101.07||101.07||101.07||0
1637744960000|2021-11-24 09:09:20||100.94||100.94||100.94||100.94|31
1637744970000|2021-11-24 09:09:30|101.02||101.02||101.07||101.02||0
1637744980000|2021-11-24 09:09:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.94|4
1637744990000|2021-11-24 09:09:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|0
1637745000000|2021-11-24 09:10:00|101.07|100.99|101.07|100.94|101.07|100.99|101.02|100.94|13
1637745010000|2021-11-24 09:10:10|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|4
1637745020000|2021-11-24 09:10:20||100.94||100.94||100.94||100.94|0
1637745030000|2021-11-24 09:10:30|101.02|100.99|101.02|100.94|101.07|100.99|101.02|100.94|4
1637745040000|2021-11-24 09:10:40|100.97|100.89|100.97|100.89|100.97|100.94|100.97|100.89|33
1637745050000|2021-11-24 09:10:50|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|0
1637745060000|2021-11-24 09:11:00|100.97||100.97||100.97||100.92||5
1637745070000|2021-11-24 09:11:10|100.92||100.97||100.97||100.92||0
1637745080000|2021-11-24 09:11:20||100.89||100.89||100.89||100.89|0
1637745090000|2021-11-24 09:11:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|0
1637745100000|2021-11-24 09:11:40|||||||||121
1637745120000|2021-11-24 09:12:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|4
1637745140000|2021-11-24 09:12:20|101.02|100.94|101.07|100.94|101.07|100.94|101.02|100.94|5
1637745150000|2021-11-24 09:12:30|101.02||101.02||101.02||101.02||0
1637745170000|2021-11-24 09:12:50|||||||||3
1637745180000|2021-11-24 09:13:00|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|4
1637745220000|2021-11-24 09:13:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|33
1637745240000|2021-11-24 09:14:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|93
1637745260000|2021-11-24 09:14:20|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|6
1637745270000|2021-11-24 09:14:30||100.89||100.89||100.89||100.89|0
1637745290000|2021-11-24 09:14:50|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|6
1637745310000|2021-11-24 09:15:10|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|9
1637745320000|2021-11-24 09:15:20|100.97||100.92||100.97||100.92||0
1637745330000|2021-11-24 09:15:30|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.89|17
1637745340000|2021-11-24 09:15:40|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.89|0
1637745350000|2021-11-24 09:15:50||100.89||100.89||100.94||100.89|0
1637745360000|2021-11-24 09:16:00|100.97|100.94|100.92|100.84|100.97|100.94|100.92|100.84|12
1637745370000|2021-11-24 09:16:10|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|6
1637745380000|2021-11-24 09:16:20|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|3
1637745390000|2021-11-24 09:16:30|100.97||100.92||100.97||100.92||5
1637745400000|2021-11-24 09:16:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|65
1637745410000|2021-11-24 09:16:50|101.02||101.02||101.02||101.02||3
1637745420000|2021-11-24 09:17:00||100.94||100.94||100.94||100.94|0
1637745430000|2021-11-24 09:17:10|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|4
1637745440000|2021-11-24 09:17:20||100.94||100.94||100.94||100.94|0
1637745450000|2021-11-24 09:17:30||100.89||100.94||100.94||100.89|0
1637745460000|2021-11-24 09:17:40|100.97|100.89|100.97|100.89|100.97|100.94|100.97|100.89|0
1637745470000|2021-11-24 09:17:50|101.02||100.97||101.02||100.97||0
1637745480000|2021-11-24 09:18:00||100.84||100.89||100.89||100.84|0
1637745490000|2021-11-24 09:18:10|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|7
1637745500000|2021-11-24 09:18:20|100.92||100.92||100.92||100.92||0
1637745510000|2021-11-24 09:18:30|100.97||100.92||100.97||100.92||0
1637745520000|2021-11-24 09:18:40|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|0
1637745530000|2021-11-24 09:18:50|100.92|100.89|100.92|100.84|100.92|100.89|100.92|100.84|0
1637745550000|2021-11-24 09:19:10||100.79||100.84||100.84||100.79|21
1637745560000|2021-11-24 09:19:20|100.87|100.79|100.92|100.79|100.92|100.84|100.87|100.79|1
1637745570000|2021-11-24 09:19:30||100.84||100.84||100.84||100.79|0
1637745590000|2021-11-24 09:19:50|100.97||100.97||100.97||100.97||1
1637745600000|2021-11-24 09:20:00|101.02|100.89|101.02|100.94|101.02|100.94|100.97|100.89|7
1637745620000|2021-11-24 09:20:20||100.89||100.94||100.94||100.89|30
1637745650000|2021-11-24 09:20:50|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|4
1637745660000|2021-11-24 09:21:00||100.94||100.94||100.94||100.94|0
1637745680000|2021-11-24 09:21:20|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|26
1637745710000|2021-11-24 09:21:50|101.02|100.94|101.07|100.94|101.07|100.99|101.02|100.94|5
1637745720000|2021-11-24 09:22:00|101.02|100.99|101.07|100.94|101.07|100.99|101.02|100.94|5
1637745730000|2021-11-24 09:22:10|101.02|100.99|101.07|100.99|101.07|100.99|101.02|100.99|0
1637745740000|2021-11-24 09:22:20||100.94||100.99||100.99||100.94|0
1637745750000|2021-11-24 09:22:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|1
1637745760000|2021-11-24 09:22:40|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|181
1637745770000|2021-11-24 09:22:50|100.97||101.02||101.02||100.97||5
1637745780000|2021-11-24 09:23:00||100.94||100.94||100.94||100.94|0
1637745790000|2021-11-24 09:23:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|63
1637745850000|2021-11-24 09:24:10|||||||||55
1637745860000|2021-11-24 09:24:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|6
1637745890000|2021-11-24 09:24:50|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|3
1637745900000|2021-11-24 09:25:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|38
1637745910000|2021-11-24 09:25:10|||||||||1
1637745920000|2021-11-24 09:25:20|||||||||100
1637745930000|2021-11-24 09:25:30|||||||||100
1637745960000|2021-11-24 09:26:00|||||||||150
1637745970000|2021-11-24 09:26:10|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|154
1637745990000|2021-11-24 09:26:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|3
1637746000000|2021-11-24 09:26:40|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|6
1637746010000|2021-11-24 09:26:50|||||||||21
1637746020000|2021-11-24 09:27:00|100.92|100.84|101.02|100.94|101.02|100.94|100.92|100.84|1754
1637746030000|2021-11-24 09:27:10|||||||||135
1637746040000|2021-11-24 09:27:20|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|425
1637746050000|2021-11-24 09:27:30|101.07|100.99|101.07|100.99|101.07|101.04|101.07|100.99|5
1637746060000|2021-11-24 09:27:40|||||||||65
1637746070000|2021-11-24 09:27:50|101.02|100.94|101.02|100.94|101.02|100.99|101.02|100.94|5
1637746080000|2021-11-24 09:28:00|100.97|100.89|101.07|100.99|101.07|100.99|100.97|100.89|800
1637746090000|2021-11-24 09:28:10|101.02|100.94|101.02|100.94|101.02|100.99|101.02|100.94|30
1637746100000|2021-11-24 09:28:20|101.07||101.02||101.07||101.02||3
1637746110000|2021-11-24 09:28:30|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|119
1637746120000|2021-11-24 09:28:40|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|122
1637746150000|2021-11-24 09:29:10|101.17||101.17||101.17||101.17||184
1637746160000|2021-11-24 09:29:20|101.12||101.12||101.17||101.12||7
1637746180000|2021-11-24 09:29:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|36
1637746200000|2021-11-24 09:30:00|101.02|100.89|100.97|100.89|101.02|100.89|100.97|100.89|614
1637746210000|2021-11-24 09:30:10|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|2
1637746220000|2021-11-24 09:30:20|100.97||100.92||100.97||100.92||4
1637746250000|2021-11-24 09:30:50||100.79||100.84||100.84||100.79|28
1637746260000|2021-11-24 09:31:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.84|4
1637746270000|2021-11-24 09:31:10|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|43
1637746280000|2021-11-24 09:31:20|100.97||100.97||100.97||100.97||0
1637746340000|2021-11-24 09:32:20|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|15
1637746350000|2021-11-24 09:32:30|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|1
1637746370000|2021-11-24 09:32:50|100.97|100.89|100.97|100.84|100.97|100.89|100.97|100.84|2
1637746380000|2021-11-24 09:33:00||100.89||100.89||100.89||100.89|0
1637746410000|2021-11-24 09:33:30|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|59
1637746420000|2021-11-24 09:33:40|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|258
1637746430000|2021-11-24 09:33:50||100.94||100.94||100.94||100.94|19
1637746440000|2021-11-24 09:34:00||100.99||100.99||100.99||100.94|5
1637746450000|2021-11-24 09:34:10||100.94||100.99||100.99||100.94|25
1637746460000|2021-11-24 09:34:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|100.99|50
1637746470000|2021-11-24 09:34:30|||||||||50
1637746480000|2021-11-24 09:34:40|||||||||175
1637746510000|2021-11-24 09:35:10|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|49
1637746520000|2021-11-24 09:35:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|1
1637746530000|2021-11-24 09:35:30|101.17||101.17||101.17||101.12||0
1637746540000|2021-11-24 09:35:40|101.12|101.09|101.17|101.09|101.17|101.09|101.12|101.09|0
1637746550000|2021-11-24 09:35:50|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|2
1637746560000|2021-11-24 09:36:00||101.04||101.09||101.09||101.04|12
1637746570000|2021-11-24 09:36:10|||||||||1
1637746580000|2021-11-24 09:36:20|||||||||52
1637746590000|2021-11-24 09:36:30|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|12
1637746610000|2021-11-24 09:36:50|101.22|101.14|101.22|101.09|101.22|101.14|101.22|101.09|69
1637746620000|2021-11-24 09:37:00|101.17|101.14|101.22|101.09|101.22|101.14|101.17|101.09|63
1637746630000|2021-11-24 09:37:10|101.17||101.17||101.17||101.17||0
1637746640000|2021-11-24 09:37:20|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|101
1637746650000|2021-11-24 09:37:30|101.17||101.12||101.17||101.12||0
1637746660000|2021-11-24 09:37:40|101.17||101.12||101.17||101.12||22
1637746670000|2021-11-24 09:37:50|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.04|9
1637746680000|2021-11-24 09:38:00||101.04||101.09||101.09||101.04|43
1637746690000|2021-11-24 09:38:10||101.04||101.04||101.04||101.04|2
1637746700000|2021-11-24 09:38:20||101.09||101.09||101.09||101.04|17
1637746710000|2021-11-24 09:38:30||101.04||101.04||101.09||101.04|0
1637746720000|2021-11-24 09:38:40||101.09||101.09||101.09||101.09|0
1637746730000|2021-11-24 09:38:50||101.04||101.09||101.09||101.04|15
1637746740000|2021-11-24 09:39:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|47
1637746750000|2021-11-24 09:39:10|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|15
1637746760000|2021-11-24 09:39:20|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|36
1637746790000|2021-11-24 09:39:50|101.17||101.12||101.17||101.12||3
1637746800000|2021-11-24 09:40:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|66
1637746820000|2021-11-24 09:40:20|101.12|101.04|101.12|101.04|101.12|101.04|101.07|101.04|40
1637746830000|2021-11-24 09:40:30|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|19
1637746860000|2021-11-24 09:41:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|25
1637746870000|2021-11-24 09:41:10|||||||||14
1637746880000|2021-11-24 09:41:20|||||||||9
1637746900000|2021-11-24 09:41:40|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|75
1637746910000|2021-11-24 09:41:50|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|12
1637746920000|2021-11-24 09:42:00|||||||||3
1637746940000|2021-11-24 09:42:20|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|42
1637746950000|2021-11-24 09:42:30|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|59
1637746960000|2021-11-24 09:42:40||101.09||101.09||101.09||101.09|0
1637746970000|2021-11-24 09:42:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|1
1637746980000|2021-11-24 09:43:00|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|5
1637746990000|2021-11-24 09:43:10|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.14|0
1637747020000|2021-11-24 09:43:40|101.17|101.09|101.17|101.09|101.22|101.09|101.17|101.09|280
1637747030000|2021-11-24 09:43:50|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|129
1637747050000|2021-11-24 09:44:10|101.07|100.99|101.12|100.99|101.12|101.04|101.07|100.99|106
1637747060000|2021-11-24 09:44:20||101.04||101.04||101.04||100.99|0
1637747080000|2021-11-24 09:44:40|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|531
1637747090000|2021-11-24 09:44:50|101.12|101.04|101.12|100.99|101.12|101.04|101.12|100.99|35
1637747100000|2021-11-24 09:45:00|101.07|101.04|101.07|100.99|101.07|101.04|101.07|100.99|195
1637747110000|2021-11-24 09:45:10|101.02|100.94|101.02|100.89|101.02|100.94|101.02|100.89|147
1637747120000|2021-11-24 09:45:20||100.94||100.94||100.94||100.89|307
1637747130000|2021-11-24 09:45:30|101.07|100.89|101.07|100.99|101.07|100.99|101.07|100.89|797
1637747140000|2021-11-24 09:45:40|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|5
1637747150000|2021-11-24 09:45:50||101.04||101.04||101.04||100.99|3
1637747160000|2021-11-24 09:46:00|101.17||101.17||101.17||101.17||4
1637747170000|2021-11-24 09:46:10|101.12||101.12||101.17||101.12||0
1637747180000|2021-11-24 09:46:20|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.04|209
1637747190000|2021-11-24 09:46:30|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|19
1637747200000|2021-11-24 09:46:40||101.04||101.09||101.09||101.04|0
1637747210000|2021-11-24 09:46:50|||||||||9
1637747220000|2021-11-24 09:47:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|153
1637747240000|2021-11-24 09:47:20|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|294
1637747250000|2021-11-24 09:47:30|||||||||35
1637747260000|2021-11-24 09:47:40|101.27|101.19|101.27|101.19|101.27|101.24|101.27|101.19|34
1637747270000|2021-11-24 09:47:50|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|124
1637747290000|2021-11-24 09:48:10|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|89
1637747300000|2021-11-24 09:48:20||101.09||101.09||101.09||101.09|15
1637747310000|2021-11-24 09:48:30||101.14||101.14||101.14||101.14|0
1637747320000|2021-11-24 09:48:40|||||||||27
1637747330000|2021-11-24 09:48:50|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|665
1637747340000|2021-11-24 09:49:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|107
1637747350000|2021-11-24 09:49:10|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.14|36
1637747360000|2021-11-24 09:49:20||101.14||101.19||101.19||101.14|1
1637747370000|2021-11-24 09:49:30||101.14||101.19||101.19||101.14|0
1637747380000|2021-11-24 09:49:40||101.14||101.14||101.19||101.14|3
1637747390000|2021-11-24 09:49:50||101.19||101.19||101.19||101.19|0
1637747400000|2021-11-24 09:50:00|101.22|101.14|101.27|101.14|101.27|101.19|101.22|101.14|117
1637747410000|2021-11-24 09:50:10|101.22|101.19|101.22|101.14|101.22|101.19|101.22|101.14|23
1637747430000|2021-11-24 09:50:30|101.17|101.09|101.07|100.99|101.22|101.09|101.02|100.94|1092
1637747440000|2021-11-24 09:50:40|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|372
1637747450000|2021-11-24 09:50:50|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|558
1637747460000|2021-11-24 09:51:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|951
1637747470000|2021-11-24 09:51:10|100.97|100.89|100.97|100.89|101.02|100.89|100.97|100.89|25
1637747480000|2021-11-24 09:51:20|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|41
1637747490000|2021-11-24 09:51:30|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|43
1637747500000|2021-11-24 09:51:40|100.92|100.84|100.92|100.84|100.92|100.84|100.87|100.79|1825
1637747510000|2021-11-24 09:51:50|||||||||6
1637747520000|2021-11-24 09:52:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|30
1637747530000|2021-11-24 09:52:10|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.74|165
1637747540000|2021-11-24 09:52:20|100.87||100.82||100.87||100.82||0
1637747550000|2021-11-24 09:52:30|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.79|34
1637747560000|2021-11-24 09:52:40|100.92||100.87||100.92||100.87||0
1637747570000|2021-11-24 09:52:50|||||||||100
1637747580000|2021-11-24 09:53:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|12
1637747590000|2021-11-24 09:53:10|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|140
1637747600000|2021-11-24 09:53:20|100.77|100.64|100.72|100.64|100.77|100.64|100.72|100.64|35
1637747610000|2021-11-24 09:53:30|100.67|100.59|100.57|100.49|100.67|100.59|100.57|100.49|2040
1637747620000|2021-11-24 09:53:40|100.62||100.62||100.62||100.57||118
1637747630000|2021-11-24 09:53:50|100.57|100.54|100.67|100.54|100.67|100.59|100.57|100.54|53
1637747640000|2021-11-24 09:54:00|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|7
1637747650000|2021-11-24 09:54:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|354
1637747660000|2021-11-24 09:54:20|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|1534
1637747670000|2021-11-24 09:54:30|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|95
1637747680000|2021-11-24 09:54:40|100.52||100.47||100.52||100.47||0
1637747690000|2021-11-24 09:54:50|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|70
1637747710000|2021-11-24 09:55:10|100.37|100.29|100.22|100.14|100.37|100.29|100.22|100.14|983
1637747720000|2021-11-24 09:55:20|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|79
1637747730000|2021-11-24 09:55:30|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|311
1637747740000|2021-11-24 09:55:40|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|107
1637747750000|2021-11-24 09:55:50|100.32||100.27||100.32||100.27||19
1637747760000|2021-11-24 09:56:00|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|86
1637747770000|2021-11-24 09:56:10|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|93
1637747780000|2021-11-24 09:56:20|100.42|100.29|100.47|100.39|100.47|100.39|100.42|100.29|100
1637747790000|2021-11-24 09:56:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|103
1637747800000|2021-11-24 09:56:40|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|170
1637747810000|2021-11-24 09:56:50|||||||||7
1637747820000|2021-11-24 09:57:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|301
1637747830000|2021-11-24 09:57:10|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|295
1637747840000|2021-11-24 09:57:20|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|12
1637747850000|2021-11-24 09:57:30|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|35
1637747890000|2021-11-24 09:58:10|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|115
1637747910000|2021-11-24 09:58:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|470
1637747920000|2021-11-24 09:58:40|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|0
1637747940000|2021-11-24 09:59:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|173
1637747950000|2021-11-24 09:59:10|100.67||100.62||100.67||100.62||5
1637747960000|2021-11-24 09:59:20|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|0
1637747970000|2021-11-24 09:59:30|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|0
1637747980000|2021-11-24 09:59:40|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.59|78
1637747990000|2021-11-24 09:59:50|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|65
1637748000000|2021-11-24 10:00:00|100.57|100.49|100.47|100.39|100.57|100.49|100.47|100.39|408
1637748010000|2021-11-24 10:00:10|100.52|100.44|100.52|100.44|100.57|100.49|100.52|100.44|410
1637748020000|2021-11-24 10:00:20|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|10
1637748030000|2021-11-24 10:00:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|66
1637748040000|2021-11-24 10:00:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|682
1637748050000|2021-11-24 10:00:50|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|505
1637748060000|2021-11-24 10:01:00|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|346
1637748070000|2021-11-24 10:01:10|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|89
1637748080000|2021-11-24 10:01:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|25
1637748100000|2021-11-24 10:01:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1637748110000|2021-11-24 10:01:50|100.57|100.39|100.57|100.49|100.62|100.54|100.57|100.39|411
1637748120000|2021-11-24 10:02:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|108
1637748130000|2021-11-24 10:02:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|24
1637748140000|2021-11-24 10:02:20|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|5
1637748150000|2021-11-24 10:02:30|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|36
1637748160000|2021-11-24 10:02:40|100.67||100.62||100.67||100.62||2
1637748170000|2021-11-24 10:02:50|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|55
1637748180000|2021-11-24 10:03:00|100.57|100.54|100.52|100.44|100.57|100.54|100.52|100.44|9
1637748190000|2021-11-24 10:03:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|6
1637748210000|2021-11-24 10:03:30|||||||||20
1637748230000|2021-11-24 10:03:50|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|200
1637748250000|2021-11-24 10:04:10|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|104
1637748260000|2021-11-24 10:04:20|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.39|3
1637748270000|2021-11-24 10:04:30||100.34||100.39||100.39||100.34|5
1637748290000|2021-11-24 10:04:50|||||||||1
1637748300000|2021-11-24 10:05:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|15
1637748310000|2021-11-24 10:05:10|100.42|100.34|100.42|100.34|100.42|100.39|100.42|100.34|7
1637748330000|2021-11-24 10:05:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|4
1637748350000|2021-11-24 10:05:50|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|62
1637748360000|2021-11-24 10:06:00|100.47|100.44|100.47|100.34|100.47|100.44|100.42|100.34|25
1637748370000|2021-11-24 10:06:10||100.39||100.39||100.39||100.39|23
1637748380000|2021-11-24 10:06:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|11
1637748400000|2021-11-24 10:06:40|100.57||100.52||100.57||100.52||2
1637748430000|2021-11-24 10:07:10|100.57||100.57||100.57||100.57||272
1637748440000|2021-11-24 10:07:20|100.52|100.39|100.47|100.39|100.52|100.39|100.47|100.39|35
1637748450000|2021-11-24 10:07:30|||||||||13
1637748460000|2021-11-24 10:07:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|42
1637748470000|2021-11-24 10:07:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|202
1637748480000|2021-11-24 10:08:00|||||||||91
1637748510000|2021-11-24 10:08:30|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.34|23
1637748520000|2021-11-24 10:08:40||100.29||100.34||100.34||100.29|66
1637748530000|2021-11-24 10:08:50|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.39|29
1637748540000|2021-11-24 10:09:00|||||||||1
1637748550000|2021-11-24 10:09:10|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|14
1637748560000|2021-11-24 10:09:20|||||||||76
1637748570000|2021-11-24 10:09:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|64
1637748580000|2021-11-24 10:09:40|||||||||1
1637748590000|2021-11-24 10:09:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|332
1637748600000|2021-11-24 10:10:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|243
1637748610000|2021-11-24 10:10:10|100.37|100.19|100.27|100.19|100.37|100.19|100.27|100.19|602
1637748620000|2021-11-24 10:10:20|||||||||275
1637748630000|2021-11-24 10:10:30|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|42
1637748640000|2021-11-24 10:10:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|45
1637748650000|2021-11-24 10:10:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|26
1637748670000|2021-11-24 10:11:10||100.14||100.19||100.19||100.14|37
1637748690000|2021-11-24 10:11:30|100.22|100.14|100.22|100.14|100.22|100.19|100.22|100.14|36
1637748700000|2021-11-24 10:11:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|201
1637748710000|2021-11-24 10:11:50||100.14||100.14||100.19||100.14|76
1637748720000|2021-11-24 10:12:00|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|12
1637748730000|2021-11-24 10:12:10||100.14||100.19||100.19||100.14|102
1637748740000|2021-11-24 10:12:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|124
1637748770000|2021-11-24 10:12:50|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|224
1637748790000|2021-11-24 10:13:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|18
1637748800000|2021-11-24 10:13:20|||||||||50
1637748810000|2021-11-24 10:13:30|||||||||1
1637748820000|2021-11-24 10:13:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|301
1637748840000|2021-11-24 10:14:00|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|74
1637748870000|2021-11-24 10:14:30|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|124
1637748900000|2021-11-24 10:15:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|173
1637748920000|2021-11-24 10:15:20|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.29|100
1637748930000|2021-11-24 10:15:30||100.29||100.29||100.29||100.29|15
1637748940000|2021-11-24 10:15:40|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.29|212
1637748950000|2021-11-24 10:15:50|||||||||594
1637748960000|2021-11-24 10:16:00|100.47||100.47||100.47||100.47||46
1637748970000|2021-11-24 10:16:10|100.42|100.39|100.42|100.34|100.47|100.39|100.42|100.34|5
1637748980000|2021-11-24 10:16:20|100.47||100.42||100.47||100.42||0
1637748990000|2021-11-24 10:16:30|100.47||100.47||100.47||100.47||0
1637749000000|2021-11-24 10:16:40|100.42||100.47||100.47||100.42||0
1637749010000|2021-11-24 10:16:50|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|0
1637749020000|2021-11-24 10:17:00|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|15
1637749040000|2021-11-24 10:17:20|100.52||100.47||100.52||100.47||0
1637749050000|2021-11-24 10:17:30|100.52||100.47||100.52||100.47||0
1637749060000|2021-11-24 10:17:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|31
1637749070000|2021-11-24 10:17:50||100.39||100.44||100.44||100.39|48
1637749080000|2021-11-24 10:18:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|18
1637749090000|2021-11-24 10:18:10|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|32
1637749100000|2021-11-24 10:18:20|100.47||100.42||100.47||100.42||3
1637749110000|2021-11-24 10:18:30|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.39|0
1637749130000|2021-11-24 10:18:50|100.52||100.52||100.52||100.52||36
1637749140000|2021-11-24 10:19:00||100.44||100.44||100.44||100.44|0
1637749150000|2021-11-24 10:19:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|22
1637749200000|2021-11-24 10:20:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|9
1637749210000|2021-11-24 10:20:10||100.39||100.44||100.44||100.39|7
1637749220000|2021-11-24 10:20:20|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|1
1637749230000|2021-11-24 10:20:30|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|15
1637749260000|2021-11-24 10:21:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|15
1637749270000|2021-11-24 10:21:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|3
1637749300000|2021-11-24 10:21:40||100.29||100.34||100.34||100.29|5
1637749330000|2021-11-24 10:22:10|||||||||4
1637749340000|2021-11-24 10:22:20|100.37|100.29|100.37|100.29|100.37|100.34|100.37|100.29|71
1637749350000|2021-11-24 10:22:30|||||||||22
1637749360000|2021-11-24 10:22:40|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|0
1637749410000|2021-11-24 10:23:30||100.24||100.24||100.24||100.24|8
1637749420000|2021-11-24 10:23:40|100.32||100.32||100.37||100.32||0
1637749440000|2021-11-24 10:24:00|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|67
1637749450000|2021-11-24 10:24:10|100.32||100.37||100.37||100.32||0
1637749460000|2021-11-24 10:24:20||100.29||100.29||100.29||100.24|0
1637749470000|2021-11-24 10:24:30|100.42||100.42||100.42||100.42||43
1637749480000|2021-11-24 10:24:40|100.37||100.37||100.42||100.37||0
1637749500000|2021-11-24 10:25:00|||||||||5
1637749530000|2021-11-24 10:25:30||100.24||100.24||100.29||100.24|13
1637749540000|2021-11-24 10:25:40|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|9
1637749560000|2021-11-24 10:26:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|23
1637749570000|2021-11-24 10:26:10|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|1
1637749590000|2021-11-24 10:26:30|100.42||100.42||100.42||100.42||18
1637749600000|2021-11-24 10:26:40|100.37||100.42||100.42||100.37||0
1637749610000|2021-11-24 10:26:50|100.37||100.37||100.42||100.37||0
1637749620000|2021-11-24 10:27:00|100.42||100.37||100.42||100.37||5
1637749630000|2021-11-24 10:27:10|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.34|0
1637749660000|2021-11-24 10:27:40||100.29||100.34||100.34||100.29|108
1637749670000|2021-11-24 10:27:50|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|6
1637749680000|2021-11-24 10:28:00|||||||||17
1637749710000|2021-11-24 10:28:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|9
1637749720000|2021-11-24 10:28:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|0
1637749740000|2021-11-24 10:29:00|100.42||100.42||100.42||100.42||0
1637749750000|2021-11-24 10:29:10||100.34||100.34||100.34||100.34|5
1637749770000|2021-11-24 10:29:30|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|33
1637749780000|2021-11-24 10:29:40||100.34||100.34||100.34||100.34|0
1637749800000|2021-11-24 10:30:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|33
1637749830000|2021-11-24 10:30:30|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|49
1637749840000|2021-11-24 10:30:40|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.19|39
1637749850000|2021-11-24 10:30:50|100.32||100.32||100.32||100.32||0
1637749860000|2021-11-24 10:31:00||100.24||100.24||100.24||100.19|211
1637749870000|2021-11-24 10:31:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|10
1637749890000|2021-11-24 10:31:30|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|20
1637749900000|2021-11-24 10:31:40|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|5
1637749930000|2021-11-24 10:32:10|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|18
1637749960000|2021-11-24 10:32:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|595
1637749980000|2021-11-24 10:33:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|201
1637750000000|2021-11-24 10:33:20|||||||||32
1637750020000|2021-11-24 10:33:40|||||||||121
1637750030000|2021-11-24 10:33:50|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|15
1637750050000|2021-11-24 10:34:10|100.37||100.37||100.37||100.37||5
1637750080000|2021-11-24 10:34:40|100.42||100.37||100.42||100.37||0
1637750090000|2021-11-24 10:34:50|100.42||100.37||100.42||100.37||0
1637750120000|2021-11-24 10:35:20|||||||||5
1637750140000|2021-11-24 10:35:40|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|43
1637750150000|2021-11-24 10:35:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|0
1637750170000|2021-11-24 10:36:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|21
1637750180000|2021-11-24 10:36:20|100.37|100.29|100.42|100.29|100.42|100.34|100.37|100.29|66
1637750190000|2021-11-24 10:36:30|100.37||100.37||100.37||100.37||0
1637750200000|2021-11-24 10:36:40|||||||||73
1637750210000|2021-11-24 10:36:50|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|34
1637750220000|2021-11-24 10:37:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|15
1637750250000|2021-11-24 10:37:30|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|44
1637750260000|2021-11-24 10:37:40|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|4
1637750270000|2021-11-24 10:37:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|0
1637750280000|2021-11-24 10:38:00|100.27|100.19|100.22|100.14|100.32|100.19|100.22|100.14|30
1637750290000|2021-11-24 10:38:10|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|10
1637750300000|2021-11-24 10:38:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|2
1637750340000|2021-11-24 10:39:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|57
1637750370000|2021-11-24 10:39:30||100.09||100.14||100.14||100.09|145
1637750440000|2021-11-24 10:40:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|234
1637750460000|2021-11-24 10:41:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|7
1637750480000|2021-11-24 10:41:20|100.37||100.37||100.37||100.37||29
1637750490000|2021-11-24 10:41:30|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|1
1637750500000|2021-11-24 10:41:40|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|0
1637750540000|2021-11-24 10:42:20|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|20
1637750570000|2021-11-24 10:42:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|13
1637750600000|2021-11-24 10:43:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|40
1637750610000|2021-11-24 10:43:30|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.34|250
1637750620000|2021-11-24 10:43:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|28
1637750630000|2021-11-24 10:43:50|||||||||25
1637750650000|2021-11-24 10:44:10|100.52||100.47||100.52||100.47||5
1637750660000|2021-11-24 10:44:20|100.52||100.47||100.52||100.47||40
1637750680000|2021-11-24 10:44:40|100.52||100.47||100.52||100.47||0
1637750690000|2021-11-24 10:44:50|100.52||100.47||100.52||100.47||27
1637750700000|2021-11-24 10:45:00|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.44|19
1637750710000|2021-11-24 10:45:10|100.57||100.52||100.57||100.52||24
1637750720000|2021-11-24 10:45:20|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|1
1637750730000|2021-11-24 10:45:30|100.57||100.57||100.62||100.57||38
1637750740000|2021-11-24 10:45:40|||||||||120
1637750760000|2021-11-24 10:46:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|81
1637750780000|2021-11-24 10:46:20|100.57||100.52||100.57||100.52||5
1637750810000|2021-11-24 10:46:50|||||||||27
1637750820000|2021-11-24 10:47:00|100.47|100.39|100.47|100.39|100.52|100.39|100.47|100.39|42
1637750830000|2021-11-24 10:47:10|||||||||17
1637750850000|2021-11-24 10:47:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|16
1637750880000|2021-11-24 10:48:00|||||||||27
1637750890000|2021-11-24 10:48:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|73
1637750900000|2021-11-24 10:48:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|26
1637750910000|2021-11-24 10:48:30|100.47||100.47||100.47||100.47||8
1637750920000|2021-11-24 10:48:40||100.39||100.39||100.39||100.34|6
1637750960000|2021-11-24 10:49:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|13
1637750990000|2021-11-24 10:49:50|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|24
1637751000000|2021-11-24 10:50:00||100.34||100.34||100.34||100.29|4
1637751010000|2021-11-24 10:50:10|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|22
1637751020000|2021-11-24 10:50:20||100.29||100.34||100.34||100.29|1
1637751030000|2021-11-24 10:50:30|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|9
1637751050000|2021-11-24 10:50:50||100.24||100.24||100.24||100.24|2
1637751060000|2021-11-24 10:51:00||100.29||100.29||100.29||100.24|10
1637751070000|2021-11-24 10:51:10|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|4
1637751080000|2021-11-24 10:51:20||100.29||100.24||100.29||100.24|0
1637751090000|2021-11-24 10:51:30||100.29||100.29||100.29||100.29|0
1637751150000|2021-11-24 10:52:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|5
1637751170000|2021-11-24 10:52:50|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|2
1637751180000|2021-11-24 10:53:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|4
1637751200000|2021-11-24 10:53:20||100.24||100.29||100.29||100.24|50
1637751230000|2021-11-24 10:53:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|21
1637751240000|2021-11-24 10:54:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|21
1637751250000|2021-11-24 10:54:10|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|0
1637751260000|2021-11-24 10:54:20|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|42
1637751270000|2021-11-24 10:54:30|100.42||100.37||100.42||100.37||9
1637751290000|2021-11-24 10:54:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|62
1637751300000|2021-11-24 10:55:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|431
1637751310000|2021-11-24 10:55:10|100.37||100.32||100.37||100.32||0
1637751320000|2021-11-24 10:55:20|100.37||100.37||100.37||100.37||0
1637751330000|2021-11-24 10:55:30|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|0
1637751340000|2021-11-24 10:55:40|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|5
1637751360000|2021-11-24 10:56:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|0
1637751400000|2021-11-24 10:56:40|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|5
1637751420000|2021-11-24 10:57:00|||||||||5
1637751440000|2021-11-24 10:57:20|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|14
1637751490000|2021-11-24 10:58:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|23
1637751500000|2021-11-24 10:58:20|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|35
1637751510000|2021-11-24 10:58:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|31
1637751530000|2021-11-24 10:58:50|100.32||100.27||100.32||100.27||0
1637751540000|2021-11-24 10:59:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|10
1637751560000|2021-11-24 10:59:20|100.32||100.32||100.32||100.32||22
1637751570000|2021-11-24 10:59:30|100.27||100.27||100.27||100.27||0
1637751600000|2021-11-24 11:00:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|50
1637751620000|2021-11-24 11:00:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|13
1637751630000|2021-11-24 11:00:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|28
1637751640000|2021-11-24 11:00:40|||||||||134
1637751660000|2021-11-24 11:01:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|24
1637751670000|2021-11-24 11:01:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|33
1637751680000|2021-11-24 11:01:20|100.22|100.14|100.22|100.14|100.27|100.19|100.22|100.14|45
1637751690000|2021-11-24 11:01:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|164
1637751730000|2021-11-24 11:02:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|49
1637751740000|2021-11-24 11:02:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|28
1637751750000|2021-11-24 11:02:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|19
1637751760000|2021-11-24 11:02:40|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|42
1637751780000|2021-11-24 11:03:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|37
1637751830000|2021-11-24 11:03:50|100.37||100.37||100.37||100.32||32
1637751840000|2021-11-24 11:04:00|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|53
1637751850000|2021-11-24 11:04:10|100.37||100.37||100.37||100.32||0
1637751860000|2021-11-24 11:04:20|100.32||100.37||100.37||100.32||0
1637751870000|2021-11-24 11:04:30|100.32||100.32||100.37||100.32||0
1637751880000|2021-11-24 11:04:40|100.37||100.32||100.37||100.32||0
1637751890000|2021-11-24 11:04:50|100.37||100.32||100.37||100.32||0
1637751900000|2021-11-24 11:05:00|||||||||5
1637751960000|2021-11-24 11:06:00|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|18
1637752020000|2021-11-24 11:07:00|||||||||23
1637752050000|2021-11-24 11:07:30|100.32||100.27||100.32||100.27||16
1637752100000|2021-11-24 11:08:20|100.32||100.27||100.32||100.27||7
1637752110000|2021-11-24 11:08:30|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|2
1637752120000|2021-11-24 11:08:40|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|3
1637752150000|2021-11-24 11:09:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|21
1637752160000|2021-11-24 11:09:20|100.32||100.27||100.32||100.27||0
1637752170000|2021-11-24 11:09:30|100.32||100.27||100.32||100.27||0
1637752190000|2021-11-24 11:09:50|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|13
1637752200000|2021-11-24 11:10:00|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|40
1637752210000|2021-11-24 11:10:10|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1637752220000|2021-11-24 11:10:20|100.27||100.22||100.27||100.22||0
1637752260000|2021-11-24 11:11:00|100.27||100.27||100.27||100.22||8
1637752270000|2021-11-24 11:11:10||100.19||100.19||100.19||100.19|8
1637752280000|2021-11-24 11:11:20|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|20
1637752290000|2021-11-24 11:11:30|100.32||100.32||100.32||100.27||0
1637752300000|2021-11-24 11:11:40|100.27||100.27||100.32||100.27||14
1637752320000|2021-11-24 11:12:00|||||||||5
1637752330000|2021-11-24 11:12:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|397
1637752350000|2021-11-24 11:12:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|86
1637752360000|2021-11-24 11:12:40|100.22||100.22||100.22||100.22||0
1637752370000|2021-11-24 11:12:50|100.17||100.17||100.22||100.17||0
1637752380000|2021-11-24 11:13:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|14
1637752440000|2021-11-24 11:14:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|261
1637752470000|2021-11-24 11:14:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|292
1637752490000|2021-11-24 11:14:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|10
1637752520000|2021-11-24 11:15:20|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|79
1637752530000|2021-11-24 11:15:30|100.22||100.22||100.22||100.17||0
1637752540000|2021-11-24 11:15:40|100.17||100.17||100.17||100.17||0
1637752550000|2021-11-24 11:15:50|100.22||100.17||100.22||100.17||0
1637752560000|2021-11-24 11:16:00|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|20
1637752570000|2021-11-24 11:16:10|||||||||8
1637752600000|2021-11-24 11:16:40|||||||||339
1637752620000|2021-11-24 11:17:00|||||||||403
1637752630000|2021-11-24 11:17:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|18
1637752660000|2021-11-24 11:17:40|||||||||4
1637752670000|2021-11-24 11:17:50|||||||||9
1637752680000|2021-11-24 11:18:00|100.32||100.27||100.32||100.27||5
1637752690000|2021-11-24 11:18:10|100.32||100.27||100.32||100.27||0
1637752710000|2021-11-24 11:18:30|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|80
1637752720000|2021-11-24 11:18:40|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|32
1637752730000|2021-11-24 11:18:50||100.29||100.29||100.29||100.29|0
1637752750000|2021-11-24 11:19:10|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|33
1637752780000|2021-11-24 11:19:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|158
1637752790000|2021-11-24 11:19:50||100.29||100.34||100.34||100.29|129
1637752820000|2021-11-24 11:20:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|183
1637752840000|2021-11-24 11:20:40||100.24||100.29||100.29||100.24|7
1637752850000|2021-11-24 11:20:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|7
1637752860000|2021-11-24 11:21:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|7
1637752870000|2021-11-24 11:21:10|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|0
1637752880000|2021-11-24 11:21:20|100.37||100.32||100.37||100.32||14
1637752900000|2021-11-24 11:21:40|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|10
1637752920000|2021-11-24 11:22:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|14
1637752930000|2021-11-24 11:22:10|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|24
1637752940000|2021-11-24 11:22:20|||||||||22
1637752950000|2021-11-24 11:22:30|||||||||1
1637752960000|2021-11-24 11:22:40|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|28
1637752980000|2021-11-24 11:23:00|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|110
1637752990000|2021-11-24 11:23:10|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1637753060000|2021-11-24 11:24:20|100.37||100.32||100.37||100.32||2
1637753090000|2021-11-24 11:24:50|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|64
1637753100000|2021-11-24 11:25:00|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|5
1637753110000|2021-11-24 11:25:10|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|2
1637753120000|2021-11-24 11:25:20|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|0
1637753130000|2021-11-24 11:25:30||100.29||100.29||100.29||100.29|0
1637753150000|2021-11-24 11:25:50|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|0
1637753160000|2021-11-24 11:26:00||100.34||100.34||100.34||100.34|0
1637753170000|2021-11-24 11:26:10|||||||||13
1637753180000|2021-11-24 11:26:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|90
1637753190000|2021-11-24 11:26:30|100.42|100.34|100.42|100.29|100.42|100.34|100.42|100.29|16
1637753200000|2021-11-24 11:26:40||100.34||100.29||100.34||100.29|0
1637753210000|2021-11-24 11:26:50||100.34||100.34||100.34||100.34|0
1637753230000|2021-11-24 11:27:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|16
1637753240000|2021-11-24 11:27:20|100.42||100.42||100.42||100.42||0
1637753250000|2021-11-24 11:27:30|100.37|100.34|100.37|100.29|100.37|100.34|100.37|100.29|0
1637753260000|2021-11-24 11:27:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|68
1637753270000|2021-11-24 11:27:50|100.37||100.37||100.37||100.37||0
1637753280000|2021-11-24 11:28:00||100.29||100.29||100.29||100.29|0
1637753290000|2021-11-24 11:28:10|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|9
1637753300000|2021-11-24 11:28:20||100.29||100.24||100.29||100.24|0
1637753310000|2021-11-24 11:28:30|100.32||100.32||100.32||100.32||0
1637753320000|2021-11-24 11:28:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|78
1637753350000|2021-11-24 11:29:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|31
1637753390000|2021-11-24 11:29:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|2
1637753400000|2021-11-24 11:30:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|29
1637753420000|2021-11-24 11:30:20|100.32||100.27||100.32||100.27||0
1637753430000|2021-11-24 11:30:30|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1637753450000|2021-11-24 11:30:50|100.37||100.37||100.37||100.32||62
1637753460000|2021-11-24 11:31:00||100.29||100.29||100.29||100.29|0
1637753470000|2021-11-24 11:31:10||100.24||100.29||100.29||100.24|15
1637753480000|2021-11-24 11:31:20|||||||||14
1637753500000|2021-11-24 11:31:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|99
1637753560000|2021-11-24 11:32:40|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|13
1637753570000|2021-11-24 11:32:50|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|20
1637753590000|2021-11-24 11:33:10|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|44
1637753600000|2021-11-24 11:33:20|100.42||100.37||100.42||100.37||0
1637753610000|2021-11-24 11:33:30|100.42||100.37||100.42||100.37||0
1637753620000|2021-11-24 11:33:40|100.42||100.37||100.42||100.37||0
1637753680000|2021-11-24 11:34:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|11
1637753720000|2021-11-24 11:35:20|||||||||5
1637753730000|2021-11-24 11:35:30|100.37||100.37||100.37||100.32||1
1637753740000|2021-11-24 11:35:40|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|2
1637753750000|2021-11-24 11:35:50|100.37||100.37||100.37||100.32||0
1637753760000|2021-11-24 11:36:00|100.32||100.32||100.32||100.32||0
1637753770000|2021-11-24 11:36:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|7
1637753780000|2021-11-24 11:36:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|1
1637753810000|2021-11-24 11:36:50|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|0
1637753820000|2021-11-24 11:37:00|100.32||100.32||100.37||100.32||6
1637753830000|2021-11-24 11:37:10|100.37||100.37||100.37||100.37||0
1637753840000|2021-11-24 11:37:20||100.29||100.29||100.29||100.29|0
1637753850000|2021-11-24 11:37:30||100.24||100.29||100.29||100.24|2
1637753860000|2021-11-24 11:37:40||100.24||100.24||100.29||100.24|0
1637753870000|2021-11-24 11:37:50||100.29||100.29||100.29||100.24|0
1637753910000|2021-11-24 11:38:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|0
1637753920000|2021-11-24 11:38:40|||||||||5
1637753940000|2021-11-24 11:39:00|100.47||100.42||100.47||100.42||17
1637753950000|2021-11-24 11:39:10|100.47||100.42||100.47||100.42||0
1637753960000|2021-11-24 11:39:20|100.47||100.42||100.47||100.42||0
1637753970000|2021-11-24 11:39:30|100.47||100.47||100.47||100.42||0
1637753980000|2021-11-24 11:39:40||100.39||100.39||100.39||100.34|0
1637754000000|2021-11-24 11:40:00||100.34||100.39||100.39||100.34|41
1637754010000|2021-11-24 11:40:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|0
1637754030000|2021-11-24 11:40:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|3
1637754040000|2021-11-24 11:40:40|100.52||100.52||100.52||100.47||0
1637754050000|2021-11-24 11:40:50|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.44|0
1637754060000|2021-11-24 11:41:00||100.39||100.39||100.44||100.39|7
1637754070000|2021-11-24 11:41:10||100.44||100.44||100.44||100.44|0
1637754190000|2021-11-24 11:43:10|||||||||1
1637754200000|2021-11-24 11:43:20|100.57||100.57||100.57||100.57||0
1637754210000|2021-11-24 11:43:30||100.49||100.49||100.49||100.49|0
1637754240000|2021-11-24 11:44:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|103
1637754250000|2021-11-24 11:44:10|100.62||100.62||100.62||100.62||0
1637754260000|2021-11-24 11:44:20||100.54||100.49||100.54||100.49|11
1637754270000|2021-11-24 11:44:30||100.54||100.54||100.54||100.54|15
1637754280000|2021-11-24 11:44:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|6
1637754290000|2021-11-24 11:44:50|100.62||100.62||100.62||100.62||0
1637754300000|2021-11-24 11:45:00|100.57||100.57||100.57||100.57||5
1637754310000|2021-11-24 11:45:10|100.62||100.62||100.62||100.62||0
1637754320000|2021-11-24 11:45:20|100.57||100.57||100.57||100.57||0
1637754340000|2021-11-24 11:45:40|||||||||1
1637754360000|2021-11-24 11:46:00|100.62||100.57||100.62||100.57||40
1637754390000|2021-11-24 11:46:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|6
1637754430000|2021-11-24 11:47:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|28
1637754440000|2021-11-24 11:47:20|100.62||100.62||100.62||100.62||0
1637754450000|2021-11-24 11:47:30|100.57||100.57||100.57||100.57||0
1637754480000|2021-11-24 11:48:00|||||||||5
1637754500000|2021-11-24 11:48:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|0
1637754510000|2021-11-24 11:48:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|14
1637754520000|2021-11-24 11:48:40|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.59|655
1637754530000|2021-11-24 11:48:50|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|117
1637754540000|2021-11-24 11:49:00|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|7
1637754550000|2021-11-24 11:49:10|100.72||100.72||100.77||100.72||324
1637754560000|2021-11-24 11:49:20|||||||||25
1637754590000|2021-11-24 11:49:50|100.77||100.72||100.77||100.72||0
1637754600000|2021-11-24 11:50:00|100.77||100.72||100.77||100.72||7
1637754650000|2021-11-24 11:50:50|||||||||46
1637754670000|2021-11-24 11:51:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|21
1637754690000|2021-11-24 11:51:30||100.54||100.54||100.54||100.54|10
1637754700000|2021-11-24 11:51:40|100.62|100.59|100.62|100.54|100.62|100.59|100.62|100.54|2
1637754720000|2021-11-24 11:52:00|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|7
1637754730000|2021-11-24 11:52:10||100.59||100.59||100.59||100.59|0
1637754740000|2021-11-24 11:52:20|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|11
1637754750000|2021-11-24 11:52:30|100.62||100.62||100.62||100.62||0
1637754760000|2021-11-24 11:52:40|100.67||100.62||100.67||100.62||0
1637754770000|2021-11-24 11:52:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|1
1637754790000|2021-11-24 11:53:10||100.44||100.49||100.49||100.44|15
1637754800000|2021-11-24 11:53:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|0
1637754810000|2021-11-24 11:53:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|1
1637754850000|2021-11-24 11:54:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|274
1637754860000|2021-11-24 11:54:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|87
1637754870000|2021-11-24 11:54:30|100.62||100.57||100.62||100.57||1
1637754900000|2021-11-24 11:55:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|7
1637754910000|2021-11-24 11:55:10|100.57||100.57||100.57||100.57||0
1637754920000|2021-11-24 11:55:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|54
1637754930000|2021-11-24 11:55:30|100.57||100.52||100.57||100.52||0
1637754940000|2021-11-24 11:55:40|100.57|100.49|100.57|100.44|100.57|100.49|100.52|100.44|3
1637754950000|2021-11-24 11:55:50|100.52||100.52||100.52||100.52||0
1637754960000|2021-11-24 11:56:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|0
1637754970000|2021-11-24 11:56:10|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|93
1637754980000|2021-11-24 11:56:20|100.57||100.57||100.57||100.57||0
1637755010000|2021-11-24 11:56:50|||||||||1
1637755050000|2021-11-24 11:57:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|4
1637755130000|2021-11-24 11:58:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|4
1637755140000|2021-11-24 11:59:00||100.54||100.54||100.59||100.54|18
1637755150000|2021-11-24 11:59:10|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.54|0
1637755160000|2021-11-24 11:59:20|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|2
1637755170000|2021-11-24 11:59:30|100.62||100.62||100.62||100.62||0
1637755180000|2021-11-24 11:59:40|100.67||100.62||100.67||100.62||0
1637755190000|2021-11-24 11:59:50|100.67||100.62||100.67||100.62||0
1637755200000|2021-11-24 12:00:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|5
1637755210000|2021-11-24 12:00:10|100.67||100.67||100.67||100.62||0
1637755220000|2021-11-24 12:00:20||100.59||100.59||100.59||100.59|0
1637755230000|2021-11-24 12:00:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|27
1637755240000|2021-11-24 12:00:40|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|89
1637755260000|2021-11-24 12:01:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|49
1637755280000|2021-11-24 12:01:20|||||||||16
1637755290000|2021-11-24 12:01:30|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|70
1637755330000|2021-11-24 12:02:10|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|33
1637755340000|2021-11-24 12:02:20|||||||||4
1637755350000|2021-11-24 12:02:30|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.74|12
1637755360000|2021-11-24 12:02:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|0
1637755380000|2021-11-24 12:03:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|17
1637755410000|2021-11-24 12:03:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|14
1637755420000|2021-11-24 12:03:40|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|20
1637755430000|2021-11-24 12:03:50|||||||||92
1637755440000|2021-11-24 12:04:00|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|226
1637755450000|2021-11-24 12:04:10|||||||||2
1637755460000|2021-11-24 12:04:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|7
1637755470000|2021-11-24 12:04:30|100.77|100.69|100.77|100.64|100.77|100.69|100.77|100.64|35
1637755480000|2021-11-24 12:04:40|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|2
1637755490000|2021-11-24 12:04:50|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|6
1637755500000|2021-11-24 12:05:00||100.64||100.69||100.69||100.64|18
1637755510000|2021-11-24 12:05:10|100.72|100.64|100.72|100.64|100.77|100.64|100.72|100.64|20
1637755530000|2021-11-24 12:05:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|25
1637755550000|2021-11-24 12:05:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|7
1637755580000|2021-11-24 12:06:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|56
1637755590000|2021-11-24 12:06:30|||||||||23
1637755600000|2021-11-24 12:06:40|||||||||1260
1637755620000|2021-11-24 12:07:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|30
1637755630000|2021-11-24 12:07:10|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|6
1637755640000|2021-11-24 12:07:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|127
1637755650000|2021-11-24 12:07:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|26
1637755660000|2021-11-24 12:07:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|58
1637755670000|2021-11-24 12:07:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|6
1637755680000|2021-11-24 12:08:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.64|18
1637755690000|2021-11-24 12:08:10||100.59||100.64||100.64||100.59|4
1637755700000|2021-11-24 12:08:20|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|30
1637755740000|2021-11-24 12:09:00|100.72||100.72||100.72||100.67||15
1637755750000|2021-11-24 12:09:10||100.64||100.59||100.64||100.59|0
1637755760000|2021-11-24 12:09:20|100.67||100.67||100.72||100.67||0
1637755770000|2021-11-24 12:09:30|||||||||1
1637755830000|2021-11-24 12:10:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|19
1637755840000|2021-11-24 12:10:40|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|0
1637755870000|2021-11-24 12:11:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|0
1637755880000|2021-11-24 12:11:20|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|5
1637755890000|2021-11-24 12:11:30||100.59||100.64||100.64||100.59|0
1637755900000|2021-11-24 12:11:40|||||||||1
1637755930000|2021-11-24 12:12:10|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|16
1637755940000|2021-11-24 12:12:20|100.67||100.67||100.67||100.67||0
1637755960000|2021-11-24 12:12:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|11
1637755980000|2021-11-24 12:13:00||100.49||100.54||100.54||100.49|32
1637756000000|2021-11-24 12:13:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|21
1637756020000|2021-11-24 12:13:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|45
1637756040000|2021-11-24 12:14:00|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|23
1637756050000|2021-11-24 12:14:10|100.52||100.52||100.52||100.52||0
1637756060000|2021-11-24 12:14:20|100.57||100.57||100.57||100.52||0
1637756070000|2021-11-24 12:14:30|100.52||100.52||100.57||100.52||1
1637756080000|2021-11-24 12:14:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.44|20
1637756090000|2021-11-24 12:14:50|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|3
1637756100000|2021-11-24 12:15:00||100.49||100.49||100.49||100.49|0
1637756110000|2021-11-24 12:15:10||100.44||100.44||100.49||100.44|9
1637756120000|2021-11-24 12:15:20||100.49||100.44||100.49||100.44|0
1637756130000|2021-11-24 12:15:30||100.49||100.49||100.49||100.49|0
1637756150000|2021-11-24 12:15:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|9
1637756160000|2021-11-24 12:16:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|0
1637756190000|2021-11-24 12:16:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|52
1637756210000|2021-11-24 12:16:50|||||||||1
1637756250000|2021-11-24 12:17:30|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|731
1637756260000|2021-11-24 12:17:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|904
1637756270000|2021-11-24 12:17:50|||||||||455
1637756280000|2021-11-24 12:18:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|5
1637756340000|2021-11-24 12:19:00|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|29
1637756350000|2021-11-24 12:19:10|100.77||100.77||100.82||100.77||0
1637756370000|2021-11-24 12:19:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|79
1637756390000|2021-11-24 12:19:50|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|0
1637756400000|2021-11-24 12:20:00|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|44
1637756410000|2021-11-24 12:20:10|100.72||100.72||100.77||100.72||0
1637756470000|2021-11-24 12:21:10|100.77||100.72||100.77||100.72||29
1637756480000|2021-11-24 12:21:20|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|1
1637756500000|2021-11-24 12:21:40|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|13
1637756530000|2021-11-24 12:22:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|16
1637756560000|2021-11-24 12:22:40|||||||||5
1637756600000|2021-11-24 12:23:20|||||||||1
1637756630000|2021-11-24 12:23:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|51
1637756640000|2021-11-24 12:24:00|||||||||5
1637756680000|2021-11-24 12:24:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|11
1637756740000|2021-11-24 12:25:40|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|13
1637756750000|2021-11-24 12:25:50|100.57||100.62||100.62||100.57||0
1637756760000|2021-11-24 12:26:00||100.54||100.54||100.54||100.54|0
1637756840000|2021-11-24 12:27:20||100.49||100.49||100.54||100.49|14
1637756850000|2021-11-24 12:27:30|100.57|100.54|100.57|100.49|100.62|100.54|100.57|100.49|0
1637756860000|2021-11-24 12:27:40|100.62||100.57||100.62||100.57||0
1637756880000|2021-11-24 12:28:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.49|5
1637756900000|2021-11-24 12:28:20|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|2
1637756910000|2021-11-24 12:28:30|100.57|100.54|100.57|100.49|100.57|100.54|100.57|100.49|1
1637756940000|2021-11-24 12:29:00|100.62||100.62||100.62||100.62||5
1637756950000|2021-11-24 12:29:10|100.57||100.57||100.57||100.57||0
1637756960000|2021-11-24 12:29:20|100.62||100.62||100.62||100.62||20
1637756970000|2021-11-24 12:29:30|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|6
1637756980000|2021-11-24 12:29:40|100.57||100.57||100.57||100.57||0
1637757040000|2021-11-24 12:30:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|56
1637757050000|2021-11-24 12:30:50|||||||||1
1637757060000|2021-11-24 12:31:00|100.67||100.67||100.67||100.67||13
1637757070000|2021-11-24 12:31:10|100.62||100.67||100.67||100.62||2
1637757080000|2021-11-24 12:31:20|100.62|100.59|100.67|100.54|100.67|100.59|100.62|100.54|9
1637757090000|2021-11-24 12:31:30||100.59||100.59||100.59||100.54|0
1637757100000|2021-11-24 12:31:40||100.54||100.59||100.59||100.54|15
1637757110000|2021-11-24 12:31:50|||||||||8
1637757120000|2021-11-24 12:32:00|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|7
1637757190000|2021-11-24 12:33:10|||||||||1
1637757230000|2021-11-24 12:33:50|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|32
1637757240000|2021-11-24 12:34:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|126
1637757290000|2021-11-24 12:34:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|85
1637757300000|2021-11-24 12:35:00|||||||||22
1637757330000|2021-11-24 12:35:30|||||||||1
1637757360000|2021-11-24 12:36:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|13
1637757380000|2021-11-24 12:36:20||100.64||100.64||100.64||100.64|83
1637757390000|2021-11-24 12:36:30||100.69||100.69||100.69||100.69|0
1637757420000|2021-11-24 12:37:00|||||||||71
1637757440000|2021-11-24 12:37:20|||||||||1
1637757570000|2021-11-24 12:39:30|||||||||12
1637757580000|2021-11-24 12:39:40|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|40
1637757590000|2021-11-24 12:39:50||100.74||100.74||100.74||100.74|0
1637757630000|2021-11-24 12:40:30|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|201
1637757640000|2021-11-24 12:40:40||100.74||100.79||100.79||100.74|58
1637757650000|2021-11-24 12:40:50|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|39
1637757660000|2021-11-24 12:41:00||100.74||100.74||100.74||100.74|12
1637757670000|2021-11-24 12:41:10||100.79||100.79||100.79||100.79|0
1637757740000|2021-11-24 12:42:20|100.82|100.74|100.87|100.74|100.87|100.74|100.82|100.74|15
1637757750000|2021-11-24 12:42:30|100.82||100.82||100.82||100.82||0
1637757760000|2021-11-24 12:42:40|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.79|9
1637757770000|2021-11-24 12:42:50|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|2
1637757780000|2021-11-24 12:43:00|100.87|100.79|100.87|100.79|100.87|100.79|100.82|100.79|5
1637757800000|2021-11-24 12:43:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|3
1637757820000|2021-11-24 12:43:40|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|1
1637757840000|2021-11-24 12:44:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|17
1637757850000|2021-11-24 12:44:10|100.77|100.69|100.77|100.69|100.82|100.69|100.77|100.69|4
1637757860000|2021-11-24 12:44:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|1
1637757870000|2021-11-24 12:44:30|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|3
1637757880000|2021-11-24 12:44:40||100.74||100.74||100.74||100.74|0
1637757900000|2021-11-24 12:45:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|5
1637757930000|2021-11-24 12:45:30|||||||||1
1637757950000|2021-11-24 12:45:50|100.77|100.69|100.82|100.69|100.82|100.69|100.77|100.69|3
1637757960000|2021-11-24 12:46:00||100.74||100.74||100.74||100.69|6
1637757990000|2021-11-24 12:46:30||100.69||100.74||100.74||100.69|5
1637758000000|2021-11-24 12:46:40|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1637758020000|2021-11-24 12:47:00|||||||||2
1637758090000|2021-11-24 12:48:10|||||||||36
1637758100000|2021-11-24 12:48:20|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|20
1637758140000|2021-11-24 12:49:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|51
1637758150000|2021-11-24 12:49:10||100.54||100.54||100.54||100.54|5
1637758160000|2021-11-24 12:49:20|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.54|2
1637758170000|2021-11-24 12:49:30|||||||||1
1637758180000|2021-11-24 12:49:40||100.49||100.54||100.54||100.49|12
1637758190000|2021-11-24 12:49:50||100.49||100.54||100.54||100.49|10
1637758240000|2021-11-24 12:50:40|||||||||1
1637758280000|2021-11-24 12:51:20||100.49||100.49||100.49||100.49|13
1637758290000|2021-11-24 12:51:30||100.54||100.54||100.54||100.54|0
1637758300000|2021-11-24 12:51:40||100.49||100.49||100.49||100.49|25
1637758310000|2021-11-24 12:51:50|100.57||100.57||100.57||100.57||0
1637758330000|2021-11-24 12:52:10|||||||||1
1637758350000|2021-11-24 12:52:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|135
1637758370000|2021-11-24 12:52:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|407
1637758390000|2021-11-24 12:53:10|100.62||100.57||100.62||100.57||12
1637758460000|2021-11-24 12:54:20|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2
1637758470000|2021-11-24 12:54:30||100.49||100.49||100.49||100.49|32
1637758480000|2021-11-24 12:54:40|100.57||100.57||100.62||100.57||0
1637758490000|2021-11-24 12:54:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|4
1637758510000|2021-11-24 12:55:10|||||||||2
1637758530000|2021-11-24 12:55:30|100.67||100.67||100.67||100.67||7
1637758540000|2021-11-24 12:55:40||100.59||100.59||100.59||100.59|0
1637758550000|2021-11-24 12:55:50|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|71
1637758560000|2021-11-24 12:56:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|163
1637758620000|2021-11-24 12:57:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|123
1637758630000|2021-11-24 12:57:10|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|0
1637758680000|2021-11-24 12:58:00||100.59||100.64||100.64||100.59|33
1637758700000|2021-11-24 12:58:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|12
1637758720000|2021-11-24 12:58:40|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|10
1637758730000|2021-11-24 12:58:50|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|16
1637758740000|2021-11-24 12:59:00|100.67||100.67||100.67||100.67||5
1637758770000|2021-11-24 12:59:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|4
1637758800000|2021-11-24 13:00:00|100.77|100.69|100.77|100.64|100.77|100.69|100.72|100.64|14
1637758810000|2021-11-24 13:00:10|100.72|100.69|100.77|100.69|100.77|100.69|100.72|100.69|0
1637758830000|2021-11-24 13:00:30|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|4
1637758860000|2021-11-24 13:01:00|100.77||100.72||100.77||100.72||11
1637758890000|2021-11-24 13:01:30|100.77||100.77||100.77||100.77||1
1637758900000|2021-11-24 13:01:40|100.72|100.69|100.77|100.64|100.77|100.69|100.72|100.64|20
1637758910000|2021-11-24 13:01:50||100.69||100.69||100.69||100.64|0
1637758940000|2021-11-24 13:02:20|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|4
1637758950000|2021-11-24 13:02:30|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|5
1637758990000|2021-11-24 13:03:10|100.82||100.82||100.82||100.82||5
1637759000000|2021-11-24 13:03:20||100.74||100.69||100.74||100.69|0
1637759010000|2021-11-24 13:03:30|100.77||100.77||100.77||100.77||0
1637759040000|2021-11-24 13:04:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|90
1637759060000|2021-11-24 13:04:20|||||||||1
1637759160000|2021-11-24 13:06:00|||||||||1
1637759220000|2021-11-24 13:07:00|100.77|100.69|100.72|100.59|100.77|100.69|100.72|100.59|116
1637759230000|2021-11-24 13:07:10||100.64||100.64||100.64||100.59|182
1637759240000|2021-11-24 13:07:20|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|5
1637759250000|2021-11-24 13:07:30||100.59||100.64||100.64||100.59|0
1637759260000|2021-11-24 13:07:40||100.59||100.64||100.64||100.59|4
1637759270000|2021-11-24 13:07:50||100.59||100.64||100.64||100.59|0
1637759300000|2021-11-24 13:08:20|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|5
1637759310000|2021-11-24 13:08:30||100.59||100.64||100.64||100.59|0
1637759340000|2021-11-24 13:09:00|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|5
1637759350000|2021-11-24 13:09:10|100.67||100.67||100.67||100.67||2
1637759630000|2021-11-24 13:13:50|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|49
1637759640000|2021-11-24 13:14:00||100.59||100.59||100.64||100.59|93
1637759650000|2021-11-24 13:14:10||100.64||100.64||100.64||100.64|0
1637759700000|2021-11-24 13:15:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|8
1637759720000|2021-11-24 13:15:20|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|2
1637759730000|2021-11-24 13:15:30||100.59||100.54||100.59||100.54|2
1637759740000|2021-11-24 13:15:40|100.62||100.62||100.67||100.62||0
1637759770000|2021-11-24 13:16:10|||||||||1
1637759820000|2021-11-24 13:17:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|12
1637759840000|2021-11-24 13:17:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|41
1637759880000|2021-11-24 13:18:00|||||||||1
1637759940000|2021-11-24 13:19:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|139
1637759950000|2021-11-24 13:19:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|149
1637759960000|2021-11-24 13:19:20|||||||||5
1637759970000|2021-11-24 13:19:30|100.57||100.57||100.57||100.57||6
1637759980000|2021-11-24 13:19:40||100.49||100.49||100.49||100.49|0
1637760000000|2021-11-24 13:20:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|11
1637760010000|2021-11-24 13:20:10|||||||||1
1637760030000|2021-11-24 13:20:30|100.57||100.57||100.57||100.52||1
1637760040000|2021-11-24 13:20:40|100.52|100.49|100.57|100.44|100.57|100.49|100.52|100.44|0
1637760050000|2021-11-24 13:20:50|100.52||100.52||100.57||100.52||0
1637760100000|2021-11-24 13:21:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|8
1637760120000|2021-11-24 13:22:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|10
1637760150000|2021-11-24 13:22:30|100.67||100.62||100.67||100.62||2
1637760160000|2021-11-24 13:22:40|100.67||100.62||100.67||100.62||0
1637760200000|2021-11-24 13:23:20|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|20
1637760210000|2021-11-24 13:23:30|100.57||100.57||100.57||100.57||0
1637760220000|2021-11-24 13:23:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|2
1637760290000|2021-11-24 13:24:50|||||||||1
1637760300000|2021-11-24 13:25:00|100.67|100.59|100.67|100.54|100.67|100.59|100.62|100.54|14
1637760310000|2021-11-24 13:25:10|100.62||100.62||100.62||100.62||0
1637760320000|2021-11-24 13:25:20|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|5
1637760330000|2021-11-24 13:25:30||100.54||100.59||100.59||100.54|0
1637760350000|2021-11-24 13:25:50|100.72||100.72||100.72||100.72||2
1637760360000|2021-11-24 13:26:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|74
1637760400000|2021-11-24 13:26:40|100.67|100.59|100.72|100.59|100.72|100.59|100.67|100.59|111
1637760410000|2021-11-24 13:26:50|100.67||100.67||100.67||100.67||1
1637760440000|2021-11-24 13:27:20|100.72||100.72||100.72||100.72||7
1637760460000|2021-11-24 13:27:40||100.64||100.64||100.64||100.64|0
1637760470000|2021-11-24 13:27:50||100.59||100.64||100.64||100.59|2
1637760480000|2021-11-24 13:28:00|||||||||5
1637760490000|2021-11-24 13:28:10||100.59||100.59||100.59||100.59|5
1637760500000|2021-11-24 13:28:20||100.64||100.59||100.64||100.59|2
1637760520000|2021-11-24 13:28:40||100.64||100.59||100.64||100.59|45
1637760530000|2021-11-24 13:28:50||100.64||100.59||100.64||100.59|2
1637760540000|2021-11-24 13:29:00|||||||||5
1637760560000|2021-11-24 13:29:20||100.64||100.59||100.64||100.59|31
1637760570000|2021-11-24 13:29:30||100.64||100.64||100.64||100.64|31
1637760600000|2021-11-24 13:30:00|||||||||26
1637760620000|2021-11-24 13:30:20|100.67|100.59|100.62|100.49|100.67|100.59|100.62|100.49|232
1637760630000|2021-11-24 13:30:30|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.54|39
1637760650000|2021-11-24 13:30:50|||||||||1
1637760660000|2021-11-24 13:31:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|34
1637760670000|2021-11-24 13:31:10|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|8
1637760690000|2021-11-24 13:31:30|||||||||13
1637760700000|2021-11-24 13:31:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|15
1637760720000|2021-11-24 13:32:00|||||||||5
1637760750000|2021-11-24 13:32:30|||||||||1
1637760790000|2021-11-24 13:33:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|10
1637760800000|2021-11-24 13:33:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|37
1637760880000|2021-11-24 13:34:40|||||||||2
1637760890000|2021-11-24 13:34:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|46
1637760900000|2021-11-24 13:35:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|84
1637760910000|2021-11-24 13:35:10|100.52|100.44|100.57|100.44|100.57|100.44|100.52|100.44|59
1637760920000|2021-11-24 13:35:20|100.52||100.52||100.52||100.52||0
1637760930000|2021-11-24 13:35:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|23
1637760950000|2021-11-24 13:35:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|60
1637760960000|2021-11-24 13:36:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|5
1637760990000|2021-11-24 13:36:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|3
1637761040000|2021-11-24 13:37:20|100.47|100.39|100.52|100.39|100.52|100.39|100.47|100.39|24
1637761050000|2021-11-24 13:37:30||100.44||100.44||100.44||100.44|0
1637761080000|2021-11-24 13:38:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|181
1637761090000|2021-11-24 13:38:10|||||||||2
1637761100000|2021-11-24 13:38:20|||||||||110
1637761110000|2021-11-24 13:38:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|40
1637761120000|2021-11-24 13:38:40|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|21
1637761150000|2021-11-24 13:39:10|100.52|100.44|100.52|100.39|100.52|100.44|100.47|100.39|104
1637761160000|2021-11-24 13:39:20|100.47|100.44|100.47|100.39|100.52|100.44|100.47|100.39|8
1637761170000|2021-11-24 13:39:30|100.52||100.47||100.52||100.47||13
1637761180000|2021-11-24 13:39:40|||||||||3
1637761190000|2021-11-24 13:39:50|||||||||1
1637761220000|2021-11-24 13:40:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|36
1637761230000|2021-11-24 13:40:30||100.39||100.44||100.44||100.39|4
1637761240000|2021-11-24 13:40:40|100.47|100.39|100.47|100.39|100.47|100.44|100.47|100.39|0
1637761270000|2021-11-24 13:41:10|||||||||5
1637761280000|2021-11-24 13:41:20|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.29|23
1637761320000|2021-11-24 13:42:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|18
1637761330000|2021-11-24 13:42:10|||||||||1
1637761350000|2021-11-24 13:42:30|100.42||100.37||100.42||100.37||9
1637761390000|2021-11-24 13:43:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|82
1637761400000|2021-11-24 13:43:20|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|6
1637761430000|2021-11-24 13:43:50|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|4
1637761440000|2021-11-24 13:44:00|||||||||25
1637761450000|2021-11-24 13:44:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|5
1637761500000|2021-11-24 13:45:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|81
1637761520000|2021-11-24 13:45:20|||||||||4
1637761530000|2021-11-24 13:45:30|||||||||3
1637761540000|2021-11-24 13:45:40|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|30
1637761560000|2021-11-24 13:46:00|||||||||1
1637761620000|2021-11-24 13:47:00|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|70
1637761630000|2021-11-24 13:47:10|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.34|56
1637761640000|2021-11-24 13:47:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|5
1637761650000|2021-11-24 13:47:30|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|3
1637761660000|2021-11-24 13:47:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|406
1637761680000|2021-11-24 13:48:00|100.47||100.42||100.47||100.42||8
1637761730000|2021-11-24 13:48:50|||||||||1
1637761740000|2021-11-24 13:49:00|100.47||100.42||100.47||100.42||1
1637761750000|2021-11-24 13:49:10|100.37|100.29|100.37|100.29|100.42|100.29|100.37|100.29|20
1637761780000|2021-11-24 13:49:40||100.24||100.29||100.29||100.24|4
1637761790000|2021-11-24 13:49:50||100.24||100.29||100.29||100.24|0
1637761800000|2021-11-24 13:50:00|100.32|100.24|100.27|100.19|100.32|100.29|100.27|100.19|10
1637761810000|2021-11-24 13:50:10|||||||||4
1637761830000|2021-11-24 13:50:30||100.14||100.19||100.19||100.14|5
1637761850000|2021-11-24 13:50:50|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|8
1637761860000|2021-11-24 13:51:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|239
1637761880000|2021-11-24 13:51:20|||||||||157
1637761910000|2021-11-24 13:51:50|100.17|100.09|100.17|100.09|100.17|100.14|100.17|100.09|119
1637761920000|2021-11-24 13:52:00|100.22||100.22||100.22||100.17||20
1637761930000|2021-11-24 13:52:10||100.14||100.14||100.14||100.09|8
1637761940000|2021-11-24 13:52:20|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|2
1637761960000|2021-11-24 13:52:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|325
1637761970000|2021-11-24 13:52:50|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|78
1637762000000|2021-11-24 13:53:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|20
1637762020000|2021-11-24 13:53:40|||||||||18
1637762050000|2021-11-24 13:54:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|34
1637762060000|2021-11-24 13:54:20|||||||||1
1637762070000|2021-11-24 13:54:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|490
1637762090000|2021-11-24 13:54:50|||||||||88
1637762150000|2021-11-24 13:55:50|||||||||381
1637762170000|2021-11-24 13:56:10|||||||||1
1637762230000|2021-11-24 13:57:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|55
1637762270000|2021-11-24 13:57:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|113
1637762310000|2021-11-24 13:58:30|||||||||2
1637762320000|2021-11-24 13:58:40|||||||||763
1637762350000|2021-11-24 13:59:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|255
1637762360000|2021-11-24 13:59:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|925
1637762400000|2021-11-24 14:00:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|516
1637762430000|2021-11-24 14:00:30|||||||||2
1637762440000|2021-11-24 14:00:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|144
1637762460000|2021-11-24 14:01:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|15
1637762470000|2021-11-24 14:01:10|||||||||1
1637762500000|2021-11-24 14:01:40|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|45
1637762530000|2021-11-24 14:02:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|23
1637762560000|2021-11-24 14:02:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|45
1637762570000|2021-11-24 14:02:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|368
1637762580000|2021-11-24 14:03:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|76
1637762590000|2021-11-24 14:03:10|||||||||1
1637762600000|2021-11-24 14:03:20|||||||||1
1637762610000|2021-11-24 14:03:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|24
1637762620000|2021-11-24 14:03:40|||||||||144
1637762630000|2021-11-24 14:03:50|||||||||1
1637762640000|2021-11-24 14:04:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|17
1637762660000|2021-11-24 14:04:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|20
1637762670000|2021-11-24 14:04:30|||||||||2
1637762680000|2021-11-24 14:04:40|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|67
1637762690000|2021-11-24 14:04:50|||||||||1
1637762700000|2021-11-24 14:05:00|||||||||4
1637762720000|2021-11-24 14:05:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|11
1637762730000|2021-11-24 14:05:30|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|20
1637762740000|2021-11-24 14:05:40|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|0
1637762760000|2021-11-24 14:06:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|8
1637762770000|2021-11-24 14:06:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|42
1637762800000|2021-11-24 14:06:40|||||||||3
1637762840000|2021-11-24 14:07:20|||||||||1
1637762890000|2021-11-24 14:08:10|||||||||1
1637762900000|2021-11-24 14:08:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|55
1637762920000|2021-11-24 14:08:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|1479
1637762930000|2021-11-24 14:08:50|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|28
1637762940000|2021-11-24 14:09:00|||||||||5
1637762960000|2021-11-24 14:09:20|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|26
1637762980000|2021-11-24 14:09:40|||||||||3
1637763010000|2021-11-24 14:10:10|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|33
1637763020000|2021-11-24 14:10:20|||||||||1
1637763030000|2021-11-24 14:10:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|60
1637763050000|2021-11-24 14:10:50|||||||||297
1637763060000|2021-11-24 14:11:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|99
1637763070000|2021-11-24 14:11:10|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|28
1637763080000|2021-11-24 14:11:20|||||||||3
1637763090000|2021-11-24 14:11:30|||||||||1
1637763100000|2021-11-24 14:11:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|46
1637763130000|2021-11-24 14:12:10|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|15
1637763140000|2021-11-24 14:12:20||100.19||100.19||100.19||100.19|0
1637763150000|2021-11-24 14:12:30|||||||||1
1637763170000|2021-11-24 14:12:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|4
1637763180000|2021-11-24 14:13:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|493
1637763190000|2021-11-24 14:13:10|||||||||3
1637763210000|2021-11-24 14:13:30|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|6
1637763220000|2021-11-24 14:13:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|28
1637763230000|2021-11-24 14:13:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|1
1637763250000|2021-11-24 14:14:10|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|55
1637763260000|2021-11-24 14:14:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|2
1637763270000|2021-11-24 14:14:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|2
1637763290000|2021-11-24 14:14:50|100.27|100.19|100.12|100.04|100.27|100.19|100.12|100.04|246
1637763300000|2021-11-24 14:15:00|||||||||4
1637763320000|2021-11-24 14:15:20||99.99||100.04||100.04||99.99|104
1637763330000|2021-11-24 14:15:30|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|743
1637763340000|2021-11-24 14:15:40||99.99||99.99||99.99||99.99|0
1637763350000|2021-11-24 14:15:50|100.02|99.89|99.97|99.89|100.02|99.94|99.97|99.89|579
1637763360000|2021-11-24 14:16:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|981
1637763370000|2021-11-24 14:16:10|100.17|100.09|100.12|100.04|100.17|100.09|100.07|99.99|264
1637763380000|2021-11-24 14:16:20||99.99||100.04||100.04||99.99|27
1637763390000|2021-11-24 14:16:30||99.99||100.04||100.04||99.99|859
1637763400000|2021-11-24 14:16:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1747
1637763410000|2021-11-24 14:16:50|100.07||100.02||100.07||100.02||50
1637763430000|2021-11-24 14:17:10|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.89|71
1637763440000|2021-11-24 14:17:20|||||||||4
1637763460000|2021-11-24 14:17:40|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|11
1637763470000|2021-11-24 14:17:50|99.92||99.97||99.97||99.92||2
1637763480000|2021-11-24 14:18:00||99.89||99.89||99.89||99.89|0
1637763520000|2021-11-24 14:18:40|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|45
1637763540000|2021-11-24 14:19:00|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|11
1637763550000|2021-11-24 14:19:10||100.04||100.04||100.04||100.04|12
1637763560000|2021-11-24 14:19:20|||||||||3
1637763570000|2021-11-24 14:19:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|4
1637763580000|2021-11-24 14:19:40|||||||||1410
1637763600000|2021-11-24 14:20:00|100.12|100.04|100.02|99.94|100.12|100.04|100.02|99.94|7
1637763610000|2021-11-24 14:20:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637763620000|2021-11-24 14:20:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|4
1637763640000|2021-11-24 14:20:40|||||||||1
1637763650000|2021-11-24 14:20:50|100.07||100.02||100.07||100.02||156
1637763660000|2021-11-24 14:21:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|64
1637763670000|2021-11-24 14:21:10|100.07||100.02||100.07||100.02||8
1637763680000|2021-11-24 14:21:20|||||||||205
1637763690000|2021-11-24 14:21:30|100.07||100.02||100.07||100.02||4
1637763700000|2021-11-24 14:21:40|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.99|2
1637763720000|2021-11-24 14:22:00|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|23
1637763730000|2021-11-24 14:22:10|100.02||100.02||100.07||100.02||2
1637763740000|2021-11-24 14:22:20|100.07||100.02||100.07||100.02||1
1637763750000|2021-11-24 14:22:30|100.07||100.02||100.07||100.02||1
1637763770000|2021-11-24 14:22:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637763790000|2021-11-24 14:23:10|||||||||2820
1637763800000|2021-11-24 14:23:20|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|14
1637763810000|2021-11-24 14:23:30||99.94||99.94||99.99||99.94|0
1637763820000|2021-11-24 14:23:40|100.02||100.02||100.02||100.02||1
1637763840000|2021-11-24 14:24:00|||||||||5
1637763850000|2021-11-24 14:24:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637763860000|2021-11-24 14:24:20|||||||||1
1637763880000|2021-11-24 14:24:40|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|19
1637763900000|2021-11-24 14:25:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|7
1637763920000|2021-11-24 14:25:20||99.89||99.94||99.94||99.89|0
1637763930000|2021-11-24 14:25:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1637763940000|2021-11-24 14:25:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1
1637763950000|2021-11-24 14:25:50||99.89||99.94||99.94||99.89|0
1637763970000|2021-11-24 14:26:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|23
1637763980000|2021-11-24 14:26:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637763990000|2021-11-24 14:26:30|||||||||1
1637764010000|2021-11-24 14:26:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|4
1637764020000|2021-11-24 14:27:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|12
1637764060000|2021-11-24 14:27:40|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|26
1637764080000|2021-11-24 14:28:00|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|40
1637764110000|2021-11-24 14:28:30|||||||||2
1637764130000|2021-11-24 14:28:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|118
1637764140000|2021-11-24 14:29:00|||||||||121
1637764150000|2021-11-24 14:29:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|79
1637764170000|2021-11-24 14:29:30|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|7
1637764180000|2021-11-24 14:29:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637764190000|2021-11-24 14:29:50|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|15
1637764200000|2021-11-24 14:30:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|109
1637764210000|2021-11-24 14:30:10|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|30
1637764220000|2021-11-24 14:30:20|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|5
1637764240000|2021-11-24 14:30:40|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|4
1637764250000|2021-11-24 14:30:50|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|3
1637764260000|2021-11-24 14:31:00|||||||||2
1637764270000|2021-11-24 14:31:10|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|55
1637764280000|2021-11-24 14:31:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|29
1637764290000|2021-11-24 14:31:30|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|1
1637764310000|2021-11-24 14:31:50|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|33
1637764320000|2021-11-24 14:32:00||99.94||99.99||99.99||99.94|37
1637764340000|2021-11-24 14:32:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|53
1637764350000|2021-11-24 14:32:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|3
1637764360000|2021-11-24 14:32:40|||||||||2
1637764380000|2021-11-24 14:33:00|100.12|100.04|100.07|99.99|100.17|100.09|100.07|99.99|123
1637764390000|2021-11-24 14:33:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|26
1637764420000|2021-11-24 14:33:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|54
1637764430000|2021-11-24 14:33:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1
1637764450000|2021-11-24 14:34:10|100.02|99.94|100.07|99.94|100.07|99.99|100.02|99.94|40
1637764460000|2021-11-24 14:34:20|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|52
1637764470000|2021-11-24 14:34:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|8
1637764480000|2021-11-24 14:34:40|||||||||1
1637764500000|2021-11-24 14:35:00|100.22||100.22||100.22||100.17||457
1637764510000|2021-11-24 14:35:10|100.17||100.17||100.17||100.17||0
1637764520000|2021-11-24 14:35:20|100.22|100.14|100.22|100.14|100.27|100.19|100.22|100.14|23
1637764530000|2021-11-24 14:35:30|100.27||100.22||100.27||100.22||8
1637764540000|2021-11-24 14:35:40|||||||||48
1637764550000|2021-11-24 14:35:50|100.27|100.19|100.32|100.19|100.32|100.24|100.27|100.19|134
1637764560000|2021-11-24 14:36:00|100.27|100.24|100.37|100.29|100.37|100.29|100.27|100.19|270
1637764590000|2021-11-24 14:36:30|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|206
1637764600000|2021-11-24 14:36:40|||||||||570
1637764610000|2021-11-24 14:36:50|100.32|100.24|100.42|100.34|100.42|100.34|100.32|100.24|865
1637764620000|2021-11-24 14:37:00|100.47|100.39|100.57|100.49|100.57|100.49|100.47|100.39|1637
1637764630000|2021-11-24 14:37:10|100.52|100.44|100.52|100.39|100.57|100.49|100.47|100.39|162
1637764640000|2021-11-24 14:37:20|100.47|100.34|100.47|100.34|100.52|100.34|100.47|100.34|15
1637764650000|2021-11-24 14:37:30|100.42|100.39|100.52|100.44|100.57|100.44|100.42|100.34|336
1637764660000|2021-11-24 14:37:40|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|355
1637764670000|2021-11-24 14:37:50|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|508
1637764680000|2021-11-24 14:38:00|100.42|100.34|100.37|100.29|100.47|100.34|100.37|100.29|1166
1637764690000|2021-11-24 14:38:10|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|431
1637764700000|2021-11-24 14:38:20|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|1086
1637764710000|2021-11-24 14:38:30|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.39|549
1637764720000|2021-11-24 14:38:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|485
1637764730000|2021-11-24 14:38:50|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|92
1637764740000|2021-11-24 14:39:00|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|457
1637764750000|2021-11-24 14:39:10|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|83
1637764760000|2021-11-24 14:39:20|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|432
1637764770000|2021-11-24 14:39:30|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|614
1637764780000|2021-11-24 14:39:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|12
1637764790000|2021-11-24 14:39:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|506
1637764800000|2021-11-24 14:40:00|100.27|100.19|100.17|100.09|100.27|100.19|100.17|100.09|617
1637764810000|2021-11-24 14:40:10|100.22|100.04|100.12|100.04|100.22|100.04|100.12|100.04|97
1637764820000|2021-11-24 14:40:20|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.09|105
1637764830000|2021-11-24 14:40:30|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|244
1637764840000|2021-11-24 14:40:40|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.09|325
1637764850000|2021-11-24 14:40:50|100.22|100.09|100.22|100.14|100.22|100.14|100.17|100.09|417
1637764860000|2021-11-24 14:41:00|100.17|100.09|100.22|100.09|100.22|100.14|100.12|100.04|35
1637764870000|2021-11-24 14:41:10|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|260
1637764880000|2021-11-24 14:41:20|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|256
1637764890000|2021-11-24 14:41:30|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.09|350
1637764900000|2021-11-24 14:41:40|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|31
1637764920000|2021-11-24 14:42:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|3
1637764930000|2021-11-24 14:42:10|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|236
1637764940000|2021-11-24 14:42:20|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|286
1637764950000|2021-11-24 14:42:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|3
1637764960000|2021-11-24 14:42:40|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|113
1637764970000|2021-11-24 14:42:50||100.14||100.19||100.19||100.14|0
1637764980000|2021-11-24 14:43:00|100.32|100.24|100.37|100.24|100.37|100.24|100.27|100.24|4
1637764990000|2021-11-24 14:43:10|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|31
1637765000000|2021-11-24 14:43:20||100.29||100.29||100.29||100.24|0
1637765010000|2021-11-24 14:43:30|100.32|100.24|100.27|100.19|100.37|100.29|100.27|100.19|56
1637765020000|2021-11-24 14:43:40|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|250
1637765030000|2021-11-24 14:43:50|||||||||19
1637765040000|2021-11-24 14:44:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|37
1637765050000|2021-11-24 14:44:10|100.37|100.29|100.37|100.29|100.42|100.29|100.32|100.29|25
1637765060000|2021-11-24 14:44:20|100.42||100.37||100.42||100.37||16
1637765070000|2021-11-24 14:44:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|84
1637765080000|2021-11-24 14:44:40|100.37||100.32||100.37||100.32||16
1637765090000|2021-11-24 14:44:50|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|0
1637765100000|2021-11-24 14:45:00||100.29||100.29||100.29||100.24|11
1637765110000|2021-11-24 14:45:10|100.42|100.34|100.47|100.34|100.47|100.39|100.42|100.34|12
1637765120000|2021-11-24 14:45:20|100.42|100.29|100.32|100.24|100.42|100.29|100.32|100.24|23
1637765130000|2021-11-24 14:45:30|||||||||2
1637765140000|2021-11-24 14:45:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.24|3
1637765150000|2021-11-24 14:45:50|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|1
1637765160000|2021-11-24 14:46:00|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|5
1637765170000|2021-11-24 14:46:10|100.32|100.19|100.27|100.19|100.32|100.19|100.27|100.19|42
1637765180000|2021-11-24 14:46:20|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|627
1637765190000|2021-11-24 14:46:30|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|1
1637765200000|2021-11-24 14:46:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|187
1637765210000|2021-11-24 14:46:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|40
1637765220000|2021-11-24 14:47:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|14
1637765230000|2021-11-24 14:47:10|100.37||100.37||100.37||100.37||0
1637765240000|2021-11-24 14:47:20|100.32||100.32||100.37||100.32||0
1637765250000|2021-11-24 14:47:30|100.37||100.32||100.37||100.32||1
1637765260000|2021-11-24 14:47:40|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|59
1637765270000|2021-11-24 14:47:50|100.37||100.32||100.37||100.32||1
1637765280000|2021-11-24 14:48:00|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.29|5
1637765300000|2021-11-24 14:48:20|100.42||100.37||100.42||100.37||81
1637765310000|2021-11-24 14:48:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.29|3
1637765320000|2021-11-24 14:48:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|5
1637765360000|2021-11-24 14:49:20|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|64
1637765370000|2021-11-24 14:49:30|100.37||100.37||100.37||100.32||17
1637765380000|2021-11-24 14:49:40|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|2
1637765390000|2021-11-24 14:49:50|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|55
1637765400000|2021-11-24 14:50:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|6
1637765410000|2021-11-24 14:50:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|1
1637765420000|2021-11-24 14:50:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|22
1637765430000|2021-11-24 14:50:30|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|1
1637765440000|2021-11-24 14:50:40|100.37||100.32||100.37||100.32||0
1637765450000|2021-11-24 14:50:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|80
1637765460000|2021-11-24 14:51:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|30
1637765470000|2021-11-24 14:51:10|||||||||1
1637765480000|2021-11-24 14:51:20|||||||||1
1637765490000|2021-11-24 14:51:30|||||||||1
1637765500000|2021-11-24 14:51:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|2
1637765510000|2021-11-24 14:51:50|||||||||1
1637765530000|2021-11-24 14:52:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|7
1637765540000|2021-11-24 14:52:20|||||||||1
1637765550000|2021-11-24 14:52:30|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|3
1637765560000|2021-11-24 14:52:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|2
1637765570000|2021-11-24 14:52:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|5
1637765590000|2021-11-24 14:53:10|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|96
1637765600000|2021-11-24 14:53:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|4
1637765610000|2021-11-24 14:53:30|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|1
1637765620000|2021-11-24 14:53:40|||||||||18
1637765630000|2021-11-24 14:53:50|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|0
1637765640000|2021-11-24 14:54:00|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|4
1637765670000|2021-11-24 14:54:30||100.14||100.19||100.19||100.14|1
1637765680000|2021-11-24 14:54:40||100.14||100.19||100.19||100.14|2
1637765690000|2021-11-24 14:54:50|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|0
1637765700000|2021-11-24 14:55:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|68
1637765710000|2021-11-24 14:55:10|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|0
1637765720000|2021-11-24 14:55:20|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|1
1637765730000|2021-11-24 14:55:30|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|252
1637765740000|2021-11-24 14:55:40|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|15
1637765750000|2021-11-24 14:55:50|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|1
1637765760000|2021-11-24 14:56:00|100.27|100.24|100.27|100.19|100.27|100.24|100.27|100.19|12
1637765770000|2021-11-24 14:56:10|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|3
1637765780000|2021-11-24 14:56:20|100.32||100.27||100.32||100.27||0
1637765790000|2021-11-24 14:56:30|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|4
1637765800000|2021-11-24 14:56:40|100.27||100.27||100.27||100.27||0
1637765810000|2021-11-24 14:56:50|100.22||100.22||100.27||100.22||0
1637765820000|2021-11-24 14:57:00|||||||||4
1637765850000|2021-11-24 14:57:30|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|5
1637765860000|2021-11-24 14:57:40|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|11
1637765870000|2021-11-24 14:57:50|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|0
1637765880000|2021-11-24 14:58:00|||||||||4
1637765890000|2021-11-24 14:58:10|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.19|1
1637765900000|2021-11-24 14:58:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|4
1637765930000|2021-11-24 14:58:50|100.37||100.32||100.37||100.32||0
1637765940000|2021-11-24 14:59:00|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|10
1637765950000|2021-11-24 14:59:10||100.29||100.24||100.29||100.24|11
1637765970000|2021-11-24 14:59:30|100.32||100.37||100.37||100.32||0
1637765990000|2021-11-24 14:59:50|100.32|100.29|100.42|100.29|100.42|100.29|100.32|100.29|83
1637766000000|2021-11-24 15:00:00|100.37|100.34|100.37|100.29|100.42|100.34|100.37|100.29|48
1637766010000|2021-11-24 15:00:10|100.42||100.37||100.42||100.37||31
1637766040000|2021-11-24 15:00:40|||||||||23
1637766050000|2021-11-24 15:00:50|||||||||1
1637766060000|2021-11-24 15:01:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|1194
1637766070000|2021-11-24 15:01:10|100.32||100.32||100.32||100.27||62
1637766080000|2021-11-24 15:01:20|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|24
1637766100000|2021-11-24 15:01:40|100.37|100.29|100.27|100.19|100.37|100.29|100.27|100.19|400
1637766120000|2021-11-24 15:02:00|100.22|100.14|100.17|100.09|100.27|100.14|100.17|100.09|84
1637766140000|2021-11-24 15:02:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|5
1637766150000|2021-11-24 15:02:30|100.27||100.22||100.27||100.22||23
1637766160000|2021-11-24 15:02:40|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|0
1637766170000|2021-11-24 15:02:50||100.19||100.19||100.19||100.14|0
1637766180000|2021-11-24 15:03:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|34
1637766210000|2021-11-24 15:03:30|||||||||18
1637766230000|2021-11-24 15:03:50|||||||||1
1637766240000|2021-11-24 15:04:00|100.27|100.19|100.27|100.19|100.27|100.19|100.22|100.14|23
1637766250000|2021-11-24 15:04:10|100.22|100.14|100.27|100.19|100.27|100.19|100.22|100.14|25
1637766260000|2021-11-24 15:04:20||100.14||100.19||100.19||100.14|7
1637766270000|2021-11-24 15:04:30|||||||||1
1637766300000|2021-11-24 15:05:00|||||||||1
1637766310000|2021-11-24 15:05:10|100.22|100.14|100.22|100.14|100.27|100.19|100.22|100.14|145
1637766330000|2021-11-24 15:05:30|100.27||100.22||100.27||100.22||224
1637766350000|2021-11-24 15:05:50|||||||||68
1637766360000|2021-11-24 15:06:00|||||||||4
1637766370000|2021-11-24 15:06:10|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|291
1637766380000|2021-11-24 15:06:20|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|18
1637766390000|2021-11-24 15:06:30|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.19|129
1637766420000|2021-11-24 15:07:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|589
1637766430000|2021-11-24 15:07:10|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|32
1637766440000|2021-11-24 15:07:20|||||||||1
1637766460000|2021-11-24 15:07:40||100.19||100.24||100.24||100.19|64
1637766470000|2021-11-24 15:07:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637766480000|2021-11-24 15:08:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|5
1637766500000|2021-11-24 15:08:20|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|50
1637766510000|2021-11-24 15:08:30|100.37||100.32||100.37||100.32||0
1637766520000|2021-11-24 15:08:40|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|1
1637766530000|2021-11-24 15:08:50|100.32|100.29|100.32|100.24|100.37|100.29|100.32|100.24|25
1637766540000|2021-11-24 15:09:00|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|4
1637766550000|2021-11-24 15:09:10||100.29||100.29||100.29||100.29|0
1637766570000|2021-11-24 15:09:30|100.32|100.24|100.32|100.24|100.32|100.29|100.32|100.24|5
1637766580000|2021-11-24 15:09:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|62
1637766600000|2021-11-24 15:10:00|||||||||7
1637766610000|2021-11-24 15:10:10|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|54
1637766620000|2021-11-24 15:10:20||100.24||100.24||100.24||100.19|200
1637766660000|2021-11-24 15:11:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|127
1637766690000|2021-11-24 15:11:30|||||||||1
1637766710000|2021-11-24 15:11:50|||||||||2
1637766720000|2021-11-24 15:12:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|186
1637766780000|2021-11-24 15:13:00|100.37||100.32||100.37||100.32||64
1637766790000|2021-11-24 15:13:10|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|36
1637766810000|2021-11-24 15:13:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|39
1637766820000|2021-11-24 15:13:40|||||||||2
1637766830000|2021-11-24 15:13:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|26
1637766880000|2021-11-24 15:14:40|||||||||1
1637766900000|2021-11-24 15:15:00||100.14||100.14||100.14||100.14|29
1637766910000|2021-11-24 15:15:10||100.19||100.19||100.19||100.14|0
1637766950000|2021-11-24 15:15:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|47
1637766960000|2021-11-24 15:16:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|39
1637766970000|2021-11-24 15:16:10|||||||||3
1637766980000|2021-11-24 15:16:20|100.32|100.24|100.37|100.24|100.37|100.29|100.32|100.24|9
1637766990000|2021-11-24 15:16:30||100.29||100.29||100.29||100.24|0
1637767010000|2021-11-24 15:16:50|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|31
1637767020000|2021-11-24 15:17:00|100.37|100.34|100.42|100.29|100.42|100.34|100.37|100.29|4
1637767030000|2021-11-24 15:17:10|100.37||100.42||100.42||100.37||0
1637767040000|2021-11-24 15:17:20||100.34||100.34||100.34||100.34|0
1637767050000|2021-11-24 15:17:30|||||||||1
1637767070000|2021-11-24 15:17:50|||||||||115
1637767080000|2021-11-24 15:18:00|||||||||1
1637767090000|2021-11-24 15:18:10|||||||||4
1637767100000|2021-11-24 15:18:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|32
1637767110000|2021-11-24 15:18:30|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|2
1637767120000|2021-11-24 15:18:40|||||||||1
1637767140000|2021-11-24 15:19:00|||||||||4
1637767150000|2021-11-24 15:19:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.34|30
1637767170000|2021-11-24 15:19:30|||||||||2
1637767190000|2021-11-24 15:19:50|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|206
1637767200000|2021-11-24 15:20:00|100.37|100.34|100.42|100.29|100.42|100.34|100.37|100.29|11
1637767210000|2021-11-24 15:20:10|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.29|12
1637767220000|2021-11-24 15:20:20||100.29||100.34||100.34||100.29|32
1637767240000|2021-11-24 15:20:40|||||||||1
1637767250000|2021-11-24 15:20:50|100.47||100.47||100.47||100.42||129
1637767260000|2021-11-24 15:21:00||100.39||100.39||100.39||100.39|43
1637767300000|2021-11-24 15:21:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|235
1637767370000|2021-11-24 15:22:50|||||||||1
1637767380000|2021-11-24 15:23:00|||||||||113
1637767390000|2021-11-24 15:23:10|||||||||1
1637767420000|2021-11-24 15:23:40|||||||||1
1637767430000|2021-11-24 15:23:50|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|269
1637767440000|2021-11-24 15:24:00|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|125
1637767450000|2021-11-24 15:24:10|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|24
1637767460000|2021-11-24 15:24:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|0
1637767490000|2021-11-24 15:24:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|239
1637767530000|2021-11-24 15:25:30|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|138
1637767540000|2021-11-24 15:25:40|100.27|100.19|100.27|100.19|100.32|100.19|100.27|100.19|30
1637767550000|2021-11-24 15:25:50|100.32|100.14|100.27|100.19|100.32|100.19|100.22|100.14|4
1637767560000|2021-11-24 15:26:00|100.32||100.27||100.32||100.27||380
1637767580000|2021-11-24 15:26:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|29
1637767590000|2021-11-24 15:26:30||100.19||100.24||100.24||100.19|2
1637767600000|2021-11-24 15:26:40|||||||||27
1637767610000|2021-11-24 15:26:50|||||||||28
1637767630000|2021-11-24 15:27:10|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|139
1637767640000|2021-11-24 15:27:20|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|3
1637767650000|2021-11-24 15:27:30|||||||||27
1637767670000|2021-11-24 15:27:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|156
1637767680000|2021-11-24 15:28:00|||||||||39
1637767690000|2021-11-24 15:28:10|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|53
1637767700000|2021-11-24 15:28:20||100.19||100.19||100.19||100.19|8
1637767710000|2021-11-24 15:28:30|100.27||100.27||100.27||100.27||27
1637767720000|2021-11-24 15:28:40|||||||||27
1637767730000|2021-11-24 15:28:50|||||||||29
1637767740000|2021-11-24 15:29:00|||||||||4
1637767750000|2021-11-24 15:29:10|||||||||27
1637767760000|2021-11-24 15:29:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|164
1637767770000|2021-11-24 15:29:30|||||||||35
1637767780000|2021-11-24 15:29:40|100.27|100.09|100.22|100.09|100.27|100.09|100.22|100.09|90
1637767790000|2021-11-24 15:29:50||100.14||100.14||100.14||100.14|29
1637767800000|2021-11-24 15:30:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|70
1637767810000|2021-11-24 15:30:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|3
1637767820000|2021-11-24 15:30:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|148
1637767830000|2021-11-24 15:30:30|||||||||27
1637767840000|2021-11-24 15:30:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|39
1637767850000|2021-11-24 15:30:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|9
1637767860000|2021-11-24 15:31:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|153
1637767870000|2021-11-24 15:31:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|45
1637767880000|2021-11-24 15:31:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|86
1637767890000|2021-11-24 15:31:30||100.04||100.09||100.09||100.04|63
1637767900000|2021-11-24 15:31:40||100.04||100.09||100.09||100.04|29
1637767910000|2021-11-24 15:31:50||100.04||100.04||100.09||100.04|37
1637767920000|2021-11-24 15:32:00||100.09||100.09||100.09||100.09|0
1637767930000|2021-11-24 15:32:10|||||||||27
1637767940000|2021-11-24 15:32:20|||||||||27
1637767950000|2021-11-24 15:32:30|||||||||27
1637767970000|2021-11-24 15:32:50|||||||||27
1637767980000|2021-11-24 15:33:00||100.04||100.04||100.04||100.04|33
1637767990000|2021-11-24 15:33:10|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|29
1637768010000|2021-11-24 15:33:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|104
1637768020000|2021-11-24 15:33:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|190
1637768030000|2021-11-24 15:33:50|||||||||100
1637768040000|2021-11-24 15:34:00|||||||||28
1637768050000|2021-11-24 15:34:10|||||||||27
1637768060000|2021-11-24 15:34:20|||||||||27
1637768070000|2021-11-24 15:34:30|100.12|100.04|100.17|100.04|100.17|100.09|100.12|100.04|94
1637768080000|2021-11-24 15:34:40|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|119
1637768100000|2021-11-24 15:35:00|||||||||27
1637768120000|2021-11-24 15:35:20|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|347
1637768130000|2021-11-24 15:35:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|38
1637768140000|2021-11-24 15:35:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|93
1637768150000|2021-11-24 15:35:50|||||||||27
1637768160000|2021-11-24 15:36:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|107
1637768170000|2021-11-24 15:36:10|||||||||128
1637768180000|2021-11-24 15:36:20|||||||||123
1637768190000|2021-11-24 15:36:30|||||||||27
1637768200000|2021-11-24 15:36:40|||||||||27
1637768210000|2021-11-24 15:36:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|252
1637768220000|2021-11-24 15:37:00|||||||||1
1637768230000|2021-11-24 15:37:10|||||||||28
1637768240000|2021-11-24 15:37:20|||||||||29
1637768250000|2021-11-24 15:37:30|||||||||37
1637768260000|2021-11-24 15:37:40|||||||||31
1637768270000|2021-11-24 15:37:50|||||||||27
1637768280000|2021-11-24 15:38:00|||||||||27
1637768300000|2021-11-24 15:38:20|||||||||455
1637768310000|2021-11-24 15:38:30|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.09|166
1637768320000|2021-11-24 15:38:40|||||||||30
1637768340000|2021-11-24 15:39:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|182
1637768350000|2021-11-24 15:39:10|||||||||28
1637768360000|2021-11-24 15:39:20|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|161
1637768370000|2021-11-24 15:39:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|389
1637768380000|2021-11-24 15:39:40|||||||||4
1637768390000|2021-11-24 15:39:50|||||||||29
1637768400000|2021-11-24 15:40:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|17
1637768410000|2021-11-24 15:40:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|28
1637768420000|2021-11-24 15:40:20|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|65
1637768430000|2021-11-24 15:40:30|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|208
1637768440000|2021-11-24 15:40:40|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|107
1637768460000|2021-11-24 15:41:00|||||||||28
1637768470000|2021-11-24 15:41:10|||||||||28
1637768480000|2021-11-24 15:41:20|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|865
1637768490000|2021-11-24 15:41:30|||||||||4
1637768500000|2021-11-24 15:41:40|||||||||28
1637768510000|2021-11-24 15:41:50|||||||||2
1637768520000|2021-11-24 15:42:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|83
1637768530000|2021-11-24 15:42:10|||||||||27
1637768540000|2021-11-24 15:42:20|||||||||184
1637768560000|2021-11-24 15:42:40|||||||||27
1637768570000|2021-11-24 15:42:50|||||||||347
1637768580000|2021-11-24 15:43:00|||||||||27
1637768600000|2021-11-24 15:43:20|||||||||27
1637768610000|2021-11-24 15:43:30|||||||||28
1637768620000|2021-11-24 15:43:40|||||||||29
1637768630000|2021-11-24 15:43:50|||||||||39
1637768640000|2021-11-24 15:44:00|||||||||27
1637768650000|2021-11-24 15:44:10|||||||||27
1637768660000|2021-11-24 15:44:20|||||||||1
1637768670000|2021-11-24 15:44:30|||||||||27
1637768680000|2021-11-24 15:44:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1433
1637768690000|2021-11-24 15:44:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|217
1637768700000|2021-11-24 15:45:00|||||||||124
1637768710000|2021-11-24 15:45:10|||||||||30
1637768720000|2021-11-24 15:45:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|82
1637768730000|2021-11-24 15:45:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|68
1637768740000|2021-11-24 15:45:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|186
1637768750000|2021-11-24 15:45:50|||||||||35
1637768760000|2021-11-24 15:46:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|203
1637768780000|2021-11-24 15:46:20|||||||||27
1637768790000|2021-11-24 15:46:30|||||||||27
1637768800000|2021-11-24 15:46:40|||||||||27
1637768810000|2021-11-24 15:46:50|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|133
1637768820000|2021-11-24 15:47:00||99.94||99.94||99.94||99.94|68
1637768830000|2021-11-24 15:47:10|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|30
1637768840000|2021-11-24 15:47:20|||||||||27
1637768850000|2021-11-24 15:47:30|||||||||1
1637768860000|2021-11-24 15:47:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|136
1637768870000|2021-11-24 15:47:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|59
1637768880000|2021-11-24 15:48:00||99.89||99.89||99.89||99.89|27
1637768890000|2021-11-24 15:48:10|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.89|48
1637768900000|2021-11-24 15:48:20|100.07||100.02||100.07||100.02||17
1637768910000|2021-11-24 15:48:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|34
1637768920000|2021-11-24 15:48:40||99.94||99.94||99.94||99.94|31
1637768930000|2021-11-24 15:48:50|100.02||100.02||100.02||100.02||28
1637768940000|2021-11-24 15:49:00|||||||||27
1637768950000|2021-11-24 15:49:10|||||||||28
1637768970000|2021-11-24 15:49:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|60
1637768980000|2021-11-24 15:49:40|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|33
1637768990000|2021-11-24 15:49:50|100.02|99.99|100.12|99.99|100.12|99.99|100.02|99.99|158
1637769000000|2021-11-24 15:50:00|100.07|100.04|100.12|100.04|100.12|100.04|100.07|100.04|45
1637769010000|2021-11-24 15:50:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|39
1637769020000|2021-11-24 15:50:20|||||||||1
1637769040000|2021-11-24 15:50:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|27
1637769050000|2021-11-24 15:50:50|||||||||27
1637769060000|2021-11-24 15:51:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|81
1637769070000|2021-11-24 15:51:10|||||||||1
1637769080000|2021-11-24 15:51:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|213
1637769090000|2021-11-24 15:51:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|31
1637769100000|2021-11-24 15:51:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|113
1637769120000|2021-11-24 15:52:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|31
1637769130000|2021-11-24 15:52:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|27
1637769140000|2021-11-24 15:52:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|30
1637769150000|2021-11-24 15:52:30|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|4
1637769160000|2021-11-24 15:52:40|100.17||100.12||100.17||100.12||28
1637769170000|2021-11-24 15:52:50|||||||||27
1637769180000|2021-11-24 15:53:00|||||||||2
1637769190000|2021-11-24 15:53:10|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|67
1637769200000|2021-11-24 15:53:20||100.04||99.99||100.04||99.99|57
1637769210000|2021-11-24 15:53:30|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.99|127
1637769220000|2021-11-24 15:53:40|100.12||100.12||100.12||100.12||620
1637769230000|2021-11-24 15:53:50|100.07|100.04|100.12|100.04|100.12|100.04|100.07|100.04|0
1637769240000|2021-11-24 15:54:00|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|198
1637769250000|2021-11-24 15:54:10|100.12||100.12||100.12||100.12||33
1637769260000|2021-11-24 15:54:20|100.07||100.07||100.07||100.07||0
1637769270000|2021-11-24 15:54:30|||||||||28
1637769280000|2021-11-24 15:54:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|84
1637769290000|2021-11-24 15:54:50|||||||||1
1637769300000|2021-11-24 15:55:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|64
1637769320000|2021-11-24 15:55:20|||||||||27
1637769340000|2021-11-24 15:55:40|||||||||28
1637769350000|2021-11-24 15:55:50|||||||||31
1637769360000|2021-11-24 15:56:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|38
1637769380000|2021-11-24 15:56:20|||||||||27
1637769390000|2021-11-24 15:56:30|||||||||28
1637769400000|2021-11-24 15:56:40|||||||||27
1637769410000|2021-11-24 15:56:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|51
1637769420000|2021-11-24 15:57:00|||||||||4
1637769430000|2021-11-24 15:57:10|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|244
1637769440000|2021-11-24 15:57:20||100.24||100.24||100.24||100.24|9
1637769450000|2021-11-24 15:57:30|||||||||29
1637769460000|2021-11-24 15:57:40|||||||||29
1637769470000|2021-11-24 15:57:50|||||||||28
1637769490000|2021-11-24 15:58:10|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|49
1637769500000|2021-11-24 15:58:20|100.27||100.27||100.27||100.27||27
1637769510000|2021-11-24 15:58:30|||||||||27
1637769520000|2021-11-24 15:58:40|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|70
1637769530000|2021-11-24 15:58:50|||||||||27
1637769540000|2021-11-24 15:59:00|||||||||27
1637769550000|2021-11-24 15:59:10|||||||||12
1637769560000|2021-11-24 15:59:20|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|91
1637769570000|2021-11-24 15:59:30||100.14||100.14||100.14||100.14|28
1637769580000|2021-11-24 15:59:40|||||||||30
1637769590000|2021-11-24 15:59:50|||||||||23
1637769600000|2021-11-24 16:00:00|||||||||38
1637769610000|2021-11-24 16:00:10|||||||||39
1637769620000|2021-11-24 16:00:20|||||||||38
1637769630000|2021-11-24 16:00:30|||||||||2
1637769640000|2021-11-24 16:00:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|62
1637769650000|2021-11-24 16:00:50|||||||||27
1637769660000|2021-11-24 16:01:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|87
1637769680000|2021-11-24 16:01:20|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|92
1637769690000|2021-11-24 16:01:30|100.17||100.17||100.22||100.17||31
1637769700000|2021-11-24 16:01:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|30
1637769720000|2021-11-24 16:02:00|||||||||27
1637769730000|2021-11-24 16:02:10|||||||||27
1637769750000|2021-11-24 16:02:30|||||||||27
1637769760000|2021-11-24 16:02:40|||||||||27
1637769770000|2021-11-24 16:02:50|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|203
1637769790000|2021-11-24 16:03:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|46
1637769800000|2021-11-24 16:03:20|||||||||27
1637769820000|2021-11-24 16:03:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|70
1637769830000|2021-11-24 16:03:50|||||||||27
1637769840000|2021-11-24 16:04:00|||||||||29
1637769860000|2021-11-24 16:04:20|||||||||28
1637769870000|2021-11-24 16:04:30|||||||||27
1637769880000|2021-11-24 16:04:40|||||||||27
1637769900000|2021-11-24 16:05:00|||||||||27
1637769910000|2021-11-24 16:05:10|||||||||27
1637769930000|2021-11-24 16:05:30|||||||||27
1637769940000|2021-11-24 16:05:40|||||||||27
1637769950000|2021-11-24 16:05:50|||||||||27
1637769960000|2021-11-24 16:06:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|50
1637769980000|2021-11-24 16:06:20|||||||||29
1637769990000|2021-11-24 16:06:30|||||||||28
1637770010000|2021-11-24 16:06:50|||||||||27
1637770020000|2021-11-24 16:07:00|100.32||100.32||100.32||100.32||41
1637770030000|2021-11-24 16:07:10||100.24||100.19||100.24||100.19|204
1637770040000|2021-11-24 16:07:20||100.24||100.19||100.24||100.19|2
1637770050000|2021-11-24 16:07:30|||||||||27
1637770060000|2021-11-24 16:07:40|||||||||27
1637770070000|2021-11-24 16:07:50|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|35
1637770080000|2021-11-24 16:08:00|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|27
1637770090000|2021-11-24 16:08:10|100.27||100.27||100.27||100.27||29
1637770100000|2021-11-24 16:08:20|||||||||27
1637770120000|2021-11-24 16:08:40|||||||||27
1637770130000|2021-11-24 16:08:50|||||||||32
1637770140000|2021-11-24 16:09:00|||||||||27
1637770160000|2021-11-24 16:09:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|120
1637770170000|2021-11-24 16:09:30|||||||||28
1637770180000|2021-11-24 16:09:40|||||||||27
1637770200000|2021-11-24 16:10:00|||||||||27
1637770210000|2021-11-24 16:10:10|||||||||40
1637770220000|2021-11-24 16:10:20|||||||||1
1637770230000|2021-11-24 16:10:30|||||||||28
1637770240000|2021-11-24 16:10:40|||||||||32
1637770250000|2021-11-24 16:10:50|||||||||27
1637770260000|2021-11-24 16:11:00|||||||||29
1637770270000|2021-11-24 16:11:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|886
1637770280000|2021-11-24 16:11:20|||||||||27
1637770290000|2021-11-24 16:11:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|102
1637770300000|2021-11-24 16:11:40|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|8
1637770310000|2021-11-24 16:11:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|37
1637770320000|2021-11-24 16:12:00|||||||||28
1637770330000|2021-11-24 16:12:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|104
1637770340000|2021-11-24 16:12:20|||||||||27
1637770350000|2021-11-24 16:12:30|||||||||27
1637770360000|2021-11-24 16:12:40|||||||||27
1637770370000|2021-11-24 16:12:50|||||||||35
1637770380000|2021-11-24 16:13:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|89
1637770390000|2021-11-24 16:13:10|||||||||27
1637770400000|2021-11-24 16:13:20|||||||||311
1637770410000|2021-11-24 16:13:30|||||||||7
1637770420000|2021-11-24 16:13:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|118
1637770430000|2021-11-24 16:13:50|||||||||27
1637770450000|2021-11-24 16:14:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|79
1637770460000|2021-11-24 16:14:20|||||||||62
1637770470000|2021-11-24 16:14:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|41
1637770490000|2021-11-24 16:14:50|||||||||28
1637770500000|2021-11-24 16:15:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|61
1637770510000|2021-11-24 16:15:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|168
1637770520000|2021-11-24 16:15:20|||||||||3
1637770530000|2021-11-24 16:15:30|||||||||27
1637770540000|2021-11-24 16:15:40|||||||||27
1637770550000|2021-11-24 16:15:50|||||||||28
1637770560000|2021-11-24 16:16:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|45
1637770570000|2021-11-24 16:16:10|||||||||27
1637770580000|2021-11-24 16:16:20|||||||||34
1637770600000|2021-11-24 16:16:40|||||||||29
1637770610000|2021-11-24 16:16:50|||||||||27
1637770620000|2021-11-24 16:17:00|||||||||27
1637770640000|2021-11-24 16:17:20|||||||||27
1637770650000|2021-11-24 16:17:30|||||||||27
1637770660000|2021-11-24 16:17:40|||||||||27
1637770680000|2021-11-24 16:18:00|||||||||28
1637770690000|2021-11-24 16:18:10|||||||||27
1637770710000|2021-11-24 16:18:30|||||||||27
1637770720000|2021-11-24 16:18:40|100.07||100.02||100.07||100.02||273
1637770730000|2021-11-24 16:18:50|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|140
1637770740000|2021-11-24 16:19:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|82
1637770760000|2021-11-24 16:19:20|||||||||27
1637770770000|2021-11-24 16:19:30|||||||||27
1637770790000|2021-11-24 16:19:50|||||||||28
1637770800000|2021-11-24 16:20:00|||||||||32
1637770810000|2021-11-24 16:20:10|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|36
1637770820000|2021-11-24 16:20:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|28
1637770830000|2021-11-24 16:20:30|||||||||1
1637770840000|2021-11-24 16:20:40|||||||||27
1637770850000|2021-11-24 16:20:50|||||||||110
1637770860000|2021-11-24 16:21:00|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|283
1637770880000|2021-11-24 16:21:20|||||||||77
1637770900000|2021-11-24 16:21:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|83
1637770910000|2021-11-24 16:21:50|||||||||27
1637770920000|2021-11-24 16:22:00|||||||||27
1637770930000|2021-11-24 16:22:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|76
1637770940000|2021-11-24 16:22:20|||||||||27
1637770950000|2021-11-24 16:22:30|||||||||27
1637770970000|2021-11-24 16:22:50|||||||||27
1637770980000|2021-11-24 16:23:00|||||||||27
1637770990000|2021-11-24 16:23:10|||||||||27
1637771000000|2021-11-24 16:23:20|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|329
1637771010000|2021-11-24 16:23:30|||||||||27
1637771020000|2021-11-24 16:23:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|100
1637771030000|2021-11-24 16:23:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|28
1637771050000|2021-11-24 16:24:10||99.94||99.99||99.99||99.94|542
1637771060000|2021-11-24 16:24:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|691
1637771070000|2021-11-24 16:24:30|||||||||62
1637771090000|2021-11-24 16:24:50|100.07||100.07||100.07||100.02||102
1637771100000|2021-11-24 16:25:00||99.99||99.99||99.99||99.99|0
1637771120000|2021-11-24 16:25:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|31
1637771130000|2021-11-24 16:25:30|||||||||27
1637771140000|2021-11-24 16:25:40|||||||||27
1637771150000|2021-11-24 16:25:50|||||||||6
1637771160000|2021-11-24 16:26:00|||||||||187
1637771170000|2021-11-24 16:26:10|||||||||27
1637771180000|2021-11-24 16:26:20|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|345
1637771190000|2021-11-24 16:26:30||99.94||99.94||99.94||99.94|0
1637771200000|2021-11-24 16:26:40|||||||||27
1637771210000|2021-11-24 16:26:50|||||||||127
1637771220000|2021-11-24 16:27:00|||||||||1
1637771230000|2021-11-24 16:27:10|||||||||27
1637771240000|2021-11-24 16:27:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|305
1637771250000|2021-11-24 16:27:30|||||||||28
1637771270000|2021-11-24 16:27:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|47
1637771280000|2021-11-24 16:28:00|100.07||100.07||100.07||100.07||41
1637771290000|2021-11-24 16:28:10||99.99||99.99||99.99||99.99|48
1637771310000|2021-11-24 16:28:30|||||||||28
1637771320000|2021-11-24 16:28:40|||||||||27
1637771330000|2021-11-24 16:28:50|||||||||30
1637771340000|2021-11-24 16:29:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|8
1637771350000|2021-11-24 16:29:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|56
1637771360000|2021-11-24 16:29:20|||||||||2
1637771370000|2021-11-24 16:29:30|||||||||4
1637771380000|2021-11-24 16:29:40|||||||||87
1637771390000|2021-11-24 16:29:50|||||||||31
1637771400000|2021-11-24 16:30:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|160
1637771410000|2021-11-24 16:30:10|||||||||32
1637771420000|2021-11-24 16:30:20|||||||||74
1637771430000|2021-11-24 16:30:30|||||||||33
1637771440000|2021-11-24 16:30:40|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|158
1637771450000|2021-11-24 16:30:50|||||||||4
1637771460000|2021-11-24 16:31:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|92
1637771470000|2021-11-24 16:31:10|||||||||29
1637771480000|2021-11-24 16:31:20|||||||||278
1637771490000|2021-11-24 16:31:30|||||||||76
1637771500000|2021-11-24 16:31:40|||||||||29
1637771510000|2021-11-24 16:31:50|||||||||448
1637771520000|2021-11-24 16:32:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|235
1637771530000|2021-11-24 16:32:10|||||||||39
1637771540000|2021-11-24 16:32:20|||||||||303
1637771550000|2021-11-24 16:32:30||99.89||99.89||99.89||99.89|66
1637771560000|2021-11-24 16:32:40|99.97|99.94|99.97|99.84|99.97|99.94|99.97|99.84|277
1637771570000|2021-11-24 16:32:50|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|32
1637771580000|2021-11-24 16:33:00|||||||||66
1637771590000|2021-11-24 16:33:10|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|67
1637771600000|2021-11-24 16:33:20||99.79||99.84||99.84||99.79|65
1637771610000|2021-11-24 16:33:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|110
1637771620000|2021-11-24 16:33:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|27
1637771630000|2021-11-24 16:33:50|||||||||21
1637771640000|2021-11-24 16:34:00|||||||||272
1637771650000|2021-11-24 16:34:10|||||||||3
1637771660000|2021-11-24 16:34:20|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|460
1637771670000|2021-11-24 16:34:30|||||||||84
1637771680000|2021-11-24 16:34:40||99.79||99.84||99.84||99.79|112
1637771690000|2021-11-24 16:34:50|||||||||182
1637771700000|2021-11-24 16:35:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|282
1637771710000|2021-11-24 16:35:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|395
1637771720000|2021-11-24 16:35:20|100.02||99.97||100.02||99.97||55
1637771750000|2021-11-24 16:35:50|||||||||1
1637771760000|2021-11-24 16:36:00|||||||||1740
1637771810000|2021-11-24 16:36:50|||||||||93
1637771820000|2021-11-24 16:37:00|||||||||131
1637771830000|2021-11-24 16:37:10|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|113
1637771840000|2021-11-24 16:37:20|99.92|99.84|99.92|99.79|99.92|99.84|99.87|99.79|147
1637771850000|2021-11-24 16:37:30|99.87||99.87||99.87||99.87||0
1637771870000|2021-11-24 16:37:50|||||||||51
1637771890000|2021-11-24 16:38:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|250
1637771900000|2021-11-24 16:38:20|||||||||1500
1637771920000|2021-11-24 16:38:40||99.69||99.74||99.74||99.69|0
1637771940000|2021-11-24 16:39:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|514
1637771980000|2021-11-24 16:39:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|17
1637772000000|2021-11-24 16:40:00||99.69||99.74||99.74||99.69|1
1637772010000|2021-11-24 16:40:10|||||||||99
1637772050000|2021-11-24 16:40:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|52
1637772100000|2021-11-24 16:41:40|||||||||100
1637772110000|2021-11-24 16:41:50|||||||||1
1637772120000|2021-11-24 16:42:00|||||||||6
1637772130000|2021-11-24 16:42:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|48
1637772170000|2021-11-24 16:42:50|||||||||7
1637772190000|2021-11-24 16:43:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|0
1637772210000|2021-11-24 16:43:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|167
1637772230000|2021-11-24 16:43:50|99.77|99.64|99.77|99.64|99.77|99.64|99.77|99.64|857
1637772240000|2021-11-24 16:44:00|99.72||99.72||99.72||99.72||113
1637772280000|2021-11-24 16:44:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|323
1637772300000|2021-11-24 16:45:00|||||||||1
1637772380000|2021-11-24 16:46:20|99.82||99.82||99.82||99.82||17
1637772390000|2021-11-24 16:46:30|99.77||99.77||99.77||99.77||0
1637772400000|2021-11-24 16:46:40|99.82||99.82||99.82||99.82||14
1637772460000|2021-11-24 16:47:40|||||||||3311
1637772480000|2021-11-24 16:48:00||99.74||99.74||99.74||99.74|3201
1637772600000|2021-11-24 16:50:00|99.87||99.87||99.87||99.87||3
1637772640000|2021-11-24 16:50:40||99.79||99.79||99.79||99.79|20
1637772650000|2021-11-24 16:50:50|||||||||1
1637772660000|2021-11-24 16:51:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|5
1637772700000|2021-11-24 16:51:40|99.87||99.87||99.87||99.87||26
1637772720000|2021-11-24 16:52:00||99.79||99.79||99.79||99.79|0
1637772750000|2021-11-24 16:52:30|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|119
1637772770000|2021-11-24 16:52:50||99.89||99.89||99.89||99.89|0
1637772780000|2021-11-24 16:53:00|||||||||1
1637772830000|2021-11-24 16:53:50|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|5
1637773040000|2021-11-24 16:57:20|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|231
1637773110000|2021-11-24 16:58:30||99.69||99.69||99.69||99.69|25
1637773130000|2021-11-24 16:58:50|99.77||99.82||99.82||99.77||6
1637773140000|2021-11-24 16:59:00|99.77||99.77||99.77||99.77||0
1637773150000|2021-11-24 16:59:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|28
1637773180000|2021-11-24 16:59:40|||||||||6
1637773200000|2021-11-24 17:00:00|||||||||12
1637773260000|2021-11-24 17:01:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|27
1637773330000|2021-11-24 17:02:10|||||||||57
1637773350000|2021-11-24 17:02:30|||||||||1
1637773630000|2021-11-24 17:07:10|||||||||3
1637773690000|2021-11-24 17:08:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|29
1637773740000|2021-11-24 17:09:00|||||||||36
1637773860000|2021-11-24 17:11:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|8
1637773880000|2021-11-24 17:11:20|99.92||99.92||99.92||99.92||38
1637773900000|2021-11-24 17:11:40||99.84||99.84||99.84||99.79|0
1637774000000|2021-11-24 17:13:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|7
1637774100000|2021-11-24 17:15:00|||||||||2
1637774170000|2021-11-24 17:16:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|31
1637774200000|2021-11-24 17:16:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|7
1637774230000|2021-11-24 17:17:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|29
1637774250000|2021-11-24 17:17:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1637774460000|2021-11-24 17:21:00|99.92||99.87||99.92||99.87||55
1637774510000|2021-11-24 17:21:50|||||||||2
1637774560000|2021-11-24 17:22:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|9
1637774630000|2021-11-24 17:23:50|||||||||52
1637774680000|2021-11-24 17:24:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|32
1637774710000|2021-11-24 17:25:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|125
1637774740000|2021-11-24 17:25:40|||||||||125
1637774750000|2021-11-24 17:25:50|||||||||20
1637774770000|2021-11-24 17:26:10|||||||||21
1637774780000|2021-11-24 17:26:20|||||||||20
1637774810000|2021-11-24 17:26:50|||||||||20
1637774820000|2021-11-24 17:27:00|||||||||49
1637774850000|2021-11-24 17:27:30|||||||||45
1637774900000|2021-11-24 17:28:20|||||||||21
1637774980000|2021-11-24 17:29:40|||||||||29
1637775060000|2021-11-24 17:31:00|||||||||5
1637775090000|2021-11-24 17:31:30|||||||||5
1637775140000|2021-11-24 17:32:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|80
1637776070000|2021-11-24 17:47:50|||||||||105
1637776110000|2021-11-24 17:48:30|100.02||100.02||100.02||100.02||3
1637776130000|2021-11-24 17:48:50||99.94||99.94||99.94||99.89|0
1637776270000|2021-11-24 17:51:10||99.89||99.89||99.89||99.89|0
1637776330000|2021-11-24 17:52:10||99.94||99.94||99.94||99.89|0
1637776340000|2021-11-24 17:52:20||99.89||99.94||99.94||99.89|0
1637776470000|2021-11-24 17:54:30|100.07||100.07||100.07||100.07||6
1637776520000|2021-11-24 17:55:20||99.99||99.99||99.99||99.99|100
1637776530000|2021-11-24 17:55:30|||||||||16
1637776540000|2021-11-24 17:55:40||99.94||99.94||99.94||99.94|7
1637776730000|2021-11-24 17:58:50|100.02||100.02||100.02||100.02||0
1637776790000|2021-11-24 17:59:50|||||||||11
1637776800000|2021-11-24 18:00:00|||||||||3
1637776940000|2021-11-24 18:02:20|||||||||2
1637776960000|2021-11-24 18:02:40|||||||||2
1637776980000|2021-11-24 18:03:00|||||||||2
1637777000000|2021-11-24 18:03:20|||||||||2
1637777010000|2021-11-24 18:03:30||99.89||99.94||99.94||99.89|0
1637777380000|2021-11-24 18:09:40|||||||||1
1637777390000|2021-11-24 18:09:50|||||||||1
1637777610000|2021-11-24 18:13:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637777820000|2021-11-24 18:17:00|100.12||100.12||100.12||100.12||1
1637778010000|2021-11-24 18:20:10|100.07||100.07||100.07||100.07||0
1637778030000|2021-11-24 18:20:30|100.12||100.12||100.12||100.12||1
1637778040000|2021-11-24 18:20:40|||||||||1
1637778050000|2021-11-24 18:20:50|100.07||100.07||100.07||100.07||0
1637778250000|2021-11-24 18:24:10|100.12||100.12||100.12||100.12||1
1637778390000|2021-11-24 18:26:30|100.07||100.07||100.07||100.07||0
1637778830000|2021-11-24 18:33:50|100.12||100.12||100.12||100.12||7
1637778840000|2021-11-24 18:34:00|100.07||100.07||100.07||100.07||2
1637778860000|2021-11-24 18:34:20|||||||||1
1637779470000|2021-11-24 18:44:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|130
1637779480000|2021-11-24 18:44:40||99.89||99.89||99.89||99.89|7
1637779600000|2021-11-24 18:46:40|99.97|99.84|99.97|99.84|99.97|99.84|99.97|99.84|270
1637779620000|2021-11-24 18:47:00||99.89||99.89||99.89||99.89|0
1637779650000|2021-11-24 18:47:30|||||||||1
1637779720000|2021-11-24 18:48:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|27
1637779760000|2021-11-24 18:49:20|||||||||1
1637779780000|2021-11-24 18:49:40||99.89||99.89||99.89||99.89|1
1637780000000|2021-11-24 18:53:20||99.94||99.94||99.94||99.94|0
1637780220000|2021-11-24 18:57:00||99.89||99.89||99.89||99.89|0
1637780340000|2021-11-24 18:59:00||99.94||99.94||99.94||99.94|0
1637780350000|2021-11-24 18:59:10|||||||||28
1637780390000|2021-11-24 18:59:50||99.89||99.89||99.89||99.89|0
1637780420000|2021-11-24 19:00:20||99.94||99.94||99.94||99.89|15
1637780520000|2021-11-24 19:02:00|100.07||100.07||100.07||100.07||73
1637780530000|2021-11-24 19:02:10|||||||||14
1637780540000|2021-11-24 19:02:20||99.99||99.99||99.99||99.99|4
1637780620000|2021-11-24 19:03:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1
1637780630000|2021-11-24 19:03:50||99.89||99.89||99.89||99.89|0
1637780640000|2021-11-24 19:04:00||99.94||99.94||99.94||99.94|0
1637780650000|2021-11-24 19:04:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|0
1637780670000|2021-11-24 19:04:30|100.02||100.02||100.02||100.02||3
1637780750000|2021-11-24 19:05:50|99.97||99.97||99.97||99.97||0
1637780770000|2021-11-24 19:06:10|100.02||100.02||100.02||100.02||2
1637780780000|2021-11-24 19:06:20||99.94||99.94||99.94||99.94|0
1637780870000|2021-11-24 19:07:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|1
1637780890000|2021-11-24 19:08:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|48
1637780900000|2021-11-24 19:08:20|99.97||99.97||99.97||99.97||5
1637780920000|2021-11-24 19:08:40|99.92||99.97||99.97||99.92||4
1637781000000|2021-11-24 19:10:00||99.89||99.89||99.89||99.89|0
1637781010000|2021-11-24 19:10:10||99.84||99.84||99.84||99.84|11
1637781030000|2021-11-24 19:10:30|99.92||99.92||99.92||99.92||0
1637781050000|2021-11-24 19:10:50|99.97||99.97||99.97||99.92||6
1637781130000|2021-11-24 19:12:10||99.89||99.89||99.89||99.89|0
1637781340000|2021-11-24 19:15:40|||||||||1
1637781350000|2021-11-24 19:15:50|100.02||100.02||100.02||100.02||0
1637781450000|2021-11-24 19:17:30||99.94||99.94||99.94||99.89|1
1637782000000|2021-11-24 19:26:40||99.89||99.94||99.94||99.89|0
1637782090000|2021-11-24 19:28:10||99.89||99.89||99.89||99.89|0
1637782240000|2021-11-24 19:30:40||99.94||99.94||99.94||99.94|0
1637782770000|2021-11-24 19:39:30||99.89||99.89||99.89||99.89|3
1637782810000|2021-11-24 19:40:10|99.97||99.97||99.97||99.97||0
1637782950000|2021-11-24 19:42:30|100.02||100.02||100.02||100.02||1
1637783070000|2021-11-24 19:44:30||99.94||99.89||99.94||99.89|0
1637783110000|2021-11-24 19:45:10||99.94||99.89||99.94||99.89|1
1637783120000|2021-11-24 19:45:20||99.94||99.94||99.94||99.94|0
1637783170000|2021-11-24 19:46:10||99.89||99.94||99.94||99.89|0
1637783500000|2021-11-24 19:51:40|||||||||1
1637783510000|2021-11-24 19:51:50|100.07||100.07||100.07||100.07||0
1637783600000|2021-11-24 19:53:20|100.02||100.02||100.02||100.02||0
1637784080000|2021-11-24 20:01:20||99.89||99.89||99.89||99.89|2
1637784130000|2021-11-24 20:02:10||99.94||99.94||99.94||99.94|0
1637784150000|2021-11-24 20:02:30||99.89||99.89||99.89||99.89|0
1637784260000|2021-11-24 20:04:20||99.94||99.94||99.94||99.94|0
1637784280000|2021-11-24 20:04:40||99.89||99.89||99.89||99.89|0
1637784290000|2021-11-24 20:04:50||99.94||99.94||99.94||99.94|0
1637784410000|2021-11-24 20:06:50|||||||||1
1637784570000|2021-11-24 20:09:30|100.07||100.07||100.07||100.07||3
1637784650000|2021-11-24 20:10:50|||||||||11
1637784710000|2021-11-24 20:11:50|100.02||100.02||100.02||100.02||130
1637784790000|2021-11-24 20:13:10|100.07||100.07||100.07||100.07||7
1637784920000|2021-11-24 20:15:20|100.02||100.07||100.07||100.02||1
1637785010000|2021-11-24 20:16:50||99.99||99.99||99.99||99.99|0
1637785020000|2021-11-24 20:17:00||99.94||99.99||99.99||99.94|0
1637785210000|2021-11-24 20:20:10|100.12||100.12||100.12||100.12||2
1637785250000|2021-11-24 20:20:50|100.07||100.07||100.07||100.07||0
1637785280000|2021-11-24 20:21:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|1
1637785290000|2021-11-24 20:21:30||99.99||99.99||99.99||99.99|0
1637785320000|2021-11-24 20:22:00|100.07||100.12||100.12||100.07||0
1637785380000|2021-11-24 20:23:00||100.04||100.04||100.04||100.04|0
1637785400000|2021-11-24 20:23:20||99.99||99.99||99.99||99.99|0
1637785450000|2021-11-24 20:24:10|100.07||100.12||100.12||100.07||0
1637785470000|2021-11-24 20:24:30|100.07||100.12||100.12||100.07||0
1637785480000|2021-11-24 20:24:40|100.07||100.12||100.12||100.07||0
1637785490000|2021-11-24 20:24:50|100.07||100.07||100.12||100.07||0
1637785500000|2021-11-24 20:25:00|100.12||100.12||100.12||100.12||0
1637785580000|2021-11-24 20:26:20|100.07||100.07||100.12||100.07||0
1637785590000|2021-11-24 20:26:30|100.12||100.12||100.12||100.07||0
1637785840000|2021-11-24 20:30:40|100.07||100.07||100.07||100.07||0
1637785850000|2021-11-24 20:30:50|100.12||100.12||100.12||100.12||0
1637785860000|2021-11-24 20:31:00|100.07||100.07||100.07||100.07||0
1637785870000|2021-11-24 20:31:10|100.12||100.07||100.12||100.07||0
1637785880000|2021-11-24 20:31:20|100.12||100.12||100.12||100.07||0
1637785890000|2021-11-24 20:31:30|100.07||100.07||100.12||100.07||0
1637785940000|2021-11-24 20:32:20|100.12||100.07||100.12||100.07||0
1637785960000|2021-11-24 20:32:40|100.12||100.07||100.12||100.07||0
1637785970000|2021-11-24 20:32:50|100.12||100.07||100.12||100.07||0
1637786100000|2021-11-24 20:35:00|100.12||100.12||100.12||100.07||2
1637786120000|2021-11-24 20:35:20|100.07||100.12||100.12||100.07||0
1637786150000|2021-11-24 20:35:50|100.07||100.12||100.12||100.07||0
1637786160000|2021-11-24 20:36:00|100.07||100.07||100.12||100.07||0
1637786170000|2021-11-24 20:36:10|100.12||100.07||100.12||100.07||0
1637786180000|2021-11-24 20:36:20|100.12||100.12||100.12||100.07||0
1637786190000|2021-11-24 20:36:30|100.07||100.12||100.12||100.07||0
1637786250000|2021-11-24 20:37:30||100.04||100.04||100.04||100.04|0
1637786470000|2021-11-24 20:41:10|||||||||14
1637786500000|2021-11-24 20:41:40||99.99||100.04||100.04||99.99|0
1637786520000|2021-11-24 20:42:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|5
1637786530000|2021-11-24 20:42:10|100.12||100.07||100.12||100.07||0
1637786540000|2021-11-24 20:42:20|100.12||100.07||100.12||100.07||0
1637786610000|2021-11-24 20:43:30|100.12||100.12||100.12||100.12||2
1637786730000|2021-11-24 20:45:30|100.07||100.07||100.12||100.07||0
1637786740000|2021-11-24 20:45:40|100.12||100.07||100.12||100.07||0
1637786750000|2021-11-24 20:45:50|100.12||100.07||100.12||100.07||0
1637786760000|2021-11-24 20:46:00|100.12||100.07||100.12||100.07||0
1637786770000|2021-11-24 20:46:10|100.12||100.07||100.12||100.07||0
1637786780000|2021-11-24 20:46:20|100.12||100.12||100.12||100.07||0
1637786790000|2021-11-24 20:46:30|100.07||100.12||100.12||100.07||0
1637786800000|2021-11-24 20:46:40|100.07||100.12||100.12||100.07||0
1637786810000|2021-11-24 20:46:50|100.07||100.12||100.12||100.07||0
1637786830000|2021-11-24 20:47:10|100.07||100.07||100.12||100.07||0
1637786910000|2021-11-24 20:48:30|100.12||100.07||100.12||100.07||0
1637786920000|2021-11-24 20:48:40|100.12||100.12||100.12||100.07||0
1637786940000|2021-11-24 20:49:00|100.07||100.12||100.12||100.07||0
1637786950000|2021-11-24 20:49:10|100.07||100.07||100.12||100.07||0
1637786970000|2021-11-24 20:49:30|100.12||100.07||100.12||100.07||0
1637786980000|2021-11-24 20:49:40|100.12||100.12||100.12||100.07||0
1637786990000|2021-11-24 20:49:50|100.07||100.12||100.12||100.07||0
1637787000000|2021-11-24 20:50:00|100.07||100.12||100.12||100.07||0
1637787010000|2021-11-24 20:50:10|100.07||100.12||100.12||100.07||0
1637787030000|2021-11-24 20:50:30||100.04||99.99||100.04||99.99|0
1637787060000|2021-11-24 20:51:00||100.04||99.99||100.04||99.99|0
1637787070000|2021-11-24 20:51:10||100.04||99.99||100.04||99.99|0
1637787080000|2021-11-24 20:51:20||100.04||100.04||100.04||99.99|0
1637787140000|2021-11-24 20:52:20||99.99||99.99||99.99||99.99|0
1637787160000|2021-11-24 20:52:40|100.07||100.07||100.07||100.07||0
1637787210000|2021-11-24 20:53:30|||||||||2
1637787240000|2021-11-24 20:54:00|100.12||100.07||100.12||100.07||10
1637787260000|2021-11-24 20:54:20|100.12||100.12||100.12||100.12||41
1637787280000|2021-11-24 20:54:40||100.04||99.99||100.04||99.99|14
1637787300000|2021-11-24 20:55:00|100.07||100.12||100.12||100.07||0
1637787330000|2021-11-24 20:55:30||100.04||99.99||100.04||99.99|10
1637787430000|2021-11-24 20:57:10|100.07||100.07||100.07||100.07||8
1637787440000|2021-11-24 20:57:20|||||||||3
1637787450000|2021-11-24 20:57:30|||||||||4
1637787460000|2021-11-24 20:57:40|||||||||7
1637787470000|2021-11-24 20:57:50|||||||||8
1637787480000|2021-11-24 20:58:00|100.12|99.94|100.07|99.94|100.12|99.94|100.07|99.94|6
1637787530000|2021-11-24 20:58:50||99.99||99.99||99.99||99.99|9
1637787540000|2021-11-24 20:59:00||99.94||99.94||99.94||99.94|4
1637787550000|2021-11-24 20:59:10|||||||||2
1637787560000|2021-11-24 20:59:20|||||||||1
1637787570000|2021-11-24 20:59:30|100.02|99.89|100.02|99.89|100.02|99.89|100.02|99.89|4
1637787580000|2021-11-24 20:59:40||99.94||99.89||99.94||99.89|2
1637787590000|2021-11-24 20:59:50|99.97|99.94|100.07|99.89|100.07|99.94|99.97|99.89|11
1637823600000|2021-11-25 07:00:00|100.54|100.42|100.54|100.42|100.54|100.42|100.54|100.42|0
1637823630000|2021-11-25 07:00:30|||||||||13
1637823640000|2021-11-25 07:00:40||100.37||100.42||100.42||100.37|7
1637823660000|2021-11-25 07:01:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.39|10
1637823670000|2021-11-25 07:01:10||100.39||100.39||100.39||100.39|0
1637823700000|2021-11-25 07:01:40||100.44||100.44||100.44||100.44|0
1637823770000|2021-11-25 07:02:50|100.57|100.39|100.57|100.44|100.57|100.44|100.57|100.39|12
1637823850000|2021-11-25 07:04:10||100.39||100.39||100.39||100.39|0
1637823880000|2021-11-25 07:04:40|100.52||100.52||100.52||100.52||0
1637824090000|2021-11-25 07:08:10|100.57||100.57||100.57||100.57||0
1637824100000|2021-11-25 07:08:20||100.44||100.44||100.44||100.44|0
1637824200000|2021-11-25 07:10:00|100.52|100.39|100.52|100.39|100.52|100.39|100.52|100.39|0
1637824210000|2021-11-25 07:10:10|100.47|100.34|100.47|100.34|100.47|100.34|100.47|100.34|1
1637824310000|2021-11-25 07:11:50|100.52||100.52||100.52||100.52||0
1637824320000|2021-11-25 07:12:00|100.47||100.47||100.47||100.47||0
1637824330000|2021-11-25 07:12:10|100.42|100.29|100.47|100.34|100.47|100.34|100.42|100.29|50
1637824350000|2021-11-25 07:12:30|100.52||100.47||100.52||100.47||0
1637824480000|2021-11-25 07:14:40|100.52||100.52||100.52||100.52||0
1637824540000|2021-11-25 07:15:40||100.39||100.39||100.39||100.39|0
1637824620000|2021-11-25 07:17:00|100.47|100.34|100.47|100.34|100.47|100.34|100.47|100.34|0
1637824700000|2021-11-25 07:18:20|100.42||100.42||100.42||100.42||0
1637824740000|2021-11-25 07:19:00||100.29||100.29||100.29||100.29|0
1637824820000|2021-11-25 07:20:20|100.37||100.37||100.37||100.37||0
1637824860000|2021-11-25 07:21:00||100.24||100.24||100.24||100.24|1
1637824960000|2021-11-25 07:22:40||100.29||100.29||100.29||100.29|0
1637824970000|2021-11-25 07:22:50|100.42||100.42||100.42||100.42||2
1637825020000|2021-11-25 07:23:40|100.37||100.37||100.37||100.37||0
1637825030000|2021-11-25 07:23:50|100.42||100.42||100.42||100.42||0
1637825140000|2021-11-25 07:25:40|100.37||100.37||100.37||100.37||0
1637825170000|2021-11-25 07:26:10|100.42||100.42||100.42||100.42||0
1637825240000|2021-11-25 07:27:20|100.37||100.37||100.37||100.37||0
1637825250000|2021-11-25 07:27:30|100.42||100.42||100.42||100.42||0
1637825330000|2021-11-25 07:28:50|100.37||100.37||100.37||100.37||0
1637825370000|2021-11-25 07:29:30|100.42||100.42||100.42||100.42||0
1637825580000|2021-11-25 07:33:00|100.37||100.37||100.37||100.37||0
1637825590000|2021-11-25 07:33:10|100.42||100.42||100.42||100.42||0
1637825690000|2021-11-25 07:34:50||100.34||100.34||100.34||100.34|0
1637825830000|2021-11-25 07:37:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|5
1637825970000|2021-11-25 07:39:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|5
1637826120000|2021-11-25 07:42:00|100.57||100.57||100.57||100.57||0
1637826130000|2021-11-25 07:42:10||100.39||100.39||100.39||100.39|0
1637826140000|2021-11-25 07:42:20||100.44||100.44||100.44||100.44|0
1637826160000|2021-11-25 07:42:40|100.52||100.52||100.52||100.52||0
1637826180000|2021-11-25 07:43:00|100.57||100.57||100.57||100.57||0
1637826190000|2021-11-25 07:43:10||100.39||100.39||100.39||100.39|15
1637826200000|2021-11-25 07:43:20|100.52||100.52||100.52||100.52||0
1637826240000|2021-11-25 07:44:00|100.47||100.47||100.47||100.47||0
1637826630000|2021-11-25 07:50:30|||||||||3
1637826670000|2021-11-25 07:51:10|100.52||100.52||100.52||100.52||0
1637826840000|2021-11-25 07:54:00|100.47||100.47||100.47||100.47||0
1637826890000|2021-11-25 07:54:50|||||||||3
1637827160000|2021-11-25 07:59:20|||||||||22
1637827180000|2021-11-25 07:59:40||100.34||100.34||100.34||100.34|59
1637827190000|2021-11-25 07:59:50|100.42||100.42||100.42||100.42||50
1637827200000|2021-11-25 08:00:00|100.47||100.42||100.47||100.42||13
1637827210000|2021-11-25 08:00:10|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|30
1637827220000|2021-11-25 08:00:20|100.42|100.39|100.37|100.29|100.42|100.39|100.37|100.29|32
1637827230000|2021-11-25 08:00:30|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.14|143
1637827250000|2021-11-25 08:00:50|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|57
1637827260000|2021-11-25 08:01:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|83
1637827270000|2021-11-25 08:01:10|||||||||5
1637827300000|2021-11-25 08:01:40|||||||||7
1637827310000|2021-11-25 08:01:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|21
1637827330000|2021-11-25 08:02:10|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|119
1637827340000|2021-11-25 08:02:20|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|41
1637827360000|2021-11-25 08:02:40|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|35
1637827410000|2021-11-25 08:03:30|||||||||16
1637827420000|2021-11-25 08:03:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|4
1637827430000|2021-11-25 08:03:50|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|44
1637827440000|2021-11-25 08:04:00||100.29||100.24||100.29||100.24|8
1637827450000|2021-11-25 08:04:10||100.29||100.24||100.29||100.24|0
1637827460000|2021-11-25 08:04:20|100.32||100.32||100.37||100.32||2
1637827470000|2021-11-25 08:04:30|100.37||100.37||100.37||100.32||12
1637827480000|2021-11-25 08:04:40|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|15
1637827490000|2021-11-25 08:04:50|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|13
1637827500000|2021-11-25 08:05:00|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|10
1637827510000|2021-11-25 08:05:10|100.32|100.29|100.32|100.24|100.32|100.29|100.32|100.24|16
1637827530000|2021-11-25 08:05:30|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|43
1637827540000|2021-11-25 08:05:40||100.24||100.24||100.24||100.19|0
1637827550000|2021-11-25 08:05:50||100.19||100.24||100.24||100.19|0
1637827560000|2021-11-25 08:06:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|6
1637827570000|2021-11-25 08:06:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|0
1637827590000|2021-11-25 08:06:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|0
1637827620000|2021-11-25 08:07:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.24|35
1637827630000|2021-11-25 08:07:10||100.19||100.19||100.24||100.19|5
1637827640000|2021-11-25 08:07:20||100.24||100.24||100.24||100.24|5
1637827650000|2021-11-25 08:07:30|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|126
1637827660000|2021-11-25 08:07:40||100.19||100.19||100.19||100.14|0
1637827670000|2021-11-25 08:07:50||100.14||100.19||100.19||100.14|0
1637827680000|2021-11-25 08:08:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|12
1637827690000|2021-11-25 08:08:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|37
1637827700000|2021-11-25 08:08:20|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|30
1637827710000|2021-11-25 08:08:30|100.17|100.14|100.17|100.09|100.17|100.14|100.17|100.09|4
1637827720000|2021-11-25 08:08:40|||||||||17
1637827730000|2021-11-25 08:08:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|28
1637827740000|2021-11-25 08:09:00||100.09||100.14||100.14||100.09|6
1637827750000|2021-11-25 08:09:10||100.09||100.14||100.14||100.09|12
1637827780000|2021-11-25 08:09:40||100.09||100.14||100.14||100.09|0
1637827790000|2021-11-25 08:09:50||100.09||100.14||100.14||100.09|6
1637827800000|2021-11-25 08:10:00|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|7
1637827810000|2021-11-25 08:10:10|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|5
1637827830000|2021-11-25 08:10:30|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.09|28
1637827850000|2021-11-25 08:10:50|100.22||100.22||100.22||100.22||2
1637827860000|2021-11-25 08:11:00||100.14||100.14||100.14||100.14|0
1637827880000|2021-11-25 08:11:20|100.27|100.19|100.17|100.04|100.27|100.19|100.17|100.04|21
1637827890000|2021-11-25 08:11:30|100.12|100.09|100.17|100.04|100.17|100.09|100.12|100.04|0
1637827900000|2021-11-25 08:11:40||100.09||100.09||100.09||100.09|0
1637827910000|2021-11-25 08:11:50|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|321
1637827920000|2021-11-25 08:12:00|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.14|8
1637827930000|2021-11-25 08:12:10||100.09||100.09||100.14||100.09|0
1637827940000|2021-11-25 08:12:20||100.14||100.09||100.14||100.09|0
1637827950000|2021-11-25 08:12:30||100.14||100.14||100.14||100.14|0
1637827970000|2021-11-25 08:12:50||100.09||100.14||100.14||100.09|0
1637827990000|2021-11-25 08:13:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|9
1637828000000|2021-11-25 08:13:20|100.32||100.32||100.32||100.32||10
1637828010000|2021-11-25 08:13:30||100.24||100.24||100.24||100.24|0
1637828020000|2021-11-25 08:13:40||100.19||100.19||100.24||100.19|4
1637828030000|2021-11-25 08:13:50||100.24||100.19||100.24||100.19|21
1637828040000|2021-11-25 08:14:00||100.24||100.24||100.24||100.24|0
1637828050000|2021-11-25 08:14:10|100.27|100.19|100.17|100.09|100.27|100.19|100.17|100.09|15
1637828060000|2021-11-25 08:14:20|100.22||100.22||100.22||100.22||3
1637828070000|2021-11-25 08:14:30|100.17|100.14|100.22|100.09|100.22|100.14|100.17|100.09|0
1637828080000|2021-11-25 08:14:40|100.17||100.17||100.17||100.17||36
1637828090000|2021-11-25 08:14:50|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|122
1637828110000|2021-11-25 08:15:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|19
1637828120000|2021-11-25 08:15:20|||||||||460
1637828130000|2021-11-25 08:15:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|172
1637828140000|2021-11-25 08:15:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|71
1637828150000|2021-11-25 08:15:50|100.12||100.07||100.12||100.07||6
1637828160000|2021-11-25 08:16:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|41
1637828170000|2021-11-25 08:16:10|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|2
1637828180000|2021-11-25 08:16:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|149
1637828200000|2021-11-25 08:16:40|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|51
1637828210000|2021-11-25 08:16:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|9
1637828220000|2021-11-25 08:17:00|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|84
1637828250000|2021-11-25 08:17:30|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|364
1637828280000|2021-11-25 08:18:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|67
1637828290000|2021-11-25 08:18:10|||||||||1
1637828300000|2021-11-25 08:18:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|80
1637828310000|2021-11-25 08:18:30||99.94||99.99||99.99||99.94|0
1637828320000|2021-11-25 08:18:40||99.94||99.99||99.99||99.94|0
1637828350000|2021-11-25 08:19:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|62
1637828360000|2021-11-25 08:19:20|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|3
1637828370000|2021-11-25 08:19:30|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|10
1637828390000|2021-11-25 08:19:50||99.89||99.94||99.94||99.89|0
1637828400000|2021-11-25 08:20:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|161
1637828420000|2021-11-25 08:20:20|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|264
1637828450000|2021-11-25 08:20:50|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|354
1637828460000|2021-11-25 08:21:00|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|99
1637828470000|2021-11-25 08:21:10|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|0
1637828480000|2021-11-25 08:21:20||99.89||99.89||99.89||99.89|2
1637828490000|2021-11-25 08:21:30|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|0
1637828500000|2021-11-25 08:21:40||99.94||99.94||99.94||99.94|50
1637828520000|2021-11-25 08:22:00|99.97|99.89|100.02|99.89|100.02|99.94|99.97|99.89|15
1637828530000|2021-11-25 08:22:10||99.94||99.94||99.94||99.94|0
1637828540000|2021-11-25 08:22:20||99.89||99.89||99.94||99.89|2
1637828550000|2021-11-25 08:22:30||99.94||99.94||99.94||99.89|18
1637828560000|2021-11-25 08:22:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|7
1637828570000|2021-11-25 08:22:50|100.02||100.02||100.02||100.02||2
1637828580000|2021-11-25 08:23:00|99.97||99.97||99.97||99.97||0
1637828610000|2021-11-25 08:23:30|||||||||62
1637828620000|2021-11-25 08:23:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|71
1637828630000|2021-11-25 08:23:50||99.89||99.94||99.94||99.89|44
1637828640000|2021-11-25 08:24:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|17
1637828650000|2021-11-25 08:24:10|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|7
1637828660000|2021-11-25 08:24:20|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|0
1637828670000|2021-11-25 08:24:30||99.94||99.94||99.94||99.94|0
1637828700000|2021-11-25 08:25:00|99.97|99.89|99.97|99.89|100.02|99.89|99.97|99.84|1
1637828710000|2021-11-25 08:25:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|18
1637828730000|2021-11-25 08:25:30|||||||||174
1637828750000|2021-11-25 08:25:50|||||||||75
1637828760000|2021-11-25 08:26:00||99.79||99.84||99.84||99.79|30
1637828790000|2021-11-25 08:26:30|||||||||340
1637828820000|2021-11-25 08:27:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|710
1637828830000|2021-11-25 08:27:10|||||||||9
1637828850000|2021-11-25 08:27:30||99.79||99.79||99.79||99.79|64
1637828860000|2021-11-25 08:27:40||99.84||99.84||99.84||99.84|0
1637828880000|2021-11-25 08:28:00||99.79||99.79||99.79||99.79|25
1637828890000|2021-11-25 08:28:10|99.87||99.87||99.87||99.87||0
1637828900000|2021-11-25 08:28:20|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|13
1637828910000|2021-11-25 08:28:30|99.87|99.79|99.87|99.79|99.92|99.79|99.87|99.79|2
1637828920000|2021-11-25 08:28:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|254
1637828930000|2021-11-25 08:28:50|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|141
1637828940000|2021-11-25 08:29:00|||||||||233
1637828950000|2021-11-25 08:29:10|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|42
1637828960000|2021-11-25 08:29:20|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|62
1637828970000|2021-11-25 08:29:30|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|362
1637828990000|2021-11-25 08:29:50|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|933
1637829000000|2021-11-25 08:30:00||99.54||99.54||99.54||99.54|88
1637829010000|2021-11-25 08:30:10|99.62||99.67||99.67||99.62||15
1637829020000|2021-11-25 08:30:20|99.62||99.62||99.62||99.62||0
1637829030000|2021-11-25 08:30:30|99.57|99.49|99.57|99.49|99.57|99.49|99.57|99.49|91
1637829050000|2021-11-25 08:30:50|||||||||539
1637829060000|2021-11-25 08:31:00|||||||||6
1637829080000|2021-11-25 08:31:20|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|33
1637829090000|2021-11-25 08:31:30|99.67||99.62||99.67||99.62||53
1637829100000|2021-11-25 08:31:40|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.54|6
1637829110000|2021-11-25 08:31:50|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|0
1637829120000|2021-11-25 08:32:00|99.62||99.62||99.62||99.62||0
1637829140000|2021-11-25 08:32:20|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|11
1637829180000|2021-11-25 08:33:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|32
1637829240000|2021-11-25 08:34:00|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|40
1637829250000|2021-11-25 08:34:10||99.64||99.64||99.64||99.64|2
1637829260000|2021-11-25 08:34:20|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|25
1637829270000|2021-11-25 08:34:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|6
1637829280000|2021-11-25 08:34:40|||||||||256
1637829290000|2021-11-25 08:34:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|185
1637829300000|2021-11-25 08:35:00|||||||||373
1637829310000|2021-11-25 08:35:10|||||||||107
1637829320000|2021-11-25 08:35:20|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|294
1637829340000|2021-11-25 08:35:40|||||||||204
1637829360000|2021-11-25 08:36:00|||||||||71
1637829370000|2021-11-25 08:36:10|||||||||209
1637829380000|2021-11-25 08:36:20|||||||||329
1637829390000|2021-11-25 08:36:30|||||||||79
1637829440000|2021-11-25 08:37:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|480
1637829450000|2021-11-25 08:37:30|||||||||218
1637829480000|2021-11-25 08:38:00|||||||||248
1637829510000|2021-11-25 08:38:30||99.74||99.74||99.74||99.74|14
1637829530000|2021-11-25 08:38:50|99.82|99.69|99.82|99.74|99.82|99.74|99.82|99.69|0
1637829540000|2021-11-25 08:39:00|99.87||99.87||99.87||99.87||91
1637829550000|2021-11-25 08:39:10||99.79||99.74||99.79||99.74|0
1637829560000|2021-11-25 08:39:20|99.82||99.82||99.82||99.82||0
1637829600000|2021-11-25 08:40:00|99.87||99.87||99.87||99.87||11
1637829610000|2021-11-25 08:40:10|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.74|2
1637829620000|2021-11-25 08:40:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|16
1637829630000|2021-11-25 08:40:30||99.69||99.74||99.74||99.69|15
1637829650000|2021-11-25 08:40:50||99.69||99.69||99.69||99.69|0
1637829660000|2021-11-25 08:41:00|99.77||99.77||99.77||99.77||0
1637829700000|2021-11-25 08:41:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|24
1637829710000|2021-11-25 08:41:50|99.87||99.87||99.87||99.87||4
1637829720000|2021-11-25 08:42:00|99.82|99.79|99.87|99.74|99.87|99.79|99.82|99.74|41
1637829730000|2021-11-25 08:42:10|99.82||99.87||99.87||99.82||1
1637829740000|2021-11-25 08:42:20||99.79||99.79||99.79||99.79|0
1637829760000|2021-11-25 08:42:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|0
1637829770000|2021-11-25 08:42:50|99.87||99.87||99.87||99.87||2
1637829780000|2021-11-25 08:43:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|6
1637829800000|2021-11-25 08:43:20|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|7
1637829810000|2021-11-25 08:43:30|99.77||99.77||99.77||99.77||0
1637829820000|2021-11-25 08:43:40|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|6
1637829830000|2021-11-25 08:43:50||99.74||99.74||99.74||99.69|0
1637829850000|2021-11-25 08:44:10|99.87||99.87||99.87||99.87||7
1637829860000|2021-11-25 08:44:20||99.79||99.79||99.79||99.79|0
1637829870000|2021-11-25 08:44:30|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|45
1637829900000|2021-11-25 08:45:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|10
1637829910000|2021-11-25 08:45:10|99.82||99.82||99.82||99.82||3
1637829920000|2021-11-25 08:45:20||99.74||99.74||99.74||99.74|0
1637829930000|2021-11-25 08:45:30||99.69||99.69||99.69||99.69|0
1637829940000|2021-11-25 08:45:40||99.74||99.69||99.74||99.69|0
1637829950000|2021-11-25 08:45:50|99.77||99.82||99.82||99.77||40
1637829960000|2021-11-25 08:46:00|99.77||99.77||99.77||99.77||0
1637829970000|2021-11-25 08:46:10||99.64||99.69||99.69||99.64|68
1637829990000|2021-11-25 08:46:30|99.82||99.82||99.82||99.82||7
1637830000000|2021-11-25 08:46:40|99.77||99.82||99.82||99.77||1
1637830010000|2021-11-25 08:46:50|99.77||99.77||99.77||99.77||0
1637830020000|2021-11-25 08:47:00|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.64|8
1637830040000|2021-11-25 08:47:20||99.69||99.64||99.69||99.64|0
1637830070000|2021-11-25 08:47:50|99.82|99.69|99.82|99.69|99.82|99.69|99.82|99.69|10
1637830080000|2021-11-25 08:48:00|99.77|99.74|99.82|99.69|99.82|99.74|99.77|99.69|7
1637830100000|2021-11-25 08:48:20|99.77||99.77||99.77||99.77||0
1637830120000|2021-11-25 08:48:40||99.64||99.64||99.64||99.64|0
1637830140000|2021-11-25 08:49:00|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|7
1637830150000|2021-11-25 08:49:10|99.82||99.82||99.82||99.82||3
1637830180000|2021-11-25 08:49:40||99.74||99.74||99.74||99.74|0
1637830190000|2021-11-25 08:49:50||99.69||99.69||99.69||99.69|2
1637830200000|2021-11-25 08:50:00|99.77||99.77||99.77||99.77||0
1637830210000|2021-11-25 08:50:10|99.82||99.77||99.82||99.77||7
1637830270000|2021-11-25 08:51:10|||||||||6
1637830280000|2021-11-25 08:51:20||99.64||99.69||99.69||99.64|16
1637830290000|2021-11-25 08:51:30||99.64||99.64||99.64||99.64|0
1637830300000|2021-11-25 08:51:40|99.72||99.77||99.77||99.72||0
1637830310000|2021-11-25 08:51:50||99.69||99.69||99.69||99.69|0
1637830320000|2021-11-25 08:52:00|||||||||6
1637830370000|2021-11-25 08:52:50||99.64||99.64||99.64||99.64|7
1637830380000|2021-11-25 08:53:00|99.72||99.72||99.72||99.72||0
1637830390000|2021-11-25 08:53:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|19
1637830420000|2021-11-25 08:53:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|1
1637830430000|2021-11-25 08:53:50||99.69||99.69||99.69||99.69|3
1637830440000|2021-11-25 08:54:00|99.77|99.74|99.87|99.74|99.87|99.74|99.77|99.74|7
1637830460000|2021-11-25 08:54:20||99.79||99.79||99.79||99.79|0
1637830470000|2021-11-25 08:54:30||99.74||99.74||99.74||99.74|1
1637830480000|2021-11-25 08:54:40|99.82||99.82||99.82||99.82||3
1637830490000|2021-11-25 08:54:50|99.77|99.69|99.82|99.69|99.82|99.69|99.77|99.69|29
1637830500000|2021-11-25 08:55:00|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|250
1637830510000|2021-11-25 08:55:10||99.69||99.69||99.69||99.69|0
1637830520000|2021-11-25 08:55:20||99.74||99.74||99.74||99.69|0
1637830530000|2021-11-25 08:55:30||99.69||99.69||99.74||99.69|0
1637830540000|2021-11-25 08:55:40||99.74||99.74||99.74||99.74|0
1637830550000|2021-11-25 08:55:50||99.69||99.69||99.74||99.69|0
1637830560000|2021-11-25 08:56:00||99.74||99.74||99.74||99.74|0
1637830570000|2021-11-25 08:56:10||99.69||99.74||99.74||99.69|6
1637830580000|2021-11-25 08:56:20||99.69||99.74||99.74||99.69|0
1637830590000|2021-11-25 08:56:30||99.69||99.69||99.69||99.69|0
1637830600000|2021-11-25 08:56:40||99.74||99.74||99.74||99.74|0
1637830610000|2021-11-25 08:56:50||99.69||99.69||99.69||99.69|0
1637830630000|2021-11-25 08:57:10||99.74||99.74||99.74||99.74|0
1637830640000|2021-11-25 08:57:20|99.87||99.87||99.87||99.87||13
1637830660000|2021-11-25 08:57:40||99.79||99.74||99.79||99.74|0
1637830680000|2021-11-25 08:58:00|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|9
1637830690000|2021-11-25 08:58:10||99.74||99.79||99.79||99.74|1
1637830700000|2021-11-25 08:58:20||99.74||99.74||99.74||99.74|0
1637830730000|2021-11-25 08:58:50||99.79||99.74||99.79||99.74|0
1637830740000|2021-11-25 08:59:00|99.82|99.79|99.87|99.79|99.87|99.79|99.82|99.79|9
1637830770000|2021-11-25 08:59:30|99.92||99.92||99.92||99.92||33
1637830780000|2021-11-25 08:59:40|99.87||99.92||99.92||99.87||0
1637830790000|2021-11-25 08:59:50|99.87||99.87||99.92||99.87||0
1637830800000|2021-11-25 09:00:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|0
1637830810000|2021-11-25 09:00:10|99.97||99.97||99.97||99.97||269
1637830830000|2021-11-25 09:00:30|99.92|99.79|99.92|99.79|99.92|99.79|99.92|99.79|2
1637830840000|2021-11-25 09:00:40|99.87||99.87||99.87||99.87||0
1637830880000|2021-11-25 09:01:20|99.92||99.92||99.92||99.92||10
1637830900000|2021-11-25 09:01:40||99.84||99.84||99.84||99.84|6
1637830930000|2021-11-25 09:02:10|||||||||58
1637830940000|2021-11-25 09:02:20|99.97||99.92||99.97||99.92||0
1637830950000|2021-11-25 09:02:30|99.97||99.97||99.97||99.97||2
1637830960000|2021-11-25 09:02:40||99.89||99.89||99.89||99.89|5
1637831030000|2021-11-25 09:03:50||99.84||99.84||99.84||99.84|52
1637831040000|2021-11-25 09:04:00|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|85
1637831060000|2021-11-25 09:04:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|83
1637831090000|2021-11-25 09:04:50||99.84||99.84||99.84||99.84|20
1637831100000|2021-11-25 09:05:00|99.92||99.92||99.92||99.92||0
1637831110000|2021-11-25 09:05:10|||||||||4
1637831120000|2021-11-25 09:05:20|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|5
1637831130000|2021-11-25 09:05:30|99.97||99.97||99.97||99.97||3
1637831150000|2021-11-25 09:05:50|99.92||99.92||99.92||99.92||0
1637831160000|2021-11-25 09:06:00|||||||||2
1637831190000|2021-11-25 09:06:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|34
1637831230000|2021-11-25 09:07:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|114
1637831260000|2021-11-25 09:07:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|19
1637831340000|2021-11-25 09:09:00|||||||||7
1637831390000|2021-11-25 09:09:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|164
1637831400000|2021-11-25 09:10:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|112
1637831420000|2021-11-25 09:10:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|32
1637831440000|2021-11-25 09:10:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|6
1637831460000|2021-11-25 09:11:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|2
1637831510000|2021-11-25 09:11:50|||||||||50
1637831520000|2021-11-25 09:12:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|35
1637831560000|2021-11-25 09:12:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|90
1637831580000|2021-11-25 09:13:00|||||||||6
1637831650000|2021-11-25 09:14:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|47
1637831660000|2021-11-25 09:14:20||99.84||99.89||99.89||99.84|0
1637831670000|2021-11-25 09:14:30|100.02||100.02||100.02||100.02||1
1637831680000|2021-11-25 09:14:40|99.97||100.02||100.02||99.97||0
1637831690000|2021-11-25 09:14:50|99.97||100.02||100.02||99.97||0
1637831700000|2021-11-25 09:15:00|99.97||99.97||100.02||99.97||6
1637831710000|2021-11-25 09:15:10|100.02||99.97||100.02||99.97||0
1637831720000|2021-11-25 09:15:20|100.02||100.02||100.02||99.97||9
1637831750000|2021-11-25 09:15:50|99.97||99.97||99.97||99.97||0
1637831760000|2021-11-25 09:16:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|64
1637831770000|2021-11-25 09:16:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|54
1637831790000|2021-11-25 09:16:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|30
1637831800000|2021-11-25 09:16:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|40
1637831820000|2021-11-25 09:17:00|100.02||100.02||100.02||100.02||50
1637831830000|2021-11-25 09:17:10|99.97||99.97||99.97||99.97||0
1637831860000|2021-11-25 09:17:40|||||||||16
1637832010000|2021-11-25 09:20:10|||||||||95
1637832020000|2021-11-25 09:20:20|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|135
1637832050000|2021-11-25 09:20:50|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|45
1637832060000|2021-11-25 09:21:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|155
1637832100000|2021-11-25 09:21:40|100.02||100.02||100.02||100.02||22
1637832110000|2021-11-25 09:21:50||99.94||99.94||99.94||99.94|0
1637832120000|2021-11-25 09:22:00|||||||||6
1637832170000|2021-11-25 09:22:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|113
1637832210000|2021-11-25 09:23:30|||||||||35
1637832220000|2021-11-25 09:23:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|85
1637832250000|2021-11-25 09:24:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|178
1637832270000|2021-11-25 09:24:30||99.74||99.74||99.74||99.74|10
1637832280000|2021-11-25 09:24:40|99.82||99.82||99.82||99.82||5
1637832290000|2021-11-25 09:24:50|||||||||5
1637832300000|2021-11-25 09:25:00|||||||||1
1637832310000|2021-11-25 09:25:10|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|85
1637832330000|2021-11-25 09:25:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|4
1637832340000|2021-11-25 09:25:40||99.74||99.79||99.79||99.74|0
1637832390000|2021-11-25 09:26:30|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|18
1637832420000|2021-11-25 09:27:00|99.87||99.87||99.87||99.87||0
1637832430000|2021-11-25 09:27:10|99.92|99.84|99.92|99.79|99.92|99.84|99.92|99.79|8
1637832440000|2021-11-25 09:27:20|99.87||99.87||99.87||99.87||0
1637832460000|2021-11-25 09:27:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.79|1
1637832480000|2021-11-25 09:28:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|3
1637832490000|2021-11-25 09:28:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|4
1637832520000|2021-11-25 09:28:40|99.97||99.97||99.97||99.97||2
1637832540000|2021-11-25 09:29:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.89|6
1637832560000|2021-11-25 09:29:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|26
1637832570000|2021-11-25 09:29:30|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|19
1637832600000|2021-11-25 09:30:00|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|6
1637832640000|2021-11-25 09:30:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|763
1637832650000|2021-11-25 09:30:50|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|3
1637832660000|2021-11-25 09:31:00|100.12|100.09|100.17|100.04|100.17|100.09|100.12|100.04|7
1637832680000|2021-11-25 09:31:20||100.09||100.09||100.09||100.09|0
1637832720000|2021-11-25 09:32:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|25
1637832760000|2021-11-25 09:32:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|47
1637832770000|2021-11-25 09:32:50|100.22||100.22||100.22||100.22||0
1637832780000|2021-11-25 09:33:00|100.17||100.17||100.17||100.17||0
1637832800000|2021-11-25 09:33:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|20
1637832830000|2021-11-25 09:33:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|4
1637832840000|2021-11-25 09:34:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|26
1637832850000|2021-11-25 09:34:10|100.27||100.27||100.27||100.27||6
1637832860000|2021-11-25 09:34:20||100.19||100.14||100.19||100.14|35
1637832890000|2021-11-25 09:34:50||100.19||100.14||100.19||100.14|1
1637832900000|2021-11-25 09:35:00|100.22|100.09|100.17|100.09|100.22|100.09|100.17|100.09|32
1637832910000|2021-11-25 09:35:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|6
1637832950000|2021-11-25 09:35:50|100.27||100.27||100.27||100.27||15
1637832960000|2021-11-25 09:36:00|100.22||100.22||100.22||100.22||0
1637833060000|2021-11-25 09:37:40|||||||||1
1637833070000|2021-11-25 09:37:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|31
1637833100000|2021-11-25 09:38:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|30
1637833110000|2021-11-25 09:38:30||100.09||100.14||100.14||100.09|20
1637833120000|2021-11-25 09:38:40|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|26
1637833140000|2021-11-25 09:39:00|100.22||100.22||100.22||100.22||0
1637833160000|2021-11-25 09:39:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|7
1637833180000|2021-11-25 09:39:40|||||||||1
1637833190000|2021-11-25 09:39:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|19
1637833200000|2021-11-25 09:40:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|14
1637833210000|2021-11-25 09:40:10|100.32||100.27||100.32||100.27||0
1637833230000|2021-11-25 09:40:30|100.32||100.32||100.32||100.32||3
1637833240000|2021-11-25 09:40:40||100.24||100.19||100.24||100.19|1
1637833250000|2021-11-25 09:40:50||100.24||100.19||100.24||100.19|0
1637833260000|2021-11-25 09:41:00|100.27||100.27||100.27||100.27||0
1637833290000|2021-11-25 09:41:30|100.32|100.24|100.32|100.19|100.32|100.24|100.27|100.19|22
1637833300000|2021-11-25 09:41:40||100.24||100.24||100.24||100.24|0
1637833310000|2021-11-25 09:41:50|100.27|100.19|100.27|100.19|100.27|100.24|100.27|100.19|89
1637833320000|2021-11-25 09:42:00|100.32||100.27||100.32||100.27||0
1637833350000|2021-11-25 09:42:30|100.32||100.27||100.32||100.27||344
1637833360000|2021-11-25 09:42:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|85
1637833370000|2021-11-25 09:42:50|||||||||17
1637833380000|2021-11-25 09:43:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|31
1637833390000|2021-11-25 09:43:10|||||||||1
1637833410000|2021-11-25 09:43:30|||||||||1
1637833420000|2021-11-25 09:43:40|100.22||100.22||100.22||100.22||6
1637833440000|2021-11-25 09:44:00|100.17||100.17||100.17||100.17||0
1637833450000|2021-11-25 09:44:10|100.22||100.22||100.22||100.22||28
1637833460000|2021-11-25 09:44:20|100.17||100.22||100.22||100.17||0
1637833480000|2021-11-25 09:44:40|100.17||100.17||100.17||100.17||0
1637833500000|2021-11-25 09:45:00|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|7
1637833510000|2021-11-25 09:45:10|100.17||100.17||100.17||100.17||0
1637833520000|2021-11-25 09:45:20|||||||||3
1637833530000|2021-11-25 09:45:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|72
1637833540000|2021-11-25 09:45:40||100.09||100.09||100.09||100.09|7
1637833550000|2021-11-25 09:45:50|100.17||100.17||100.17||100.17||0
1637833560000|2021-11-25 09:46:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|13
1637833600000|2021-11-25 09:46:40|||||||||39
1637833630000|2021-11-25 09:47:10|||||||||58
1637833660000|2021-11-25 09:47:40|||||||||86
1637833690000|2021-11-25 09:48:10|||||||||1
1637833730000|2021-11-25 09:48:50|||||||||158
1637833740000|2021-11-25 09:49:00|||||||||76
1637833750000|2021-11-25 09:49:10|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|98
1637833770000|2021-11-25 09:49:30|100.27||100.27||100.32||100.27||0
1637833780000|2021-11-25 09:49:40|||||||||5
1637833800000|2021-11-25 09:50:00|100.32||100.32||100.32||100.32||56
1637833810000|2021-11-25 09:50:10|100.37|100.24|100.37|100.24|100.37|100.24|100.32|100.24|36
1637833820000|2021-11-25 09:50:20|100.32|100.19|100.32|100.24|100.32|100.24|100.27|100.19|213
1637833850000|2021-11-25 09:50:50|100.37||100.32||100.37||100.32||0
1637833860000|2021-11-25 09:51:00|||||||||8
1637833880000|2021-11-25 09:51:20||100.19||100.19||100.19||100.19|12
1637833890000|2021-11-25 09:51:30||100.24||100.24||100.24||100.24|0
1637833940000|2021-11-25 09:52:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|17
1637833950000|2021-11-25 09:52:30|||||||||1
1637833960000|2021-11-25 09:52:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|14
1637834040000|2021-11-25 09:54:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|39
1637834050000|2021-11-25 09:54:10|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|96
1637834090000|2021-11-25 09:54:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|34
1637834140000|2021-11-25 09:55:40|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|91
1637834170000|2021-11-25 09:56:10|||||||||32
1637834180000|2021-11-25 09:56:20|100.32||100.32||100.32||100.27||29
1637834190000|2021-11-25 09:56:30|100.27||100.27||100.27||100.27||0
1637834230000|2021-11-25 09:57:10|||||||||100
1637834260000|2021-11-25 09:57:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|8
1637834270000|2021-11-25 09:57:50||100.09||100.09||100.14||100.09|2
1637834280000|2021-11-25 09:58:00||100.14||100.09||100.14||100.09|6
1637834290000|2021-11-25 09:58:10||100.14||100.14||100.14||100.14|0
1637834300000|2021-11-25 09:58:20||100.09||100.14||100.14||100.09|1
1637834320000|2021-11-25 09:58:40|100.27||100.27||100.27||100.27||9
1637834330000|2021-11-25 09:58:50|100.22||100.27||100.27||100.22||15
1637834340000|2021-11-25 09:59:00|100.22||100.22||100.22||100.22||0
1637834350000|2021-11-25 09:59:10|||||||||22
1637834370000|2021-11-25 09:59:30|100.27|100.19|100.27|100.14|100.27|100.19|100.27|100.14|16
1637834390000|2021-11-25 09:59:50|100.22||100.22||100.22||100.22||0
1637834400000|2021-11-25 10:00:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|24
1637834440000|2021-11-25 10:00:40||100.09||100.09||100.09||100.09|11
1637834450000|2021-11-25 10:00:50|100.17||100.17||100.17||100.17||0
1637834470000|2021-11-25 10:01:10|||||||||9
1637834490000|2021-11-25 10:01:30|||||||||6
1637834520000|2021-11-25 10:02:00|||||||||39
1637834530000|2021-11-25 10:02:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|3
1637834550000|2021-11-25 10:02:30||100.09||100.14||100.14||100.09|3
1637834570000|2021-11-25 10:02:50|||||||||7
1637834580000|2021-11-25 10:03:00|||||||||6
1637834590000|2021-11-25 10:03:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|3
1637834600000|2021-11-25 10:03:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|18
1637834610000|2021-11-25 10:03:30|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|48
1637834620000|2021-11-25 10:03:40|100.17||100.17||100.17||100.17||0
1637834660000|2021-11-25 10:04:20|||||||||256
1637834700000|2021-11-25 10:05:00||100.04||100.09||100.09||100.04|9
1637834730000|2021-11-25 10:05:30|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|22
1637834740000|2021-11-25 10:05:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|5
1637834790000|2021-11-25 10:06:30|||||||||40
1637834820000|2021-11-25 10:07:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|51
1637834830000|2021-11-25 10:07:10|||||||||20
1637834870000|2021-11-25 10:07:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|14
1637834890000|2021-11-25 10:08:10|||||||||1
1637834900000|2021-11-25 10:08:20|||||||||1
1637834970000|2021-11-25 10:09:30|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|576
1637834990000|2021-11-25 10:09:50|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|32
1637835040000|2021-11-25 10:10:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|17
1637835060000|2021-11-25 10:11:00|||||||||3
1637835070000|2021-11-25 10:11:10||100.09||100.09||100.09||100.09|14
1637835080000|2021-11-25 10:11:20|100.17||100.17||100.17||100.17||0
1637835090000|2021-11-25 10:11:30|100.22||100.22||100.22||100.22||2
1637835100000|2021-11-25 10:11:40|100.17||100.17||100.17||100.17||0
1637835130000|2021-11-25 10:12:10|100.22||100.17||100.22||100.17||25
1637835150000|2021-11-25 10:12:30|||||||||4
1637835180000|2021-11-25 10:13:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|18
1637835200000|2021-11-25 10:13:20|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|10
1637835210000|2021-11-25 10:13:30|||||||||11
1637835220000|2021-11-25 10:13:40|||||||||1
1637835260000|2021-11-25 10:14:20|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|42
1637835280000|2021-11-25 10:14:40|||||||||1
1637835310000|2021-11-25 10:15:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|50
1637835320000|2021-11-25 10:15:20|100.22|100.14|100.27|100.14|100.27|100.19|100.22|100.14|14
1637835330000|2021-11-25 10:15:30|100.22||100.27||100.27||100.22||2
1637835340000|2021-11-25 10:15:40||100.19||100.19||100.19||100.19|45
1637835360000|2021-11-25 10:16:00|||||||||6
1637835380000|2021-11-25 10:16:20||100.14||100.14||100.14||100.14|21
1637835390000|2021-11-25 10:16:30||100.19||100.19||100.19||100.19|0
1637835410000|2021-11-25 10:16:50|||||||||1
1637835460000|2021-11-25 10:17:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|107
1637835500000|2021-11-25 10:18:20|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|86
1637835510000|2021-11-25 10:18:30|||||||||1320
1637835550000|2021-11-25 10:19:10|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|31
1637835560000|2021-11-25 10:19:20|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|7
1637835600000|2021-11-25 10:20:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|37
1637835630000|2021-11-25 10:20:30|||||||||6
1637835670000|2021-11-25 10:21:10|||||||||10
1637835680000|2021-11-25 10:21:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|17
1637835690000|2021-11-25 10:21:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|28
1637835720000|2021-11-25 10:22:00|||||||||12
1637835730000|2021-11-25 10:22:10|||||||||6
1637835740000|2021-11-25 10:22:20|||||||||3
1637835750000|2021-11-25 10:22:30|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637835760000|2021-11-25 10:22:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|2
1637835890000|2021-11-25 10:24:50|||||||||1
1637835900000|2021-11-25 10:25:00|||||||||1
1637835940000|2021-11-25 10:25:40|||||||||1
1637835950000|2021-11-25 10:25:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|70
1637835980000|2021-11-25 10:26:20|||||||||1
1637835990000|2021-11-25 10:26:30|||||||||1
1637836030000|2021-11-25 10:27:10|||||||||49
1637836040000|2021-11-25 10:27:20|||||||||1
1637836090000|2021-11-25 10:28:10|||||||||1
1637836100000|2021-11-25 10:28:20|||||||||1
1637836140000|2021-11-25 10:29:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|220
1637836150000|2021-11-25 10:29:10|||||||||4
1637836180000|2021-11-25 10:29:40|||||||||9240
1637836200000|2021-11-25 10:30:00|||||||||180
1637836210000|2021-11-25 10:30:10|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|60
1637836220000|2021-11-25 10:30:20|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|75
1637836230000|2021-11-25 10:30:30|100.27||100.27||100.27||100.27||1
1637836240000|2021-11-25 10:30:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|14
1637836250000|2021-11-25 10:30:50|||||||||1
1637836260000|2021-11-25 10:31:00|||||||||2
1637836270000|2021-11-25 10:31:10|||||||||1
1637836280000|2021-11-25 10:31:20|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|33
1637836290000|2021-11-25 10:31:30|||||||||1
1637836300000|2021-11-25 10:31:40|||||||||1
1637836310000|2021-11-25 10:31:50|||||||||1
1637836340000|2021-11-25 10:32:20|||||||||18
1637836350000|2021-11-25 10:32:30|||||||||10
1637836360000|2021-11-25 10:32:40|||||||||1
1637836370000|2021-11-25 10:32:50|||||||||1
1637836390000|2021-11-25 10:33:10|||||||||1
1637836400000|2021-11-25 10:33:20|||||||||26
1637836410000|2021-11-25 10:33:30|||||||||2
1637836440000|2021-11-25 10:34:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|137
1637836450000|2021-11-25 10:34:10|||||||||4
1637836490000|2021-11-25 10:34:50|||||||||1
1637836500000|2021-11-25 10:35:00|||||||||10
1637836540000|2021-11-25 10:35:40|||||||||8
1637836550000|2021-11-25 10:35:50|||||||||91
1637836610000|2021-11-25 10:36:50|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|184
1637836620000|2021-11-25 10:37:00|||||||||31
1637836630000|2021-11-25 10:37:10|||||||||1
1637836640000|2021-11-25 10:37:20|||||||||2
1637836650000|2021-11-25 10:37:30|||||||||2
1637836660000|2021-11-25 10:37:40|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|329
1637836670000|2021-11-25 10:37:50|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|171
1637836680000|2021-11-25 10:38:00|||||||||9
1637836690000|2021-11-25 10:38:10|||||||||1
1637836700000|2021-11-25 10:38:20||100.19||100.24||100.24||100.19|24
1637836710000|2021-11-25 10:38:30|||||||||36
1637836720000|2021-11-25 10:38:40|||||||||9
1637836730000|2021-11-25 10:38:50|||||||||2
1637836740000|2021-11-25 10:39:00|||||||||43
1637836750000|2021-11-25 10:39:10||100.19||100.24||100.24||100.19|6
1637836760000|2021-11-25 10:39:20|||||||||4
1637836770000|2021-11-25 10:39:30||100.19||100.19||100.19||100.19|11
1637836780000|2021-11-25 10:39:40||100.24||100.24||100.24||100.24|2
1637836820000|2021-11-25 10:40:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|509
1637836830000|2021-11-25 10:40:30|||||||||48
1637836850000|2021-11-25 10:40:50|||||||||1
1637836860000|2021-11-25 10:41:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|16
1637836870000|2021-11-25 10:41:10|||||||||450
1637836880000|2021-11-25 10:41:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|12
1637836890000|2021-11-25 10:41:30|||||||||1
1637836910000|2021-11-25 10:41:50||100.14||100.19||100.19||100.14|292
1637836960000|2021-11-25 10:42:40|||||||||7
1637836970000|2021-11-25 10:42:50|||||||||1
1637836980000|2021-11-25 10:43:00|100.32|100.24|100.32|100.19|100.32|100.24|100.32|100.19|99
1637836990000|2021-11-25 10:43:10|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|2
1637837060000|2021-11-25 10:44:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|143
1637837070000|2021-11-25 10:44:30|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|49
1637837100000|2021-11-25 10:45:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|36
1637837110000|2021-11-25 10:45:10|100.32||100.27||100.32||100.27||1
1637837140000|2021-11-25 10:45:40|100.32||100.32||100.32||100.32||2
1637837150000|2021-11-25 10:45:50|100.27||100.32||100.32||100.27||1
1637837160000|2021-11-25 10:46:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|6
1637837170000|2021-11-25 10:46:10|||||||||2
1637837190000|2021-11-25 10:46:30|100.37|100.29|100.37|100.24|100.37|100.29|100.37|100.24|56
1637837200000|2021-11-25 10:46:40||100.29||100.29||100.29||100.29|6
1637837210000|2021-11-25 10:46:50|||||||||1
1637837220000|2021-11-25 10:47:00|||||||||2
1637837250000|2021-11-25 10:47:30|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|13
1637837290000|2021-11-25 10:48:10|||||||||6
1637837310000|2021-11-25 10:48:30|||||||||2
1637837340000|2021-11-25 10:49:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|592
1637837360000|2021-11-25 10:49:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|260
1637837370000|2021-11-25 10:49:30|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|75
1637837380000|2021-11-25 10:49:40|||||||||1
1637837390000|2021-11-25 10:49:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|541
1637837400000|2021-11-25 10:50:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|63
1637837430000|2021-11-25 10:50:30|||||||||100
1637837450000|2021-11-25 10:50:50|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|118
1637837460000|2021-11-25 10:51:00|100.47||100.47||100.47||100.42||200
1637837470000|2021-11-25 10:51:10|100.42||100.42||100.42||100.42||971
1637837480000|2021-11-25 10:51:20|100.47||100.47||100.47||100.47||2
1637837500000|2021-11-25 10:51:40|100.42||100.42||100.42||100.42||19
1637837520000|2021-11-25 10:52:00|100.37|100.29|100.42|100.29|100.42|100.29|100.37|100.29|6
1637837530000|2021-11-25 10:52:10|100.37||100.37||100.42||100.37||1
1637837540000|2021-11-25 10:52:20|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1
1637837570000|2021-11-25 10:52:50|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|14
1637837580000|2021-11-25 10:53:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|26
1637837590000|2021-11-25 10:53:10|100.42||100.42||100.42||100.42||6
1637837600000|2021-11-25 10:53:20|100.37|100.34|100.42|100.29|100.42|100.34|100.37|100.29|30
1637837610000|2021-11-25 10:53:30|100.37||100.42||100.42||100.37||0
1637837640000|2021-11-25 10:54:00|100.37||100.37||100.37||100.37||0
1637837650000|2021-11-25 10:54:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|12
1637837670000|2021-11-25 10:54:30|100.47||100.47||100.47||100.47||151
1637837680000|2021-11-25 10:54:40|100.42||100.47||100.47||100.42||2
1637837690000|2021-11-25 10:54:50|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|1
1637837700000|2021-11-25 10:55:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|6
1637837720000|2021-11-25 10:55:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|2
1637837740000|2021-11-25 10:55:40|||||||||150
1637837780000|2021-11-25 10:56:20|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|158
1637837790000|2021-11-25 10:56:30|100.47|100.44|100.47|100.39|100.47|100.44|100.47|100.39|13
1637837800000|2021-11-25 10:56:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|11
1637837820000|2021-11-25 10:57:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|4
1637837840000|2021-11-25 10:57:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1637837870000|2021-11-25 10:57:50|||||||||76
1637837890000|2021-11-25 10:58:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|18
1637837900000|2021-11-25 10:58:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|4
1637837910000|2021-11-25 10:58:30|||||||||8
1637837920000|2021-11-25 10:58:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|5
1637837940000|2021-11-25 10:59:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|16
1637837960000|2021-11-25 10:59:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|34
1637837990000|2021-11-25 10:59:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|5
1637838000000|2021-11-25 11:00:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|27
1637838010000|2021-11-25 11:00:10|||||||||1
1637838020000|2021-11-25 11:00:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|2
1637838030000|2021-11-25 11:00:30|100.52||100.52||100.52||100.47||1
1637838040000|2021-11-25 11:00:40||100.44||100.44||100.44||100.44|0
1637838060000|2021-11-25 11:01:00|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|15
1637838090000|2021-11-25 11:01:30|100.52||100.52||100.52||100.52||0
1637838100000|2021-11-25 11:01:40|||||||||1
1637838110000|2021-11-25 11:01:50|100.57||100.57||100.57||100.57||6
1637838120000|2021-11-25 11:02:00|100.52|100.49|100.52|100.44|100.52|100.49|100.52|100.44|3
1637838130000|2021-11-25 11:02:10|100.57||100.52||100.57||100.52||258
1637838140000|2021-11-25 11:02:20|||||||||10
1637838150000|2021-11-25 11:02:30|||||||||3
1637838160000|2021-11-25 11:02:40|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|89
1637838170000|2021-11-25 11:02:50|||||||||2
1637838180000|2021-11-25 11:03:00|100.52||100.52||100.52||100.52||21
1637838190000|2021-11-25 11:03:10|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.44|1
1637838210000|2021-11-25 11:03:30|||||||||200
1637838230000|2021-11-25 11:03:50|||||||||5
1637838240000|2021-11-25 11:04:00||100.39||100.39||100.39||100.39|7
1637838250000|2021-11-25 11:04:10|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.44|1
1637838280000|2021-11-25 11:04:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|26
1637838310000|2021-11-25 11:05:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|9
1637838360000|2021-11-25 11:06:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|31
1637838390000|2021-11-25 11:06:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|191
1637838430000|2021-11-25 11:07:10|||||||||8
1637838440000|2021-11-25 11:07:20|||||||||9
1637838450000|2021-11-25 11:07:30|||||||||16
1637838460000|2021-11-25 11:07:40|||||||||59
1637838470000|2021-11-25 11:07:50|||||||||16
1637838480000|2021-11-25 11:08:00|||||||||24
1637838550000|2021-11-25 11:09:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|62
1637838560000|2021-11-25 11:09:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|23
1637838570000|2021-11-25 11:09:30|||||||||3
1637838590000|2021-11-25 11:09:50|||||||||1
1637838600000|2021-11-25 11:10:00|||||||||25
1637838610000|2021-11-25 11:10:10|||||||||1
1637838630000|2021-11-25 11:10:30|||||||||21
1637838640000|2021-11-25 11:10:40|||||||||1
1637838660000|2021-11-25 11:11:00|||||||||6
1637838670000|2021-11-25 11:11:10||100.39||100.39||100.39||100.39|12
1637838680000|2021-11-25 11:11:20|100.47||100.52||100.52||100.47||3
1637838690000|2021-11-25 11:11:30|100.47||100.47||100.52||100.47||1
1637838700000|2021-11-25 11:11:40|||||||||6
1637838710000|2021-11-25 11:11:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|23
1637838720000|2021-11-25 11:12:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|8
1637838730000|2021-11-25 11:12:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1637838750000|2021-11-25 11:12:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|5
1637838810000|2021-11-25 11:13:30||100.39||100.44||100.44||100.39|4
1637838820000|2021-11-25 11:13:40|||||||||29
1637838830000|2021-11-25 11:13:50|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|5
1637838840000|2021-11-25 11:14:00|||||||||7
1637838850000|2021-11-25 11:14:10|||||||||2
1637838860000|2021-11-25 11:14:20|||||||||1
1637838900000|2021-11-25 11:15:00|||||||||6
1637838920000|2021-11-25 11:15:20|||||||||70
1637838930000|2021-11-25 11:15:30||100.39||100.44||100.44||100.39|12
1637838940000|2021-11-25 11:15:40|||||||||2
1637838950000|2021-11-25 11:15:50|100.47|100.39|100.52|100.39|100.52|100.39|100.47|100.39|12
1637838960000|2021-11-25 11:16:00|100.47||100.47||100.52||100.47||17
1637838970000|2021-11-25 11:16:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|10
1637839000000|2021-11-25 11:16:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|251
1637839020000|2021-11-25 11:17:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|22
1637839050000|2021-11-25 11:17:30|||||||||19
1637839060000|2021-11-25 11:17:40|||||||||1
1637839140000|2021-11-25 11:19:00|||||||||9
1637839200000|2021-11-25 11:20:00|||||||||1
1637839210000|2021-11-25 11:20:10|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|22
1637839220000|2021-11-25 11:20:20|||||||||1
1637839230000|2021-11-25 11:20:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|13
1637839240000|2021-11-25 11:20:40|||||||||1
1637839280000|2021-11-25 11:21:20|||||||||6
1637839300000|2021-11-25 11:21:40|||||||||1
1637839320000|2021-11-25 11:22:00|||||||||100
1637839330000|2021-11-25 11:22:10||100.39||100.44||100.44||100.39|9
1637839340000|2021-11-25 11:22:20||100.39||100.39||100.39||100.39|44
1637839350000|2021-11-25 11:22:30|100.47||100.47||100.52||100.47||2
1637839380000|2021-11-25 11:23:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|7
1637839390000|2021-11-25 11:23:10||100.39||100.44||100.44||100.39|4
1637839400000|2021-11-25 11:23:20|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|1
1637839440000|2021-11-25 11:24:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|36
1637839460000|2021-11-25 11:24:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|2
1637839470000|2021-11-25 11:24:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|46
1637839490000|2021-11-25 11:24:50|||||||||1
1637839500000|2021-11-25 11:25:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|55
1637839510000|2021-11-25 11:25:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|153
1637839530000|2021-11-25 11:25:30|||||||||1
1637839540000|2021-11-25 11:25:40|||||||||47
1637839550000|2021-11-25 11:25:50|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|4
1637839560000|2021-11-25 11:26:00|||||||||11
1637839620000|2021-11-25 11:27:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|56
1637839630000|2021-11-25 11:27:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|30
1637839650000|2021-11-25 11:27:30|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|24
1637839670000|2021-11-25 11:27:50|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1637839680000|2021-11-25 11:28:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1637839690000|2021-11-25 11:28:10|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|8
1637839700000|2021-11-25 11:28:20|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|210
1637839710000|2021-11-25 11:28:30|||||||||36
1637839720000|2021-11-25 11:28:40|||||||||6
1637839740000|2021-11-25 11:29:00|||||||||18
1637839760000|2021-11-25 11:29:20|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|12
1637839770000|2021-11-25 11:29:30|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|66
1637839780000|2021-11-25 11:29:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|36
1637839800000|2021-11-25 11:30:00|100.47|100.39|100.47|100.39|100.52|100.39|100.47|100.39|12
1637839810000|2021-11-25 11:30:10|||||||||1
1637839830000|2021-11-25 11:30:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|679
1637840040000|2021-11-25 11:34:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|192
1637840080000|2021-11-25 11:34:40|||||||||1
1637840110000|2021-11-25 11:35:10|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|351
1637840120000|2021-11-25 11:35:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|72
1637840160000|2021-11-25 11:36:00|||||||||149
1637840170000|2021-11-25 11:36:10|100.42|100.34|100.42|100.29|100.42|100.34|100.37|100.29|57
1637840180000|2021-11-25 11:36:20|100.37||100.37||100.37||100.37||0
1637840200000|2021-11-25 11:36:40|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|1
1637840220000|2021-11-25 11:37:00|||||||||1
1637840250000|2021-11-25 11:37:30|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|145
1637840260000|2021-11-25 11:37:40|100.47||100.42||100.47||100.42||2
1637840280000|2021-11-25 11:38:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|8
1637840300000|2021-11-25 11:38:20|||||||||1
1637840320000|2021-11-25 11:38:40|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|25
1637840330000|2021-11-25 11:38:50|100.47||100.47||100.47||100.47||0
1637840350000|2021-11-25 11:39:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|8
1637840370000|2021-11-25 11:39:30|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|26
1637840390000|2021-11-25 11:39:50|||||||||1
1637840410000|2021-11-25 11:40:10|||||||||1
1637840460000|2021-11-25 11:41:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|22
1637840480000|2021-11-25 11:41:20|||||||||1
1637840500000|2021-11-25 11:41:40|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|701
1637840540000|2021-11-25 11:42:20|||||||||6
1637840550000|2021-11-25 11:42:30|100.67||100.67||100.67||100.67||251
1637840560000|2021-11-25 11:42:40|100.62||100.62||100.62||100.62||3360
1637840570000|2021-11-25 11:42:50|||||||||1
1637840580000|2021-11-25 11:43:00|||||||||1
1637840610000|2021-11-25 11:43:30|||||||||7
1637840620000|2021-11-25 11:43:40|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|20
1637840630000|2021-11-25 11:43:50|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|3
1637840640000|2021-11-25 11:44:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|9
1637840650000|2021-11-25 11:44:10||100.44||100.49||100.49||100.44|2
1637840700000|2021-11-25 11:45:00||100.44||100.49||100.49||100.44|6
1637840730000|2021-11-25 11:45:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1637840740000|2021-11-25 11:45:40|100.57||100.57||100.57||100.57||2
1637840750000|2021-11-25 11:45:50|100.52||100.52||100.52||100.52||0
1637840760000|2021-11-25 11:46:00|100.57||100.52||100.57||100.52||8
1637840840000|2021-11-25 11:47:20|||||||||63
1637840870000|2021-11-25 11:47:50|100.57||100.52||100.57||100.52||4
1637840940000|2021-11-25 11:49:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|350
1637840950000|2021-11-25 11:49:10|||||||||1
1637840960000|2021-11-25 11:49:20|||||||||1
1637841060000|2021-11-25 11:51:00|||||||||1
1637841070000|2021-11-25 11:51:10|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|95
1637841080000|2021-11-25 11:51:20|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|16
1637841090000|2021-11-25 11:51:30|||||||||1
1637841150000|2021-11-25 11:52:30|||||||||8
1637841160000|2021-11-25 11:52:40|||||||||8
1637841180000|2021-11-25 11:53:00|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|78
1637841210000|2021-11-25 11:53:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1637841220000|2021-11-25 11:53:40|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|2
1637841250000|2021-11-25 11:54:10|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|42
1637841310000|2021-11-25 11:55:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|5
1637841330000|2021-11-25 11:55:30|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|3
1637841340000|2021-11-25 11:55:40|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|2
1637841350000|2021-11-25 11:55:50|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|3
1637841360000|2021-11-25 11:56:00|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|9
1637841370000|2021-11-25 11:56:10|100.52||100.52||100.52||100.52||4
1637841380000|2021-11-25 11:56:20|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|0
1637841390000|2021-11-25 11:56:30|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|4
1637841410000|2021-11-25 11:56:50|||||||||8
1637841420000|2021-11-25 11:57:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|8
1637841450000|2021-11-25 11:57:30|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|49
1637841460000|2021-11-25 11:57:40|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1637841470000|2021-11-25 11:57:50|||||||||2
1637841520000|2021-11-25 11:58:40|||||||||100
1637841580000|2021-11-25 11:59:40|||||||||6
1637841590000|2021-11-25 11:59:50||100.44||100.44||100.44||100.44|2
1637841600000|2021-11-25 12:00:00||100.49||100.49||100.49||100.49|1
1637841610000|2021-11-25 12:00:10|||||||||5
1637841620000|2021-11-25 12:00:20||100.44||100.44||100.49||100.44|3
1637841630000|2021-11-25 12:00:30|100.52|100.49|100.57|100.49|100.57|100.49|100.52|100.49|1
1637841650000|2021-11-25 12:00:50|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|0
1637841670000|2021-11-25 12:01:10|100.57|100.49|100.57|100.44|100.57|100.49|100.57|100.44|7
1637841690000|2021-11-25 12:01:30|100.52||100.52||100.52||100.52||0
1637841720000|2021-11-25 12:02:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|8
1637841730000|2021-11-25 12:02:10|100.52|100.44|100.52|100.44|100.52|100.44|100.52|100.44|277
1637841740000|2021-11-25 12:02:20|||||||||28
1637841760000|2021-11-25 12:02:40|||||||||2
1637841840000|2021-11-25 12:04:00|||||||||6
1637841880000|2021-11-25 12:04:40||100.39||100.44||100.44||100.39|31
1637841900000|2021-11-25 12:05:00|||||||||1
1637841910000|2021-11-25 12:05:10||100.39||100.39||100.39||100.39|3
1637841920000|2021-11-25 12:05:20|100.47||100.47||100.47||100.47||3
1637841950000|2021-11-25 12:05:50|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|285
1637841960000|2021-11-25 12:06:00|||||||||4
1637841970000|2021-11-25 12:06:10|||||||||9
1637841980000|2021-11-25 12:06:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|7
1637841990000|2021-11-25 12:06:30|||||||||6
1637842000000|2021-11-25 12:06:40|||||||||3
1637842010000|2021-11-25 12:06:50|||||||||3
1637842020000|2021-11-25 12:07:00|||||||||9
1637842030000|2021-11-25 12:07:10||100.24||100.29||100.29||100.24|4
1637842060000|2021-11-25 12:07:40|100.42|100.34|100.42|100.34|100.42|100.34|100.37|100.34|30
1637842070000|2021-11-25 12:07:50|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|14
1637842080000|2021-11-25 12:08:00|100.42||100.42||100.42||100.42||1
1637842090000|2021-11-25 12:08:10|||||||||1
1637842170000|2021-11-25 12:09:30|||||||||3
1637842180000|2021-11-25 12:09:40|||||||||7
1637842200000|2021-11-25 12:10:00|||||||||10
1637842210000|2021-11-25 12:10:10|||||||||2
1637842220000|2021-11-25 12:10:20|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|7
1637842270000|2021-11-25 12:11:10|||||||||6259
1637842320000|2021-11-25 12:12:00|100.42||100.42||100.42||100.42||19
1637842330000|2021-11-25 12:12:10|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|1
1637842390000|2021-11-25 12:13:10|||||||||1
1637842420000|2021-11-25 12:13:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|48
1637842430000|2021-11-25 12:13:50|||||||||6
1637842440000|2021-11-25 12:14:00|||||||||8
1637842460000|2021-11-25 12:14:20||100.24||100.24||100.24||100.24|1
1637842470000|2021-11-25 12:14:30|100.32||100.32||100.32||100.32||1
1637842500000|2021-11-25 12:15:00||100.19||100.24||100.24||100.19|12
1637842520000|2021-11-25 12:15:20||100.19||100.24||100.24||100.19|7
1637842530000|2021-11-25 12:15:30||100.19||100.24||100.24||100.19|3
1637842540000|2021-11-25 12:15:40|||||||||10
1637842550000|2021-11-25 12:15:50|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|13
1637842570000|2021-11-25 12:16:10|||||||||8
1637842580000|2021-11-25 12:16:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|3
1637842590000|2021-11-25 12:16:30|||||||||1
1637842600000|2021-11-25 12:16:40|||||||||1
1637842670000|2021-11-25 12:17:50||100.14||100.14||100.14||100.14|14
1637842680000|2021-11-25 12:18:00||100.19||100.19||100.19||100.19|47
1637842720000|2021-11-25 12:18:40||100.14||100.14||100.14||100.14|7
1637842730000|2021-11-25 12:18:50|100.22||100.22||100.22||100.22||1
1637842780000|2021-11-25 12:19:40|||||||||1
1637842790000|2021-11-25 12:19:50||100.09||100.09||100.09||100.09|11
1637842800000|2021-11-25 12:20:00|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|14
1637842810000|2021-11-25 12:20:10|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|2
1637842870000|2021-11-25 12:21:10|||||||||8
1637842950000|2021-11-25 12:22:30|||||||||1
1637842980000|2021-11-25 12:23:00|||||||||1
1637843000000|2021-11-25 12:23:20|||||||||1
1637843020000|2021-11-25 12:23:40|100.22||100.22||100.22||100.22||122
1637843030000|2021-11-25 12:23:50|100.17||100.17||100.17||100.17||1
1637843050000|2021-11-25 12:24:10|100.22||100.22||100.22||100.22||14
1637843060000|2021-11-25 12:24:20|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|2
1637843070000|2021-11-25 12:24:30|||||||||2
1637843080000|2021-11-25 12:24:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|31
1637843090000|2021-11-25 12:24:50|||||||||1
1637843250000|2021-11-25 12:27:30|||||||||1
1637843270000|2021-11-25 12:27:50|||||||||1
1637843310000|2021-11-25 12:28:30|||||||||1
1637843320000|2021-11-25 12:28:40|||||||||61
1637843330000|2021-11-25 12:28:50|||||||||1
1637843370000|2021-11-25 12:29:30|100.22||100.17||100.22||100.17||23
1637843420000|2021-11-25 12:30:20|||||||||1
1637843450000|2021-11-25 12:30:50|||||||||2
1637843460000|2021-11-25 12:31:00|||||||||1
1637843480000|2021-11-25 12:31:20|||||||||9
1637843490000|2021-11-25 12:31:30|||||||||12
1637843500000|2021-11-25 12:31:40|||||||||29
1637843520000|2021-11-25 12:32:00||100.04||100.04||100.04||100.04|2
1637843530000|2021-11-25 12:32:10|100.12||100.12||100.17||100.12||9
1637843540000|2021-11-25 12:32:20|||||||||20
1637843560000|2021-11-25 12:32:40|||||||||1
1637843570000|2021-11-25 12:32:50|||||||||2
1637843590000|2021-11-25 12:33:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|14
1637843600000|2021-11-25 12:33:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|3
1637843610000|2021-11-25 12:33:30|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|1
1637843620000|2021-11-25 12:33:40|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|3
1637843630000|2021-11-25 12:33:50||100.09||100.09||100.09||100.09|0
1637843680000|2021-11-25 12:34:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|144
1637843690000|2021-11-25 12:34:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|126
1637843700000|2021-11-25 12:35:00|||||||||4
1637843710000|2021-11-25 12:35:10|||||||||1
1637843720000|2021-11-25 12:35:20|||||||||3
1637843740000|2021-11-25 12:35:40|||||||||5
1637843750000|2021-11-25 12:35:50|||||||||3
1637843760000|2021-11-25 12:36:00|||||||||11
1637843770000|2021-11-25 12:36:10|||||||||2
1637843800000|2021-11-25 12:36:40|||||||||1
1637843810000|2021-11-25 12:36:50||100.04||100.09||100.09||100.04|17
1637843820000|2021-11-25 12:37:00|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|5
1637843840000|2021-11-25 12:37:20|||||||||7
1637843850000|2021-11-25 12:37:30|||||||||1
1637843860000|2021-11-25 12:37:40|100.17||100.17||100.17||100.17||1
1637843870000|2021-11-25 12:37:50|100.12||100.12||100.17||100.12||0
1637843890000|2021-11-25 12:38:10|||||||||5
1637843910000|2021-11-25 12:38:30|100.17||100.17||100.17||100.17||4
1637843920000|2021-11-25 12:38:40|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|10
1637843930000|2021-11-25 12:38:50||100.04||100.04||100.04||100.04|3
1637843940000|2021-11-25 12:39:00|100.12||100.12||100.17||100.12||8
1637843950000|2021-11-25 12:39:10|||||||||1
1637843970000|2021-11-25 12:39:30|100.17||100.12||100.17||100.12||2
1637843980000|2021-11-25 12:39:40|||||||||2
1637844000000|2021-11-25 12:40:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|19
1637844040000|2021-11-25 12:40:40|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|40
1637844060000|2021-11-25 12:41:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|7
1637844070000|2021-11-25 12:41:10|||||||||3
1637844100000|2021-11-25 12:41:40|||||||||2
1637844140000|2021-11-25 12:42:20|||||||||11
1637844250000|2021-11-25 12:44:10||100.04||100.09||100.09||100.04|11
1637844270000|2021-11-25 12:44:30|||||||||1
1637844280000|2021-11-25 12:44:40|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|163
1637844290000|2021-11-25 12:44:50|100.17||100.17||100.17||100.17||8
1637844300000|2021-11-25 12:45:00|100.12||100.12||100.12||100.12||0
1637844360000|2021-11-25 12:46:00|||||||||28
1637844410000|2021-11-25 12:46:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|8
1637844420000|2021-11-25 12:47:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|15
1637844430000|2021-11-25 12:47:10|100.17||100.17||100.17||100.17||126
1637844440000|2021-11-25 12:47:20|100.12||100.12||100.12||100.12||0
1637844550000|2021-11-25 12:49:10|||||||||7
1637844560000|2021-11-25 12:49:20|100.17||100.12||100.17||100.12||6
1637844580000|2021-11-25 12:49:40|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|34
1637844590000|2021-11-25 12:49:50|||||||||2
1637844660000|2021-11-25 12:51:00|||||||||1
1637844670000|2021-11-25 12:51:10|||||||||3
1637844680000|2021-11-25 12:51:20|||||||||1
1637844760000|2021-11-25 12:52:40|||||||||62
1637844790000|2021-11-25 12:53:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|28
1637844800000|2021-11-25 12:53:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|14
1637844840000|2021-11-25 12:54:00|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|24
1637844850000|2021-11-25 12:54:10||100.04||100.04||100.04||100.04|0
1637844890000|2021-11-25 12:54:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|25
1637844940000|2021-11-25 12:55:40|||||||||1
1637844950000|2021-11-25 12:55:50|||||||||1
1637844960000|2021-11-25 12:56:00|||||||||1
1637844990000|2021-11-25 12:56:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|5
1637845010000|2021-11-25 12:56:50|||||||||9
1637845020000|2021-11-25 12:57:00|100.07|99.99|100.07|99.99|100.07|100.04|100.07|99.99|21
1637845030000|2021-11-25 12:57:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637845040000|2021-11-25 12:57:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|9
1637845050000|2021-11-25 12:57:30||99.94||99.94||99.94||99.94|12
1637845060000|2021-11-25 12:57:40|100.02||100.02||100.07||100.02||0
1637845080000|2021-11-25 12:58:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|10
1637845110000|2021-11-25 12:58:30|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|1
1637845150000|2021-11-25 12:59:10||99.89||99.94||99.94||99.89|2
1637845160000|2021-11-25 12:59:20|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|1
1637845170000|2021-11-25 12:59:30|99.97|99.94|99.97|99.89|99.97|99.94|99.97|99.89|7
1637845210000|2021-11-25 13:00:10|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|8
1637845220000|2021-11-25 13:00:20|99.92||99.97||99.97||99.92||9
1637845230000|2021-11-25 13:00:30|99.92|99.89|99.92|99.84|99.92|99.89|99.92|99.84|2
1637845260000|2021-11-25 13:01:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.84|18
1637845270000|2021-11-25 13:01:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|0
1637845280000|2021-11-25 13:01:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637845350000|2021-11-25 13:02:30|||||||||1
1637845360000|2021-11-25 13:02:40|||||||||1
1637845380000|2021-11-25 13:03:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|458
1637845430000|2021-11-25 13:03:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|37
1637845440000|2021-11-25 13:04:00|||||||||1
1637845460000|2021-11-25 13:04:20|||||||||3
1637845470000|2021-11-25 13:04:30|||||||||1
1637845480000|2021-11-25 13:04:40|100.02||100.02||100.02||100.02||55
1637845490000|2021-11-25 13:04:50|99.97||99.97||100.02||99.97||1
1637845570000|2021-11-25 13:06:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|13
1637845620000|2021-11-25 13:07:00|||||||||1
1637845630000|2021-11-25 13:07:10||99.89||99.94||99.94||99.89|19
1637845650000|2021-11-25 13:07:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1637845660000|2021-11-25 13:07:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|1
1637845680000|2021-11-25 13:08:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|102
1637845690000|2021-11-25 13:08:10||99.84||99.84||99.84||99.84|12
1637845710000|2021-11-25 13:08:30|99.92||99.92||99.92||99.92||0
1637845720000|2021-11-25 13:08:40|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637845740000|2021-11-25 13:09:00|||||||||6
1637845750000|2021-11-25 13:09:10|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|3
1637845790000|2021-11-25 13:09:50|100.02||100.02||100.02||100.02||34
1637845800000|2021-11-25 13:10:00|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|8
1637845840000|2021-11-25 13:10:40|||||||||3
1637845860000|2021-11-25 13:11:00|||||||||7
1637845890000|2021-11-25 13:11:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637845930000|2021-11-25 13:12:10|100.02||99.97||100.02||99.97||7
1637845960000|2021-11-25 13:12:40|||||||||660
1637846050000|2021-11-25 13:14:10|||||||||5
1637846060000|2021-11-25 13:14:20|||||||||13
1637846090000|2021-11-25 13:14:50|||||||||1
1637846100000|2021-11-25 13:15:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|28
1637846120000|2021-11-25 13:15:20|||||||||1
1637846130000|2021-11-25 13:15:30|100.07||100.07||100.07||100.02||42
1637846140000|2021-11-25 13:15:40|100.02||100.07||100.07||100.02||1
1637846150000|2021-11-25 13:15:50|100.02||100.07||100.07||100.02||1
1637846160000|2021-11-25 13:16:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.94|8
1637846190000|2021-11-25 13:16:30|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|23
1637846200000|2021-11-25 13:16:40|100.07||100.02||100.07||100.02||2
1637846220000|2021-11-25 13:17:00|||||||||6
1637846230000|2021-11-25 13:17:10|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|7
1637846240000|2021-11-25 13:17:20||99.94||99.94||99.94||99.94|0
1637846250000|2021-11-25 13:17:30||99.89||99.94||99.94||99.89|4
1637846270000|2021-11-25 13:17:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|4
1637846280000|2021-11-25 13:18:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|7
1637846300000|2021-11-25 13:18:20|||||||||3
1637846310000|2021-11-25 13:18:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|9
1637846360000|2021-11-25 13:19:20|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|750
1637846380000|2021-11-25 13:19:40|||||||||37
1637846390000|2021-11-25 13:19:50|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|9
1637846460000|2021-11-25 13:21:00|||||||||1
1637846470000|2021-11-25 13:21:10|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|50
1637846490000|2021-11-25 13:21:30|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|8
1637846500000|2021-11-25 13:21:40|||||||||1
1637846530000|2021-11-25 13:22:10||99.79||99.84||99.84||99.79|7
1637846580000|2021-11-25 13:23:00|||||||||6
1637846630000|2021-11-25 13:23:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|13
1637846660000|2021-11-25 13:24:20|||||||||3
1637846670000|2021-11-25 13:24:30|||||||||2
1637846680000|2021-11-25 13:24:40|99.92||99.87||99.92||99.87||6
1637846690000|2021-11-25 13:24:50|99.92||99.87||99.92||99.87||2
1637846730000|2021-11-25 13:25:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|12
1637846740000|2021-11-25 13:25:40|||||||||1
1637846750000|2021-11-25 13:25:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|153
1637846830000|2021-11-25 13:27:10|||||||||15
1637846850000|2021-11-25 13:27:30|||||||||2
1637846860000|2021-11-25 13:27:40|||||||||1
1637846880000|2021-11-25 13:28:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|25
1637846910000|2021-11-25 13:28:30|||||||||4
1637846940000|2021-11-25 13:29:00|||||||||6
1637846950000|2021-11-25 13:29:10|||||||||1
1637846970000|2021-11-25 13:29:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|2
1637846980000|2021-11-25 13:29:40|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|23
1637847000000|2021-11-25 13:30:00|99.92||99.92||99.92||99.92||6
1637847120000|2021-11-25 13:32:00|||||||||1
1637847150000|2021-11-25 13:32:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|27
1637847170000|2021-11-25 13:32:50|||||||||12
1637847180000|2021-11-25 13:33:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|109
1637847250000|2021-11-25 13:34:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|25
1637847270000|2021-11-25 13:34:30|||||||||1
1637847300000|2021-11-25 13:35:00|||||||||6
1637847310000|2021-11-25 13:35:10|||||||||2
1637847370000|2021-11-25 13:36:10|||||||||25
1637847380000|2021-11-25 13:36:20|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|3
1637847490000|2021-11-25 13:38:10|99.92||99.87||99.92||99.87||31
1637847520000|2021-11-25 13:38:40|||||||||1
1637847540000|2021-11-25 13:39:00|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|22
1637847640000|2021-11-25 13:40:40|||||||||14
1637847660000|2021-11-25 13:41:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|14
1637847670000|2021-11-25 13:41:10|||||||||3
1637847690000|2021-11-25 13:41:30|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|14
1637847700000|2021-11-25 13:41:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|16
1637847750000|2021-11-25 13:42:30|||||||||1
1637847760000|2021-11-25 13:42:40|||||||||3
1637847790000|2021-11-25 13:43:10|||||||||18
1637847800000|2021-11-25 13:43:20|||||||||1
1637847810000|2021-11-25 13:43:30|||||||||2
1637847860000|2021-11-25 13:44:20|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|22
1637847880000|2021-11-25 13:44:40|||||||||3
1637847900000|2021-11-25 13:45:00|||||||||13
1637847940000|2021-11-25 13:45:40|||||||||1
1637847970000|2021-11-25 13:46:10|||||||||8
1637848000000|2021-11-25 13:46:40|||||||||1
1637848010000|2021-11-25 13:46:50|||||||||2
1637848020000|2021-11-25 13:47:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|33
1637848030000|2021-11-25 13:47:10|||||||||5
1637848040000|2021-11-25 13:47:20|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|108
1637848050000|2021-11-25 13:47:30|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|6
1637848060000|2021-11-25 13:47:40|||||||||1
1637848070000|2021-11-25 13:47:50|||||||||1
1637848080000|2021-11-25 13:48:00|||||||||18
1637848110000|2021-11-25 13:48:30|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|7
1637848140000|2021-11-25 13:49:00|||||||||3
1637848150000|2021-11-25 13:49:10|||||||||3
1637848240000|2021-11-25 13:50:40|||||||||6
1637848260000|2021-11-25 13:51:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|34
1637848270000|2021-11-25 13:51:10||99.79||99.79||99.79||99.79|4
1637848280000|2021-11-25 13:51:20|99.87|99.84|99.87|99.79|99.92|99.84|99.87|99.79|6
1637848290000|2021-11-25 13:51:30|||||||||1
1637848330000|2021-11-25 13:52:10|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|13
1637848360000|2021-11-25 13:52:40|||||||||2
1637848390000|2021-11-25 13:53:10|||||||||31
1637848420000|2021-11-25 13:53:40|||||||||1
1637848430000|2021-11-25 13:53:50|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|48
1637848450000|2021-11-25 13:54:10|||||||||1
1637848480000|2021-11-25 13:54:40|||||||||12
1637848490000|2021-11-25 13:54:50|||||||||1
1637848500000|2021-11-25 13:55:00|||||||||1
1637848510000|2021-11-25 13:55:10|||||||||6
1637848530000|2021-11-25 13:55:30|||||||||3
1637848540000|2021-11-25 13:55:40|||||||||1
1637848560000|2021-11-25 13:56:00|||||||||1
1637848570000|2021-11-25 13:56:10|||||||||1
1637848590000|2021-11-25 13:56:30|||||||||1
1637848630000|2021-11-25 13:57:10|99.92||99.87||99.92||99.87||44
1637848640000|2021-11-25 13:57:20|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|11
1637848650000|2021-11-25 13:57:30|||||||||1
1637848720000|2021-11-25 13:58:40|||||||||1
1637848740000|2021-11-25 13:59:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|13
1637848800000|2021-11-25 14:00:00|||||||||10
1637848820000|2021-11-25 14:00:20|||||||||1
1637848830000|2021-11-25 14:00:30|||||||||3
1637848860000|2021-11-25 14:01:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|22
1637848890000|2021-11-25 14:01:30|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|19
1637848930000|2021-11-25 14:02:10|99.87||99.82||99.87||99.82||16
1637848940000|2021-11-25 14:02:20|||||||||1
1637848980000|2021-11-25 14:03:00|||||||||6
1637849010000|2021-11-25 14:03:30||99.69||99.74||99.74||99.69|12
1637849030000|2021-11-25 14:03:50||99.69||99.74||99.74||99.69|6
1637849040000|2021-11-25 14:04:00|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|48
1637849050000|2021-11-25 14:04:10|99.77||99.77||99.77||99.77||0
1637849110000|2021-11-25 14:05:10|||||||||389
1637849120000|2021-11-25 14:05:20|||||||||3
1637849130000|2021-11-25 14:05:30|||||||||1
1637849160000|2021-11-25 14:06:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|55
1637849190000|2021-11-25 14:06:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|5
1637849220000|2021-11-25 14:07:00||99.64||99.69||99.69||99.64|3
1637849260000|2021-11-25 14:07:40|||||||||9
1637849270000|2021-11-25 14:07:50|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|58
1637849390000|2021-11-25 14:09:50|||||||||22
1637849400000|2021-11-25 14:10:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|24
1637849410000|2021-11-25 14:10:10|||||||||1
1637849450000|2021-11-25 14:10:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|2
1637849460000|2021-11-25 14:11:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637849540000|2021-11-25 14:12:20|||||||||2
1637849550000|2021-11-25 14:12:30|||||||||1
1637849560000|2021-11-25 14:12:40|||||||||1
1637849580000|2021-11-25 14:13:00|||||||||120
1637849590000|2021-11-25 14:13:10|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|14
1637849600000|2021-11-25 14:13:20|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|8
1637849610000|2021-11-25 14:13:30|||||||||122
1637849620000|2021-11-25 14:13:40||99.64||99.64||99.64||99.64|5
1637849630000|2021-11-25 14:13:50|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.69|4
1637849660000|2021-11-25 14:14:20|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|12
1637849750000|2021-11-25 14:15:50|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|14
1637849760000|2021-11-25 14:16:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|162
1637849820000|2021-11-25 14:17:00|||||||||5
1637849830000|2021-11-25 14:17:10|||||||||3
1637849860000|2021-11-25 14:17:40|||||||||1
1637849870000|2021-11-25 14:17:50|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|2
1637849920000|2021-11-25 14:18:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|12
1637849940000|2021-11-25 14:19:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|357
1637849970000|2021-11-25 14:19:30|||||||||1
1637849980000|2021-11-25 14:19:40|||||||||1
1637850040000|2021-11-25 14:20:40||99.59||99.59||99.59||99.59|5
1637850050000|2021-11-25 14:20:50|99.67||99.72||99.72||99.67||26
1637850060000|2021-11-25 14:21:00|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.64|7
1637850130000|2021-11-25 14:22:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|24
1637850180000|2021-11-25 14:23:00|||||||||2
1637850190000|2021-11-25 14:23:10|||||||||1
1637850200000|2021-11-25 14:23:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|6
1637850250000|2021-11-25 14:24:10|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|57
1637850260000|2021-11-25 14:24:20|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|5
1637850280000|2021-11-25 14:24:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|2
1637850290000|2021-11-25 14:24:50|||||||||1
1637850380000|2021-11-25 14:26:20|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|33
1637850390000|2021-11-25 14:26:30|||||||||1
1637850400000|2021-11-25 14:26:40|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|4
1637850420000|2021-11-25 14:27:00|||||||||1
1637850430000|2021-11-25 14:27:10|||||||||2
1637850470000|2021-11-25 14:27:50|||||||||1
1637850490000|2021-11-25 14:28:10|||||||||1
1637850510000|2021-11-25 14:28:30|||||||||18
1637850520000|2021-11-25 14:28:40|||||||||3
1637850530000|2021-11-25 14:28:50|||||||||4
1637850560000|2021-11-25 14:29:20|||||||||30
1637850600000|2021-11-25 14:30:00|||||||||10
1637850620000|2021-11-25 14:30:20|||||||||1
1637850650000|2021-11-25 14:30:50|||||||||2
1637850660000|2021-11-25 14:31:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|6
1637850670000|2021-11-25 14:31:10|||||||||1
1637850790000|2021-11-25 14:33:10|||||||||15
1637850800000|2021-11-25 14:33:20|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|42
1637850820000|2021-11-25 14:33:40|||||||||1
1637850850000|2021-11-25 14:34:10|||||||||1
1637850870000|2021-11-25 14:34:30|||||||||2
1637850880000|2021-11-25 14:34:40|||||||||1
1637850900000|2021-11-25 14:35:00|||||||||63
1637850920000|2021-11-25 14:35:20|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|32
1637850930000|2021-11-25 14:35:30|||||||||5
1637850940000|2021-11-25 14:35:40|||||||||3
1637851040000|2021-11-25 14:37:20|||||||||1
1637851060000|2021-11-25 14:37:40|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|20
1637851070000|2021-11-25 14:37:50|||||||||4
1637851100000|2021-11-25 14:38:20|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|49
1637851110000|2021-11-25 14:38:30|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|12
1637851150000|2021-11-25 14:39:10|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|15
1637851180000|2021-11-25 14:39:40|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|9
1637851200000|2021-11-25 14:40:00|||||||||10
1637851220000|2021-11-25 14:40:20|99.92||99.87||99.92||99.87||6
1637851230000|2021-11-25 14:40:30|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|19
1637851270000|2021-11-25 14:41:10|||||||||13
1637851300000|2021-11-25 14:41:40|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|8
1637851340000|2021-11-25 14:42:20|||||||||6
1637851350000|2021-11-25 14:42:30|||||||||2
1637851360000|2021-11-25 14:42:40|||||||||1
1637851370000|2021-11-25 14:42:50|||||||||1
1637851380000|2021-11-25 14:43:00|||||||||1
1637851390000|2021-11-25 14:43:10|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|20
1637851400000|2021-11-25 14:43:20|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|2
1637851420000|2021-11-25 14:43:40|99.97||99.92||99.97||99.92||5
1637851440000|2021-11-25 14:44:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|9
1637851450000|2021-11-25 14:44:10|||||||||7
1637851460000|2021-11-25 14:44:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|5
1637851530000|2021-11-25 14:45:30|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|416
1637851550000|2021-11-25 14:45:50|||||||||1
1637851560000|2021-11-25 14:46:00|||||||||7
1637851590000|2021-11-25 14:46:30|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|84
1637851600000|2021-11-25 14:46:40|||||||||7
1637851640000|2021-11-25 14:47:20|||||||||66
1637851690000|2021-11-25 14:48:10|||||||||1
1637851720000|2021-11-25 14:48:40|||||||||2
1637851770000|2021-11-25 14:49:30|||||||||7
1637851780000|2021-11-25 14:49:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|300
1637851810000|2021-11-25 14:50:10|||||||||1
1637851820000|2021-11-25 14:50:20|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|41
1637851830000|2021-11-25 14:50:30|||||||||3
1637851840000|2021-11-25 14:50:40|||||||||15
1637851870000|2021-11-25 14:51:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|51
1637851880000|2021-11-25 14:51:20|||||||||1
1637851900000|2021-11-25 14:51:40|||||||||1
1637851910000|2021-11-25 14:51:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|24
1637851920000|2021-11-25 14:52:00|||||||||1
1637851930000|2021-11-25 14:52:10|||||||||2
1637851940000|2021-11-25 14:52:20|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|21
1637851960000|2021-11-25 14:52:40|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|5
1637851970000|2021-11-25 14:52:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|3
1637851980000|2021-11-25 14:53:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|58
1637851990000|2021-11-25 14:53:10|100.02||100.02||100.02||100.02||8
1637852000000|2021-11-25 14:53:20|99.97|99.94|100.02|99.94|100.02|99.94|99.97|99.94|2
1637852010000|2021-11-25 14:53:30|||||||||1
1637852020000|2021-11-25 14:53:40|||||||||1
1637852040000|2021-11-25 14:54:00|||||||||6
1637852090000|2021-11-25 14:54:50|||||||||10
1637852120000|2021-11-25 14:55:20|100.07||100.02||100.07||100.02||35
1637852130000|2021-11-25 14:55:30|||||||||2
1637852180000|2021-11-25 14:56:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|13
1637852200000|2021-11-25 14:56:40|||||||||2
1637852220000|2021-11-25 14:57:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|26
1637852230000|2021-11-25 14:57:10|||||||||1
1637852250000|2021-11-25 14:57:30|100.17||100.17||100.17||100.17||266
1637852260000|2021-11-25 14:57:40||100.09||100.04||100.09||100.04|9
1637852270000|2021-11-25 14:57:50|100.12||100.12||100.12||100.12||0
1637852280000|2021-11-25 14:58:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|6
1637852290000|2021-11-25 14:58:10|100.17|100.04|100.12|100.04|100.17|100.04|100.12|100.04|527
1637852330000|2021-11-25 14:58:50|||||||||10
1637852350000|2021-11-25 14:59:10||99.99||100.04||100.04||99.99|24
1637852360000|2021-11-25 14:59:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1637852410000|2021-11-25 15:00:10|||||||||1
1637852420000|2021-11-25 15:00:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|74
1637852430000|2021-11-25 15:00:30||99.99||99.99||99.99||99.99|12
1637852440000|2021-11-25 15:00:40|100.07||100.07||100.07||100.07||6
1637852450000|2021-11-25 15:00:50|||||||||1
1637852490000|2021-11-25 15:01:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|12
1637852530000|2021-11-25 15:02:10|||||||||1
1637852540000|2021-11-25 15:02:20|||||||||1
1637852550000|2021-11-25 15:02:30|||||||||32
1637852580000|2021-11-25 15:03:00|||||||||1
1637852590000|2021-11-25 15:03:10||99.99||100.04||100.04||99.99|6
1637852620000|2021-11-25 15:03:40|100.07|99.99|100.12|99.99|100.12|99.99|100.07|99.99|15
1637852630000|2021-11-25 15:03:50|100.07||100.07||100.07||100.07||0
1637852640000|2021-11-25 15:04:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|17
1637852700000|2021-11-25 15:05:00|||||||||2
1637852710000|2021-11-25 15:05:10|||||||||9
1637852720000|2021-11-25 15:05:20|100.17||100.17||100.17||100.17||8
1637852730000|2021-11-25 15:05:30|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.04|4
1637852740000|2021-11-25 15:05:40|100.12|100.04|100.12|100.04|100.17|100.04|100.12|100.04|24
1637852750000|2021-11-25 15:05:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|0
1637852760000|2021-11-25 15:06:00|||||||||8
1637852770000|2021-11-25 15:06:10|100.12||100.07||100.12||100.07||7
1637852790000|2021-11-25 15:06:30|||||||||20
1637852820000|2021-11-25 15:07:00|||||||||44
1637852840000|2021-11-25 15:07:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|12
1637852870000|2021-11-25 15:07:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|53
1637852880000|2021-11-25 15:08:00|||||||||1
1637852890000|2021-11-25 15:08:10|||||||||1
1637852900000|2021-11-25 15:08:20|||||||||2
1637852930000|2021-11-25 15:08:50|||||||||1
1637852940000|2021-11-25 15:09:00|||||||||3
1637852950000|2021-11-25 15:09:10|||||||||2
1637852960000|2021-11-25 15:09:20|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|138
1637852980000|2021-11-25 15:09:40|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|128
1637852990000|2021-11-25 15:09:50|||||||||3
1637853000000|2021-11-25 15:10:00|100.07||100.02||100.07||100.02||35
1637853010000|2021-11-25 15:10:10|||||||||10
1637853020000|2021-11-25 15:10:20|100.07||100.02||100.07||100.02||21
1637853030000|2021-11-25 15:10:30|100.07||100.02||100.07||100.02||3
1637853040000|2021-11-25 15:10:40|100.07||100.07||100.07||100.07||4
1637853050000|2021-11-25 15:10:50|100.02||100.02||100.07||100.02||7
1637853060000|2021-11-25 15:11:00|100.07||100.02||100.07||100.02||19
1637853070000|2021-11-25 15:11:10|||||||||10
1637853090000|2021-11-25 15:11:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|9
1637853120000|2021-11-25 15:12:00|100.12||100.12||100.12||100.12||8
1637853130000|2021-11-25 15:12:10||100.04||100.04||100.04||100.04|1
1637853170000|2021-11-25 15:12:50|||||||||2
1637853180000|2021-11-25 15:13:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|16
1637853200000|2021-11-25 15:13:20|||||||||1
1637853210000|2021-11-25 15:13:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|7
1637853240000|2021-11-25 15:14:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|10
1637853250000|2021-11-25 15:14:10|100.12||100.12||100.12||100.12||8
1637853260000|2021-11-25 15:14:20||100.04||100.04||100.04||100.04|0
1637853270000|2021-11-25 15:14:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637853280000|2021-11-25 15:14:40|100.12||100.12||100.12||100.07||19
1637853290000|2021-11-25 15:14:50|100.07|100.04|100.07|99.99|100.07|100.04|100.07|99.99|2
1637853310000|2021-11-25 15:15:10|||||||||1
1637853320000|2021-11-25 15:15:20|||||||||1
1637853330000|2021-11-25 15:15:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|99.99|9
1637853340000|2021-11-25 15:15:40|||||||||5
1637853350000|2021-11-25 15:15:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637853420000|2021-11-25 15:17:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|26
1637853480000|2021-11-25 15:18:00|||||||||5
1637853490000|2021-11-25 15:18:10|||||||||5
1637853500000|2021-11-25 15:18:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|7
1637853510000|2021-11-25 15:18:30|100.12||100.12||100.12||100.12||2
1637853530000|2021-11-25 15:18:50|100.07||100.07||100.12||100.07||2
1637853560000|2021-11-25 15:19:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|10
1637853600000|2021-11-25 15:20:00|||||||||15
1637853610000|2021-11-25 15:20:10|||||||||7
1637853620000|2021-11-25 15:20:20|||||||||2
1637853630000|2021-11-25 15:20:30|||||||||1
1637853640000|2021-11-25 15:20:40|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|19
1637853650000|2021-11-25 15:20:50|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|1058
1637853660000|2021-11-25 15:21:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|6
1637853670000|2021-11-25 15:21:10|||||||||1
1637853710000|2021-11-25 15:21:50|100.12||100.07||100.12||100.07||1
1637853730000|2021-11-25 15:22:10|100.12||100.12||100.12||100.12||12
1637853740000|2021-11-25 15:22:20|100.07||100.07||100.07||100.07||1
1637853800000|2021-11-25 15:23:20|||||||||2
1637853810000|2021-11-25 15:23:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|34
1637853830000|2021-11-25 15:23:50|||||||||1
1637853840000|2021-11-25 15:24:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|18
1637853850000|2021-11-25 15:24:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1637853880000|2021-11-25 15:24:40|100.17||100.12||100.17||100.12||15
1637853890000|2021-11-25 15:24:50|||||||||2
1637853910000|2021-11-25 15:25:10|||||||||8
1637853920000|2021-11-25 15:25:20|100.17||100.12||100.17||100.12||25
1637853940000|2021-11-25 15:25:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.04|2
1637853950000|2021-11-25 15:25:50|||||||||1
1637853970000|2021-11-25 15:26:10|100.22||100.17||100.22||100.17||44
1637853990000|2021-11-25 15:26:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|18
1637854030000|2021-11-25 15:27:10|||||||||7
1637854060000|2021-11-25 15:27:40|||||||||1
1637854080000|2021-11-25 15:28:00|||||||||6
1637854100000|2021-11-25 15:28:20|100.27||100.22||100.27||100.22||65
1637854140000|2021-11-25 15:29:00|||||||||6
1637854160000|2021-11-25 15:29:20|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|6
1637854170000|2021-11-25 15:29:30|||||||||23
1637854180000|2021-11-25 15:29:40|||||||||1
1637854190000|2021-11-25 15:29:50|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|15
1637854210000|2021-11-25 15:30:10|||||||||25
1637854250000|2021-11-25 15:30:50|||||||||281
1637854260000|2021-11-25 15:31:00|||||||||6
1637854270000|2021-11-25 15:31:10|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|37
1637854290000|2021-11-25 15:31:30|100.22|100.14|100.22|100.09|100.22|100.14|100.22|100.09|2
1637854300000|2021-11-25 15:31:40||100.14||100.14||100.14||100.14|2
1637854340000|2021-11-25 15:32:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|82
1637854390000|2021-11-25 15:33:10|||||||||2
1637854410000|2021-11-25 15:33:30|||||||||2
1637854430000|2021-11-25 15:33:50|||||||||1
1637854440000|2021-11-25 15:34:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|24
1637854460000|2021-11-25 15:34:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|8
1637854480000|2021-11-25 15:34:40|||||||||1
1637854500000|2021-11-25 15:35:00|||||||||7
1637854510000|2021-11-25 15:35:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|3
1637854530000|2021-11-25 15:35:30|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|1
1637854540000|2021-11-25 15:35:40|100.12||100.12||100.12||100.12||1
1637854550000|2021-11-25 15:35:50|||||||||2
1637854560000|2021-11-25 15:36:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|7
1637854570000|2021-11-25 15:36:10|||||||||1
1637854600000|2021-11-25 15:36:40|||||||||1
1637854610000|2021-11-25 15:36:50|||||||||1
1637854650000|2021-11-25 15:37:30|||||||||1
1637854680000|2021-11-25 15:38:00|||||||||6
1637854690000|2021-11-25 15:38:10|||||||||1
1637854740000|2021-11-25 15:39:00|||||||||1
1637854750000|2021-11-25 15:39:10|||||||||2
1637854770000|2021-11-25 15:39:30|||||||||15
1637854780000|2021-11-25 15:39:40|||||||||1
1637854810000|2021-11-25 15:40:10|||||||||1
1637854830000|2021-11-25 15:40:30|||||||||1
1637854840000|2021-11-25 15:40:40|||||||||5
1637854850000|2021-11-25 15:40:50|||||||||1
1637854860000|2021-11-25 15:41:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|13
1637854890000|2021-11-25 15:41:30|||||||||1
1637854930000|2021-11-25 15:42:10|||||||||1
1637854970000|2021-11-25 15:42:50|||||||||33
1637854980000|2021-11-25 15:43:00|||||||||8
1637854990000|2021-11-25 15:43:10|||||||||1
1637855010000|2021-11-25 15:43:30|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|12
1637855020000|2021-11-25 15:43:40|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|8
1637855030000|2021-11-25 15:43:50|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|2
1637855040000|2021-11-25 15:44:00|100.17||100.17||100.17||100.17||7
1637855050000|2021-11-25 15:44:10|100.12||100.12||100.17||100.12||3
1637855060000|2021-11-25 15:44:20|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|5
1637855080000|2021-11-25 15:44:40|100.12|100.04|100.17|100.04|100.17|100.04|100.12|100.04|10
1637855090000|2021-11-25 15:44:50|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|1
1637855110000|2021-11-25 15:45:10|||||||||1
1637855120000|2021-11-25 15:45:20|||||||||72
1637855130000|2021-11-25 15:45:30|||||||||2
1637855140000|2021-11-25 15:45:40|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|4
1637855170000|2021-11-25 15:46:10|||||||||30
1637855220000|2021-11-25 15:47:00|||||||||5
1637855230000|2021-11-25 15:47:10||100.04||100.09||100.09||100.04|6
1637855240000|2021-11-25 15:47:20|||||||||1
1637855250000|2021-11-25 15:47:30|||||||||2
1637855270000|2021-11-25 15:47:50|||||||||2
1637855290000|2021-11-25 15:48:10|||||||||1
1637855300000|2021-11-25 15:48:20||100.04||100.04||100.04||100.04|29
1637855310000|2021-11-25 15:48:30|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|12
1637855370000|2021-11-25 15:49:30|100.12|100.04|100.12|100.04|100.12|100.09|100.12|100.04|11
1637855380000|2021-11-25 15:49:40|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|2
1637855390000|2021-11-25 15:49:50|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|2
1637855400000|2021-11-25 15:50:00||100.04||100.09||100.09||100.04|7
1637855410000|2021-11-25 15:50:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|0
1637855460000|2021-11-25 15:51:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|349
1637855470000|2021-11-25 15:51:10|||||||||2
1637855480000|2021-11-25 15:51:20|||||||||1
1637855510000|2021-11-25 15:51:50|||||||||7
1637855520000|2021-11-25 15:52:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|8
1637855540000|2021-11-25 15:52:20|||||||||1
1637855580000|2021-11-25 15:53:00|||||||||6
1637855590000|2021-11-25 15:53:10|||||||||2
1637855610000|2021-11-25 15:53:30|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|15
1637855620000|2021-11-25 15:53:40|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|2
1637855640000|2021-11-25 15:54:00|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|28
1637855650000|2021-11-25 15:54:10|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|10
1637855670000|2021-11-25 15:54:30|||||||||4
1637855700000|2021-11-25 15:55:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|9
1637855710000|2021-11-25 15:55:10|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|5
1637855720000|2021-11-25 15:55:20|100.02||100.07||100.07||100.02||1
1637855730000|2021-11-25 15:55:30||99.99||99.99||99.99||99.99|0
1637855750000|2021-11-25 15:55:50|||||||||1
1637855760000|2021-11-25 15:56:00|||||||||6
1637855780000|2021-11-25 15:56:20|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|6
1637855790000|2021-11-25 15:56:30|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|1
1637855810000|2021-11-25 15:56:50|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|5
1637855830000|2021-11-25 15:57:10|100.07||100.07||100.07||100.07||8
1637855840000|2021-11-25 15:57:20|100.02||100.02||100.02||100.02||0
1637855870000|2021-11-25 15:57:50|100.07|99.99|100.07|99.94|100.07|99.99|100.07|99.94|2
1637855880000|2021-11-25 15:58:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|7
1637855920000|2021-11-25 15:58:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|5
1637855950000|2021-11-25 15:59:10|||||||||12
1637855960000|2021-11-25 15:59:20|||||||||12
1637855970000|2021-11-25 15:59:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|59
1637855990000|2021-11-25 15:59:50|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|18
1637856000000|2021-11-25 16:00:00|||||||||15
1637856010000|2021-11-25 16:00:10|||||||||12
1637856020000|2021-11-25 16:00:20|||||||||12
1637856030000|2021-11-25 16:00:30|||||||||4
1637856040000|2021-11-25 16:00:40|||||||||8
1637856050000|2021-11-25 16:00:50|||||||||8
1637856060000|2021-11-25 16:01:00|||||||||12
1637856100000|2021-11-25 16:01:40|100.07||100.02||100.07||100.02||132
1637856140000|2021-11-25 16:02:20|||||||||8
1637856180000|2021-11-25 16:03:00|||||||||1
1637856190000|2021-11-25 16:03:10|||||||||1
1637856200000|2021-11-25 16:03:20|||||||||5
1637856230000|2021-11-25 16:03:50|||||||||185
1637856240000|2021-11-25 16:04:00|||||||||18
1637856260000|2021-11-25 16:04:20|||||||||1
1637856290000|2021-11-25 16:04:50|||||||||3
1637856310000|2021-11-25 16:05:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|61
1637856320000|2021-11-25 16:05:20|||||||||27
1637856330000|2021-11-25 16:05:30|||||||||1
1637856360000|2021-11-25 16:06:00|||||||||24
1637856370000|2021-11-25 16:06:10|||||||||68
1637856420000|2021-11-25 16:07:00|||||||||28
1637856430000|2021-11-25 16:07:10|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|252
1637856450000|2021-11-25 16:07:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.94|81
1637856470000|2021-11-25 16:07:50|||||||||1
1637856480000|2021-11-25 16:08:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|17
1637856490000|2021-11-25 16:08:10|||||||||1
1637856500000|2021-11-25 16:08:20|||||||||5
1637856550000|2021-11-25 16:09:10|||||||||8
1637856570000|2021-11-25 16:09:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|38
1637856580000|2021-11-25 16:09:40|100.02|99.94|100.07|99.94|100.07|99.94|100.02|99.94|8
1637856590000|2021-11-25 16:09:50|100.02||100.02||100.02||100.02||0
1637856610000|2021-11-25 16:10:10|||||||||8
1637856630000|2021-11-25 16:10:30|||||||||8
1637856710000|2021-11-25 16:11:50|||||||||24
1637856780000|2021-11-25 16:13:00|||||||||1
1637856790000|2021-11-25 16:13:10|||||||||1
1637856800000|2021-11-25 16:13:20|||||||||1040
1637856810000|2021-11-25 16:13:30|||||||||1
1637856830000|2021-11-25 16:13:50|||||||||1
1637856870000|2021-11-25 16:14:30|||||||||1
1637856890000|2021-11-25 16:14:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|54
1637856900000|2021-11-25 16:15:00|||||||||19
1637856920000|2021-11-25 16:15:20|||||||||2
1637856930000|2021-11-25 16:15:30|||||||||1
1637856940000|2021-11-25 16:15:40|||||||||3
1637856950000|2021-11-25 16:15:50|||||||||1
1637856960000|2021-11-25 16:16:00|||||||||6
1637856980000|2021-11-25 16:16:20|||||||||1
1637856990000|2021-11-25 16:16:30|||||||||1
1637857020000|2021-11-25 16:17:00|||||||||3
1637857040000|2021-11-25 16:17:20|||||||||1
1637857070000|2021-11-25 16:17:50|||||||||1
1637857130000|2021-11-25 16:18:50|||||||||1
1637857140000|2021-11-25 16:19:00|||||||||45
1637857150000|2021-11-25 16:19:10|||||||||2
1637857180000|2021-11-25 16:19:40|||||||||1
1637857190000|2021-11-25 16:19:50|||||||||21
1637857230000|2021-11-25 16:20:30|||||||||1
1637857240000|2021-11-25 16:20:40|||||||||35
1637857270000|2021-11-25 16:21:10|||||||||1
1637857290000|2021-11-25 16:21:30|||||||||2
1637857320000|2021-11-25 16:22:00|||||||||1
1637857330000|2021-11-25 16:22:10|||||||||292
1637857350000|2021-11-25 16:22:30|||||||||100
1637857360000|2021-11-25 16:22:40|||||||||1
1637857370000|2021-11-25 16:22:50|||||||||1
1637857390000|2021-11-25 16:23:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|730
1637857400000|2021-11-25 16:23:20|||||||||1
1637857410000|2021-11-25 16:23:30|||||||||37
1637857450000|2021-11-25 16:24:10|||||||||3
1637857460000|2021-11-25 16:24:20|||||||||1
1637857470000|2021-11-25 16:24:30|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|193
1637857480000|2021-11-25 16:24:40|||||||||37
1637857490000|2021-11-25 16:24:50|||||||||87
1637857500000|2021-11-25 16:25:00|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|54
1637857510000|2021-11-25 16:25:10|||||||||112
1637857520000|2021-11-25 16:25:20|||||||||101
1637857530000|2021-11-25 16:25:30|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|207
1637857540000|2021-11-25 16:25:40|||||||||106
1637857550000|2021-11-25 16:25:50|||||||||100
1637857560000|2021-11-25 16:26:00||99.99||100.04||100.04||99.99|240
1637857570000|2021-11-25 16:26:10|||||||||107
1637857580000|2021-11-25 16:26:20|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|40
1637857590000|2021-11-25 16:26:30|||||||||51
1637857600000|2021-11-25 16:26:40|||||||||20
1637857610000|2021-11-25 16:26:50|||||||||2
1637857620000|2021-11-25 16:27:00|||||||||3
1637857630000|2021-11-25 16:27:10|||||||||1
1637857650000|2021-11-25 16:27:30|||||||||6
1637857670000|2021-11-25 16:27:50|||||||||2
1637857680000|2021-11-25 16:28:00|||||||||1
1637857690000|2021-11-25 16:28:10|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|220
1637857700000|2021-11-25 16:28:20|||||||||1
1637857710000|2021-11-25 16:28:30|||||||||126
1637857730000|2021-11-25 16:28:50|||||||||2
1637857740000|2021-11-25 16:29:00|||||||||1
1637857750000|2021-11-25 16:29:10|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|9
1637857760000|2021-11-25 16:29:20|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|253
1637857770000|2021-11-25 16:29:30|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|3
1637857780000|2021-11-25 16:29:40|||||||||37
1637857790000|2021-11-25 16:29:50|||||||||4
1637857800000|2021-11-25 16:30:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|70
1637857820000|2021-11-25 16:30:20||99.89||99.89||99.89||99.89|7
1637857830000|2021-11-25 16:30:30|99.97||99.97||99.97||99.97||0
1637857840000|2021-11-25 16:30:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|158
1637857850000|2021-11-25 16:30:50|||||||||6
1637857860000|2021-11-25 16:31:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|480
1637857870000|2021-11-25 16:31:10|||||||||10
1637857880000|2021-11-25 16:31:20|||||||||5
1637857890000|2021-11-25 16:31:30|||||||||1
1637857900000|2021-11-25 16:31:40|||||||||5
1637857910000|2021-11-25 16:31:50|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|371
1637857920000|2021-11-25 16:32:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|156
1637857930000|2021-11-25 16:32:10|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|75
1637857940000|2021-11-25 16:32:20|||||||||7
1637857950000|2021-11-25 16:32:30|||||||||7
1637857960000|2021-11-25 16:32:40|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|599
1637857970000|2021-11-25 16:32:50|100.02||100.02||100.02||100.02||101
1637857980000|2021-11-25 16:33:00||99.94||99.94||99.94||99.94|20
1637857990000|2021-11-25 16:33:10|||||||||277
1637858000000|2021-11-25 16:33:20|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|531
1637858010000|2021-11-25 16:33:30|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|154
1637858020000|2021-11-25 16:33:40|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|132
1637858030000|2021-11-25 16:33:50|||||||||5
1637858040000|2021-11-25 16:34:00|||||||||1
1637858050000|2021-11-25 16:34:10|||||||||107
1637858060000|2021-11-25 16:34:20|100.07|99.99|100.07|99.94|100.07|99.99|100.02|99.94|2
1637858070000|2021-11-25 16:34:30|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|102
1637858080000|2021-11-25 16:34:40|||||||||1
1637858090000|2021-11-25 16:34:50|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|287
1637858100000|2021-11-25 16:35:00|100.12||100.07||100.12||100.07||239
1637858110000|2021-11-25 16:35:10|||||||||2
1637858120000|2021-11-25 16:35:20|100.12||100.12||100.12||100.12||19
1637858130000|2021-11-25 16:35:30||100.04||100.04||100.04||99.99|6
1637858140000|2021-11-25 16:35:40|100.17||100.12||100.17||100.12||0
1637858150000|2021-11-25 16:35:50|100.17||100.17||100.17||100.17||283
1637858160000|2021-11-25 16:36:00|100.12||100.12||100.17||100.12||0
1637858170000|2021-11-25 16:36:10|100.17||100.17||100.17||100.17||100
1637858180000|2021-11-25 16:36:20||100.09||100.04||100.09||100.04|25
1637858200000|2021-11-25 16:36:40||100.09||100.09||100.09||100.09|0
1637858240000|2021-11-25 16:37:20|||||||||8
1637858250000|2021-11-25 16:37:30|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|0
1637858260000|2021-11-25 16:37:40|100.17|100.09|100.17|100.09|100.17|100.09|100.17|100.09|51
1637858320000|2021-11-25 16:38:40|||||||||50
1637858400000|2021-11-25 16:40:00|||||||||100
1637858410000|2021-11-25 16:40:10|||||||||1
1637858500000|2021-11-25 16:41:40|||||||||100
1637858550000|2021-11-25 16:42:30||100.04||100.04||100.04||100.04|35
1637858570000|2021-11-25 16:42:50||100.09||100.09||100.09||100.09|2
1637858620000|2021-11-25 16:43:40||100.04||100.04||100.04||100.04|12
1637858650000|2021-11-25 16:44:10||100.09||100.09||100.09||100.09|0
1637858690000|2021-11-25 16:44:50||100.04||100.09||100.09||100.04|0
1637858830000|2021-11-25 16:47:10|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|256
1637858850000|2021-11-25 16:47:30|||||||||2
1637859260000|2021-11-25 16:54:20|||||||||20
1637859290000|2021-11-25 16:54:50|||||||||20
1637859300000|2021-11-25 16:55:00|||||||||1
1637859340000|2021-11-25 16:55:40|||||||||20
1637859410000|2021-11-25 16:56:50|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|116
1637859450000|2021-11-25 16:57:30|||||||||20
1637859550000|2021-11-25 16:59:10|||||||||4
1637859600000|2021-11-25 17:00:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|138
1637859670000|2021-11-25 17:01:10|||||||||2
1637859750000|2021-11-25 17:02:30|||||||||1
1637859780000|2021-11-25 17:03:00|||||||||3
1637859800000|2021-11-25 17:03:20|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|6
1637859840000|2021-11-25 17:04:00|100.27||100.27||100.27||100.27||0
1637859950000|2021-11-25 17:05:50|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|62
1637860050000|2021-11-25 17:07:30|||||||||100
1637860070000|2021-11-25 17:07:50|100.37||100.37||100.37||100.37||100
1637860090000|2021-11-25 17:08:10||100.29||100.29||100.29||100.29|0
1637860120000|2021-11-25 17:08:40|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|500
1637860130000|2021-11-25 17:08:50|||||||||4
1637860150000|2021-11-25 17:09:10||100.24||100.24||100.24||100.24|12
1637860250000|2021-11-25 17:10:50|100.32||100.32||100.32||100.32||0
1637860480000|2021-11-25 17:14:40|100.37||100.37||100.37||100.37||0
1637860490000|2021-11-25 17:14:50||100.29||100.29||100.29||100.29|0
1637860540000|2021-11-25 17:15:40||100.24||100.24||100.24||100.24|0
1637860600000|2021-11-25 17:16:40|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|200
1637860610000|2021-11-25 17:16:50||100.34||100.34||100.34||100.34|21
1637860620000|2021-11-25 17:17:00|||||||||14
1637860640000|2021-11-25 17:17:20|||||||||28
1637860650000|2021-11-25 17:17:30||100.29||100.29||100.29||100.29|14
1637860680000|2021-11-25 17:18:00|100.37||100.37||100.37||100.37||0
1637861040000|2021-11-25 17:24:00||100.24||100.24||100.24||100.24|4
1637861050000|2021-11-25 17:24:10|100.32||100.32||100.32||100.32||0
1637861430000|2021-11-25 17:30:30|||||||||52
1637861440000|2021-11-25 17:30:40|||||||||44
1637861820000|2021-11-25 17:37:00|||||||||6
1637862250000|2021-11-25 17:44:10|||||||||38
1637862910000|2021-11-25 17:55:10|||||||||1
1637864390000|2021-11-25 18:19:50|||||||||30
1637864580000|2021-11-25 18:23:00|||||||||3
1637864660000|2021-11-25 18:24:20|||||||||16
1637864690000|2021-11-25 18:24:50|||||||||2
1637867170000|2021-11-25 19:06:10|||||||||9
1637867560000|2021-11-25 19:12:40|||||||||50
1637870400000|2021-11-25 20:00:00|100.37||100.37||100.37||100.37||12
1637870560000|2021-11-25 20:02:40|100.32||100.37||100.37||100.32||5
1637871000000|2021-11-25 20:10:00|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|11
1637871130000|2021-11-25 20:12:10|100.37||100.37||100.37||100.37||0
1637871240000|2021-11-25 20:14:00|100.42|100.24|100.37|100.24|100.42|100.24|100.37|100.24|19
1637871260000|2021-11-25 20:14:20|100.42||100.42||100.42||100.42||17
1637871270000|2021-11-25 20:14:30|100.37||100.37||100.37||100.37||0
1637871300000|2021-11-25 20:15:00|100.42||100.42||100.42||100.42||21
1637871500000|2021-11-25 20:18:20||100.29||100.29||100.29||100.29|0
1637871530000|2021-11-25 20:18:50||100.24||100.29||100.29||100.24|82
1637871560000|2021-11-25 20:19:20|100.37|100.24|100.37|100.24|100.37|100.24|100.37|100.24|0
1637872570000|2021-11-25 20:36:10||100.29||100.24||100.29||100.24|0
1637872580000|2021-11-25 20:36:20||100.29||100.29||100.29||100.29|0
1637872610000|2021-11-25 20:36:50||100.24||100.24||100.24||100.24|0
1637872720000|2021-11-25 20:38:40||100.29||100.29||100.29||100.29|0
1637872740000|2021-11-25 20:39:00||100.24||100.24||100.24||100.24|0
1637872750000|2021-11-25 20:39:10|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|7
1637872780000|2021-11-25 20:39:40|100.37||100.37||100.37||100.37||0
1637872790000|2021-11-25 20:39:50||100.24||100.24||100.24||100.24|0
1637872850000|2021-11-25 20:40:50|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|0
1637873060000|2021-11-25 20:44:20|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|40
1637873650000|2021-11-25 20:54:10|100.42|100.29|100.42|100.29|100.42|100.29|100.42|100.29|194
1637873660000|2021-11-25 20:54:20||100.34||100.34||100.34||100.34|12
1637873670000|2021-11-25 20:54:30|100.47||100.47||100.47||100.47||49
1637873680000|2021-11-25 20:54:40|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|66
1637873900000|2021-11-25 20:58:20|||||||||9
1637873910000|2021-11-25 20:58:30|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.29|0
1637873920000|2021-11-25 20:58:40||100.29||100.34||100.34||100.29|0
1637873940000|2021-11-25 20:59:00||100.29||100.34||100.34||100.29|0
1637873970000|2021-11-25 20:59:30||100.29||100.29||100.29||100.29|0
1637873990000|2021-11-25 20:59:50|100.42||100.47||100.47||100.37||1
1637886000000|2021-11-26 00:20:00|||||||||35
1637886060000|2021-11-26 00:21:00|||||||||50
1637886080000|2021-11-26 00:21:20|99.69|98.97|99.84|98.97|99.84|98.97|99.69|98.97|415
1637886090000|2021-11-26 00:21:30|99.79||99.74||99.79||99.74||0
1637886100000|2021-11-26 00:21:40|99.69||99.69||99.69||99.69||0
1637886120000|2021-11-26 00:22:00|99.64||99.64||99.64||99.64||0
1637886130000|2021-11-26 00:22:10|99.69||99.69||99.69||99.69||0
1637886150000|2021-11-26 00:22:30|99.64||99.64||99.64||99.64||0
1637886160000|2021-11-26 00:22:40|99.59||99.64||99.64||99.59||0
1637886170000|2021-11-26 00:22:50|99.59||99.59||99.59||99.59||0
1637886180000|2021-11-26 00:23:00|99.54||99.54||99.54||99.54||0
1637886190000|2021-11-26 00:23:10|99.49||99.54||99.54||99.49||0
1637886220000|2021-11-26 00:23:40|99.49||99.49||99.49||99.49||0
1637886230000|2021-11-26 00:23:50|99.44||99.44||99.44||99.39||0
1637886240000|2021-11-26 00:24:00|99.49||99.49||99.49||99.49||0
1637886270000|2021-11-26 00:24:30|99.54||99.54||99.54||99.49||0
1637886300000|2021-11-26 00:25:00|99.49||99.49||99.54||99.49||0
1637886310000|2021-11-26 00:25:10|99.44||99.54||99.54||99.44||0
1637886320000|2021-11-26 00:25:20|99.59||99.64||99.64||99.59||0
1637886330000|2021-11-26 00:25:30|99.59||99.49||99.64||99.49||0
1637886340000|2021-11-26 00:25:40|99.54||99.44||99.54||99.44||0
1637886360000|2021-11-26 00:26:00|99.39||99.39||99.39||99.39||0
1637886370000|2021-11-26 00:26:10|99.34||99.34||99.39||99.34||0
1637886390000|2021-11-26 00:26:30|99.29||99.34||99.34||99.29||0
1637886410000|2021-11-26 00:26:50|99.39||99.39||99.39||99.34||0
1637886420000|2021-11-26 00:27:00|99.34||99.34||99.34||99.34||0
1637886430000|2021-11-26 00:27:10|99.39||99.34||99.39||99.34||0
1637886440000|2021-11-26 00:27:20|99.29||99.34||99.34||99.29||0
1637886460000|2021-11-26 00:27:40|99.39||99.39||99.44||99.39||0
1637886480000|2021-11-26 00:28:00|99.44||99.44||99.44||99.39||0
1637886500000|2021-11-26 00:28:20|99.49||99.49||99.49||99.49||0
1637886510000|2021-11-26 00:28:30|99.44||99.39||99.49||99.39||0
1637886530000|2021-11-26 00:28:50|99.34||99.34||99.39||99.34||0
1637886540000|2021-11-26 00:29:00|99.39||99.34||99.39||99.34||0
1637886560000|2021-11-26 00:29:20|99.39||99.34||99.39||99.34||0
1637886570000|2021-11-26 00:29:30|99.39||99.34||99.39||99.34||0
1637886580000|2021-11-26 00:29:40|99.39||99.39||99.39||99.39||0
1637886590000|2021-11-26 00:29:50|99.34||99.39||99.39||99.34||0
1637886600000|2021-11-26 00:30:00|99.34||99.39||99.39||99.34||0
1637886610000|2021-11-26 00:30:10|99.44||99.44||99.44||99.44||0
1637886620000|2021-11-26 00:30:20|99.39||99.39||99.39||99.39||0
1637886630000|2021-11-26 00:30:30|99.34||99.39||99.39||99.34||0
1637886640000|2021-11-26 00:30:40|99.34||99.34||99.34||99.34||0
1637886660000|2021-11-26 00:31:00|99.39||99.29||99.39||99.29||0
1637886700000|2021-11-26 00:31:40|99.34||99.29||99.34||99.29||0
1637886710000|2021-11-26 00:31:50|99.34||99.34||99.34||99.34||0
1637886720000|2021-11-26 00:32:00|99.39||99.34||99.39||99.29||0
1637886730000|2021-11-26 00:32:10|99.39||99.34||99.39||99.34||0
1637886760000|2021-11-26 00:32:40|99.39||99.44||99.44||99.39||0
1637886780000|2021-11-26 00:33:00|99.49||99.49||99.54||99.49||0
1637886850000|2021-11-26 00:34:10|99.44||99.44||99.44||99.44||0
1637886870000|2021-11-26 00:34:30|99.39||99.39||99.39||99.39||0
1637886900000|2021-11-26 00:35:00|99.34||99.34||99.34||99.34||0
1637887120000|2021-11-26 00:38:40|99.24||99.14||99.24||99.14||10
1637887130000|2021-11-26 00:38:50|99.09||99.09||99.09||99.09||0
1637887140000|2021-11-26 00:39:00|99.29||99.34||99.34||99.29||0
1637887220000|2021-11-26 00:40:20|99.09||99.29||99.29||99.09||0
1637887230000|2021-11-26 00:40:30|99.34||99.34||99.34||99.34||0
1637887280000|2021-11-26 00:41:20|99.39||99.44||99.49||99.39||0
1637887350000|2021-11-26 00:42:30|99.39||99.44||99.44||99.39||0
1637887370000|2021-11-26 00:42:50|99.39||99.39||99.44||99.39||0
1637887380000|2021-11-26 00:43:00|99.34||99.39||99.39||99.34||0
1637887390000|2021-11-26 00:43:10|99.34||99.34||99.39||99.34||0
1637887400000|2021-11-26 00:43:20|99.39||99.34||99.39||99.34||0
1637887430000|2021-11-26 00:43:50|99.39||99.34||99.39||99.34||0
1637887460000|2021-11-26 00:44:20|99.39||99.39||99.39||99.39||0
1637887480000|2021-11-26 00:44:40|99.44||99.44||99.44||99.44||0
1637887490000|2021-11-26 00:44:50|99.39||99.39||99.39||99.39||0
1637887500000|2021-11-26 00:45:00|99.34||99.39||99.39||99.34||0
1637887510000|2021-11-26 00:45:10|99.34||99.34||99.39||99.34||0
1637887550000|2021-11-26 00:45:50|99.39||99.34||99.39||99.34||0
1637887560000|2021-11-26 00:46:00|99.39||99.44||99.44||99.34||0
1637887600000|2021-11-26 00:46:40|99.39||99.44||99.44||99.39||0
1637887610000|2021-11-26 00:46:50|99.39||99.39||99.44||99.39||0
1637887620000|2021-11-26 00:47:00|99.44||99.39||99.44||99.39||0
1637887630000|2021-11-26 00:47:10|99.44||99.44||99.44||99.39||0
1637887640000|2021-11-26 00:47:20|99.39||99.39||99.39||99.39||0
1637887670000|2021-11-26 00:47:50|99.44||99.44||99.44||99.39||0
1637887740000|2021-11-26 00:49:00|99.39||99.39||99.39||99.39||0
1637887750000|2021-11-26 00:49:10|99.44||99.44||99.44||99.44||0
1637887770000|2021-11-26 00:49:30|99.39||99.39||99.39||99.34||0
1637887800000|2021-11-26 00:50:00|99.34||99.39||99.39||99.34||0
1637887810000|2021-11-26 00:50:10|99.34||99.39||99.39||99.34||0
1637887820000|2021-11-26 00:50:20|99.34||99.34||99.39||99.34||0
1637887830000|2021-11-26 00:50:30|99.39||99.39||99.39||99.39||0
1637887840000|2021-11-26 00:50:40|99.34||99.39||99.39||99.34||0
1637887850000|2021-11-26 00:50:50|99.34||99.29||99.34||99.29||0
1637887860000|2021-11-26 00:51:00|99.34||99.34||99.34||99.29||0
1637887870000|2021-11-26 00:51:10|99.29||99.34||99.34||99.29||0
1637887920000|2021-11-26 00:52:00|99.29||99.29||99.29||99.29||0
1637887930000|2021-11-26 00:52:10|99.34||99.34||99.34||99.29||0
1637887960000|2021-11-26 00:52:40|99.29||99.29||99.34||99.29||0
1637887970000|2021-11-26 00:52:50|99.34||99.24||99.34||99.24||0
1637887980000|2021-11-26 00:53:00|99.19||99.14||99.19||99.14||0
1637888000000|2021-11-26 00:53:20|99.19||99.19||99.19||99.19||0
1637888010000|2021-11-26 00:53:30|99.14||99.14||99.14||99.14||0
1637888080000|2021-11-26 00:54:40|99.19||99.19||99.19||99.19||0
1637888090000|2021-11-26 00:54:50|99.14||99.19||99.19||99.14||0
1637888100000|2021-11-26 00:55:00|99.14||99.14||99.19||99.14||0
1637888110000|2021-11-26 00:55:10|99.19||99.19||99.19||99.19||0
1637888120000|2021-11-26 00:55:20|99.14||99.14||99.14||99.14||0
1637888150000|2021-11-26 00:55:50|99.19||99.19||99.19||99.19||0
1637888170000|2021-11-26 00:56:10|99.14||99.14||99.14||99.14||0
1637888200000|2021-11-26 00:56:40|99.19||99.19||99.19||99.19||0
1637888230000|2021-11-26 00:57:10|99.24||99.24||99.24||99.24||0
1637888240000|2021-11-26 00:57:20|99.19||99.24||99.24||99.19||0
1637888250000|2021-11-26 00:57:30|99.19||99.19||99.24||99.19||0
1637888260000|2021-11-26 00:57:40|99.24||99.24||99.24||99.19||0
1637888270000|2021-11-26 00:57:50|99.19||99.24||99.24||99.19||0
1637888280000|2021-11-26 00:58:00|99.19||99.34||99.34||99.19||0
1637888290000|2021-11-26 00:58:10|99.39||99.39||99.39||99.34||0
1637888300000|2021-11-26 00:58:20|99.34||99.34||99.39||99.34||0
1637888310000|2021-11-26 00:58:30|99.39||99.44||99.49||99.39||0
1637888320000|2021-11-26 00:58:40|99.49||99.49||99.49||99.49||0
1637888330000|2021-11-26 00:58:50|99.44||99.44||99.49||99.44||0
1637888340000|2021-11-26 00:59:00|99.49||99.49||99.49||99.44||0
1637888350000|2021-11-26 00:59:10|99.44||99.44||99.44||99.44||0
1637888370000|2021-11-26 00:59:30|99.49||99.49||99.49||99.44||0
1637888400000|2021-11-26 01:00:00|99.54||99.54||99.54||99.54||0
1637888460000|2021-11-26 01:01:00|99.44||99.44||99.44||99.44||0
1637888600000|2021-11-26 01:03:20|99.34||99.34||99.34||99.34||0
1637888620000|2021-11-26 01:03:40|99.29||99.29||99.29||99.29||0
1637888640000|2021-11-26 01:04:00|99.34||99.34||99.34||99.34||0
1637888660000|2021-11-26 01:04:20|99.39||99.34||99.39||99.34||0
1637888700000|2021-11-26 01:05:00|99.29||99.29||99.29||99.29||0
1637888710000|2021-11-26 01:05:10|99.34||99.34||99.34||99.34||0
1637888730000|2021-11-26 01:05:30|99.39||99.39||99.44||99.39||0
1637888740000|2021-11-26 01:05:40|99.44||99.44||99.44||99.39||0
1637888760000|2021-11-26 01:06:00|99.39||99.34||99.39||99.34||0
1637888780000|2021-11-26 01:06:20|99.29||99.29||99.29||99.29||0
1637888790000|2021-11-26 01:06:30|99.24||99.24||99.24||99.24||0
1637888820000|2021-11-26 01:07:00|99.19||99.24||99.24||99.19||0
1637888830000|2021-11-26 01:07:10|99.19||99.19||99.19||99.19||0
1637888840000|2021-11-26 01:07:20|99.24||99.24||99.24||99.24||0
1637888850000|2021-11-26 01:07:30|99.19||99.14||99.19||99.14||0
1637888860000|2021-11-26 01:07:40|99.19||99.14||99.19||99.14||0
1637888870000|2021-11-26 01:07:50|99.09||99.14||99.14||99.09||0
1637888880000|2021-11-26 01:08:00|99.19||99.14||99.19||99.14||0
1637888890000|2021-11-26 01:08:10|99.19||99.14||99.19||99.09||0
1637888910000|2021-11-26 01:08:30|99.09||99.14||99.14||99.09||0
1637888930000|2021-11-26 01:08:50|99.44||99.44||99.44||99.44||15
1637889200000|2021-11-26 01:13:20|99.49||99.54||99.54||99.49||0
1637889230000|2021-11-26 01:13:50|99.39||99.29||99.54||99.29||0
1637890050000|2021-11-26 01:27:30|99.34||99.44||99.54||99.34||0
1637890340000|2021-11-26 01:32:20||98.47||98.47||98.47||98.47|485
1637890640000|2021-11-26 01:37:20|99.39||99.39||99.39||99.39||0
1637890650000|2021-11-26 01:37:30|99.44||99.44||99.44||99.44||0
1637890680000|2021-11-26 01:38:00|99.34||99.34||99.34||99.34||0
1637890690000|2021-11-26 01:38:10|99.44||99.44||99.44||99.44||0
1637890870000|2021-11-26 01:41:10|99.04||99.04||99.04||99.04||0
1637890890000|2021-11-26 01:41:30|98.79||98.79||98.79||98.79||2
1637891060000|2021-11-26 01:44:20|98.59|98.17|98.59|98.17|98.59|98.17|98.59|98.17|700
1637891070000|2021-11-26 01:44:30||98.22||98.22||98.22||98.22|0
1637891080000|2021-11-26 01:44:40|98.54||98.54||98.54||98.54||0
1637891200000|2021-11-26 01:46:40|98.59||98.59||98.59||98.59||9
1637891240000|2021-11-26 01:47:20|98.54||98.54||98.54||98.54||0
1637891540000|2021-11-26 01:52:20|98.59||98.59||98.59||98.59||0
1637891880000|2021-11-26 01:58:00|98.54||98.54||98.54||98.54||0
1637892000000|2021-11-26 02:00:00|98.59||98.59||98.59||98.59||0
1637892660000|2021-11-26 02:11:00||98.17||98.22||98.22||98.17|0
1637892690000|2021-11-26 02:11:30||98.17||98.17||98.17||98.17|0
1637893310000|2021-11-26 02:21:50|98.29|97.97|98.29|97.97|98.29|97.97|98.29|97.97|120
1637893320000|2021-11-26 02:22:00|98.24||98.29||98.29||98.24||0
1637893360000|2021-11-26 02:22:40|98.44||98.59||98.59||98.44||0
1637893390000|2021-11-26 02:23:10|98.04|97.12|98.04|97.22|98.04|97.22|97.99|97.12|520
1637893400000|2021-11-26 02:23:20||97.12||97.12||97.12||97.12|0
1637893460000|2021-11-26 02:24:20|97.99||97.99||97.99||97.99||0
1637893480000|2021-11-26 02:24:40||97.07||97.07||97.07||97.07|0
1637893660000|2021-11-26 02:27:40||97.02||97.02||97.02||97.02|0
1637893920000|2021-11-26 02:32:00|97.54||97.54||97.54||97.54||0
1637893930000|2021-11-26 02:32:10|97.34|97.32|97.99|97.02|97.99|97.32|97.34|97.02|5
1637894020000|2021-11-26 02:33:40||97.07||97.02||97.12||97.02|0
1637894320000|2021-11-26 02:38:40||97.07||97.12||97.12||97.07|0
1637894380000|2021-11-26 02:39:40||97.07||97.07||97.07||97.07|0
1637894400000|2021-11-26 02:40:00||97.12||97.27||97.27||97.12|0
1637894510000|2021-11-26 02:41:50||97.12||97.27||97.27||97.12|0
1637894520000|2021-11-26 02:42:00||97.22||97.27||97.27||97.22|0
1637894530000|2021-11-26 02:42:10||97.12||97.22||97.22||97.12|0
1637895130000|2021-11-26 02:52:10||97.27||97.27||97.27||97.27|0
1637895140000|2021-11-26 02:52:20||97.22||97.22||97.22||97.22|0
1637896400000|2021-11-26 03:13:20||97.27||97.27||97.27||97.27|0
1637896500000|2021-11-26 03:15:00||97.32||97.27||97.32||97.27|0
1637896960000|2021-11-26 03:22:40||97.22||97.22||97.22||97.22|0
1637897860000|2021-11-26 03:37:40|97.79||97.79||97.79||97.79||0
1637897870000|2021-11-26 03:37:50|97.99||97.99||97.99||97.99||0
1637898160000|2021-11-26 03:42:40|97.89||97.89||97.89||97.89||0
1637899000000|2021-11-26 03:56:40|97.84||97.84||97.84||97.84||0
1637899020000|2021-11-26 03:57:00|97.94||97.79||97.99||97.79||0
1637901030000|2021-11-26 04:30:30|97.04|96.82|97.04|96.82|97.04|96.82|97.04|96.82|511
1637901040000|2021-11-26 04:30:40|96.99|96.87|97.04|96.87|97.04|96.87|96.99|96.87|1
1637901050000|2021-11-26 04:30:50||96.82||96.82||96.82||96.82|0
1637901120000|2021-11-26 04:32:00|97.79||97.79||97.79||97.79||74
1637901130000|2021-11-26 04:32:10||96.67||96.67||96.67||96.67|0
1637901800000|2021-11-26 04:43:20||96.57||96.62||96.62||96.57|0
1637901810000|2021-11-26 04:43:30||96.97||96.97||96.97||96.97|0
1637902110000|2021-11-26 04:48:30||97.02||97.02||97.02||97.02|0
1637902510000|2021-11-26 04:55:10||96.97||96.97||96.97||96.97|0
1637904590000|2021-11-26 05:29:50|97.74||97.74||97.74||97.74||0
1637904620000|2021-11-26 05:30:20|97.94||97.69||97.94||97.69||0
1637904630000|2021-11-26 05:30:30|97.64||97.59||97.89||97.59||0
1637904890000|2021-11-26 05:34:50|97.54||97.54||97.54||97.54||0
1637904930000|2021-11-26 05:35:30|97.49||97.49||97.49||97.49||0
1637905100000|2021-11-26 05:38:20|97.54||97.54||97.54||97.54||0
1637905110000|2021-11-26 05:38:30|97.59||97.79||97.79||97.59||0
1637905450000|2021-11-26 05:44:10|97.84|97.17|97.84|97.17|97.84|97.17|97.84|97.17|0
1637905480000|2021-11-26 05:44:40|97.79||97.79||97.79||97.79||0
1637905950000|2021-11-26 05:52:30||97.22||97.22||97.22||97.22|0
1637906730000|2021-11-26 06:05:30||97.27||97.27||97.27||97.27|0
1637907250000|2021-11-26 06:14:10|97.49||97.49||97.54||97.49||20
1637907260000|2021-11-26 06:14:20|||||||||15
1637907290000|2021-11-26 06:14:50|97.54||97.54||97.54||97.54||0
1637907320000|2021-11-26 06:15:20|97.44||97.49||97.49||97.44||0
1637907340000|2021-11-26 06:15:40|97.59||97.59||97.59||97.59||5
1637907360000|2021-11-26 06:16:00||97.32||97.32||97.32||97.32|0
1637907370000|2021-11-26 06:16:10|97.64||97.64||97.64||97.64||0
1637907480000|2021-11-26 06:18:00||97.27||97.27||97.27||97.27|0
1637907670000|2021-11-26 06:21:10|97.49||97.49||97.49||97.49||0
1637907780000|2021-11-26 06:23:00|97.34|96.77|97.34|96.77|97.34|96.77|97.29|96.77|25
1637907790000|2021-11-26 06:23:10|97.49|96.82|97.49|97.07|97.49|97.07|97.49|96.82|0
1637908020000|2021-11-26 06:27:00||97.02||97.02||97.02||97.02|0
1637908570000|2021-11-26 06:36:10|97.44||97.44||97.44||97.44||0
1637908590000|2021-11-26 06:36:30|97.49||97.49||97.49||97.49||0
1637908690000|2021-11-26 06:38:10|97.44||97.44||97.44||97.44||0
1637908710000|2021-11-26 06:38:30|97.24||97.44||97.44||97.24||0
1637908910000|2021-11-26 06:41:50|97.49||97.49||97.49||97.49||0
1637909040000|2021-11-26 06:44:00|97.44||97.44||97.44||97.44||0
1637909100000|2021-11-26 06:45:00|97.39||97.39||97.39||97.39||0
1637909110000|2021-11-26 06:45:10|97.24|96.87|97.24|96.87|97.24|96.87|97.24|96.87|7
1637909140000|2021-11-26 06:45:40|97.39||97.39||97.39||97.39||0
1637909180000|2021-11-26 06:46:20|97.44||97.44||97.44||97.44||0
1637909200000|2021-11-26 06:46:40|97.39||97.39||97.39||97.39||0
1637909370000|2021-11-26 06:49:30|97.04||97.04||97.04||97.04||0
1637909390000|2021-11-26 06:49:50|97.19||97.19||97.19||97.19||1
1637909410000|2021-11-26 06:50:10|97.24||97.24||97.24||97.24||0
1637909420000|2021-11-26 06:50:20|97.39||97.39||97.39||97.39||0
1637909460000|2021-11-26 06:51:00|||||||||3
1637909470000|2021-11-26 06:51:10||96.92||96.92||96.92||96.92|0
1637909480000|2021-11-26 06:51:20|97.59|96.97|97.59|96.92|97.79|96.97|97.59|96.92|0
1637909490000|2021-11-26 06:51:30||96.97||96.92||96.97||96.92|0
1637909500000|2021-11-26 06:51:40|97.54|97.22|97.54|97.22|97.54|97.22|97.54|97.22|0
1637909520000|2021-11-26 06:52:00||96.92||96.92||96.92||96.92|5
1637909530000|2021-11-26 06:52:10|97.24||97.44||97.44||97.24||0
1637909550000|2021-11-26 06:52:30|97.39|96.87|97.39|96.87|97.39|96.87|97.39|96.87|0
1637909660000|2021-11-26 06:54:20||96.97||96.97||96.97||96.97|0
1637909930000|2021-11-26 06:58:50|97.29||97.29||97.29||97.29||0
1637909940000|2021-11-26 06:59:00|97.14||97.14||97.14||97.14||0
1637909950000|2021-11-26 06:59:10|97.09||97.09||97.09||97.09||0
1637909960000|2021-11-26 06:59:20|97.04|96.87|96.99|96.87|97.04|96.87|96.99|96.87|5
1637909970000|2021-11-26 06:59:30|||||||||89
1637909980000|2021-11-26 06:59:40|96.94|96.82|96.94|96.52|96.94|96.82|96.94|96.52|15
1637909990000|2021-11-26 06:59:50||96.47||96.47||96.47||96.47|200
1637910000000|2021-11-26 07:00:00|96.69|96.52|96.64|96.47|96.69|96.52|96.64|96.47|29
1637910010000|2021-11-26 07:00:10|96.59|96.32|96.54|96.32|96.64|96.32|96.54|96.32|27
1637910020000|2021-11-26 07:00:20|96.49|96.17|96.44|96.12|96.49|96.17|96.34|96.12|27
1637910030000|2021-11-26 07:00:30||96.22||96.17||96.22||96.12|0
1637910040000|2021-11-26 07:00:40|96.24|96.12|96.24|96.12|96.24|96.17|96.24|96.07|38
1637910050000|2021-11-26 07:00:50|96.44|96.07|96.44|96.27|96.44|96.32|96.44|96.07|223
1637910060000|2021-11-26 07:01:00|96.42|96.29|96.42|96.14|96.42|96.29|96.42|96.14|80
1637910070000|2021-11-26 07:01:10|96.47|96.19|96.47|96.19|96.47|96.19|96.47|96.19|0
1637910080000|2021-11-26 07:01:20|96.52|96.24|96.52|96.34|96.52|96.34|96.52|96.24|11
1637910090000|2021-11-26 07:01:30|96.57|96.39|96.57|96.39|96.57|96.39|96.57|96.34|0
1637910100000|2021-11-26 07:01:40||96.34||96.29||96.39||96.29|20
1637910120000|2021-11-26 07:02:00|96.52||96.57||96.57||96.52||0
1637910130000|2021-11-26 07:02:10|96.52||96.52||96.52||96.52||0
1637910140000|2021-11-26 07:02:20|96.57||96.57||96.57||96.47||0
1637910150000|2021-11-26 07:02:30|96.52|96.34|96.57|96.34|96.57|96.34|96.52|96.34|0
1637910160000|2021-11-26 07:02:40||96.24||96.29||96.29||96.24|6
1637910170000|2021-11-26 07:02:50|96.52||96.47||96.52||96.47||0
1637910180000|2021-11-26 07:03:00|96.52||96.52||96.52||96.47||0
1637910190000|2021-11-26 07:03:10|96.47||96.37||96.52||96.37||0
1637910200000|2021-11-26 07:03:20|||||||||2
1637910210000|2021-11-26 07:03:30||96.19||96.19||96.19||96.19|4
1637910220000|2021-11-26 07:03:40|96.32||96.32||96.32||96.32||0
1637910230000|2021-11-26 07:03:50|96.27|96.14|96.27|96.14|96.32|96.14|96.27|96.14|6
1637910240000|2021-11-26 07:04:00|96.22||96.37||96.37||96.22||5
1637910280000|2021-11-26 07:04:40||96.09||96.09||96.09||96.09|166
1637910290000|2021-11-26 07:04:50||96.19||96.19||96.19||96.19|0
1637910300000|2021-11-26 07:05:00||96.24||96.24||96.24||96.24|0
1637910310000|2021-11-26 07:05:10|96.42|96.34|96.42|96.24|96.42|96.34|96.42|96.24|20
1637910320000|2021-11-26 07:05:20||96.29||96.29||96.29||96.29|0
1637910330000|2021-11-26 07:05:30|96.37|96.34|96.42|96.19|96.42|96.34|96.37|96.19|2
1637910350000|2021-11-26 07:05:50|96.32||96.32||96.32||96.32||0
1637910360000|2021-11-26 07:06:00|96.27|96.14|96.32|96.14|96.32|96.14|96.27|96.14|6
1637910390000|2021-11-26 07:06:30|||||||||1
1637910400000|2021-11-26 07:06:40|96.22|96.19|96.22|96.09|96.22|96.19|96.22|96.09|9
1637910430000|2021-11-26 07:07:10|||||||||10
1637910460000|2021-11-26 07:07:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|27
1637910470000|2021-11-26 07:07:50|96.22||96.22||96.22||96.22||26
1637910480000|2021-11-26 07:08:00|96.17||96.12||96.17||96.12||0
1637910490000|2021-11-26 07:08:10|96.17||96.17||96.17||96.17||0
1637910500000|2021-11-26 07:08:20|||||||||1
1637910530000|2021-11-26 07:08:50|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.19|81
1637910540000|2021-11-26 07:09:00|96.32||96.32||96.32||96.32||2
1637910550000|2021-11-26 07:09:10|96.37||96.37||96.37||96.37||0
1637910560000|2021-11-26 07:09:20|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|0
1637910570000|2021-11-26 07:09:30||96.19||96.24||96.24||96.19|10
1637910580000|2021-11-26 07:09:40|||||||||25
1637910590000|2021-11-26 07:09:50||96.19||96.19||96.19||96.19|50
1637910600000|2021-11-26 07:10:00|96.37|96.14|96.32|96.14|96.37|96.14|96.32|96.14|300
1637910620000|2021-11-26 07:10:20|96.27|96.09|96.27|96.09|96.27|96.09|96.27|96.09|0
1637910670000|2021-11-26 07:11:10|96.32||96.32||96.32||96.32||0
1637910680000|2021-11-26 07:11:20||96.14||96.14||96.14||96.14|0
1637910690000|2021-11-26 07:11:30|96.37|96.19|96.37|96.19|96.37|96.19|96.37|96.19|3
1637910700000|2021-11-26 07:11:40|96.32||96.37||96.37||96.32||0
1637910710000|2021-11-26 07:11:50|96.47|96.34|96.42|96.34|96.47|96.34|96.42|96.34|19
1637910720000|2021-11-26 07:12:00|96.47||96.47||96.47||96.47||0
1637910730000|2021-11-26 07:12:10|96.42||96.47||96.47||96.42||0
1637910750000|2021-11-26 07:12:30|96.42||96.47||96.47||96.42||10
1637910760000|2021-11-26 07:12:40|96.52|96.39|96.47|96.39|96.52|96.39|96.47|96.39|0
1637910770000|2021-11-26 07:12:50|96.52|96.34|96.52|96.34|96.52|96.34|96.52|96.34|2
1637910810000|2021-11-26 07:13:30|96.47||96.47||96.47||96.47||0
1637910830000|2021-11-26 07:13:50|96.52||96.52||96.52||96.52||0
1637910850000|2021-11-26 07:14:10||96.39||96.34||96.39||96.34|1
1637910860000|2021-11-26 07:14:20|96.47|96.39|96.52|96.34|96.52|96.39|96.47|96.34|2
1637910880000|2021-11-26 07:14:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|0
1637910890000|2021-11-26 07:14:50||96.34||96.34||96.34||96.34|9
1637910900000|2021-11-26 07:15:00|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|10
1637910910000|2021-11-26 07:15:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|12
1637910920000|2021-11-26 07:15:20|||||||||10
1637910970000|2021-11-26 07:16:10|||||||||22
1637910990000|2021-11-26 07:16:30|||||||||13
1637911000000|2021-11-26 07:16:40|||||||||92
1637911010000|2021-11-26 07:16:50|||||||||10
1637911040000|2021-11-26 07:17:20|||||||||205
1637911050000|2021-11-26 07:17:30|96.32|96.14|96.27|96.04|96.37|96.19|96.27|96.04|407
1637911060000|2021-11-26 07:17:40||96.09||96.09||96.09||96.09|0
1637911070000|2021-11-26 07:17:50||96.14||96.14||96.14||96.14|0
1637911080000|2021-11-26 07:18:00|96.32||96.32||96.32||96.32||2
1637911120000|2021-11-26 07:18:40||96.19||96.19||96.19||96.19|0
1637911140000|2021-11-26 07:19:00|96.27||96.27||96.27||96.27||0
1637911150000|2021-11-26 07:19:10|96.22|96.14|96.22|96.04|96.22|96.14|96.22|96.04|50
1637911190000|2021-11-26 07:19:50|96.12|95.99|96.12|95.99|96.12|95.99|96.12|95.99|307
1637911200000|2021-11-26 07:20:00|96.07||96.07||96.07||96.07||40
1637911210000|2021-11-26 07:20:10|||||||||47
1637911220000|2021-11-26 07:20:20|96.12||96.12||96.12||96.12||13
1637911230000|2021-11-26 07:20:30|96.07||96.07||96.07||96.07||0
1637911240000|2021-11-26 07:20:40|96.12|96.04|96.17|96.04|96.17|96.04|96.12|96.04|6
1637911260000|2021-11-26 07:21:00|||||||||21
1637911480000|2021-11-26 07:24:40||95.99||95.99||95.99||95.99|200
1637911490000|2021-11-26 07:24:50|96.12||96.12||96.12||96.12||0
1637911520000|2021-11-26 07:25:20|96.07||96.07||96.07||96.07||5
1637911530000|2021-11-26 07:25:30|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|9
1637911540000|2021-11-26 07:25:40||96.04||95.99||96.04||95.99|3
1637911570000|2021-11-26 07:26:10|96.17||96.12||96.17||96.12||0
1637911590000|2021-11-26 07:26:30||96.04||96.04||96.04||96.04|0
1637911610000|2021-11-26 07:26:50|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|10
1637911630000|2021-11-26 07:27:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|274
1637911640000|2021-11-26 07:27:20|96.07||96.07||96.07||96.07||0
1637911650000|2021-11-26 07:27:30|96.02|95.99|96.02|95.89|96.02|95.99|96.02|95.89|22
1637911670000|2021-11-26 07:27:50||95.84||95.84||95.84||95.84|500
1637911690000|2021-11-26 07:28:10|95.97|95.79|95.97|95.79|95.97|95.79|95.97|95.79|30
1637911700000|2021-11-26 07:28:20|95.92|95.74|95.82|95.64|95.92|95.74|95.82|95.64|1
1637911710000|2021-11-26 07:28:30|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|510
1637911730000|2021-11-26 07:28:50|95.87|95.74|95.82|95.64|95.87|95.74|95.77|95.64|106
1637911740000|2021-11-26 07:29:00|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|27
1637911750000|2021-11-26 07:29:10|95.97|95.84|95.97|95.79|95.97|95.84|95.97|95.79|10
1637911820000|2021-11-26 07:30:20|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|1
1637911830000|2021-11-26 07:30:30|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|0
1637911840000|2021-11-26 07:30:40|95.92|95.79|95.92|95.84|95.92|95.84|95.92|95.79|0
1637911900000|2021-11-26 07:31:40|95.97|95.94|96.02|95.94|96.02|95.94|95.97|95.94|6
1637911910000|2021-11-26 07:31:50|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|5
1637911930000|2021-11-26 07:32:10|||||||||5
1637911970000|2021-11-26 07:32:50||95.89||95.89||95.89||95.89|2
1637911980000|2021-11-26 07:33:00|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|121
1637912000000|2021-11-26 07:33:20|95.97||96.02||96.02||95.97||0
1637912050000|2021-11-26 07:34:10|95.97|95.94|95.92|95.84|96.02|95.94|95.92|95.84|262
1637912060000|2021-11-26 07:34:20|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|127
1637912070000|2021-11-26 07:34:30|||||||||1
1637912080000|2021-11-26 07:34:40|95.87||95.87||95.87||95.87||93
1637912090000|2021-11-26 07:34:50|95.92||95.92||95.92||95.92||57
1637912100000|2021-11-26 07:35:00|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|18
1637912110000|2021-11-26 07:35:10|95.92|95.89|95.92|95.79|95.92|95.89|95.92|95.79|40
1637912120000|2021-11-26 07:35:20|95.87||95.87||95.87||95.87||0
1637912140000|2021-11-26 07:35:40|95.92||95.92||95.92||95.92||121
1637912160000|2021-11-26 07:36:00|95.87||95.87||95.87||95.87||89
1637912170000|2021-11-26 07:36:10|95.92||95.87||95.92||95.87||116
1637912190000|2021-11-26 07:36:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|13
1637912240000|2021-11-26 07:37:20|95.92|95.84|95.92|95.74|95.92|95.84|95.92|95.74|208
1637912260000|2021-11-26 07:37:40|95.87||95.87||95.87||95.87||0
1637912270000|2021-11-26 07:37:50||95.69||95.69||95.69||95.69|40
1637912280000|2021-11-26 07:38:00||95.74||95.74||95.74||95.74|1
1637912290000|2021-11-26 07:38:10||95.69||95.69||95.79||95.69|1
1637912300000|2021-11-26 07:38:20||95.74||95.74||95.74||95.74|0
1637912310000|2021-11-26 07:38:30|95.82||95.82||95.82||95.82||0
1637912320000|2021-11-26 07:38:40|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|6
1637912330000|2021-11-26 07:38:50|95.72|95.59|95.72|95.64|95.72|95.64|95.72|95.59|0
1637912350000|2021-11-26 07:39:10|||||||||24
1637912360000|2021-11-26 07:39:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|192
1637912370000|2021-11-26 07:39:30|95.67||95.67||95.67||95.67||62
1637912380000|2021-11-26 07:39:40|95.72|95.59|95.62|95.54|95.72|95.59|95.62|95.54|41
1637912400000|2021-11-26 07:40:00||95.49||95.49||95.49||95.49|135
1637912430000|2021-11-26 07:40:30|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|50
1637912440000|2021-11-26 07:40:40|||||||||20
1637912460000|2021-11-26 07:41:00|95.62||95.62||95.62||95.57||69
1637912470000|2021-11-26 07:41:10||95.54||95.54||95.54||95.54|1
1637912480000|2021-11-26 07:41:20|95.67||95.62||95.67||95.62||107
1637912490000|2021-11-26 07:41:30|95.67||95.67||95.67||95.67||0
1637912550000|2021-11-26 07:42:30|95.62||95.67||95.67||95.62||10
1637912600000|2021-11-26 07:43:20|95.62||95.62||95.62||95.62||5
1637912610000|2021-11-26 07:43:30|||||||||1
1637912620000|2021-11-26 07:43:40|||||||||6
1637912640000|2021-11-26 07:44:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|24
1637912650000|2021-11-26 07:44:10|95.62||95.62||95.62||95.62||0
1637912670000|2021-11-26 07:44:30|95.57||95.62||95.62||95.57||15
1637912700000|2021-11-26 07:45:00||95.54||95.49||95.54||95.49|21
1637912710000|2021-11-26 07:45:10||95.54||95.49||95.54||95.49|160
1637912820000|2021-11-26 07:47:00|95.57||95.57||95.62||95.57||0
1637912830000|2021-11-26 07:47:10|95.62|95.39|95.52|95.39|95.62|95.39|95.52|95.39|546
1637912840000|2021-11-26 07:47:20|95.47|95.34|95.47|95.34|95.47|95.34|95.47|95.34|0
1637912850000|2021-11-26 07:47:30|95.42||95.42||95.42||95.42||15
1637912860000|2021-11-26 07:47:40|95.47||95.47||95.47||95.42||6
1637912870000|2021-11-26 07:47:50|95.52|95.39|95.52|95.39|95.52|95.39|95.52|95.39|26
1637912880000|2021-11-26 07:48:00|||||||||25
1637912920000|2021-11-26 07:48:40|95.57|95.44|95.57|95.44|95.57|95.44|95.57|95.44|0
1637912930000|2021-11-26 07:48:50|95.62||95.62||95.62||95.62||0
1637912940000|2021-11-26 07:49:00|95.57||95.57||95.57||95.57||0
1637912960000|2021-11-26 07:49:20|95.62||95.62||95.62||95.62||0
1637913000000|2021-11-26 07:50:00|95.57||95.57||95.57||95.57||0
1637913020000|2021-11-26 07:50:20|||||||||25
1637913030000|2021-11-26 07:50:30|95.52|95.39|95.47|95.39|95.52|95.39|95.47|95.39|1
1637913040000|2021-11-26 07:50:40|95.52||95.52||95.52||95.52||20
1637913070000|2021-11-26 07:51:10||95.44||95.39||95.44||95.39|50
1637913120000|2021-11-26 07:52:00|95.57||95.57||95.57||95.57||13
1637913130000|2021-11-26 07:52:10|95.62|95.44|95.62|95.49|95.62|95.49|95.62|95.44|6
1637913150000|2021-11-26 07:52:30||95.44||95.44||95.44||95.44|0
1637913160000|2021-11-26 07:52:40|95.57||95.57||95.57||95.57||0
1637913170000|2021-11-26 07:52:50|95.62||95.62||95.62||95.62||0
1637913200000|2021-11-26 07:53:20|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|12
1637913210000|2021-11-26 07:53:30|||||||||50
1637913220000|2021-11-26 07:53:40||95.54||95.54||95.54||95.54|139
1637913230000|2021-11-26 07:53:50|95.67||95.67||95.67||95.67||5
1637913270000|2021-11-26 07:54:30|95.72|95.59|95.72|95.59|95.72|95.59|95.72|95.59|0
1637913300000|2021-11-26 07:55:00|95.67|95.49|95.72|95.54|95.72|95.54|95.67|95.49|250
1637913320000|2021-11-26 07:55:20||95.64||95.64||95.64||95.64|225
1637913330000|2021-11-26 07:55:30|||||||||794
1637913340000|2021-11-26 07:55:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|86
1637913350000|2021-11-26 07:55:50||95.49||95.49||95.49||95.49|10
1637913360000|2021-11-26 07:56:00||95.44||95.44||95.44||95.44|505
1637913370000|2021-11-26 07:56:10|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|23
1637913380000|2021-11-26 07:56:20|95.62|95.44|95.42|95.29|95.62|95.44|95.42|95.29|63
1637913390000|2021-11-26 07:56:30|95.37|95.19|95.32|95.19|95.37|95.19|95.27|95.19|70
1637913410000|2021-11-26 07:56:50|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|235
1637913420000|2021-11-26 07:57:00|95.47|95.34|95.42|95.24|95.47|95.34|95.37|95.24|346
1637913470000|2021-11-26 07:57:50||95.29||95.29||95.29||95.29|0
1637913480000|2021-11-26 07:58:00|95.47||95.47||95.47||95.47||0
1637913490000|2021-11-26 07:58:10|95.52|95.34|95.52|95.34|95.52|95.34|95.52|95.34|0
1637913500000|2021-11-26 07:58:20|95.57|95.44|95.47|95.29|95.57|95.44|95.42|95.29|466
1637913510000|2021-11-26 07:58:30|95.52|95.34|95.72|95.54|95.72|95.54|95.47|95.29|512
1637913520000|2021-11-26 07:58:40|95.67|95.34|95.47|95.34|95.67|95.34|95.47|95.34|642
1637913530000|2021-11-26 07:58:50|95.57|95.39|95.57|95.44|95.57|95.44|95.57|95.34|770
1637913540000|2021-11-26 07:59:00|95.62|95.49|95.62|95.49|95.62|95.54|95.57|95.49|199
1637913550000|2021-11-26 07:59:10||95.54||95.49||95.54||95.49|10
1637913570000|2021-11-26 07:59:30|95.67|95.54|95.67|95.59|95.67|95.59|95.67|95.54|154
1637913580000|2021-11-26 07:59:40|95.72|95.49|95.62|95.44|95.72|95.49|95.62|95.44|197
1637913590000|2021-11-26 07:59:50|95.67|95.49|95.77|95.64|95.77|95.64|95.67|95.49|586
1637913600000|2021-11-26 08:00:00|95.72|95.59|95.17|94.99|95.72|95.59|95.17|94.99|678
1637913610000|2021-11-26 08:00:10|95.12|95.04|94.72|94.59|95.17|95.04|94.67|94.59|422
1637913620000|2021-11-26 08:00:20|94.77|94.64|94.72|94.59|94.77|94.64|94.72|94.54|125
1637913630000|2021-11-26 08:00:30|94.67|94.54|94.47|94.29|94.72|94.59|94.37|94.29|219
1637913640000|2021-11-26 08:00:40|94.42|94.14|94.42|94.29|94.42|94.29|94.32|94.09|634
1637913650000|2021-11-26 08:00:50|94.47|94.34|94.47|94.29|94.47|94.34|94.37|94.29|146
1637913660000|2021-11-26 08:01:00|94.37|94.34|94.52|94.44|94.52|94.44|94.37|94.29|453
1637913670000|2021-11-26 08:01:10|94.57|94.49|94.67|94.49|94.67|94.59|94.57|94.49|245
1637913680000|2021-11-26 08:01:20|94.62||94.62||94.67||94.62||20
1637913690000|2021-11-26 08:01:30|94.67|94.54|94.42|94.29|94.67|94.54|94.42|94.29|141
1637913700000|2021-11-26 08:01:40|94.47|94.34|94.42|94.29|94.47|94.34|94.42|94.29|35
1637913710000|2021-11-26 08:01:50|94.47|94.34|94.57|94.44|94.57|94.49|94.47|94.34|54
1637913720000|2021-11-26 08:02:00|94.52|94.49|94.57|94.44|94.57|94.49|94.52|94.44|587
1637913730000|2021-11-26 08:02:10||94.49||94.44||94.49||94.44|50
1637913740000|2021-11-26 08:02:20|94.52|94.39|94.52|94.39|94.52|94.44|94.47|94.39|85
1637913750000|2021-11-26 08:02:30|94.47|94.44|94.47|94.34|94.52|94.44|94.47|94.34|101
1637913760000|2021-11-26 08:02:40||94.39||94.29||94.39||94.29|36
1637913770000|2021-11-26 08:02:50|94.42|94.34|94.37|94.24|94.42|94.39|94.32|94.24|230
1637913780000|2021-11-26 08:03:00|94.32|94.19|94.37|94.29|94.37|94.29|94.22|94.14|249
1637913790000|2021-11-26 08:03:10|94.42|94.34|94.47|94.34|94.47|94.34|94.42|94.34|80
1637913800000|2021-11-26 08:03:20|94.52|94.39|94.57|94.44|94.57|94.44|94.47|94.39|110
1637913810000|2021-11-26 08:03:30|94.52|94.49|94.57|94.49|94.62|94.49|94.52|94.44|157
1637913820000|2021-11-26 08:03:40|94.62||94.57||94.62||94.57||334
1637913830000|2021-11-26 08:03:50|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|849
1637913840000|2021-11-26 08:04:00|94.57|94.39|94.67|94.54|94.67|94.54|94.47|94.34|139
1637913850000|2021-11-26 08:04:10|94.62|94.49|94.57|94.44|94.67|94.49|94.57|94.44|67
1637913860000|2021-11-26 08:04:20|94.52|94.49|94.57|94.49|94.62|94.49|94.52|94.44|169
1637913870000|2021-11-26 08:04:30|94.62|94.54|94.57|94.49|94.62|94.54|94.52|94.44|461
1637913880000|2021-11-26 08:04:40|94.62|94.54|94.52|94.44|94.62|94.54|94.52|94.44|186
1637913890000|2021-11-26 08:04:50|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|354
1637913900000|2021-11-26 08:05:00|94.47|94.39|94.37|94.24|94.47|94.39|94.32|94.24|281
1637913910000|2021-11-26 08:05:10|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|104
1637913920000|2021-11-26 08:05:20|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|684
1637913930000|2021-11-26 08:05:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|117
1637913940000|2021-11-26 08:05:40|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|253
1637913950000|2021-11-26 08:05:50|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|377
1637913960000|2021-11-26 08:06:00|94.42|94.34|94.32|94.24|94.42|94.34|94.32|94.24|321
1637913970000|2021-11-26 08:06:10|94.37|94.29|94.47|94.34|94.47|94.39|94.37|94.29|149
1637913980000|2021-11-26 08:06:20|94.42|94.39|94.37|94.29|94.47|94.39|94.37|94.24|260
1637913990000|2021-11-26 08:06:30|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.19|378
1637914000000|2021-11-26 08:06:40|94.22|94.14|94.22|94.14|94.22|94.19|94.22|94.14|62
1637914010000|2021-11-26 08:06:50|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|15
1637914020000|2021-11-26 08:07:00|94.17|94.09|94.22|94.14|94.27|94.19|94.17|94.09|484
1637914030000|2021-11-26 08:07:10|94.27|94.19|94.42|94.34|94.42|94.34|94.27|94.19|421
1637914040000|2021-11-26 08:07:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|110
1637914050000|2021-11-26 08:07:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|26
1637914060000|2021-11-26 08:07:40|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|27
1637914070000|2021-11-26 08:07:50|94.42|94.34|94.42|94.29|94.42|94.34|94.37|94.29|268
1637914080000|2021-11-26 08:08:00|94.37|94.24|94.37|94.29|94.42|94.29|94.37|94.24|100
1637914090000|2021-11-26 08:08:10|94.42|94.34|94.52|94.39|94.52|94.44|94.42|94.34|165
1637914100000|2021-11-26 08:08:20|94.47||94.47||94.52||94.47||107
1637914110000|2021-11-26 08:08:30|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.44|662
1637914120000|2021-11-26 08:08:40|94.47|94.39|94.52|94.44|94.57|94.49|94.47|94.39|190
1637914130000|2021-11-26 08:08:50|94.57|94.49|94.57|94.44|94.62|94.49|94.52|94.44|68
1637914140000|2021-11-26 08:09:00|94.52|94.39|94.52|94.44|94.52|94.44|94.52|94.39|101
1637914150000|2021-11-26 08:09:10|94.57|94.39|94.47|94.39|94.57|94.44|94.47|94.39|253
1637914160000|2021-11-26 08:09:20|||||||||20
1637914170000|2021-11-26 08:09:30|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|240
1637914180000|2021-11-26 08:09:40|94.42|94.29|94.37|94.29|94.47|94.29|94.37|94.29|5
1637914190000|2021-11-26 08:09:50|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|697
1637914200000|2021-11-26 08:10:00|94.52|94.44|94.52|94.39|94.52|94.44|94.47|94.39|113
1637914210000|2021-11-26 08:10:10|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|18
1637914220000|2021-11-26 08:10:20|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|54
1637914230000|2021-11-26 08:10:30|94.57||94.57||94.57||94.52||88
1637914240000|2021-11-26 08:10:40|94.52|94.39|94.42|94.34|94.57|94.39|94.42|94.34|55
1637914250000|2021-11-26 08:10:50|94.47|94.39|94.57|94.49|94.57|94.49|94.47|94.39|63
1637914260000|2021-11-26 08:11:00|94.67|94.59|94.57|94.49|94.67|94.59|94.57|94.49|254
1637914270000|2021-11-26 08:11:10|94.52|94.44|94.62|94.54|94.67|94.59|94.52|94.44|599
1637914280000|2021-11-26 08:11:20|94.67|94.49|94.67|94.59|94.67|94.59|94.62|94.49|561
1637914290000|2021-11-26 08:11:30|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|277
1637914300000|2021-11-26 08:11:40|94.82|94.64|94.77|94.64|94.82|94.64|94.77|94.64|89
1637914310000|2021-11-26 08:11:50|94.67|94.69|94.67|94.59|94.67|94.69|94.67|94.59|95
1637914320000|2021-11-26 08:12:00|||||||||21
1637914330000|2021-11-26 08:12:10|||||||||252
1637914340000|2021-11-26 08:12:20|94.57|94.44|94.52|94.44|94.57|94.44|94.52|94.44|309
1637914350000|2021-11-26 08:12:30||94.39||94.44||94.44||94.39|0
1637914360000|2021-11-26 08:12:40|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.49|99
1637914370000|2021-11-26 08:12:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|350
1637914380000|2021-11-26 08:13:00|94.62||94.57||94.62||94.57||233
1637914390000|2021-11-26 08:13:10|94.47|94.34|94.42|94.34|94.47|94.39|94.42|94.34|393
1637914400000|2021-11-26 08:13:20|94.47|94.39|94.52|94.39|94.52|94.39|94.42|94.34|1573
1637914410000|2021-11-26 08:13:30|94.47|94.44|94.67|94.59|94.67|94.59|94.47|94.39|117
1637914420000|2021-11-26 08:13:40|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|15
1637914430000|2021-11-26 08:13:50||94.59||94.64||94.64||94.59|111
1637914440000|2021-11-26 08:14:00|94.67|94.59|94.77|94.69|94.77|94.69|94.67|94.59|145
1637914450000|2021-11-26 08:14:10|94.72|94.64|94.82|94.69|94.82|94.69|94.67|94.59|115
1637914460000|2021-11-26 08:14:20|94.87|94.74|94.92|94.84|94.92|94.84|94.87|94.74|182
1637914470000|2021-11-26 08:14:30|94.87|94.79|94.67|94.59|94.92|94.79|94.67|94.54|622
1637914480000|2021-11-26 08:14:40|94.77|94.54|94.72|94.64|94.77|94.64|94.72|94.54|178
1637914490000|2021-11-26 08:14:50|94.87|94.59|94.87|94.74|94.87|94.79|94.87|94.59|173
1637914500000|2021-11-26 08:15:00|94.82|94.69|94.72|94.64|94.87|94.74|94.72|94.59|249
1637914510000|2021-11-26 08:15:10||94.59||94.64||94.64||94.59|29
1637914520000|2021-11-26 08:15:20|94.62|94.59|94.62|94.49|94.62|94.64|94.57|94.49|76
1637914530000|2021-11-26 08:15:30|94.57|94.54|94.57|94.44|94.62|94.54|94.57|94.44|42
1637914540000|2021-11-26 08:15:40|94.52|94.49|94.67|94.59|94.67|94.59|94.52|94.44|429
1637914550000|2021-11-26 08:15:50||94.54||94.54||94.59||94.54|19
1637914560000|2021-11-26 08:16:00|94.62|94.59|94.57|94.49|94.67|94.59|94.57|94.49|161
1637914570000|2021-11-26 08:16:10|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|29
1637914580000|2021-11-26 08:16:20|94.52|94.49|94.52|94.44|94.62|94.49|94.52|94.44|109
1637914590000|2021-11-26 08:16:30|94.57|94.39|94.47|94.39|94.57|94.39|94.47|94.39|153
1637914600000|2021-11-26 08:16:40|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|109
1637914610000|2021-11-26 08:16:50|94.42|94.39|94.47|94.39|94.52|94.44|94.42|94.34|18
1637914620000|2021-11-26 08:17:00|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|217
1637914630000|2021-11-26 08:17:10|94.47|94.29|94.47|94.39|94.47|94.39|94.42|94.29|120
1637914640000|2021-11-26 08:17:20|94.52||94.47||94.52||94.47||25
1637914650000|2021-11-26 08:17:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|21
1637914660000|2021-11-26 08:17:40|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|8
1637914670000|2021-11-26 08:17:50|94.47|94.39|94.42|94.34|94.52|94.39|94.42|94.34|91
1637914680000|2021-11-26 08:18:00|94.47|94.39|94.37|94.29|94.47|94.39|94.37|94.29|483
1637914690000|2021-11-26 08:18:10|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.19|621
1637914700000|2021-11-26 08:18:20|94.37|94.29|94.32|94.19|94.42|94.29|94.27|94.19|396
1637914710000|2021-11-26 08:18:30|94.27|94.24|94.27|94.19|94.32|94.24|94.22|94.14|447
1637914720000|2021-11-26 08:18:40|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|360
1637914730000|2021-11-26 08:18:50|94.22|94.14|94.37|94.29|94.37|94.29|94.22|94.14|307
1637914740000|2021-11-26 08:19:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.24|89
1637914750000|2021-11-26 08:19:10|94.42|94.34|94.32|94.24|94.42|94.34|94.27|94.19|334
1637914760000|2021-11-26 08:19:20|94.37|94.19|94.32|94.19|94.37|94.29|94.32|94.19|173
1637914770000|2021-11-26 08:19:30|94.37|94.24|94.32|94.24|94.37|94.29|94.32|94.19|32
1637914780000|2021-11-26 08:19:40|94.37|94.19|94.32|94.24|94.37|94.24|94.32|94.19|74
1637914790000|2021-11-26 08:19:50|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|51
1637914800000|2021-11-26 08:20:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|23
1637914810000|2021-11-26 08:20:10|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|29
1637914820000|2021-11-26 08:20:20|94.42|94.29|94.42|94.34|94.42|94.34|94.37|94.29|421
1637914830000|2021-11-26 08:20:30|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|110
1637914840000|2021-11-26 08:20:40|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|23
1637914850000|2021-11-26 08:20:50|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.34|18
1637914860000|2021-11-26 08:21:00|94.42|94.39|94.37|94.29|94.47|94.39|94.32|94.24|171
1637914870000|2021-11-26 08:21:10|94.32|94.24|94.32|94.24|94.37|94.24|94.27|94.19|314
1637914880000|2021-11-26 08:21:20|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|159
1637914890000|2021-11-26 08:21:30|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|12
1637914900000|2021-11-26 08:21:40|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|16
1637914910000|2021-11-26 08:21:50|94.27|94.09|94.17|94.04|94.27|94.09|94.17|94.04|510
1637914920000|2021-11-26 08:22:00|94.12|94.09|94.12|94.04|94.17|94.09|94.12|94.04|190
1637914930000|2021-11-26 08:22:10|94.17||94.17||94.17||94.17||144
1637914940000|2021-11-26 08:22:20|94.22|94.09|94.22|94.14|94.27|94.19|94.22|94.04|360
1637914950000|2021-11-26 08:22:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|135
1637914960000|2021-11-26 08:22:40|94.22|94.09|94.12|94.04|94.22|94.09|94.12|94.04|671
1637914970000|2021-11-26 08:22:50|||||||||561
1637914980000|2021-11-26 08:23:00|94.22|94.09|94.17|94.09|94.22|94.14|94.17|94.09|667
1637914990000|2021-11-26 08:23:10|94.12|94.04|94.12|94.04|94.12|94.09|94.12|94.04|1
1637915000000|2021-11-26 08:23:20|94.07|93.99|94.07|93.99|94.12|94.04|94.07|93.99|186
1637915010000|2021-11-26 08:23:30|94.02|93.94|94.02|93.89|94.02|93.94|93.97|93.89|421
1637915020000|2021-11-26 08:23:40|93.97|93.84|93.92|93.79|94.02|93.84|93.92|93.79|168
1637915030000|2021-11-26 08:23:50|93.87|93.74|93.82|93.74|93.87|93.74|93.82|93.74|660
1637915040000|2021-11-26 08:24:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.74|439
1637915050000|2021-11-26 08:24:10|93.92|93.84|94.02|93.94|94.07|93.94|93.87|93.79|765
1637915060000|2021-11-26 08:24:20|94.07|93.99|94.22|94.14|94.22|94.14|94.07|93.99|728
1637915070000|2021-11-26 08:24:30|94.17|94.09|94.22|94.09|94.22|94.14|94.12|94.04|498
1637915080000|2021-11-26 08:24:40||94.14||94.09||94.14||94.09|20
1637915090000|2021-11-26 08:24:50||94.14||94.09||94.14||94.09|32
1637915100000|2021-11-26 08:25:00|94.17|94.04|94.17|94.09|94.22|94.14|94.12|94.04|628
1637915110000|2021-11-26 08:25:10|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|319
1637915120000|2021-11-26 08:25:20|94.12||94.12||94.12||94.07||94
1637915130000|2021-11-26 08:25:30|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|63
1637915140000|2021-11-26 08:25:40|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|1183
1637915150000|2021-11-26 08:25:50|94.32||94.27||94.32||94.27||183
1637915160000|2021-11-26 08:26:00|94.22|94.14|94.17|94.09|94.27|94.19|94.17|94.09|66
1637915170000|2021-11-26 08:26:10|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|1107
1637915180000|2021-11-26 08:26:20|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|67
1637915190000|2021-11-26 08:26:30|94.37|94.29|94.47|94.39|94.47|94.39|94.37|94.24|158
1637915200000|2021-11-26 08:26:40||94.34||94.39||94.39||94.34|44
1637915210000|2021-11-26 08:26:50|94.52|94.34|94.47|94.39|94.52|94.39|94.47|94.34|74
1637915220000|2021-11-26 08:27:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|180
1637915230000|2021-11-26 08:27:10|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|44
1637915240000|2021-11-26 08:27:20|94.47|94.39|94.62|94.54|94.62|94.54|94.47|94.39|328
1637915250000|2021-11-26 08:27:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|0
1637915260000|2021-11-26 08:27:40|94.72|94.64|94.77|94.69|94.77|94.69|94.67|94.59|185
1637915270000|2021-11-26 08:27:50|94.82|94.74|94.82|94.74|94.87|94.74|94.77|94.69|48
1637915280000|2021-11-26 08:28:00|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|40
1637915290000|2021-11-26 08:28:10|94.82|94.74|94.92|94.79|94.92|94.84|94.77|94.69|533
1637915300000|2021-11-26 08:28:20||94.84||94.84||94.84||94.79|51
1637915310000|2021-11-26 08:28:30|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|350
1637915320000|2021-11-26 08:28:40|94.87|94.79|94.97|94.89|94.97|94.89|94.87|94.79|1038
1637915330000|2021-11-26 08:28:50|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|698
1637915340000|2021-11-26 08:29:00|95.02|94.94|95.07|94.94|95.07|94.99|95.02|94.94|572
1637915350000|2021-11-26 08:29:10||94.99||94.99||94.99||94.99|110
1637915360000|2021-11-26 08:29:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|63
1637915370000|2021-11-26 08:29:30|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|39
1637915380000|2021-11-26 08:29:40|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|98
1637915390000|2021-11-26 08:29:50|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|215
1637915400000|2021-11-26 08:30:00|95.07|94.94|95.12|95.04|95.12|95.04|95.07|94.94|302
1637915410000|2021-11-26 08:30:10|95.07|94.99|95.02|94.94|95.12|95.04|95.02|94.94|186
1637915420000|2021-11-26 08:30:20|95.07|94.99|95.17|95.09|95.17|95.09|95.07|94.99|471
1637915430000|2021-11-26 08:30:30|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|123
1637915440000|2021-11-26 08:30:40|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|122
1637915450000|2021-11-26 08:30:50|95.12|95.04|95.17|95.09|95.17|95.09|95.07|94.99|107
1637915460000|2021-11-26 08:31:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|113
1637915470000|2021-11-26 08:31:10|95.12|95.04|95.07|94.99|95.12|95.09|95.07|94.99|244
1637915480000|2021-11-26 08:31:20|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.89|605
1637915490000|2021-11-26 08:31:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|49
1637915500000|2021-11-26 08:31:40|95.12|95.04|95.22|95.14|95.22|95.14|95.12|95.04|75
1637915510000|2021-11-26 08:31:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.14|105
1637915520000|2021-11-26 08:32:00|95.37||95.32||95.37||95.32||157
1637915530000|2021-11-26 08:32:10|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|194
1637915540000|2021-11-26 08:32:20|95.22|95.14|95.27|95.19|95.32|95.19|95.22|95.14|192
1637915550000|2021-11-26 08:32:30|95.32|95.24|95.37|95.29|95.37|95.29|95.27|95.19|274
1637915560000|2021-11-26 08:32:40|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|138
1637915570000|2021-11-26 08:32:50|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|798
1637915580000|2021-11-26 08:33:00||95.24||95.29||95.29||95.24|184
1637915590000|2021-11-26 08:33:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|587
1637915600000|2021-11-26 08:33:20|95.27|95.19|95.27|95.14|95.32|95.24|95.22|95.14|224
1637915610000|2021-11-26 08:33:30|95.22|95.09|95.17|95.04|95.22|95.09|95.12|95.04|157
1637915620000|2021-11-26 08:33:40|95.12||95.12||95.17||95.12||27
1637915630000|2021-11-26 08:33:50|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|81
1637915640000|2021-11-26 08:34:00|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.04|31
1637915650000|2021-11-26 08:34:10|95.12|95.04|95.17|95.04|95.17|95.09|95.12|95.04|696
1637915660000|2021-11-26 08:34:20|95.12|95.09|95.07|94.99|95.17|95.09|95.07|94.99|97
1637915670000|2021-11-26 08:34:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|363
1637915680000|2021-11-26 08:34:40|94.97|94.89|94.97|94.84|94.97|94.89|94.92|94.84|254
1637915690000|2021-11-26 08:34:50|94.92||94.92||94.92||94.92||33
1637915700000|2021-11-26 08:35:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|175
1637915710000|2021-11-26 08:35:10|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|165
1637915720000|2021-11-26 08:35:20|94.82|94.74|94.92|94.84|94.92|94.84|94.77|94.69|153
1637915730000|2021-11-26 08:35:30|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|45
1637915740000|2021-11-26 08:35:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|113
1637915750000|2021-11-26 08:35:50|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|55
1637915760000|2021-11-26 08:36:00|94.92|94.89|94.87|94.79|94.97|94.89|94.87|94.79|236
1637915770000|2021-11-26 08:36:10|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|171
1637915780000|2021-11-26 08:36:20|94.72|94.64|94.67|94.59|94.77|94.64|94.67|94.59|125
1637915790000|2021-11-26 08:36:30|94.62|94.54|94.67|94.54|94.67|94.54|94.62|94.54|66
1637915800000|2021-11-26 08:36:40|94.62|94.59|94.62|94.54|94.62|94.59|94.62|94.54|7
1637915810000|2021-11-26 08:36:50|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|179
1637915820000|2021-11-26 08:37:00|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|268
1637915830000|2021-11-26 08:37:10||94.49||94.44||94.49||94.44|127
1637915840000|2021-11-26 08:37:20|94.52|94.49|94.47|94.39|94.52|94.49|94.47|94.39|41
1637915850000|2021-11-26 08:37:30|94.52|94.34|94.47|94.39|94.52|94.39|94.47|94.34|81
1637915860000|2021-11-26 08:37:40|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|190
1637915870000|2021-11-26 08:37:50|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|244
1637915880000|2021-11-26 08:38:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|309
1637915890000|2021-11-26 08:38:10|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|122
1637915900000|2021-11-26 08:38:20|94.42|94.34|94.47|94.39|94.52|94.44|94.42|94.34|53
1637915910000|2021-11-26 08:38:30|||||||||28
1637915920000|2021-11-26 08:38:40|94.52|94.34|94.52|94.44|94.52|94.44|94.52|94.34|66
1637915930000|2021-11-26 08:38:50|94.47|94.39|94.57|94.49|94.57|94.49|94.47|94.39|127
1637915940000|2021-11-26 08:39:00|94.52|94.44|94.62|94.54|94.62|94.54|94.52|94.44|506
1637915950000|2021-11-26 08:39:10|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|75
1637915960000|2021-11-26 08:39:20|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|124
1637915970000|2021-11-26 08:39:30|94.82|94.64|94.82|94.69|94.82|94.69|94.82|94.64|44
1637915980000|2021-11-26 08:39:40|94.87|94.74|94.87|94.79|94.87|94.79|94.82|94.74|546
1637915990000|2021-11-26 08:39:50|94.92|94.84|94.92|94.84|94.97|94.89|94.87|94.79|108
1637916000000|2021-11-26 08:40:00|94.87|94.79|94.92|94.84|94.97|94.84|94.87|94.79|6
1637916010000|2021-11-26 08:40:10|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.89|255
1637916020000|2021-11-26 08:40:20|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|82
1637916030000|2021-11-26 08:40:30|95.07|94.99|95.12|95.04|95.12|95.04|95.02|94.94|372
1637916040000|2021-11-26 08:40:40|95.07|94.99|95.12|95.04|95.17|95.09|95.07|94.99|149
1637916050000|2021-11-26 08:40:50|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|93
1637916060000|2021-11-26 08:41:00|95.12|95.04|94.97|94.89|95.17|95.09|94.97|94.89|227
1637916070000|2021-11-26 08:41:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|28
1637916080000|2021-11-26 08:41:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|28
1637916090000|2021-11-26 08:41:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|23
1637916100000|2021-11-26 08:41:40|95.07|94.99|95.22|95.09|95.22|95.14|95.07|94.99|307
1637916110000|2021-11-26 08:41:50|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.09|101
1637916120000|2021-11-26 08:42:00|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|350
1637916130000|2021-11-26 08:42:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|182
1637916140000|2021-11-26 08:42:20|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|74
1637916150000|2021-11-26 08:42:30||95.24||95.29||95.29||95.24|286
1637916160000|2021-11-26 08:42:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|467
1637916170000|2021-11-26 08:42:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|260
1637916180000|2021-11-26 08:43:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.34|361
1637916190000|2021-11-26 08:43:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|185
1637916200000|2021-11-26 08:43:20|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|86
1637916210000|2021-11-26 08:43:30|||||||||75
1637916220000|2021-11-26 08:43:40|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|178
1637916230000|2021-11-26 08:43:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|68
1637916240000|2021-11-26 08:44:00||95.34||95.39||95.39||95.34|63
1637916250000|2021-11-26 08:44:10|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|129
1637916260000|2021-11-26 08:44:20|95.42|95.34|95.47|95.39|95.52|95.44|95.42|95.34|1004
1637916270000|2021-11-26 08:44:30|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|141
1637916280000|2021-11-26 08:44:40|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|78
1637916290000|2021-11-26 08:44:50|95.62|95.49|95.57|95.49|95.62|95.49|95.57|95.49|118
1637916300000|2021-11-26 08:45:00|||||||||74
1637916310000|2021-11-26 08:45:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|109
1637916320000|2021-11-26 08:45:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|463
1637916330000|2021-11-26 08:45:30|||||||||222
1637916340000|2021-11-26 08:45:40|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|46
1637916350000|2021-11-26 08:45:50|||||||||89
1637916360000|2021-11-26 08:46:00|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|538
1637916370000|2021-11-26 08:46:10|95.57|95.54|95.52|95.44|95.57|95.54|95.52|95.39|276
1637916380000|2021-11-26 08:46:20|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|28
1637916390000|2021-11-26 08:46:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|127
1637916400000|2021-11-26 08:46:40|||||||||190
1637916410000|2021-11-26 08:46:50|95.67|95.59|95.67|95.54|95.67|95.59|95.62|95.54|128
1637916420000|2021-11-26 08:47:00|95.62|95.59|95.62|95.54|95.67|95.59|95.62|95.54|198
1637916430000|2021-11-26 08:47:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|339
1637916440000|2021-11-26 08:47:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|104
1637916450000|2021-11-26 08:47:30|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|4349
1637916460000|2021-11-26 08:47:40||95.49||95.54||95.54||95.49|161
1637916470000|2021-11-26 08:47:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|105
1637916480000|2021-11-26 08:48:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|123
1637916490000|2021-11-26 08:48:10|||||||||211
1637916500000|2021-11-26 08:48:20|95.57|95.49|95.52|95.44|95.57|95.49|95.47|95.39|395
1637916510000|2021-11-26 08:48:30|95.47|95.39|95.42|95.29|95.52|95.39|95.42|95.29|74
1637916520000|2021-11-26 08:48:40|95.37|95.34|95.42|95.29|95.42|95.34|95.37|95.29|76
1637916530000|2021-11-26 08:48:50|95.37|95.24|95.32|95.24|95.37|95.29|95.32|95.24|204
1637916540000|2021-11-26 08:49:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.14|740
1637916550000|2021-11-26 08:49:10|95.22|95.14|95.27|95.19|95.32|95.24|95.22|95.14|236
1637916560000|2021-11-26 08:49:20|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|203
1637916570000|2021-11-26 08:49:30|||||||||131
1637916580000|2021-11-26 08:49:40|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|74
1637916590000|2021-11-26 08:49:50|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|27
1637916600000|2021-11-26 08:50:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1637916610000|2021-11-26 08:50:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|9
1637916620000|2021-11-26 08:50:20|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|57
1637916630000|2021-11-26 08:50:30|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|102
1637916640000|2021-11-26 08:50:40|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|22
1637916650000|2021-11-26 08:50:50|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|20
1637916660000|2021-11-26 08:51:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|139
1637916670000|2021-11-26 08:51:10|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|6
1637916680000|2021-11-26 08:51:20|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|21
1637916690000|2021-11-26 08:51:30|95.37|95.29|95.37|95.24|95.37|95.34|95.32|95.24|124
1637916700000|2021-11-26 08:51:40|95.32|95.19|95.27|95.19|95.32|95.24|95.27|95.14|137
1637916710000|2021-11-26 08:51:50|95.32||95.27||95.32||95.27||0
1637916720000|2021-11-26 08:52:00|95.22|95.14|95.17|95.09|95.27|95.14|95.17|95.09|24
1637916730000|2021-11-26 08:52:10|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|25
1637916740000|2021-11-26 08:52:20|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|64
1637916750000|2021-11-26 08:52:30|95.37||95.32||95.37||95.32||17
1637916760000|2021-11-26 08:52:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.19|63
1637916770000|2021-11-26 08:52:50|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.14|27
1637916780000|2021-11-26 08:53:00||95.24||95.24||95.24||95.19|1
1637916790000|2021-11-26 08:53:10||95.19||95.19||95.19||95.19|56
1637916800000|2021-11-26 08:53:20|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|271
1637916810000|2021-11-26 08:53:30|95.37|95.29|95.47|95.34|95.47|95.39|95.32|95.24|236
1637916820000|2021-11-26 08:53:40|95.52|95.39|95.52|95.44|95.52|95.44|95.47|95.39|52
1637916830000|2021-11-26 08:53:50|95.47|95.39|95.57|95.49|95.57|95.49|95.47|95.39|91
1637916840000|2021-11-26 08:54:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|73
1637916850000|2021-11-26 08:54:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|23
1637916860000|2021-11-26 08:54:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|87
1637916870000|2021-11-26 08:54:30|||||||||234
1637916880000|2021-11-26 08:54:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|121
1637916890000|2021-11-26 08:54:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|30
1637916900000|2021-11-26 08:55:00|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|36
1637916910000|2021-11-26 08:55:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|103
1637916920000|2021-11-26 08:55:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|57
1637916930000|2021-11-26 08:55:30|95.57|95.49|95.52|95.44|95.62|95.54|95.52|95.44|671
1637916940000|2021-11-26 08:55:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|103
1637916950000|2021-11-26 08:55:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|55
1637916960000|2021-11-26 08:56:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|313
1637916970000|2021-11-26 08:56:10|95.57|95.49|95.62|95.49|95.62|95.54|95.52|95.44|688
1637916980000|2021-11-26 08:56:20||95.54||95.54||95.54||95.54|0
1637916990000|2021-11-26 08:56:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|94
1637917000000|2021-11-26 08:56:40|95.72|95.54|95.72|95.59|95.72|95.59|95.72|95.54|75
1637917010000|2021-11-26 08:56:50|95.77|95.64|95.77|95.64|95.77|95.69|95.72|95.59|17
1637917020000|2021-11-26 08:57:00|95.72||95.72||95.77||95.72||6
1637917030000|2021-11-26 08:57:10||95.59||95.64||95.64||95.59|82
1637917040000|2021-11-26 08:57:20|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|28
1637917050000|2021-11-26 08:57:30||95.69||95.69||95.69||95.64|29
1637917060000|2021-11-26 08:57:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|149
1637917070000|2021-11-26 08:57:50|95.77|95.69|95.67|95.59|95.77|95.69|95.67|95.59|101
1637917080000|2021-11-26 08:58:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|81
1637917090000|2021-11-26 08:58:10|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|12
1637917100000|2021-11-26 08:58:20|95.62||95.57||95.62||95.57||42
1637917110000|2021-11-26 08:58:30|95.62|95.44|95.62|95.54|95.62|95.54|95.62|95.44|48
1637917120000|2021-11-26 08:58:40|95.67||95.62||95.67||95.62||50
1637917130000|2021-11-26 08:58:50|95.67|95.59|95.67|95.54|95.67|95.59|95.62|95.54|10
1637917140000|2021-11-26 08:59:00|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.59|7
1637917150000|2021-11-26 08:59:10|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|47
1637917160000|2021-11-26 08:59:20|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|45
1637917170000|2021-11-26 08:59:30|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|4
1637917180000|2021-11-26 08:59:40|95.72|95.59|95.72|95.64|95.72|95.64|95.72|95.59|33
1637917190000|2021-11-26 08:59:50||95.59||95.64||95.64||95.59|4
1637917200000|2021-11-26 09:00:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|24
1637917210000|2021-11-26 09:00:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|74
1637917220000|2021-11-26 09:00:20|95.62|95.54|95.62|95.54|95.67|95.59|95.57|95.49|14
1637917230000|2021-11-26 09:00:30|95.67|95.59|95.57|95.49|95.67|95.59|95.57|95.49|45
1637917240000|2021-11-26 09:00:40|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|8
1637917250000|2021-11-26 09:00:50|95.47|95.39|95.62|95.54|95.62|95.54|95.47|95.39|93
1637917260000|2021-11-26 09:01:00|95.57|95.49|95.52|95.39|95.62|95.49|95.52|95.39|45
1637917270000|2021-11-26 09:01:10|95.47|95.44|95.47|95.39|95.52|95.44|95.47|95.34|143
1637917280000|2021-11-26 09:01:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|6
1637917290000|2021-11-26 09:01:30|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|44
1637917300000|2021-11-26 09:01:40|95.57||95.57||95.57||95.52||4
1637917310000|2021-11-26 09:01:50|95.52|95.39|95.47|95.39|95.52|95.44|95.42|95.34|320
1637917320000|2021-11-26 09:02:00|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|17
1637917330000|2021-11-26 09:02:10|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|23
1637917340000|2021-11-26 09:02:20|95.47||95.42||95.47||95.42||48
1637917350000|2021-11-26 09:02:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|344
1637917360000|2021-11-26 09:02:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|448
1637917370000|2021-11-26 09:02:50|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|59
1637917380000|2021-11-26 09:03:00|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|17
1637917390000|2021-11-26 09:03:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|24
1637917400000|2021-11-26 09:03:20|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|76
1637917410000|2021-11-26 09:03:30|95.32|95.14|95.32|95.19|95.32|95.24|95.32|95.14|19
1637917420000|2021-11-26 09:03:40|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|3
1637917430000|2021-11-26 09:03:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|3
1637917440000|2021-11-26 09:04:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|274
1637917450000|2021-11-26 09:04:10||95.09||95.14||95.14||95.09|825
1637917460000|2021-11-26 09:04:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|62
1637917470000|2021-11-26 09:04:30|95.32|95.24|95.27|95.14|95.32|95.24|95.22|95.14|125
1637917480000|2021-11-26 09:04:40|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|23
1637917490000|2021-11-26 09:04:50|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|46
1637917500000|2021-11-26 09:05:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|71
1637917510000|2021-11-26 09:05:10|95.22|95.14|95.22|95.14|95.22|95.19|95.22|95.09|65
1637917520000|2021-11-26 09:05:20|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|78
1637917530000|2021-11-26 09:05:30|95.32|95.19|95.32|95.24|95.32|95.24|95.32|95.19|65
1637917540000|2021-11-26 09:05:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|81
1637917550000|2021-11-26 09:05:50|95.42||95.37||95.42||95.37||29
1637917560000|2021-11-26 09:06:00|95.42|95.24|95.32|95.24|95.42|95.29|95.32|95.24|119
1637917570000|2021-11-26 09:06:10||95.19||95.24||95.24||95.19|22
1637917580000|2021-11-26 09:06:20|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|44
1637917590000|2021-11-26 09:06:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|55
1637917600000|2021-11-26 09:06:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|35
1637917610000|2021-11-26 09:06:50|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|135
1637917620000|2021-11-26 09:07:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|45
1637917630000|2021-11-26 09:07:10|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|70
1637917640000|2021-11-26 09:07:20||95.04||95.09||95.09||95.04|0
1637917650000|2021-11-26 09:07:30|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|10
1637917670000|2021-11-26 09:07:50|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|66
1637917680000|2021-11-26 09:08:00|95.07|95.04|95.07|94.99|95.12|95.04|95.07|94.99|94
1637917690000|2021-11-26 09:08:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|430
1637917700000|2021-11-26 09:08:20|||||||||59
1637917710000|2021-11-26 09:08:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|717
1637917720000|2021-11-26 09:08:40|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|194
1637917740000|2021-11-26 09:09:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|255
1637917750000|2021-11-26 09:09:10|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|272
1637917760000|2021-11-26 09:09:20|95.02|94.89|94.97|94.89|95.02|94.89|94.97|94.89|65
1637917770000|2021-11-26 09:09:30|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.94|1
1637917780000|2021-11-26 09:09:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|87
1637917790000|2021-11-26 09:09:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|3
1637917800000|2021-11-26 09:10:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|63
1637917810000|2021-11-26 09:10:10|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|80
1637917820000|2021-11-26 09:10:20|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|182
1637917830000|2021-11-26 09:10:30|95.07|94.99|95.07|94.94|95.07|94.99|95.02|94.94|45
1637917840000|2021-11-26 09:10:40|95.12|94.99|95.12|95.04|95.12|95.04|95.12|94.99|139
1637917850000|2021-11-26 09:10:50|95.17|95.09|95.27|95.19|95.27|95.19|95.17|95.09|2779
1637917860000|2021-11-26 09:11:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|216
1637917870000|2021-11-26 09:11:10|95.32||95.27||95.32||95.27||173
1637917880000|2021-11-26 09:11:20|||||||||179
1637917890000|2021-11-26 09:11:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|68
1637917900000|2021-11-26 09:11:40|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|49
1637917910000|2021-11-26 09:11:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|83
1637917920000|2021-11-26 09:12:00|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.09|20
1637917930000|2021-11-26 09:12:10|95.27||95.27||95.27||95.22||27
1637917940000|2021-11-26 09:12:20|95.22||95.22||95.22||95.22||194
1637917950000|2021-11-26 09:12:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|173
1637917960000|2021-11-26 09:12:40|||||||||45
1637917970000|2021-11-26 09:12:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|84
1637917980000|2021-11-26 09:13:00|95.17|95.09|95.22|95.14|95.27|95.19|95.17|95.09|353
1637917990000|2021-11-26 09:13:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|60
1637918000000|2021-11-26 09:13:20|||||||||93
1637918010000|2021-11-26 09:13:30|95.22||95.17||95.22||95.17||17
1637918020000|2021-11-26 09:13:40|95.12|95.04|95.17|95.09|95.17|95.09|95.12|94.99|138
1637918030000|2021-11-26 09:13:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|60
1637918040000|2021-11-26 09:14:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|130
1637918050000|2021-11-26 09:14:10|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|110
1637918060000|2021-11-26 09:14:20|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|167
1637918070000|2021-11-26 09:14:30|||||||||47
1637918080000|2021-11-26 09:14:40|||||||||1
1637918090000|2021-11-26 09:14:50|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|60
1637918100000|2021-11-26 09:15:00|95.17|95.09|95.12|95.04|95.17|95.09|95.07|94.99|212
1637918110000|2021-11-26 09:15:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|181
1637918120000|2021-11-26 09:15:20|95.07|94.99|95.07|94.99|95.07|95.04|95.07|94.99|1398
1637918130000|2021-11-26 09:15:30|95.12||95.07||95.12||95.07||76
1637918140000|2021-11-26 09:15:40|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|1295
1637918150000|2021-11-26 09:15:50|95.07||95.07||95.07||95.07||0
1637918160000|2021-11-26 09:16:00|95.02|94.94|95.07|94.99|95.07|94.99|94.97|94.89|1975
1637918170000|2021-11-26 09:16:10|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|77
1637918180000|2021-11-26 09:16:20|95.12||95.12||95.17||95.12||505
1637918190000|2021-11-26 09:16:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|87
1637918210000|2021-11-26 09:16:50|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|77
1637918220000|2021-11-26 09:17:00|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|0
1637918230000|2021-11-26 09:17:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|37
1637918240000|2021-11-26 09:17:20|95.17||95.12||95.17||95.12||46
1637918250000|2021-11-26 09:17:30|||||||||10
1637918260000|2021-11-26 09:17:40|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|51
1637918270000|2021-11-26 09:17:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|28
1637918280000|2021-11-26 09:18:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|270
1637918290000|2021-11-26 09:18:10|||||||||28
1637918300000|2021-11-26 09:18:20||94.89||94.94||94.94||94.89|2564
1637918310000|2021-11-26 09:18:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|30
1637918320000|2021-11-26 09:18:40|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|560
1637918330000|2021-11-26 09:18:50|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|56
1637918340000|2021-11-26 09:19:00|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|82
1637918350000|2021-11-26 09:19:10|94.92|94.79|94.87|94.79|94.92|94.84|94.87|94.79|43
1637918360000|2021-11-26 09:19:20|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|63
1637918370000|2021-11-26 09:19:30|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|60
1637918380000|2021-11-26 09:19:40|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|68
1637918400000|2021-11-26 09:20:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|43
1637918410000|2021-11-26 09:20:10|94.97||94.97||94.97||94.97||44
1637918420000|2021-11-26 09:20:20|94.92|94.89|94.97|94.89|95.02|94.94|94.92|94.89|182
1637918430000|2021-11-26 09:20:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|55
1637918450000|2021-11-26 09:20:50||94.94||94.99||94.99||94.94|16
1637918460000|2021-11-26 09:21:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.84|87
1637918470000|2021-11-26 09:21:10||94.84||94.84||94.89||94.84|13
1637918480000|2021-11-26 09:21:20|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|105
1637918490000|2021-11-26 09:21:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|22
1637918500000|2021-11-26 09:21:40|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|76
1637918510000|2021-11-26 09:21:50|94.92|94.79|94.92|94.79|94.92|94.79|94.92|94.79|1335
1637918520000|2021-11-26 09:22:00|94.87|94.84|94.97|94.89|94.97|94.89|94.87|94.84|167
1637918530000|2021-11-26 09:22:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|14
1637918540000|2021-11-26 09:22:20|||||||||48
1637918550000|2021-11-26 09:22:30|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|296
1637918570000|2021-11-26 09:22:50||94.74||94.79||94.79||94.74|161
1637918580000|2021-11-26 09:23:00||94.74||94.79||94.79||94.74|4
1637918590000|2021-11-26 09:23:10|||||||||1265
1637918600000|2021-11-26 09:23:20|||||||||25
1637918610000|2021-11-26 09:23:30|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|265
1637918620000|2021-11-26 09:23:40|95.02|94.94|95.07|94.94|95.07|94.99|95.02|94.94|230
1637918630000|2021-11-26 09:23:50|95.02|94.99|94.97|94.89|95.07|94.99|94.97|94.89|488
1637918640000|2021-11-26 09:24:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1324
1637918650000|2021-11-26 09:24:10|94.87|94.79|94.87|94.74|94.92|94.84|94.87|94.74|246
1637918660000|2021-11-26 09:24:20|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|563
1637918670000|2021-11-26 09:24:30||94.79||94.79||94.79||94.79|274
1637918680000|2021-11-26 09:24:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|294
1637918690000|2021-11-26 09:24:50||94.79||94.84||94.84||94.79|85
1637918700000|2021-11-26 09:25:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|203
1637918710000|2021-11-26 09:25:10|94.92||94.92||94.92||94.92||15
1637918720000|2021-11-26 09:25:20|94.87||94.87||94.92||94.87||4
1637918730000|2021-11-26 09:25:30|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|21
1637918740000|2021-11-26 09:25:40|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.79|803
1637918750000|2021-11-26 09:25:50|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|51
1637918760000|2021-11-26 09:26:00|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.89|15
1637918770000|2021-11-26 09:26:10|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|157
1637918780000|2021-11-26 09:26:20|||||||||17
1637918790000|2021-11-26 09:26:30|||||||||1
1637918810000|2021-11-26 09:26:50|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|155
1637918820000|2021-11-26 09:27:00|||||||||11
1637918830000|2021-11-26 09:27:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|54
1637918840000|2021-11-26 09:27:20|95.02|94.84|95.02|94.94|95.02|94.94|95.02|94.84|67
1637918850000|2021-11-26 09:27:30|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|10
1637918860000|2021-11-26 09:27:40|95.02||95.07||95.07||95.02||9
1637918870000|2021-11-26 09:27:50|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|0
1637918880000|2021-11-26 09:28:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|51
1637918890000|2021-11-26 09:28:10|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|91
1637918900000|2021-11-26 09:28:20|94.92|94.89|94.92|94.84|94.92|94.89|94.92|94.84|218
1637918910000|2021-11-26 09:28:30|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|101
1637918920000|2021-11-26 09:28:40|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|109
1637918940000|2021-11-26 09:29:00||94.74||94.79||94.79||94.74|321
1637918950000|2021-11-26 09:29:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|394
1637918960000|2021-11-26 09:29:20|94.97||94.92||94.97||94.92||73
1637918970000|2021-11-26 09:29:30|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.89|68
1637918990000|2021-11-26 09:29:50|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|323
1637919000000|2021-11-26 09:30:00|94.97|94.94|95.12|94.99|95.12|94.99|94.97|94.94|264
1637919010000|2021-11-26 09:30:10|95.07||95.12||95.12||95.07||114
1637919020000|2021-11-26 09:30:20|95.07|95.04|95.17|95.09|95.17|95.09|95.07|95.04|113
1637919030000|2021-11-26 09:30:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|5
1637919040000|2021-11-26 09:30:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|136
1637919050000|2021-11-26 09:30:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|30
1637919060000|2021-11-26 09:31:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|298
1637919070000|2021-11-26 09:31:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|35
1637919080000|2021-11-26 09:31:20|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|96
1637919090000|2021-11-26 09:31:30|||||||||37
1637919100000|2021-11-26 09:31:40|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|473
1637919110000|2021-11-26 09:31:50|95.27|95.14|95.22|95.09|95.27|95.14|95.17|95.09|162
1637919120000|2021-11-26 09:32:00|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.09|129
1637919130000|2021-11-26 09:32:10||95.09||95.14||95.14||95.09|4
1637919140000|2021-11-26 09:32:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|32
1637919150000|2021-11-26 09:32:30|||||||||486
1637919160000|2021-11-26 09:32:40|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|156
1637919170000|2021-11-26 09:32:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|38
1637919180000|2021-11-26 09:33:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|50
1637919190000|2021-11-26 09:33:10|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|160
1637919200000|2021-11-26 09:33:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|358
1637919210000|2021-11-26 09:33:30|95.42||95.37||95.42||95.37||105
1637919220000|2021-11-26 09:33:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|192
1637919230000|2021-11-26 09:33:50|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|14
1637919240000|2021-11-26 09:34:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|190
1637919250000|2021-11-26 09:34:10|||||||||33
1637919260000|2021-11-26 09:34:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|253
1637919270000|2021-11-26 09:34:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|114
1637919280000|2021-11-26 09:34:40|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|41
1637919290000|2021-11-26 09:34:50|95.37||95.32||95.37||95.32||179
1637919300000|2021-11-26 09:35:00|||||||||48
1637919310000|2021-11-26 09:35:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|168
1637919320000|2021-11-26 09:35:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|71
1637919330000|2021-11-26 09:35:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|119
1637919340000|2021-11-26 09:35:40|95.32|95.24|95.22|95.14|95.32|95.24|95.22|95.14|350
1637919350000|2021-11-26 09:35:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|337
1637919360000|2021-11-26 09:36:00|95.22|95.14|95.22|95.14|95.27|95.19|95.17|95.09|207
1637919370000|2021-11-26 09:36:10||95.09||95.14||95.14||95.09|31
1637919380000|2021-11-26 09:36:20|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|134
1637919390000|2021-11-26 09:36:30|||||||||3
1637919400000|2021-11-26 09:36:40|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|184
1637919410000|2021-11-26 09:36:50|95.07||95.07||95.07||95.07||189
1637919420000|2021-11-26 09:37:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|392
1637919430000|2021-11-26 09:37:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|107
1637919440000|2021-11-26 09:37:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|116
1637919460000|2021-11-26 09:37:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|223
1637919470000|2021-11-26 09:37:50|||||||||25
1637919480000|2021-11-26 09:38:00|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.89|1069
1637919490000|2021-11-26 09:38:10|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|658
1637919500000|2021-11-26 09:38:20|95.02|94.94|95.12|95.04|95.12|95.04|95.02|94.94|346
1637919510000|2021-11-26 09:38:30|95.07|94.99|95.12|95.04|95.17|95.09|95.07|94.99|603
1637919520000|2021-11-26 09:38:40|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|232
1637919530000|2021-11-26 09:38:50|95.17||95.17||95.17||95.12||92
1637919540000|2021-11-26 09:39:00|95.12|94.99|95.12|95.04|95.17|95.04|95.12|94.99|117
1637919550000|2021-11-26 09:39:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|57
1637919560000|2021-11-26 09:39:20|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|73
1637919570000|2021-11-26 09:39:30||94.94||94.94||94.94||94.94|25
1637919580000|2021-11-26 09:39:40|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|52
1637919590000|2021-11-26 09:39:50|95.07|94.99|95.07|94.94|95.07|94.99|95.02|94.94|61
1637919600000|2021-11-26 09:40:00|95.02|94.99|95.02|94.89|95.02|94.99|95.02|94.89|159
1637919610000|2021-11-26 09:40:10|94.97||94.97||94.97||94.97||0
1637919620000|2021-11-26 09:40:20|95.02|94.84|95.02|94.94|95.02|94.94|95.02|94.84|182
1637919630000|2021-11-26 09:40:30|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|103
1637919640000|2021-11-26 09:40:40|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|28
1637919650000|2021-11-26 09:40:50|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.89|43
1637919660000|2021-11-26 09:41:00|95.07||95.02||95.07||95.02||94
1637919670000|2021-11-26 09:41:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|4
1637919680000|2021-11-26 09:41:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|21
1637919690000|2021-11-26 09:41:30|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|952
1637919700000|2021-11-26 09:41:40|95.17|95.04|95.17|95.09|95.17|95.09|95.17|95.04|77
1637919710000|2021-11-26 09:41:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|68
1637919720000|2021-11-26 09:42:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|309
1637919730000|2021-11-26 09:42:10|95.12|95.04|95.22|95.14|95.22|95.14|95.12|95.04|457
1637919740000|2021-11-26 09:42:20|95.27|95.19|95.32|95.24|95.32|95.24|95.22|95.14|15
1637919750000|2021-11-26 09:42:30|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|3
1637919770000|2021-11-26 09:42:50|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|306
1637919780000|2021-11-26 09:43:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|31
1637919790000|2021-11-26 09:43:10|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|56
1637919800000|2021-11-26 09:43:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|496
1637919810000|2021-11-26 09:43:30|||||||||4
1637919820000|2021-11-26 09:43:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|149
1637919830000|2021-11-26 09:43:50|95.27||95.22||95.27||95.22||86
1637919840000|2021-11-26 09:44:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|96
1637919850000|2021-11-26 09:44:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|1
1637919860000|2021-11-26 09:44:20|||||||||1
1637919870000|2021-11-26 09:44:30|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|268
1637919880000|2021-11-26 09:44:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|3
1637919890000|2021-11-26 09:44:50|95.37||95.32||95.37||95.32||14
1637919900000|2021-11-26 09:45:00|95.27|95.19|95.37|95.29|95.42|95.29|95.27|95.19|113
1637919910000|2021-11-26 09:45:10|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|10
1637919920000|2021-11-26 09:45:20|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.29|5
1637919930000|2021-11-26 09:45:30|||||||||198
1637919940000|2021-11-26 09:45:40|||||||||158
1637919950000|2021-11-26 09:45:50|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|979
1637919960000|2021-11-26 09:46:00||95.34||95.39||95.39||95.34|52
1637919970000|2021-11-26 09:46:10|95.52||95.52||95.52||95.52||56
1637919980000|2021-11-26 09:46:20|95.47|95.44|95.47|95.39|95.47|95.44|95.47|95.39|89
1637920000000|2021-11-26 09:46:40|||||||||37
1637920010000|2021-11-26 09:46:50|||||||||108
1637920020000|2021-11-26 09:47:00|||||||||188
1637920040000|2021-11-26 09:47:20|||||||||184
1637920050000|2021-11-26 09:47:30|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|116
1637920060000|2021-11-26 09:47:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|42
1637920080000|2021-11-26 09:48:00|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|149
1637920090000|2021-11-26 09:48:10|95.32||95.32||95.32||95.32||6
1637920100000|2021-11-26 09:48:20|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.29|10
1637920120000|2021-11-26 09:48:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|32
1637920130000|2021-11-26 09:48:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|1
1637920140000|2021-11-26 09:49:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|30
1637920160000|2021-11-26 09:49:20|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|103
1637920180000|2021-11-26 09:49:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|229
1637920190000|2021-11-26 09:49:50|||||||||229
1637920200000|2021-11-26 09:50:00|95.42|95.34|95.37|95.29|95.42|95.34|95.32|95.24|436
1637920210000|2021-11-26 09:50:10|||||||||101
1637920220000|2021-11-26 09:50:20|||||||||519
1637920230000|2021-11-26 09:50:30|||||||||124
1637920240000|2021-11-26 09:50:40|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|58
1637920250000|2021-11-26 09:50:50||95.24||95.29||95.29||95.24|307
1637920260000|2021-11-26 09:51:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|30
1637920270000|2021-11-26 09:51:10|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|111
1637920280000|2021-11-26 09:51:20|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|93
1637920290000|2021-11-26 09:51:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|11
1637920300000|2021-11-26 09:51:40|95.32|95.24|95.22|95.14|95.32|95.24|95.22|95.14|69
1637920310000|2021-11-26 09:51:50|95.17|95.09|95.17|95.09|95.22|95.09|95.17|95.04|704
1637920330000|2021-11-26 09:52:10|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|46
1637920340000|2021-11-26 09:52:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|104
1637920350000|2021-11-26 09:52:30|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|140
1637920360000|2021-11-26 09:52:40|95.17|95.09|95.22|95.14|95.22|95.14|95.12|95.04|137
1637920370000|2021-11-26 09:52:50|||||||||1594
1637920380000|2021-11-26 09:53:00|||||||||18
1637920390000|2021-11-26 09:53:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|238
1637920400000|2021-11-26 09:53:20|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|53
1637920410000|2021-11-26 09:53:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|11
1637920420000|2021-11-26 09:53:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|3
1637920430000|2021-11-26 09:53:50|||||||||204
1637920440000|2021-11-26 09:54:00|95.22|95.14|95.17|95.09|95.27|95.14|95.17|95.09|72
1637920450000|2021-11-26 09:54:10|95.22||95.17||95.22||95.17||31
1637920460000|2021-11-26 09:54:20|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|13
1637920470000|2021-11-26 09:54:30|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|12
1637920480000|2021-11-26 09:54:40|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|5
1637920490000|2021-11-26 09:54:50||95.04||95.09||95.09||95.04|36
1637920500000|2021-11-26 09:55:00|95.22|95.14|95.22|95.09|95.22|95.14|95.17|95.09|56
1637920510000|2021-11-26 09:55:10|95.17|95.14|95.22|95.09|95.22|95.14|95.17|95.09|13
1637920520000|2021-11-26 09:55:20|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.14|10
1637920530000|2021-11-26 09:55:30|||||||||135
1637920540000|2021-11-26 09:55:40|||||||||292
1637920550000|2021-11-26 09:55:50|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|70
1637920560000|2021-11-26 09:56:00|||||||||561
1637920570000|2021-11-26 09:56:10|||||||||979
1637920580000|2021-11-26 09:56:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|198
1637920610000|2021-11-26 09:56:50|95.37||95.32||95.37||95.32||223
1637920620000|2021-11-26 09:57:00|95.37||95.32||95.37||95.32||39
1637920640000|2021-11-26 09:57:20|95.37|95.19|95.27|95.19|95.37|95.19|95.27|95.19|82
1637920650000|2021-11-26 09:57:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|22
1637920660000|2021-11-26 09:57:40|||||||||328
1637920670000|2021-11-26 09:57:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|129
1637920680000|2021-11-26 09:58:00|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|235
1637920690000|2021-11-26 09:58:10|95.32|95.29|95.37|95.24|95.37|95.29|95.32|95.24|3
1637920700000|2021-11-26 09:58:20||95.29||95.24||95.29||95.24|10
1637920710000|2021-11-26 09:58:30|95.32||95.32||95.32||95.32||0
1637920720000|2021-11-26 09:58:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|30
1637920730000|2021-11-26 09:58:50|95.32||95.32||95.32||95.27||3
1637920740000|2021-11-26 09:59:00||95.24||95.24||95.24||95.24|53
1637920750000|2021-11-26 09:59:10|95.37||95.37||95.37||95.37||21
1637920760000|2021-11-26 09:59:20||95.29||95.29||95.29||95.29|100
1637920770000|2021-11-26 09:59:30|||||||||35
1637920790000|2021-11-26 09:59:50|||||||||79
1637920800000|2021-11-26 10:00:00|||||||||12
1637920810000|2021-11-26 10:00:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|18
1637920820000|2021-11-26 10:00:20|95.47|95.39|95.57|95.49|95.57|95.49|95.42|95.39|419
1637920830000|2021-11-26 10:00:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|3
1637920840000|2021-11-26 10:00:40|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.59|67
1637920850000|2021-11-26 10:00:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|84
1637920860000|2021-11-26 10:01:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|156
1637920870000|2021-11-26 10:01:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|61
1637920880000|2021-11-26 10:01:20|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|93
1637920890000|2021-11-26 10:01:30||95.49||95.49||95.49||95.49|16
1637920900000|2021-11-26 10:01:40|95.57|95.44|95.57|95.49|95.57|95.49|95.52|95.44|42
1637920910000|2021-11-26 10:01:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|13
1637920920000|2021-11-26 10:02:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|34
1637920930000|2021-11-26 10:02:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|801
1637920940000|2021-11-26 10:02:20|95.72|95.54|95.72|95.64|95.72|95.64|95.72|95.54|230
1637920950000|2021-11-26 10:02:30|||||||||100
1637920960000|2021-11-26 10:02:40|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|206
1637920980000|2021-11-26 10:03:00|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|241
1637920990000|2021-11-26 10:03:10|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.59|313
1637921000000|2021-11-26 10:03:20||95.59||95.64||95.64||95.59|31
1637921020000|2021-11-26 10:03:40|95.67|95.59|95.67|95.59|95.72|95.64|95.67|95.59|26
1637921030000|2021-11-26 10:03:50|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|97
1637921040000|2021-11-26 10:04:00|95.72|95.64|95.77|95.64|95.77|95.64|95.67|95.59|234
1637921050000|2021-11-26 10:04:10||95.69||95.69||95.69||95.64|9
1637921060000|2021-11-26 10:04:20|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|535
1637921070000|2021-11-26 10:04:30||95.74||95.74||95.74||95.74|0
1637921080000|2021-11-26 10:04:40|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|17
1637921090000|2021-11-26 10:04:50|95.87||95.82||95.87||95.82||13
1637921100000|2021-11-26 10:05:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|23
1637921110000|2021-11-26 10:05:10|||||||||337
1637921120000|2021-11-26 10:05:20||95.74||95.79||95.79||95.74|42
1637921130000|2021-11-26 10:05:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|324
1637921140000|2021-11-26 10:05:40|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|844
1637921150000|2021-11-26 10:05:50|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|783
1637921160000|2021-11-26 10:06:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|124
1637921170000|2021-11-26 10:06:10|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|198
1637921180000|2021-11-26 10:06:20|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|0
1637921190000|2021-11-26 10:06:30|95.92||95.92||95.92||95.92||27
1637921200000|2021-11-26 10:06:40||95.84||95.84||95.84||95.84|201
1637921210000|2021-11-26 10:06:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|17
1637921220000|2021-11-26 10:07:00|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|27
1637921230000|2021-11-26 10:07:10|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|663
1637921240000|2021-11-26 10:07:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.79|19
1637921250000|2021-11-26 10:07:30|95.97|95.79|95.97|95.89|95.97|95.89|95.97|95.79|592
1637921260000|2021-11-26 10:07:40||95.84||95.89||95.89||95.84|282
1637921270000|2021-11-26 10:07:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|334
1637921280000|2021-11-26 10:08:00||95.89||95.89||95.94||95.89|151
1637921290000|2021-11-26 10:08:10|95.97|95.94|96.02|95.94|96.02|95.94|95.97|95.94|454
1637921300000|2021-11-26 10:08:20|||||||||53
1637921320000|2021-11-26 10:08:40|96.07|95.89|95.97|95.89|96.07|95.89|95.97|95.89|439
1637921330000|2021-11-26 10:08:50|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|17
1637921340000|2021-11-26 10:09:00|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|11
1637921350000|2021-11-26 10:09:10|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|509
1637921360000|2021-11-26 10:09:20|95.82|95.79|95.87|95.79|95.92|95.84|95.82|95.79|203
1637921370000|2021-11-26 10:09:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1637921380000|2021-11-26 10:09:40|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|2313
1637921390000|2021-11-26 10:09:50||95.89||95.89||95.89||95.89|20
1637921400000|2021-11-26 10:10:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|208
1637921410000|2021-11-26 10:10:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|103
1637921420000|2021-11-26 10:10:20|96.12||96.07||96.12||96.07||125
1637921430000|2021-11-26 10:10:30|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|122
1637921440000|2021-11-26 10:10:40|||||||||402
1637921450000|2021-11-26 10:10:50|||||||||3
1637921460000|2021-11-26 10:11:00|||||||||54
1637921470000|2021-11-26 10:11:10|96.17||96.17||96.17||96.17||55
1637921480000|2021-11-26 10:11:20||96.09||96.09||96.09||96.04|5
1637921490000|2021-11-26 10:11:30|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|322
1637921500000|2021-11-26 10:11:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|26
1637921510000|2021-11-26 10:11:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|24
1637921520000|2021-11-26 10:12:00|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|292
1637921530000|2021-11-26 10:12:10|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|126
1637921540000|2021-11-26 10:12:20|96.22|96.14|96.22|96.14|96.27|96.19|96.22|96.14|871
1637921550000|2021-11-26 10:12:30|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|37
1637921560000|2021-11-26 10:12:40|96.17|96.09|96.22|96.14|96.27|96.19|96.17|96.09|504
1637921570000|2021-11-26 10:12:50|||||||||22
1637921580000|2021-11-26 10:13:00|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.19|296
1637921590000|2021-11-26 10:13:10|96.22|96.14|96.22|96.14|96.27|96.14|96.22|96.14|226
1637921600000|2021-11-26 10:13:20|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.19|26
1637921610000|2021-11-26 10:13:30|||||||||366
1637921630000|2021-11-26 10:13:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|128
1637921640000|2021-11-26 10:14:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.14|83
1637921650000|2021-11-26 10:14:10||96.14||96.19||96.19||96.14|5
1637921660000|2021-11-26 10:14:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|85
1637921670000|2021-11-26 10:14:30|96.27|96.19|96.22|96.14|96.27|96.19|96.17|96.09|345
1637921680000|2021-11-26 10:14:40|96.27||96.27||96.27||96.27||2
1637921690000|2021-11-26 10:14:50|96.22||96.22||96.27||96.22||1
1637921700000|2021-11-26 10:15:00|96.27|96.09|96.17|96.09|96.27|96.09|96.17|96.09|50
1637921720000|2021-11-26 10:15:20|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.04|237
1637921730000|2021-11-26 10:15:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|0
1637921740000|2021-11-26 10:15:40|96.17||96.12||96.17||96.12||10
1637921750000|2021-11-26 10:15:50|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|8
1637921760000|2021-11-26 10:16:00|96.17|96.09|96.07|95.99|96.17|96.09|96.07|95.99|36
1637921770000|2021-11-26 10:16:10|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|25
1637921780000|2021-11-26 10:16:20|96.12||96.07||96.12||96.07||1
1637921790000|2021-11-26 10:16:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|586
1637921800000|2021-11-26 10:16:40|||||||||606
1637921820000|2021-11-26 10:17:00|||||||||2
1637921830000|2021-11-26 10:17:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|81
1637921840000|2021-11-26 10:17:20|||||||||354
1637921860000|2021-11-26 10:17:40|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|80
1637921870000|2021-11-26 10:17:50|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|5
1637921890000|2021-11-26 10:18:10|96.02|95.94|95.92|95.84|96.02|95.94|95.92|95.84|246
1637921910000|2021-11-26 10:18:30|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|108
1637921920000|2021-11-26 10:18:40|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.89|37
1637921930000|2021-11-26 10:18:50||95.89||95.94||95.94||95.89|2
1637921940000|2021-11-26 10:19:00|95.97|95.89|96.02|95.89|96.02|95.94|95.97|95.89|208
1637921950000|2021-11-26 10:19:10||95.94||95.94||95.94||95.94|6
1637921970000|2021-11-26 10:19:30|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|12
1637921980000|2021-11-26 10:19:40|95.92|95.89|95.92|95.79|95.92|95.89|95.92|95.79|17
1637921990000|2021-11-26 10:19:50|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|9
1637922000000|2021-11-26 10:20:00|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|16
1637922010000|2021-11-26 10:20:10|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|1
1637922020000|2021-11-26 10:20:20|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|11
1637922030000|2021-11-26 10:20:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|35
1637922040000|2021-11-26 10:20:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|5
1637922050000|2021-11-26 10:20:50|95.87||95.82||95.87||95.82||9
1637922060000|2021-11-26 10:21:00|95.87|95.79|95.97|95.89|95.97|95.89|95.82|95.79|23
1637922100000|2021-11-26 10:21:40||95.84||95.89||95.89||95.84|5
1637922110000|2021-11-26 10:21:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|82
1637922130000|2021-11-26 10:22:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|306
1637922140000|2021-11-26 10:22:20|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|21
1637922160000|2021-11-26 10:22:40|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|111
1637922170000|2021-11-26 10:22:50|95.87|95.69|95.82|95.69|95.87|95.69|95.82|95.69|16
1637922180000|2021-11-26 10:23:00||95.74||95.69||95.74||95.69|8
1637922190000|2021-11-26 10:23:10||95.74||95.74||95.74||95.69|0
1637922200000|2021-11-26 10:23:20|95.87||95.87||95.87||95.87||6
1637922210000|2021-11-26 10:23:30|95.82|95.69|95.82|95.74|95.82|95.74|95.77|95.69|31
1637922220000|2021-11-26 10:23:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|108
1637922230000|2021-11-26 10:23:50|95.82|95.64|95.82|95.69|95.82|95.74|95.82|95.64|30
1637922240000|2021-11-26 10:24:00|95.77|95.74|95.82|95.74|95.82|95.74|95.77|95.69|27
1637922260000|2021-11-26 10:24:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|31
1637922270000|2021-11-26 10:24:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|212
1637922280000|2021-11-26 10:24:40|||||||||1
1637922290000|2021-11-26 10:24:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|292
1637922300000|2021-11-26 10:25:00|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|56
1637922310000|2021-11-26 10:25:10|95.87|95.74|95.82|95.74|95.87|95.74|95.82|95.74|64
1637922320000|2021-11-26 10:25:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|3
1637922330000|2021-11-26 10:25:30|95.92||95.92||95.92||95.92||35
1637922340000|2021-11-26 10:25:40||95.84||95.84||95.84||95.84|0
1637922360000|2021-11-26 10:26:00|95.97||95.92||95.97||95.92||20
1637922370000|2021-11-26 10:26:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|40
1637922380000|2021-11-26 10:26:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|9
1637922390000|2021-11-26 10:26:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|217
1637922400000|2021-11-26 10:26:40||95.89||95.89||95.89||95.89|8
1637922410000|2021-11-26 10:26:50||95.94||95.94||95.94||95.89|0
1637922420000|2021-11-26 10:27:00|95.97|95.89|95.87|95.79|95.97|95.89|95.87|95.79|80
1637922430000|2021-11-26 10:27:10|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|10
1637922440000|2021-11-26 10:27:20|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|9
1637922460000|2021-11-26 10:27:40|95.97||95.97||95.97||95.97||110
1637922470000|2021-11-26 10:27:50|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|5
1637922480000|2021-11-26 10:28:00||95.84||95.89||95.89||95.84|25
1637922490000|2021-11-26 10:28:10|96.02||95.97||96.02||95.97||7
1637922500000|2021-11-26 10:28:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|2
1637922510000|2021-11-26 10:28:30|96.07||96.02||96.07||96.02||27
1637922520000|2021-11-26 10:28:40|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|4
1637922530000|2021-11-26 10:28:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|63
1637922540000|2021-11-26 10:29:00|96.02|95.99|96.02|95.94|96.02|95.99|96.02|95.94|100
1637922550000|2021-11-26 10:29:10||95.89||95.94||95.94||95.89|46
1637922560000|2021-11-26 10:29:20||95.89||95.94||95.94||95.89|25
1637922570000|2021-11-26 10:29:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|25
1637922580000|2021-11-26 10:29:40|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|30
1637922590000|2021-11-26 10:29:50|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|54
1637922600000|2021-11-26 10:30:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|43
1637922610000|2021-11-26 10:30:10|||||||||2
1637922620000|2021-11-26 10:30:20|||||||||6
1637922630000|2021-11-26 10:30:30|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|623
1637922640000|2021-11-26 10:30:40|||||||||3
1637922650000|2021-11-26 10:30:50|||||||||44
1637922660000|2021-11-26 10:31:00|95.82|95.74|95.82|95.74|95.82|95.79|95.82|95.74|36
1637922670000|2021-11-26 10:31:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|82
1637922680000|2021-11-26 10:31:20|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|76
1637922700000|2021-11-26 10:31:40|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|58
1637922710000|2021-11-26 10:31:50|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|20
1637922720000|2021-11-26 10:32:00|95.77||95.77||95.77||95.77||4
1637922730000|2021-11-26 10:32:10|||||||||6
1637922770000|2021-11-26 10:32:50|95.82|95.64|95.77|95.69|95.82|95.69|95.72|95.64|65
1637922780000|2021-11-26 10:33:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|27
1637922790000|2021-11-26 10:33:10|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|32
1637922800000|2021-11-26 10:33:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|26
1637922810000|2021-11-26 10:33:30|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|12
1637922820000|2021-11-26 10:33:40|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|115
1637922830000|2021-11-26 10:33:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|49
1637922840000|2021-11-26 10:34:00|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|566
1637922850000|2021-11-26 10:34:10||95.44||95.44||95.44||95.39|12
1637922860000|2021-11-26 10:34:20|95.47|95.39|95.47|95.34|95.47|95.39|95.42|95.34|265
1637922870000|2021-11-26 10:34:30|95.42|95.39|95.42|95.29|95.42|95.39|95.42|95.29|535
1637922880000|2021-11-26 10:34:40|95.37|95.34|95.37|95.29|95.37|95.34|95.37|95.29|13
1637922890000|2021-11-26 10:34:50|95.42||95.42||95.42||95.37||92
1637922900000|2021-11-26 10:35:00|95.37|95.24|95.32|95.24|95.37|95.24|95.27|95.19|882
1637922910000|2021-11-26 10:35:10|95.27|95.19|95.27|95.19|95.27|95.24|95.27|95.19|771
1637922920000|2021-11-26 10:35:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|24
1637922930000|2021-11-26 10:35:30||95.19||95.24||95.24||95.19|11
1637922940000|2021-11-26 10:35:40||95.19||95.24||95.24||95.19|2
1637922960000|2021-11-26 10:36:00|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|118
1637922970000|2021-11-26 10:36:10|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|7
1637922980000|2021-11-26 10:36:20|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.19|1
1637922990000|2021-11-26 10:36:30||95.19||95.24||95.24||95.19|9
1637923000000|2021-11-26 10:36:40|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|3
1637923010000|2021-11-26 10:36:50||95.19||95.19||95.24||95.19|0
1637923020000|2021-11-26 10:37:00|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|13
1637923030000|2021-11-26 10:37:10|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|4
1637923040000|2021-11-26 10:37:20||95.24||95.24||95.24||95.24|0
1637923060000|2021-11-26 10:37:40|||||||||1
1637923070000|2021-11-26 10:37:50||95.19||95.19||95.19||95.19|469
1637923080000|2021-11-26 10:38:00|95.27||95.27||95.27||95.27||37
1637923090000|2021-11-26 10:38:10|||||||||10
1637923100000|2021-11-26 10:38:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|43
1637923130000|2021-11-26 10:38:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|141
1637923170000|2021-11-26 10:39:30|||||||||198
1637923190000|2021-11-26 10:39:50|||||||||21
1637923200000|2021-11-26 10:40:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|34
1637923210000|2021-11-26 10:40:10|||||||||1
1637923220000|2021-11-26 10:40:20|||||||||143
1637923240000|2021-11-26 10:40:40|||||||||76
1637923250000|2021-11-26 10:40:50|||||||||1
1637923260000|2021-11-26 10:41:00|||||||||2
1637923270000|2021-11-26 10:41:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|38
1637923280000|2021-11-26 10:41:20|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|13
1637923290000|2021-11-26 10:41:30|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|56
1637923300000|2021-11-26 10:41:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|353
1637923310000|2021-11-26 10:41:50|||||||||30
1637923320000|2021-11-26 10:42:00||95.09||95.14||95.14||95.09|28
1637923330000|2021-11-26 10:42:10|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|11
1637923340000|2021-11-26 10:42:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|8
1637923350000|2021-11-26 10:42:30|||||||||8
1637923360000|2021-11-26 10:42:40|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.04|208
1637923370000|2021-11-26 10:42:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|28
1637923380000|2021-11-26 10:43:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|169
1637923390000|2021-11-26 10:43:10|||||||||2
1637923400000|2021-11-26 10:43:20|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|66
1637923410000|2021-11-26 10:43:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|63
1637923420000|2021-11-26 10:43:40|||||||||16
1637923430000|2021-11-26 10:43:50|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|47
1637923440000|2021-11-26 10:44:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|6
1637923460000|2021-11-26 10:44:20|95.32||95.32||95.32||95.32||65
1637923470000|2021-11-26 10:44:30|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.19|9
1637923480000|2021-11-26 10:44:40|||||||||80
1637923490000|2021-11-26 10:44:50||95.19||95.19||95.19||95.19|12
1637923500000|2021-11-26 10:45:00|95.27||95.27||95.27||95.27||0
1637923520000|2021-11-26 10:45:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|56
1637923530000|2021-11-26 10:45:30|95.27||95.22||95.27||95.22||68
1637923540000|2021-11-26 10:45:40|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|3
1637923560000|2021-11-26 10:46:00|||||||||3
1637923600000|2021-11-26 10:46:40|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|117
1637923620000|2021-11-26 10:47:00|||||||||1
1637923630000|2021-11-26 10:47:10|||||||||1
1637923640000|2021-11-26 10:47:20|||||||||6
1637923650000|2021-11-26 10:47:30||95.09||95.14||95.14||95.09|13
1637923670000|2021-11-26 10:47:50|||||||||1
1637923680000|2021-11-26 10:48:00|||||||||46
1637923690000|2021-11-26 10:48:10|||||||||150
1637923700000|2021-11-26 10:48:20|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|156
1637923720000|2021-11-26 10:48:40|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|32
1637923730000|2021-11-26 10:48:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1637923740000|2021-11-26 10:49:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|3
1637923750000|2021-11-26 10:49:10||95.09||95.14||95.14||95.09|44
1637923760000|2021-11-26 10:49:20|95.27|95.09|95.27|95.19|95.27|95.19|95.27|95.09|15
1637923770000|2021-11-26 10:49:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|43
1637923780000|2021-11-26 10:49:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|8
1637923790000|2021-11-26 10:49:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|31
1637923810000|2021-11-26 10:50:10|95.22|95.14|95.27|95.19|95.32|95.19|95.22|95.14|72
1637923820000|2021-11-26 10:50:20|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|4
1637923840000|2021-11-26 10:50:40|95.37||95.32||95.37||95.32||161
1637923860000|2021-11-26 10:51:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|24
1637923870000|2021-11-26 10:51:10|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|2
1637923900000|2021-11-26 10:51:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|17
1637923910000|2021-11-26 10:51:50|||||||||49
1637923920000|2021-11-26 10:52:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|410
1637923940000|2021-11-26 10:52:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|1189
1637923950000|2021-11-26 10:52:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|614
1637923960000|2021-11-26 10:52:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2174
1637923970000|2021-11-26 10:52:50|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|260
1637923980000|2021-11-26 10:53:00|95.12|95.04|95.17|95.04|95.17|95.09|95.12|94.99|155
1637923990000|2021-11-26 10:53:10|95.12|95.09|95.12|95.04|95.17|95.09|95.12|95.04|7
1637924000000|2021-11-26 10:53:20|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|9
1637924010000|2021-11-26 10:53:30||95.09||95.09||95.09||95.09|0
1637924020000|2021-11-26 10:53:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|38
1637924030000|2021-11-26 10:53:50|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|70
1637924040000|2021-11-26 10:54:00|95.22||95.17||95.22||95.17||0
1637924050000|2021-11-26 10:54:10|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|135
1637924060000|2021-11-26 10:54:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|23
1637924070000|2021-11-26 10:54:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|73
1637924100000|2021-11-26 10:55:00|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|109
1637924110000|2021-11-26 10:55:10|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|50
1637924120000|2021-11-26 10:55:20|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|3
1637924130000|2021-11-26 10:55:30|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|59
1637924140000|2021-11-26 10:55:40|95.12||95.17||95.17||95.12||1
1637924150000|2021-11-26 10:55:50|95.12||95.12||95.12||95.12||0
1637924160000|2021-11-26 10:56:00|||||||||200
1637924170000|2021-11-26 10:56:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|21
1637924180000|2021-11-26 10:56:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|3
1637924190000|2021-11-26 10:56:30|95.22||95.17||95.22||95.17||55
1637924200000|2021-11-26 10:56:40|95.22|95.04|95.12|95.04|95.22|95.04|95.12|95.04|57
1637924220000|2021-11-26 10:57:00|95.17||95.12||95.17||95.12||6
1637924230000|2021-11-26 10:57:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|11
1637924240000|2021-11-26 10:57:20|95.12||95.07||95.12||95.07||2
1637924250000|2021-11-26 10:57:30|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|3
1637924260000|2021-11-26 10:57:40|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|7
1637924270000|2021-11-26 10:57:50|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|11
1637924300000|2021-11-26 10:58:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|96
1637924320000|2021-11-26 10:58:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|389
1637924330000|2021-11-26 10:58:50|||||||||1
1637924350000|2021-11-26 10:59:10|||||||||5
1637924360000|2021-11-26 10:59:20|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|241
1637924380000|2021-11-26 10:59:40|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|263
1637924390000|2021-11-26 10:59:50|||||||||1
1637924400000|2021-11-26 11:00:00|95.27|95.19|95.22|95.14|95.27|95.19|95.17|95.09|81
1637924410000|2021-11-26 11:00:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2121
1637924430000|2021-11-26 11:00:30|95.22|95.14|95.22|95.09|95.22|95.14|95.17|95.09|14
1637924440000|2021-11-26 11:00:40|95.17|95.14|95.17|95.09|95.22|95.14|95.17|95.09|12
1637924450000|2021-11-26 11:00:50||95.04||95.09||95.09||95.04|297
1637924460000|2021-11-26 11:01:00||95.04||95.09||95.09||95.04|33
1637924470000|2021-11-26 11:01:10||95.04||95.09||95.09||95.04|38
1637924490000|2021-11-26 11:01:30|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|33
1637924500000|2021-11-26 11:01:40|95.27|95.19|95.22|95.14|95.27|95.19|95.17|95.09|22
1637924510000|2021-11-26 11:01:50|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|23
1637924520000|2021-11-26 11:02:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|7
1637924530000|2021-11-26 11:02:10|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|5
1637924540000|2021-11-26 11:02:20|95.17|95.04|95.12|95.04|95.17|95.04|95.12|94.99|8
1637924550000|2021-11-26 11:02:30||94.99||95.04||95.04||94.99|7
1637924560000|2021-11-26 11:02:40|95.17||95.17||95.17||95.17||24
1637924570000|2021-11-26 11:02:50|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|0
1637924580000|2021-11-26 11:03:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|49
1637924590000|2021-11-26 11:03:10|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|4
1637924600000|2021-11-26 11:03:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|143
1637924610000|2021-11-26 11:03:30|||||||||1
1637924620000|2021-11-26 11:03:40|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|2
1637924630000|2021-11-26 11:03:50|||||||||1
1637924640000|2021-11-26 11:04:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|255
1637924650000|2021-11-26 11:04:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|4
1637924660000|2021-11-26 11:04:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|31
1637924670000|2021-11-26 11:04:30||95.19||95.24||95.24||95.19|12
1637924690000|2021-11-26 11:04:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|287
1637924700000|2021-11-26 11:05:00|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|113
1637924710000|2021-11-26 11:05:10|95.42||95.37||95.42||95.37||6
1637924720000|2021-11-26 11:05:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|18
1637924730000|2021-11-26 11:05:30|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|38
1637924740000|2021-11-26 11:05:40||95.29||95.34||95.34||95.29|17
1637924760000|2021-11-26 11:06:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|30
1637924770000|2021-11-26 11:06:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|88
1637924780000|2021-11-26 11:06:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|340
1637924790000|2021-11-26 11:06:30|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|98
1637924800000|2021-11-26 11:06:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|1
1637924810000|2021-11-26 11:06:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|21
1637924820000|2021-11-26 11:07:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|28
1637924830000|2021-11-26 11:07:10|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|9
1637924850000|2021-11-26 11:07:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|4
1637924880000|2021-11-26 11:08:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|89
1637924890000|2021-11-26 11:08:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|34
1637924900000|2021-11-26 11:08:20|||||||||12
1637924910000|2021-11-26 11:08:30|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|23
1637924920000|2021-11-26 11:08:40|95.52|95.34|95.42|95.34|95.52|95.34|95.42|95.34|78
1637924930000|2021-11-26 11:08:50|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|18
1637924940000|2021-11-26 11:09:00|||||||||15
1637924950000|2021-11-26 11:09:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|98
1637924960000|2021-11-26 11:09:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|31
1637924970000|2021-11-26 11:09:30|||||||||3
1637924980000|2021-11-26 11:09:40|||||||||204
1637924990000|2021-11-26 11:09:50|||||||||35
1637925000000|2021-11-26 11:10:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|131
1637925020000|2021-11-26 11:10:20|||||||||40
1637925030000|2021-11-26 11:10:30|||||||||46
1637925040000|2021-11-26 11:10:40|||||||||1
1637925050000|2021-11-26 11:10:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|47
1637925060000|2021-11-26 11:11:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|21
1637925070000|2021-11-26 11:11:10|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|4
1637925080000|2021-11-26 11:11:20|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|8
1637925090000|2021-11-26 11:11:30|95.42|95.34|95.42|95.34|95.42|95.39|95.42|95.34|13
1637925110000|2021-11-26 11:11:50|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|18
1637925120000|2021-11-26 11:12:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|3
1637925130000|2021-11-26 11:12:10|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|713
1637925150000|2021-11-26 11:12:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|96
1637925160000|2021-11-26 11:12:40|95.42|95.34|95.42|95.34|95.42|95.39|95.42|95.34|18
1637925170000|2021-11-26 11:12:50|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|4
1637925180000|2021-11-26 11:13:00|||||||||31
1637925190000|2021-11-26 11:13:10|95.42|95.34|95.42|95.34|95.42|95.39|95.42|95.34|17
1637925200000|2021-11-26 11:13:20|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|5
1637925210000|2021-11-26 11:13:30|95.42|95.34|95.47|95.34|95.47|95.39|95.42|95.34|6
1637925220000|2021-11-26 11:13:40||95.39||95.39||95.39||95.39|0
1637925230000|2021-11-26 11:13:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|37
1637925240000|2021-11-26 11:14:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|14
1637925250000|2021-11-26 11:14:10||95.39||95.44||95.44||95.39|6
1637925260000|2021-11-26 11:14:20||95.39||95.44||95.44||95.39|2
1637925270000|2021-11-26 11:14:30|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|18
1637925280000|2021-11-26 11:14:40|95.47|95.34|95.47|95.39|95.47|95.39|95.42|95.34|35
1637925290000|2021-11-26 11:14:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|2
1637925300000|2021-11-26 11:15:00|||||||||15
1637925310000|2021-11-26 11:15:10|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|110
1637925320000|2021-11-26 11:15:20|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|104
1637925340000|2021-11-26 11:15:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|42
1637925350000|2021-11-26 11:15:50|95.47|95.39|95.47|95.34|95.47|95.39|95.42|95.34|92
1637925360000|2021-11-26 11:16:00|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.34|15
1637925370000|2021-11-26 11:16:10|95.52|95.34|95.47|95.39|95.52|95.44|95.47|95.34|453
1637925380000|2021-11-26 11:16:20|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|12
1637925390000|2021-11-26 11:16:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|3
1637925410000|2021-11-26 11:16:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|147
1637925420000|2021-11-26 11:17:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|29
1637925430000|2021-11-26 11:17:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|6
1637925440000|2021-11-26 11:17:20||95.34||95.39||95.39||95.34|8
1637925450000|2021-11-26 11:17:30|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|11
1637925470000|2021-11-26 11:17:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|73
1637925480000|2021-11-26 11:18:00|95.47|95.39|95.47|95.39|95.47|95.44|95.47|95.39|43
1637925490000|2021-11-26 11:18:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|13
1637925500000|2021-11-26 11:18:20|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|11
1637925510000|2021-11-26 11:18:30|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.44|367
1637925520000|2021-11-26 11:18:40|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|105
1637925530000|2021-11-26 11:18:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|7
1637925540000|2021-11-26 11:19:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|13
1637925550000|2021-11-26 11:19:10|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|110
1637925560000|2021-11-26 11:19:20|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.34|6
1637925570000|2021-11-26 11:19:30|||||||||1
1637925580000|2021-11-26 11:19:40|||||||||1
1637925590000|2021-11-26 11:19:50|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|15
1637925600000|2021-11-26 11:20:00||95.34||95.34||95.34||95.34|6
1637925610000|2021-11-26 11:20:10|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|15
1637925640000|2021-11-26 11:20:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|68
1637925660000|2021-11-26 11:21:00|||||||||5
1637925670000|2021-11-26 11:21:10|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|11
1637925680000|2021-11-26 11:21:20|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|13
1637925690000|2021-11-26 11:21:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|37
1637925700000|2021-11-26 11:21:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|8
1637925710000|2021-11-26 11:21:50|95.52||95.47||95.52||95.47||254
1637925720000|2021-11-26 11:22:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|47
1637925730000|2021-11-26 11:22:10|||||||||1
1637925740000|2021-11-26 11:22:20||95.29||95.34||95.34||95.29|21
1637925770000|2021-11-26 11:22:50|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|13
1637925780000|2021-11-26 11:23:00|95.37|95.29|95.47|95.34|95.47|95.34|95.37|95.29|47
1637925790000|2021-11-26 11:23:10||95.39||95.39||95.39||95.39|1
1637925800000|2021-11-26 11:23:20|||||||||51
1637925820000|2021-11-26 11:23:40|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|28
1637925840000|2021-11-26 11:24:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|12
1637925860000|2021-11-26 11:24:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|102
1637925880000|2021-11-26 11:24:40|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|11
1637925890000|2021-11-26 11:24:50|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|19
1637925900000|2021-11-26 11:25:00|95.42||95.37||95.42||95.37||28
1637925910000|2021-11-26 11:25:10|||||||||2
1637925920000|2021-11-26 11:25:20||95.24||95.29||95.29||95.24|32
1637925950000|2021-11-26 11:25:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|5
1637925960000|2021-11-26 11:26:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|60
1637925970000|2021-11-26 11:26:10|||||||||6
1637926020000|2021-11-26 11:27:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|54
1637926040000|2021-11-26 11:27:20|95.47||95.42||95.47||95.42||14
1637926050000|2021-11-26 11:27:30|||||||||1
1637926060000|2021-11-26 11:27:40||95.29||95.34||95.34||95.29|9
1637926080000|2021-11-26 11:28:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|17
1637926090000|2021-11-26 11:28:10||95.29||95.34||95.34||95.29|28
1637926100000|2021-11-26 11:28:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|35
1637926120000|2021-11-26 11:28:40||95.34||95.39||95.39||95.34|14
1637926150000|2021-11-26 11:29:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|57
1637926170000|2021-11-26 11:29:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|11
1637926180000|2021-11-26 11:29:40|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|13
1637926200000|2021-11-26 11:30:00|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|17
1637926210000|2021-11-26 11:30:10|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.29|44
1637926220000|2021-11-26 11:30:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|202
1637926230000|2021-11-26 11:30:30||95.29||95.29||95.29||95.29|8
1637926240000|2021-11-26 11:30:40|95.37||95.37||95.37||95.37||0
1637926250000|2021-11-26 11:30:50|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|166
1637926260000|2021-11-26 11:31:00|||||||||45
1637926300000|2021-11-26 11:31:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|106
1637926310000|2021-11-26 11:31:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|35
1637926320000|2021-11-26 11:32:00|||||||||4
1637926330000|2021-11-26 11:32:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|6
1637926340000|2021-11-26 11:32:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|173
1637926350000|2021-11-26 11:32:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|56
1637926360000|2021-11-26 11:32:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|17
1637926370000|2021-11-26 11:32:50|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|34
1637926380000|2021-11-26 11:33:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|53
1637926390000|2021-11-26 11:33:10||95.14||95.14||95.14||95.14|11
1637926400000|2021-11-26 11:33:20|95.22|95.19|95.27|95.14|95.27|95.19|95.22|95.14|23
1637926410000|2021-11-26 11:33:30|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|4
1637926420000|2021-11-26 11:33:40|||||||||10
1637926430000|2021-11-26 11:33:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|66
1637926440000|2021-11-26 11:34:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|37
1637926450000|2021-11-26 11:34:10|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|40
1637926460000|2021-11-26 11:34:20|95.22||95.22||95.22||95.22||6
1637926470000|2021-11-26 11:34:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|37
1637926480000|2021-11-26 11:34:40|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|29
1637926490000|2021-11-26 11:34:50|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|54
1637926500000|2021-11-26 11:35:00||95.04||95.04||95.04||95.04|5
1637926510000|2021-11-26 11:35:10||95.09||95.09||95.09||95.09|1
1637926520000|2021-11-26 11:35:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|148
1637926530000|2021-11-26 11:35:30|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|15
1637926540000|2021-11-26 11:35:40|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|11
1637926550000|2021-11-26 11:35:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|67
1637926580000|2021-11-26 11:36:20|||||||||5
1637926590000|2021-11-26 11:36:30||95.09||95.14||95.14||95.09|175
1637926600000|2021-11-26 11:36:40|95.27|95.19|95.22|95.09|95.27|95.19|95.22|95.09|72
1637926610000|2021-11-26 11:36:50|95.17|95.04|95.12|95.04|95.17|95.04|95.12|95.04|370
1637926620000|2021-11-26 11:37:00||94.99||95.04||95.04||94.99|47
1637926630000|2021-11-26 11:37:10|||||||||1844
1637926650000|2021-11-26 11:37:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5
1637926660000|2021-11-26 11:37:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|4
1637926670000|2021-11-26 11:37:50||94.99||95.04||95.04||94.99|3
1637926690000|2021-11-26 11:38:10|95.17||95.12||95.17||95.12||51
1637926720000|2021-11-26 11:38:40|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|150
1637926740000|2021-11-26 11:39:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|233
1637926760000|2021-11-26 11:39:20|||||||||238
1637926790000|2021-11-26 11:39:50|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|911
1637926800000|2021-11-26 11:40:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|21
1637926810000|2021-11-26 11:40:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|4
1637926820000|2021-11-26 11:40:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|8
1637926860000|2021-11-26 11:41:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|23
1637926880000|2021-11-26 11:41:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|228
1637926890000|2021-11-26 11:41:30|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|91
1637926900000|2021-11-26 11:41:40||95.14||95.14||95.14||95.14|8
1637926920000|2021-11-26 11:42:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|133
1637926930000|2021-11-26 11:42:10|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|19
1637926940000|2021-11-26 11:42:20|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|2
1637926960000|2021-11-26 11:42:40|95.27|95.19|95.27|95.19|95.27|95.24|95.22|95.14|30
1637926970000|2021-11-26 11:42:50|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|13
1637926980000|2021-11-26 11:43:00|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|37
1637926990000|2021-11-26 11:43:10|95.27||95.27||95.27||95.27||4
1637927000000|2021-11-26 11:43:20|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|8
1637927010000|2021-11-26 11:43:30|95.27||95.27||95.27||95.27||5
1637927020000|2021-11-26 11:43:40|95.22||95.22||95.22||95.22||0
1637927030000|2021-11-26 11:43:50|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|31
1637927040000|2021-11-26 11:44:00|95.22|95.19|95.27|95.14|95.27|95.19|95.22|95.14|15
1637927050000|2021-11-26 11:44:10|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|4
1637927060000|2021-11-26 11:44:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|72
1637927080000|2021-11-26 11:44:40|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|74
1637927090000|2021-11-26 11:44:50|95.27|95.24|95.22|95.14|95.27|95.24|95.22|95.14|35
1637927110000|2021-11-26 11:45:10|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|10
1637927130000|2021-11-26 11:45:30|||||||||15
1637927140000|2021-11-26 11:45:40||95.09||95.14||95.14||95.09|8
1637927150000|2021-11-26 11:45:50|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|20
1637927160000|2021-11-26 11:46:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|310
1637927180000|2021-11-26 11:46:20|||||||||1
1637927190000|2021-11-26 11:46:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|152
1637927200000|2021-11-26 11:46:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|684
1637927210000|2021-11-26 11:46:50|||||||||2
1637927220000|2021-11-26 11:47:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|57
1637927230000|2021-11-26 11:47:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|326
1637927240000|2021-11-26 11:47:20|95.27|95.19|95.17|95.09|95.27|95.19|95.17|95.04|553
1637927250000|2021-11-26 11:47:30|||||||||1
1637927260000|2021-11-26 11:47:40|||||||||1
1637927270000|2021-11-26 11:47:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|351
1637927280000|2021-11-26 11:48:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|153
1637927290000|2021-11-26 11:48:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|62
1637927310000|2021-11-26 11:48:30|||||||||116
1637927330000|2021-11-26 11:48:50|||||||||8
1637927360000|2021-11-26 11:49:20|||||||||3
1637927370000|2021-11-26 11:49:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|195
1637927380000|2021-11-26 11:49:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|46
1637927390000|2021-11-26 11:49:50|||||||||181
1637927400000|2021-11-26 11:50:00|||||||||192
1637927410000|2021-11-26 11:50:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|1006
1637927420000|2021-11-26 11:50:20|||||||||42
1637927430000|2021-11-26 11:50:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|298
1637927440000|2021-11-26 11:50:40|||||||||54
1637927450000|2021-11-26 11:50:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|108
1637927460000|2021-11-26 11:51:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|405
1637927490000|2021-11-26 11:51:30|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|374
1637927500000|2021-11-26 11:51:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|317
1637927510000|2021-11-26 11:51:50|||||||||16
1637927540000|2021-11-26 11:52:20||95.24||95.29||95.29||95.24|453
1637927550000|2021-11-26 11:52:30|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|271
1637927560000|2021-11-26 11:52:40|||||||||37
1637927570000|2021-11-26 11:52:50||95.24||95.29||95.29||95.24|96
1637927600000|2021-11-26 11:53:20||95.24||95.24||95.24||95.24|195
1637927610000|2021-11-26 11:53:30|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|265
1637927620000|2021-11-26 11:53:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|89
1637927630000|2021-11-26 11:53:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|374
1637927650000|2021-11-26 11:54:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|66
1637927660000|2021-11-26 11:54:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|31
1637927670000|2021-11-26 11:54:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|38
1637927690000|2021-11-26 11:54:50|||||||||1
1637927700000|2021-11-26 11:55:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|3418
1637927710000|2021-11-26 11:55:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|228
1637927730000|2021-11-26 11:55:30|||||||||2
1637927740000|2021-11-26 11:55:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|489
1637927750000|2021-11-26 11:55:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|5
1637927760000|2021-11-26 11:56:00|||||||||143
1637927770000|2021-11-26 11:56:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|200
1637927780000|2021-11-26 11:56:20|||||||||1
1637927790000|2021-11-26 11:56:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|48
1637927800000|2021-11-26 11:56:40|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|78
1637927840000|2021-11-26 11:57:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|56
1637927850000|2021-11-26 11:57:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|51
1637927860000|2021-11-26 11:57:40|||||||||14
1637927870000|2021-11-26 11:57:50|95.57|95.49|95.62|95.49|95.62|95.49|95.52|95.44|4247
1637927880000|2021-11-26 11:58:00|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|444
1637927890000|2021-11-26 11:58:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|374
1637927900000|2021-11-26 11:58:20|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|248
1637927910000|2021-11-26 11:58:30|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|93
1637927920000|2021-11-26 11:58:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|74
1637927930000|2021-11-26 11:58:50|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|250
1637927940000|2021-11-26 11:59:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|314
1637927960000|2021-11-26 11:59:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|43
1637927970000|2021-11-26 11:59:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|120
1637927980000|2021-11-26 11:59:40|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|19
1637927990000|2021-11-26 11:59:50|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|54
1637928000000|2021-11-26 12:00:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|33
1637928010000|2021-11-26 12:00:10|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|107
1637928020000|2021-11-26 12:00:20||95.34||95.34||95.34||95.29|167
1637928030000|2021-11-26 12:00:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|207
1637928050000|2021-11-26 12:00:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|355
1637928060000|2021-11-26 12:01:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|8
1637928070000|2021-11-26 12:01:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|33
1637928080000|2021-11-26 12:01:20|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|4
1637928090000|2021-11-26 12:01:30|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|23
1637928100000|2021-11-26 12:01:40||95.34||95.34||95.34||95.29|0
1637928110000|2021-11-26 12:01:50|95.47|95.29|95.47|95.39|95.47|95.39|95.47|95.29|25
1637928120000|2021-11-26 12:02:00|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|35
1637928130000|2021-11-26 12:02:10|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|34
1637928140000|2021-11-26 12:02:20|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|60
1637928150000|2021-11-26 12:02:30||95.29||95.34||95.34||95.29|36
1637928180000|2021-11-26 12:03:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|57
1637928190000|2021-11-26 12:03:10||95.29||95.34||95.34||95.29|3
1637928200000|2021-11-26 12:03:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|41
1637928210000|2021-11-26 12:03:30|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|57
1637928220000|2021-11-26 12:03:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|1
1637928240000|2021-11-26 12:04:00|||||||||5039
1637928250000|2021-11-26 12:04:10|||||||||3250
1637928260000|2021-11-26 12:04:20|||||||||3
1637928270000|2021-11-26 12:04:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|22
1637928300000|2021-11-26 12:05:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|187
1637928310000|2021-11-26 12:05:10|||||||||53
1637928340000|2021-11-26 12:05:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|115
1637928360000|2021-11-26 12:06:00|||||||||20
1637928370000|2021-11-26 12:06:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|5
1637928380000|2021-11-26 12:06:20|95.57||95.57||95.57||95.57||17
1637928390000|2021-11-26 12:06:30|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|26
1637928400000|2021-11-26 12:06:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|1
1637928410000|2021-11-26 12:06:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|50
1637928420000|2021-11-26 12:07:00|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|7
1637928430000|2021-11-26 12:07:10|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|15
1637928440000|2021-11-26 12:07:20|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|5
1637928450000|2021-11-26 12:07:30||95.49||95.49||95.49||95.44|1
1637928460000|2021-11-26 12:07:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|18
1637928470000|2021-11-26 12:07:50|||||||||1
1637928480000|2021-11-26 12:08:00|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|36
1637928490000|2021-11-26 12:08:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|25
1637928530000|2021-11-26 12:08:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|109
1637928550000|2021-11-26 12:09:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|172
1637928560000|2021-11-26 12:09:20|||||||||178
1637928580000|2021-11-26 12:09:40|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|365
1637928590000|2021-11-26 12:09:50|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|22
1637928600000|2021-11-26 12:10:00|95.57||95.57||95.57||95.57||2
1637928610000|2021-11-26 12:10:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|31
1637928620000|2021-11-26 12:10:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|25
1637928630000|2021-11-26 12:10:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|26
1637928640000|2021-11-26 12:10:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|16
1637928650000|2021-11-26 12:10:50|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|12
1637928660000|2021-11-26 12:11:00|||||||||16
1637928670000|2021-11-26 12:11:10|95.62||95.62||95.62||95.62||35
1637928680000|2021-11-26 12:11:20||95.54||95.54||95.54||95.49|2
1637928700000|2021-11-26 12:11:40|||||||||2
1637928710000|2021-11-26 12:11:50|||||||||1
1637928730000|2021-11-26 12:12:10|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|23
1637928740000|2021-11-26 12:12:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|5
1637928760000|2021-11-26 12:12:40||95.54||95.54||95.54||95.54|1
1637928770000|2021-11-26 12:12:50||95.59||95.59||95.59||95.59|1
1637928790000|2021-11-26 12:13:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|189
1637928800000|2021-11-26 12:13:20|||||||||3
1637928850000|2021-11-26 12:14:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|32
1637928860000|2021-11-26 12:14:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|12
1637928870000|2021-11-26 12:14:30|||||||||2
1637928890000|2021-11-26 12:14:50|||||||||100
1637928900000|2021-11-26 12:15:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|35
1637928920000|2021-11-26 12:15:20|||||||||1
1637928930000|2021-11-26 12:15:30|||||||||2
1637928940000|2021-11-26 12:15:40|||||||||1
1637928950000|2021-11-26 12:15:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|29
1637928960000|2021-11-26 12:16:00|||||||||1
1637928980000|2021-11-26 12:16:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|22
1637929010000|2021-11-26 12:16:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|43
1637929020000|2021-11-26 12:17:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|29
1637929030000|2021-11-26 12:17:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|2
1637929040000|2021-11-26 12:17:20|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|39
1637929050000|2021-11-26 12:17:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|35
1637929060000|2021-11-26 12:17:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|11
1637929080000|2021-11-26 12:18:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|29
1637929100000|2021-11-26 12:18:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|24
1637929110000|2021-11-26 12:18:30|95.82||95.77||95.82||95.77||12
1637929120000|2021-11-26 12:18:40|||||||||1
1637929130000|2021-11-26 12:18:50|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|49
1637929150000|2021-11-26 12:19:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|134
1637929180000|2021-11-26 12:19:40|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|168
1637929190000|2021-11-26 12:19:50|||||||||1
1637929200000|2021-11-26 12:20:00|||||||||24
1637929210000|2021-11-26 12:20:10|||||||||3
1637929220000|2021-11-26 12:20:20|||||||||9
1637929230000|2021-11-26 12:20:30|95.82||95.77||95.82||95.77||16
1637929240000|2021-11-26 12:20:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|11
1637929250000|2021-11-26 12:20:50|95.77|95.69|95.77|95.69|95.77|95.74|95.77|95.69|6
1637929260000|2021-11-26 12:21:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|8
1637929270000|2021-11-26 12:21:10|||||||||3
1637929280000|2021-11-26 12:21:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|27
1637929290000|2021-11-26 12:21:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|67
1637929300000|2021-11-26 12:21:40|95.77||95.77||95.77||95.77||106
1637929310000|2021-11-26 12:21:50||95.69||95.69||95.69||95.69|11
1637929320000|2021-11-26 12:22:00|||||||||12
1637929330000|2021-11-26 12:22:10|||||||||15
1637929340000|2021-11-26 12:22:20|||||||||10
1637929350000|2021-11-26 12:22:30|||||||||12
1637929360000|2021-11-26 12:22:40|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|110
1637929370000|2021-11-26 12:22:50|95.77|95.74|95.77|95.69|95.77|95.74|95.77|95.69|4
1637929380000|2021-11-26 12:23:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|27
1637929390000|2021-11-26 12:23:10|95.67|95.59|95.72|95.59|95.72|95.59|95.67|95.59|64
1637929400000|2021-11-26 12:23:20|95.67|95.64|95.67|95.59|95.67|95.64|95.67|95.59|3
1637929410000|2021-11-26 12:23:30|95.72||95.72||95.72||95.72||12
1637929420000|2021-11-26 12:23:40|95.67|95.64|95.67|95.59|95.67|95.64|95.67|95.59|1
1637929430000|2021-11-26 12:23:50|||||||||1980
1637929440000|2021-11-26 12:24:00|95.72||95.67||95.72||95.67||15
1637929450000|2021-11-26 12:24:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|138
1637929460000|2021-11-26 12:24:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|1
1637929470000|2021-11-26 12:24:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|73
1637929510000|2021-11-26 12:25:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|2
1637929520000|2021-11-26 12:25:20|||||||||2
1637929530000|2021-11-26 12:25:30|95.57||95.52||95.57||95.52||53
1637929540000|2021-11-26 12:25:40|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|22
1637929550000|2021-11-26 12:25:50||95.49||95.49||95.49||95.49|0
1637929560000|2021-11-26 12:26:00|||||||||17
1637929570000|2021-11-26 12:26:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|27
1637929580000|2021-11-26 12:26:20|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|6
1637929620000|2021-11-26 12:27:00|||||||||1
1637929630000|2021-11-26 12:27:10|||||||||1
1637929640000|2021-11-26 12:27:20|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|20
1637929680000|2021-11-26 12:28:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|7
1637929690000|2021-11-26 12:28:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|23
1637929700000|2021-11-26 12:28:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|48
1637929730000|2021-11-26 12:28:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|52
1637929740000|2021-11-26 12:29:00|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|26
1637929750000|2021-11-26 12:29:10|95.57|95.44|95.57|95.49|95.57|95.49|95.52|95.39|65
1637929760000|2021-11-26 12:29:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|1
1637929790000|2021-11-26 12:29:50|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|19
1637929800000|2021-11-26 12:30:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|181
1637929810000|2021-11-26 12:30:10|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|8
1637929820000|2021-11-26 12:30:20|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|7
1637929830000|2021-11-26 12:30:30|95.62||95.57||95.62||95.57||5
1637929840000|2021-11-26 12:30:40||95.44||95.49||95.49||95.44|501
1637929850000|2021-11-26 12:30:50|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|11
1637929860000|2021-11-26 12:31:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|7
1637929870000|2021-11-26 12:31:10||95.49||95.54||95.54||95.49|60
1637929910000|2021-11-26 12:31:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|26
1637929920000|2021-11-26 12:32:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|69
1637929930000|2021-11-26 12:32:10|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|25
1637929940000|2021-11-26 12:32:20||95.49||95.54||95.54||95.49|40
1637929950000|2021-11-26 12:32:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|669
1637929970000|2021-11-26 12:32:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|89
1637929980000|2021-11-26 12:33:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|7
1637930020000|2021-11-26 12:33:40|95.77||95.77||95.77||95.77||105
1637930030000|2021-11-26 12:33:50||95.69||95.69||95.69||95.69|5
1637930040000|2021-11-26 12:34:00||95.64||95.69||95.69||95.64|6
1637930050000|2021-11-26 12:34:10|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|36
1637930060000|2021-11-26 12:34:20|||||||||5
1637930070000|2021-11-26 12:34:30|||||||||53
1637930080000|2021-11-26 12:34:40|||||||||106
1637930090000|2021-11-26 12:34:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|29
1637930100000|2021-11-26 12:35:00|95.57|95.49|95.52|95.44|95.57|95.54|95.52|95.44|35
1637930110000|2021-11-26 12:35:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|92
1637930130000|2021-11-26 12:35:30|95.62||95.62||95.62||95.62||8
1637930140000|2021-11-26 12:35:40||95.54||95.54||95.54||95.54|0
1637930150000|2021-11-26 12:35:50|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|19
1637930160000|2021-11-26 12:36:00|95.62||95.67||95.67||95.62||25
1637930170000|2021-11-26 12:36:10|95.62||95.62||95.62||95.62||0
1637930180000|2021-11-26 12:36:20||95.49||95.54||95.54||95.49|84
1637930190000|2021-11-26 12:36:30|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|6
1637930200000|2021-11-26 12:36:40|95.57||95.57||95.57||95.57||0
1637930220000|2021-11-26 12:37:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|47
1637930230000|2021-11-26 12:37:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|205
1637930240000|2021-11-26 12:37:20|||||||||27
1637930250000|2021-11-26 12:37:30||95.49||95.54||95.54||95.49|20
1637930260000|2021-11-26 12:37:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|55
1637930270000|2021-11-26 12:37:50|95.62||95.57||95.62||95.57||81
1637930280000|2021-11-26 12:38:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|14
1637930290000|2021-11-26 12:38:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|6
1637930300000|2021-11-26 12:38:20|||||||||5
1637930320000|2021-11-26 12:38:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|131
1637930330000|2021-11-26 12:38:50||95.39||95.44||95.44||95.39|6
1637930340000|2021-11-26 12:39:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|80
1637930360000|2021-11-26 12:39:20|||||||||1
1637930370000|2021-11-26 12:39:30|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|89
1637930390000|2021-11-26 12:39:50|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|272
1637930430000|2021-11-26 12:40:30|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|80
1637930460000|2021-11-26 12:41:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|242
1637930500000|2021-11-26 12:41:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|9
1637930520000|2021-11-26 12:42:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|28
1637930530000|2021-11-26 12:42:10|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|15
1637930540000|2021-11-26 12:42:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|5
1637930560000|2021-11-26 12:42:40|||||||||2
1637930570000|2021-11-26 12:42:50|||||||||1
1637930580000|2021-11-26 12:43:00|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|105
1637930600000|2021-11-26 12:43:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|186
1637930610000|2021-11-26 12:43:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|7
1637930620000|2021-11-26 12:43:40||95.69||95.74||95.74||95.69|2
1637930630000|2021-11-26 12:43:50|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|7
1637930640000|2021-11-26 12:44:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|127
1637930650000|2021-11-26 12:44:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|27
1637930660000|2021-11-26 12:44:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|3
1637930690000|2021-11-26 12:44:50|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|34
1637930700000|2021-11-26 12:45:00|||||||||5
1637930710000|2021-11-26 12:45:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|14
1637930720000|2021-11-26 12:45:20||95.79||95.84||95.84||95.79|24
1637930730000|2021-11-26 12:45:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|5
1637930740000|2021-11-26 12:45:40|95.92||95.92||95.92||95.92||4
1637930750000|2021-11-26 12:45:50||95.84||95.84||95.84||95.84|0
1637930760000|2021-11-26 12:46:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|7
1637930800000|2021-11-26 12:46:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|68
1637930810000|2021-11-26 12:46:50|||||||||204
1637930820000|2021-11-26 12:47:00|||||||||1
1637930830000|2021-11-26 12:47:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|42
1637930840000|2021-11-26 12:47:20|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|348
1637930850000|2021-11-26 12:47:30|||||||||312
1637930860000|2021-11-26 12:47:40|||||||||346
1637930870000|2021-11-26 12:47:50|||||||||177
1637930880000|2021-11-26 12:48:00|||||||||1
1637930900000|2021-11-26 12:48:20|||||||||44
1637930940000|2021-11-26 12:49:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|168
1637930950000|2021-11-26 12:49:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|27
1637930960000|2021-11-26 12:49:20|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|192
1637930970000|2021-11-26 12:49:30|||||||||2
1637930980000|2021-11-26 12:49:40|95.87||95.87||95.87||95.87||10
1637930990000|2021-11-26 12:49:50||95.79||95.79||95.79||95.79|1
1637931000000|2021-11-26 12:50:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1
1637931010000|2021-11-26 12:50:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|16
1637931040000|2021-11-26 12:50:40|||||||||34
1637931050000|2021-11-26 12:50:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|610
1637931060000|2021-11-26 12:51:00|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|1193
1637931090000|2021-11-26 12:51:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|309
1637931110000|2021-11-26 12:51:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|43
1637931130000|2021-11-26 12:52:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|391
1637931140000|2021-11-26 12:52:20|95.82|95.74|95.67|95.59|95.82|95.74|95.67|95.54|1167
1637931150000|2021-11-26 12:52:30|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.49|377
1637931160000|2021-11-26 12:52:40|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|17
1637931170000|2021-11-26 12:52:50|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|1221
1637931180000|2021-11-26 12:53:00|95.67|95.54|95.62|95.54|95.67|95.54|95.62|95.54|168
1637931200000|2021-11-26 12:53:20|||||||||2
1637931240000|2021-11-26 12:54:00|||||||||2
1637931250000|2021-11-26 12:54:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|134
1637931260000|2021-11-26 12:54:20|95.62||95.57||95.62||95.57||479
1637931290000|2021-11-26 12:54:50||95.44||95.44||95.49||95.44|34
1637931300000|2021-11-26 12:55:00||95.49||95.49||95.49||95.44|31
1637931310000|2021-11-26 12:55:10|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|24
1637931320000|2021-11-26 12:55:20||95.44||95.49||95.49||95.44|24
1637931330000|2021-11-26 12:55:30|95.62||95.57||95.62||95.57||30
1637931360000|2021-11-26 12:56:00|||||||||5
1637931370000|2021-11-26 12:56:10||95.44||95.44||95.44||95.44|4
1637931380000|2021-11-26 12:56:20|95.52|95.49|95.52|95.44|95.52|95.49|95.52|95.44|2
1637931400000|2021-11-26 12:56:40|95.57||95.52||95.57||95.52||259
1637931410000|2021-11-26 12:56:50|||||||||1
1637931420000|2021-11-26 12:57:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|18
1637931430000|2021-11-26 12:57:10|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|14
1637931440000|2021-11-26 12:57:20|95.52||95.47||95.52||95.47||4
1637931450000|2021-11-26 12:57:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|13
1637931460000|2021-11-26 12:57:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|11
1637931480000|2021-11-26 12:58:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|38
1637931490000|2021-11-26 12:58:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|9
1637931500000|2021-11-26 12:58:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|122
1637931510000|2021-11-26 12:58:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|267
1637931520000|2021-11-26 12:58:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|26
1637931540000|2021-11-26 12:59:00|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.29|84
1637931560000|2021-11-26 12:59:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|15
1637931590000|2021-11-26 12:59:50|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|24
1637931600000|2021-11-26 13:00:00||95.29||95.29||95.29||95.29|2
1637931610000|2021-11-26 13:00:10|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|102
1637931620000|2021-11-26 13:00:20|95.42||95.42||95.42||95.42||6
1637931630000|2021-11-26 13:00:30|95.37||95.37||95.37||95.37||0
1637931650000|2021-11-26 13:00:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|77
1637931660000|2021-11-26 13:01:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|23
1637931680000|2021-11-26 13:01:20|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|96
1637931690000|2021-11-26 13:01:30|95.37||95.32||95.37||95.32||9
1637931700000|2021-11-26 13:01:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|59
1637931710000|2021-11-26 13:01:50|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|5
1637931720000|2021-11-26 13:02:00|95.37|95.34|95.37|95.29|95.42|95.34|95.37|95.29|70
1637931730000|2021-11-26 13:02:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|99
1637931740000|2021-11-26 13:02:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|30
1637931780000|2021-11-26 13:03:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|101
1637931800000|2021-11-26 13:03:20|95.42|95.34|95.47|95.34|95.47|95.39|95.42|95.34|70
1637931810000|2021-11-26 13:03:30|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|19
1637931820000|2021-11-26 13:03:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|22
1637931850000|2021-11-26 13:04:10|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|128
1637931860000|2021-11-26 13:04:20|||||||||20
1637931880000|2021-11-26 13:04:40|95.57||95.52||95.57||95.52||54
1637931900000|2021-11-26 13:05:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|72
1637931910000|2021-11-26 13:05:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|27
1637931920000|2021-11-26 13:05:20|||||||||1
1637931940000|2021-11-26 13:05:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|77
1637931960000|2021-11-26 13:06:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|56
1637931980000|2021-11-26 13:06:20|||||||||1
1637932000000|2021-11-26 13:06:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|180
1637932010000|2021-11-26 13:06:50|||||||||1
1637932020000|2021-11-26 13:07:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|24
1637932030000|2021-11-26 13:07:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|19
1637932040000|2021-11-26 13:07:20|||||||||1
1637932050000|2021-11-26 13:07:30|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|26
1637932060000|2021-11-26 13:07:40||95.34||95.39||95.39||95.34|30
1637932070000|2021-11-26 13:07:50|95.52|95.34|95.52|95.44|95.52|95.44|95.52|95.34|27
1637932080000|2021-11-26 13:08:00|95.57||95.52||95.57||95.52||25
1637932110000|2021-11-26 13:08:30|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|136
1637932120000|2021-11-26 13:08:40|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|971
1637932130000|2021-11-26 13:08:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|2
1637932140000|2021-11-26 13:09:00|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|19
1637932150000|2021-11-26 13:09:10|95.52|95.49|95.52|95.44|95.52|95.49|95.52|95.44|1
1637932160000|2021-11-26 13:09:20|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|659
1637932170000|2021-11-26 13:09:30|||||||||218
1637932190000|2021-11-26 13:09:50|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|774
1637932200000|2021-11-26 13:10:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|532
1637932210000|2021-11-26 13:10:10|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|169
1637932220000|2021-11-26 13:10:20|95.52||95.52||95.52||95.47||81
1637932230000|2021-11-26 13:10:30|95.47|95.44|95.47|95.39|95.52|95.44|95.47|95.39|69
1637932240000|2021-11-26 13:10:40|||||||||13
1637932250000|2021-11-26 13:10:50|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|14
1637932260000|2021-11-26 13:11:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|47
1637932270000|2021-11-26 13:11:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|21
1637932280000|2021-11-26 13:11:20|||||||||1
1637932300000|2021-11-26 13:11:40|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.44|55
1637932320000|2021-11-26 13:12:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|461
1637932330000|2021-11-26 13:12:10|||||||||7
1637932370000|2021-11-26 13:12:50|||||||||48
1637932380000|2021-11-26 13:13:00||95.49||95.49||95.54||95.49|71
1637932390000|2021-11-26 13:13:10||95.54||95.54||95.54||95.54|25
1637932400000|2021-11-26 13:13:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|7
1637932420000|2021-11-26 13:13:40|||||||||1
1637932430000|2021-11-26 13:13:50|95.62||95.57||95.62||95.57||113
1637932440000|2021-11-26 13:14:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|51
1637932460000|2021-11-26 13:14:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|32
1637932470000|2021-11-26 13:14:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|13
1637932480000|2021-11-26 13:14:40|||||||||30
1637932490000|2021-11-26 13:14:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|1040
1637932500000|2021-11-26 13:15:00|||||||||1
1637932510000|2021-11-26 13:15:10||95.39||95.44||95.44||95.39|63
1637932520000|2021-11-26 13:15:20|95.47|95.39|95.47|95.39|95.47|95.44|95.47|95.39|4
1637932530000|2021-11-26 13:15:30|||||||||1584
1637932560000|2021-11-26 13:16:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|403
1637932570000|2021-11-26 13:16:10|||||||||50
1637932580000|2021-11-26 13:16:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|69
1637932590000|2021-11-26 13:16:30|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|9
1637932600000|2021-11-26 13:16:40|95.42|95.39|95.42|95.34|95.42|95.39|95.42|95.34|1
1637932620000|2021-11-26 13:17:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|93
1637932630000|2021-11-26 13:17:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|13
1637932650000|2021-11-26 13:17:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|233
1637932660000|2021-11-26 13:17:40|||||||||2
1637932680000|2021-11-26 13:18:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|48
1637932690000|2021-11-26 13:18:10|||||||||1
1637932700000|2021-11-26 13:18:20|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|520
1637932710000|2021-11-26 13:18:30|||||||||100
1637932740000|2021-11-26 13:19:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|59
1637932750000|2021-11-26 13:19:10|95.32||95.27||95.32||95.27||5
1637932780000|2021-11-26 13:19:40|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|36
1637932800000|2021-11-26 13:20:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|23
1637932810000|2021-11-26 13:20:10|||||||||1
1637932820000|2021-11-26 13:20:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|33
1637932830000|2021-11-26 13:20:30|||||||||1
1637932850000|2021-11-26 13:20:50|||||||||42
1637932860000|2021-11-26 13:21:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|468
1637932870000|2021-11-26 13:21:10|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|644
1637932880000|2021-11-26 13:21:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|43
1637932890000|2021-11-26 13:21:30|95.37||95.37||95.37||95.32||19
1637932900000|2021-11-26 13:21:40|95.32|95.29|95.32|95.24|95.32|95.29|95.32|95.24|67
1637932910000|2021-11-26 13:21:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|78
1637932920000|2021-11-26 13:22:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|29
1637932930000|2021-11-26 13:22:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|4
1637932940000|2021-11-26 13:22:20|95.37||95.32||95.37||95.32||4
1637932950000|2021-11-26 13:22:30|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|653
1637932960000|2021-11-26 13:22:40||95.19||95.24||95.24||95.19|2
1637932970000|2021-11-26 13:22:50|95.37||95.37||95.37||95.37||30
1637932980000|2021-11-26 13:23:00|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|16
1637932990000|2021-11-26 13:23:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|87
1637933000000|2021-11-26 13:23:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|16
1637933010000|2021-11-26 13:23:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|13
1637933020000|2021-11-26 13:23:40|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|1
1637933030000|2021-11-26 13:23:50|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|4
1637933040000|2021-11-26 13:24:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|14
1637933100000|2021-11-26 13:25:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|21
1637933110000|2021-11-26 13:25:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|81
1637933130000|2021-11-26 13:25:30|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|98
1637933140000|2021-11-26 13:25:40||95.29||95.29||95.29||95.24|38
1637933170000|2021-11-26 13:26:10||95.24||95.24||95.24||95.24|54
1637933180000|2021-11-26 13:26:20|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|90
1637933190000|2021-11-26 13:26:30||95.24||95.24||95.29||95.24|7
1637933200000|2021-11-26 13:26:40||95.29||95.29||95.29||95.24|0
1637933210000|2021-11-26 13:26:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|71
1637933230000|2021-11-26 13:27:10|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|14
1637933240000|2021-11-26 13:27:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|11
1637933250000|2021-11-26 13:27:30|95.42|95.34|95.42|95.29|95.42|95.34|95.37|95.29|47
1637933260000|2021-11-26 13:27:40|95.37|95.34|95.37|95.29|95.37|95.34|95.37|95.29|0
1637933280000|2021-11-26 13:28:00|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|236
1637933290000|2021-11-26 13:28:10||95.29||95.24||95.29||95.24|0
1637933300000|2021-11-26 13:28:20|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|123
1637933340000|2021-11-26 13:29:00|||||||||5
1637933360000|2021-11-26 13:29:20|||||||||5
1637933390000|2021-11-26 13:29:50|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|134
1637933400000|2021-11-26 13:30:00|||||||||2
1637933420000|2021-11-26 13:30:20|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|133
1637933430000|2021-11-26 13:30:30|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|117
1637933440000|2021-11-26 13:30:40|95.32|95.24|95.32|95.24|95.32|95.29|95.32|95.24|86
1637933450000|2021-11-26 13:30:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|38
1637933460000|2021-11-26 13:31:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|55
1637933470000|2021-11-26 13:31:10|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|38
1637933520000|2021-11-26 13:32:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|74
1637933550000|2021-11-26 13:32:30|||||||||33
1637933560000|2021-11-26 13:32:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|4
1637933570000|2021-11-26 13:32:50|||||||||10
1637933580000|2021-11-26 13:33:00|95.37||95.32||95.37||95.32||109
1637933590000|2021-11-26 13:33:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|610
1637933630000|2021-11-26 13:33:50|||||||||185
1637933650000|2021-11-26 13:34:10||95.14||95.14||95.19||95.14|118
1637933660000|2021-11-26 13:34:20||95.19||95.14||95.19||95.14|4
1637933670000|2021-11-26 13:34:30|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|19
1637933680000|2021-11-26 13:34:40|95.22|95.14|95.22|95.14|95.22|95.19|95.22|95.14|4
1637933690000|2021-11-26 13:34:50|||||||||500
1637933710000|2021-11-26 13:35:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|403
1637933730000|2021-11-26 13:35:30|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|78
1637933740000|2021-11-26 13:35:40||95.04||95.09||95.09||95.04|10
1637933750000|2021-11-26 13:35:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|124
1637933790000|2021-11-26 13:36:30|||||||||968
1637933800000|2021-11-26 13:36:40|||||||||106
1637933810000|2021-11-26 13:36:50|95.17||95.12||95.17||95.12||4
1637933820000|2021-11-26 13:37:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|7
1637933830000|2021-11-26 13:37:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|27
1637933840000|2021-11-26 13:37:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|76
1637933900000|2021-11-26 13:38:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|105
1637933910000|2021-11-26 13:38:30|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|81
1637933920000|2021-11-26 13:38:40|95.17||95.17||95.17||95.17||0
1637933960000|2021-11-26 13:39:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|302
1637933990000|2021-11-26 13:39:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|58
1637934000000|2021-11-26 13:40:00|||||||||1
1637934010000|2021-11-26 13:40:10|95.22||95.22||95.22||95.17||18
1637934020000|2021-11-26 13:40:20|95.17|95.14|95.22|95.09|95.22|95.14|95.17|95.09|4
1637934030000|2021-11-26 13:40:30|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|2
1637934040000|2021-11-26 13:40:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|533
1637934070000|2021-11-26 13:41:10|||||||||1
1637934130000|2021-11-26 13:42:10|||||||||49
1637934180000|2021-11-26 13:43:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|86
1637934190000|2021-11-26 13:43:10|||||||||2
1637934200000|2021-11-26 13:43:20|||||||||1
1637934220000|2021-11-26 13:43:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|197
1637934240000|2021-11-26 13:44:00|||||||||10
1637934250000|2021-11-26 13:44:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|41
1637934260000|2021-11-26 13:44:20||95.04||95.09||95.09||95.04|10
1637934270000|2021-11-26 13:44:30|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|5
1637934290000|2021-11-26 13:44:50|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|35
1637934300000|2021-11-26 13:45:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|37
1637934360000|2021-11-26 13:46:00||95.04||95.04||95.04||95.04|182
1637934370000|2021-11-26 13:46:10||95.09||95.09||95.09||95.04|5
1637934380000|2021-11-26 13:46:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|4
1637934390000|2021-11-26 13:46:30|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|7
1637934400000|2021-11-26 13:46:40||95.09||95.09||95.09||95.04|0
1637934450000|2021-11-26 13:47:30|||||||||4
1637934520000|2021-11-26 13:48:40|||||||||20
1637934530000|2021-11-26 13:48:50|||||||||18
1637934540000|2021-11-26 13:49:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|46
1637934560000|2021-11-26 13:49:20|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|48
1637934570000|2021-11-26 13:49:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|33
1637934580000|2021-11-26 13:49:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|32
1637934640000|2021-11-26 13:50:40|||||||||15
1637934660000|2021-11-26 13:51:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|256
1637934670000|2021-11-26 13:51:10||94.99||95.04||95.04||94.99|14
1637934680000|2021-11-26 13:51:20|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|6
1637934690000|2021-11-26 13:51:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|5
1637934710000|2021-11-26 13:51:50|||||||||50
1637934720000|2021-11-26 13:52:00||94.99||95.04||95.04||94.99|12
1637934730000|2021-11-26 13:52:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|8
1637934740000|2021-11-26 13:52:20|95.12||95.12||95.12||95.12||5
1637934750000|2021-11-26 13:52:30||95.04||95.04||95.04||94.99|6
1637934770000|2021-11-26 13:52:50|||||||||1
1637934780000|2021-11-26 13:53:00|||||||||5
1637934790000|2021-11-26 13:53:10|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|11
1637934800000|2021-11-26 13:53:20||95.04||95.04||95.04||95.04|1
1637934820000|2021-11-26 13:53:40||94.99||95.04||95.04||94.99|2
1637934830000|2021-11-26 13:53:50|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|74
1637934840000|2021-11-26 13:54:00|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.09|33
1637934850000|2021-11-26 13:54:10|95.22||95.22||95.22||95.22||5
1637934860000|2021-11-26 13:54:20|95.17|95.14|95.22|95.09|95.22|95.14|95.17|95.09|5
1637934870000|2021-11-26 13:54:30|95.17||95.17||95.22||95.17||0
1637934900000|2021-11-26 13:55:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|9
1637934920000|2021-11-26 13:55:20|||||||||38
1637934960000|2021-11-26 13:56:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|539
1637934970000|2021-11-26 13:56:10|||||||||9
1637934990000|2021-11-26 13:56:30|||||||||70
1637935000000|2021-11-26 13:56:40|||||||||10
1637935010000|2021-11-26 13:56:50|||||||||8
1637935020000|2021-11-26 13:57:00|||||||||32
1637935030000|2021-11-26 13:57:10|||||||||27
1637935040000|2021-11-26 13:57:20|||||||||43
1637935050000|2021-11-26 13:57:30|||||||||66
1637935060000|2021-11-26 13:57:40|||||||||36
1637935070000|2021-11-26 13:57:50|||||||||88
1637935080000|2021-11-26 13:58:00|||||||||47
1637935090000|2021-11-26 13:58:10|||||||||50
1637935110000|2021-11-26 13:58:30|||||||||75
1637935130000|2021-11-26 13:58:50|||||||||35
1637935140000|2021-11-26 13:59:00|||||||||7
1637935160000|2021-11-26 13:59:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|189
1637935170000|2021-11-26 13:59:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|272
1637935190000|2021-11-26 13:59:50|||||||||3
1637935210000|2021-11-26 14:00:10|||||||||443
1637935250000|2021-11-26 14:00:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|305
1637935260000|2021-11-26 14:01:00|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|43
1637935270000|2021-11-26 14:01:10|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|1201
1637935290000|2021-11-26 14:01:30|||||||||18
1637935300000|2021-11-26 14:01:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|108
1637935360000|2021-11-26 14:02:40|95.22||95.17||95.22||95.17||129
1637935380000|2021-11-26 14:03:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|17
1637935390000|2021-11-26 14:03:10|||||||||1
1637935400000|2021-11-26 14:03:20|||||||||2
1637935410000|2021-11-26 14:03:30|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|3
1637935420000|2021-11-26 14:03:40|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.14|401
1637935430000|2021-11-26 14:03:50|||||||||79
1637935450000|2021-11-26 14:04:10|||||||||10
1637935460000|2021-11-26 14:04:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|78
1637935500000|2021-11-26 14:05:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|641
1637935520000|2021-11-26 14:05:20|||||||||1
1637935530000|2021-11-26 14:05:30|||||||||19
1637935550000|2021-11-26 14:05:50|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|10
1637935580000|2021-11-26 14:06:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|49
1637935600000|2021-11-26 14:06:40|95.22||95.22||95.22||95.22||1
1637935610000|2021-11-26 14:06:50|95.17||95.17||95.17||95.17||1
1637935620000|2021-11-26 14:07:00|95.22||95.17||95.22||95.17||26
1637935640000|2021-11-26 14:07:20|||||||||1
1637935680000|2021-11-26 14:08:00|95.12|95.04|95.17|95.04|95.17|95.09|95.12|95.04|61
1637935690000|2021-11-26 14:08:10|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|5
1637935700000|2021-11-26 14:08:20|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|2
1637935710000|2021-11-26 14:08:30||95.09||95.09||95.09||95.04|0
1637935750000|2021-11-26 14:09:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|3
1637935770000|2021-11-26 14:09:30|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|12
1637935780000|2021-11-26 14:09:40|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|42
1637935790000|2021-11-26 14:09:50|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.09|2
1637935810000|2021-11-26 14:10:10|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|38
1637935820000|2021-11-26 14:10:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|1
1637935830000|2021-11-26 14:10:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|1
1637935840000|2021-11-26 14:10:40|95.27||95.27||95.27||95.27||1
1637935850000|2021-11-26 14:10:50|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|20
1637935860000|2021-11-26 14:11:00|95.32|95.14|95.27|95.14|95.32|95.14|95.22|95.14|66
1637935870000|2021-11-26 14:11:10|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|127
1637935890000|2021-11-26 14:11:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|137
1637935900000|2021-11-26 14:11:40|95.17|95.09|95.27|95.14|95.27|95.14|95.17|95.09|1763
1637935910000|2021-11-26 14:11:50||95.19||95.19||95.19||95.19|0
1637935920000|2021-11-26 14:12:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|147
1637935940000|2021-11-26 14:12:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|134
1637935960000|2021-11-26 14:12:40|||||||||1225
1637935970000|2021-11-26 14:12:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|160
1637935980000|2021-11-26 14:13:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|268
1637935990000|2021-11-26 14:13:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|549
1637936070000|2021-11-26 14:14:30|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|4253
1637936090000|2021-11-26 14:14:50|||||||||3051
1637936110000|2021-11-26 14:15:10|||||||||21
1637936130000|2021-11-26 14:15:30|||||||||1
1637936160000|2021-11-26 14:16:00|95.12||95.07||95.12||95.07||9
1637936200000|2021-11-26 14:16:40|||||||||106
1637936210000|2021-11-26 14:16:50|||||||||4
1637936240000|2021-11-26 14:17:20|||||||||1
1637936250000|2021-11-26 14:17:30|||||||||1848
1637936260000|2021-11-26 14:17:40|||||||||110
1637936280000|2021-11-26 14:18:00|||||||||241
1637936300000|2021-11-26 14:18:20|||||||||242
1637936310000|2021-11-26 14:18:30|||||||||85
1637936320000|2021-11-26 14:18:40|||||||||287
1637936330000|2021-11-26 14:18:50|||||||||11
1637936370000|2021-11-26 14:19:30|||||||||1
1637936380000|2021-11-26 14:19:40|||||||||1
1637936390000|2021-11-26 14:19:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|243
1637936400000|2021-11-26 14:20:00|||||||||1
1637936410000|2021-11-26 14:20:10|||||||||4
1637936440000|2021-11-26 14:20:40|||||||||1
1637936470000|2021-11-26 14:21:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|509
1637936480000|2021-11-26 14:21:20|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|490
1637936490000|2021-11-26 14:21:30|||||||||1
1637936510000|2021-11-26 14:21:50|||||||||3
1637936520000|2021-11-26 14:22:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|211
1637936530000|2021-11-26 14:22:10|||||||||11
1637936540000|2021-11-26 14:22:20|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|238
1637936580000|2021-11-26 14:23:00|95.07||95.02||95.07||95.02||638
1637936590000|2021-11-26 14:23:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|72
1637936600000|2021-11-26 14:23:20|||||||||275
1637936610000|2021-11-26 14:23:30|||||||||1
1637936620000|2021-11-26 14:23:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|185
1637936630000|2021-11-26 14:23:50|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|226
1637936640000|2021-11-26 14:24:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|78
1637936650000|2021-11-26 14:24:10|95.12||95.07||95.12||95.07||17
1637936660000|2021-11-26 14:24:20|||||||||6
1637936670000|2021-11-26 14:24:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|44
1637936680000|2021-11-26 14:24:40||94.99||94.99||94.99||94.99|21
1637936690000|2021-11-26 14:24:50||95.04||95.04||95.04||95.04|0
1637936700000|2021-11-26 14:25:00||94.99||94.99||94.99||94.99|34
1637936710000|2021-11-26 14:25:10|95.07||95.07||95.07||95.07||5
1637936730000|2021-11-26 14:25:30|||||||||3
1637936740000|2021-11-26 14:25:40|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|228
1637936750000|2021-11-26 14:25:50||94.99||94.99||94.99||94.99|0
1637936780000|2021-11-26 14:26:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|5
1637936790000|2021-11-26 14:26:30|||||||||1200
1637936830000|2021-11-26 14:27:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|126
1637936850000|2021-11-26 14:27:30|||||||||10
1637936860000|2021-11-26 14:27:40|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|104
1637936880000|2021-11-26 14:28:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|54
1637936890000|2021-11-26 14:28:10|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|24
1637936900000|2021-11-26 14:28:20|||||||||8
1637936920000|2021-11-26 14:28:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|44
1637936930000|2021-11-26 14:28:50|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|74
1637936940000|2021-11-26 14:29:00||94.89||94.89||94.89||94.89|0
1637936950000|2021-11-26 14:29:10|||||||||1
1637936960000|2021-11-26 14:29:20||94.84||94.84||94.84||94.84|360
1637936970000|2021-11-26 14:29:30|95.02|94.89|94.97|94.89|95.02|94.89|94.97|94.84|15
1637936990000|2021-11-26 14:29:50||94.84||94.89||94.89||94.84|137
1637937000000|2021-11-26 14:30:00|94.92|94.84|94.87|94.79|94.92|94.84|94.82|94.74|273
1637937010000|2021-11-26 14:30:10|94.92||94.87||94.92||94.87||165
1637937020000|2021-11-26 14:30:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|163
1637937030000|2021-11-26 14:30:30|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|115
1637937040000|2021-11-26 14:30:40|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|108
1637937050000|2021-11-26 14:30:50|94.87||94.87||94.92||94.87||6
1637937060000|2021-11-26 14:31:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|10
1637937070000|2021-11-26 14:31:10|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|213
1637937090000|2021-11-26 14:31:30|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|119
1637937100000|2021-11-26 14:31:40|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|75
1637937110000|2021-11-26 14:31:50|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|13
1637937120000|2021-11-26 14:32:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|6
1637937130000|2021-11-26 14:32:10||94.84||94.89||94.89||94.84|337
1637937140000|2021-11-26 14:32:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|261
1637937150000|2021-11-26 14:32:30||94.89||94.94||94.94||94.89|5
1637937160000|2021-11-26 14:32:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|64
1637937170000|2021-11-26 14:32:50|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|48
1637937180000|2021-11-26 14:33:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|198
1637937190000|2021-11-26 14:33:10|||||||||307
1637937200000|2021-11-26 14:33:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|86
1637937210000|2021-11-26 14:33:30||94.89||94.94||94.94||94.89|0
1637937220000|2021-11-26 14:33:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|22
1637937230000|2021-11-26 14:33:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|7
1637937240000|2021-11-26 14:34:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|16
1637937250000|2021-11-26 14:34:10|95.02||94.97||95.02||94.97||53
1637937260000|2021-11-26 14:34:20|||||||||388
1637937270000|2021-11-26 14:34:30|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|48
1637937280000|2021-11-26 14:34:40|||||||||259
1637937290000|2021-11-26 14:34:50|||||||||583
1637937300000|2021-11-26 14:35:00|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|809
1637937310000|2021-11-26 14:35:10|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.89|3
1637937320000|2021-11-26 14:35:20|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|18
1637937330000|2021-11-26 14:35:30|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|23
1637937340000|2021-11-26 14:35:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|3
1637937350000|2021-11-26 14:35:50|95.12|94.94|95.07|94.94|95.12|94.94|95.07|94.94|722
1637937360000|2021-11-26 14:36:00|95.02||95.02||95.02||95.02||0
1637937370000|2021-11-26 14:36:10||94.89||94.89||94.94||94.89|167
1637937380000|2021-11-26 14:36:20|95.07|94.94|95.07|94.94|95.07|94.99|95.07|94.89|32
1637937390000|2021-11-26 14:36:30|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|0
1637937400000|2021-11-26 14:36:40|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|29
1637937410000|2021-11-26 14:36:50|94.97||95.02||95.02||94.97||130
1637937420000|2021-11-26 14:37:00|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|4
1637937430000|2021-11-26 14:37:10|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.89|8
1637937440000|2021-11-26 14:37:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|57
1637937450000|2021-11-26 14:37:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|29
1637937460000|2021-11-26 14:37:40||94.94||94.94||94.94||94.94|47
1637937470000|2021-11-26 14:37:50|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|10
1637937480000|2021-11-26 14:38:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|17
1637937490000|2021-11-26 14:38:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|365
1637937500000|2021-11-26 14:38:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|267
1637937510000|2021-11-26 14:38:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1637937520000|2021-11-26 14:38:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|22
1637937530000|2021-11-26 14:38:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|20
1637937540000|2021-11-26 14:39:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|43
1637937550000|2021-11-26 14:39:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|16
1637937560000|2021-11-26 14:39:20|||||||||7
1637937570000|2021-11-26 14:39:30|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|449
1637937580000|2021-11-26 14:39:40|94.87|94.84|94.87|94.79|94.92|94.84|94.87|94.79|51
1637937590000|2021-11-26 14:39:50|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|36
1637937600000|2021-11-26 14:40:00|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.74|106
1637937620000|2021-11-26 14:40:20|||||||||103
1637937630000|2021-11-26 14:40:30|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|36
1637937640000|2021-11-26 14:40:40|||||||||129
1637937650000|2021-11-26 14:40:50|94.87||94.82||94.87||94.82||43
1637937670000|2021-11-26 14:41:10|||||||||59
1637937680000|2021-11-26 14:41:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|666
1637937690000|2021-11-26 14:41:30|94.72|94.64|94.77|94.64|94.77|94.69|94.72|94.64|39
1637937700000|2021-11-26 14:41:40|94.82|94.69|94.82|94.74|94.82|94.74|94.82|94.64|36
1637937710000|2021-11-26 14:41:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|113
1637937720000|2021-11-26 14:42:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|155
1637937730000|2021-11-26 14:42:10|94.87||94.82||94.87||94.82||3
1637937740000|2021-11-26 14:42:20|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|256
1637937750000|2021-11-26 14:42:30|94.77|94.74|94.72|94.64|94.77|94.74|94.72|94.64|1
1637937760000|2021-11-26 14:42:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|234
1637937770000|2021-11-26 14:42:50|||||||||205
1637937780000|2021-11-26 14:43:00|||||||||2
1637937790000|2021-11-26 14:43:10|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|170
1637937800000|2021-11-26 14:43:20|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|90
1637937810000|2021-11-26 14:43:30|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|22
1637937820000|2021-11-26 14:43:40|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|230
1637937830000|2021-11-26 14:43:50|94.67||94.72||94.72||94.67||6
1637937840000|2021-11-26 14:44:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|29
1637937850000|2021-11-26 14:44:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|2299
1637937860000|2021-11-26 14:44:20|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|115
1637937870000|2021-11-26 14:44:30||94.59||94.64||94.64||94.59|3
1637937880000|2021-11-26 14:44:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|17
1637937890000|2021-11-26 14:44:50|94.67|94.59|94.72|94.59|94.72|94.64|94.67|94.59|11
1637937900000|2021-11-26 14:45:00|94.67|94.54|94.62|94.54|94.67|94.59|94.62|94.54|464
1637937910000|2021-11-26 14:45:10|||||||||7
1637937920000|2021-11-26 14:45:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|790
1637937930000|2021-11-26 14:45:30|94.62||94.62||94.62||94.62||91
1637937940000|2021-11-26 14:45:40|94.57|94.44|94.52|94.44|94.57|94.44|94.52|94.44|388
1637937950000|2021-11-26 14:45:50|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|337
1637937960000|2021-11-26 14:46:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|440
1637937970000|2021-11-26 14:46:10|||||||||100
1637937980000|2021-11-26 14:46:20|94.67||94.67||94.67||94.62||30
1637937990000|2021-11-26 14:46:30|94.62|94.59|94.62|94.54|94.67|94.59|94.62|94.54|6
1637938000000|2021-11-26 14:46:40|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|109
1637938010000|2021-11-26 14:46:50|94.62||94.57||94.62||94.57||6
1637938020000|2021-11-26 14:47:00|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|7
1637938030000|2021-11-26 14:47:10|94.57|94.49|94.52|94.44|94.62|94.49|94.52|94.44|115
1637938040000|2021-11-26 14:47:20|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|12
1637938050000|2021-11-26 14:47:30|94.52|94.39|94.47|94.39|94.52|94.44|94.47|94.39|27
1637938060000|2021-11-26 14:47:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|610
1637938070000|2021-11-26 14:47:50||94.29||94.34||94.34||94.29|51
1637938100000|2021-11-26 14:48:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|592
1637938110000|2021-11-26 14:48:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|338
1637938130000|2021-11-26 14:48:50|||||||||150
1637938140000|2021-11-26 14:49:00|94.42|94.34|94.47|94.39|94.52|94.44|94.42|94.34|283
1637938150000|2021-11-26 14:49:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|575
1637938160000|2021-11-26 14:49:20|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|104
1637938170000|2021-11-26 14:49:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|22
1637938180000|2021-11-26 14:49:40|||||||||12
1637938190000|2021-11-26 14:49:50||94.29||94.34||94.34||94.29|32
1637938220000|2021-11-26 14:50:20|||||||||33
1637938230000|2021-11-26 14:50:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|134
1637938240000|2021-11-26 14:50:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|89
1637938250000|2021-11-26 14:50:50|||||||||50
1637938260000|2021-11-26 14:51:00|94.47|94.39|94.57|94.44|94.57|94.44|94.47|94.39|442
1637938270000|2021-11-26 14:51:10|94.52|94.49|94.47|94.39|94.52|94.49|94.47|94.39|118
1637938280000|2021-11-26 14:51:20|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|60
1637938290000|2021-11-26 14:51:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|37
1637938300000|2021-11-26 14:51:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|459
1637938310000|2021-11-26 14:51:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|37
1637938320000|2021-11-26 14:52:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|115
1637938330000|2021-11-26 14:52:10|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|52
1637938340000|2021-11-26 14:52:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.39|63
1637938350000|2021-11-26 14:52:30|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|47
1637938360000|2021-11-26 14:52:40|94.52||94.47||94.52||94.47||27
1637938370000|2021-11-26 14:52:50|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|85
1637938380000|2021-11-26 14:53:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|53
1637938390000|2021-11-26 14:53:10|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|34
1637938400000|2021-11-26 14:53:20||94.34||94.39||94.39||94.34|29
1637938410000|2021-11-26 14:53:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|543
1637938420000|2021-11-26 14:53:40|||||||||25
1637938430000|2021-11-26 14:53:50|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|788
1637938440000|2021-11-26 14:54:00||94.34||94.39||94.39||94.34|30
1637938450000|2021-11-26 14:54:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|163
1637938460000|2021-11-26 14:54:20|||||||||25
1637938470000|2021-11-26 14:54:30|||||||||45
1637938480000|2021-11-26 14:54:40|94.47||94.47||94.47||94.47||92
1637938490000|2021-11-26 14:54:50||94.39||94.34||94.39||94.34|46
1637938500000|2021-11-26 14:55:00|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.34|45
1637938510000|2021-11-26 14:55:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|68
1637938520000|2021-11-26 14:55:20|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|43
1637938530000|2021-11-26 14:55:30|94.32|94.24|94.32|94.24|94.32|94.29|94.27|94.19|1201
1637938540000|2021-11-26 14:55:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|198
1637938550000|2021-11-26 14:55:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|55
1637938560000|2021-11-26 14:56:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|28
1637938570000|2021-11-26 14:56:10|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|507
1637938580000|2021-11-26 14:56:20|94.52|94.34|94.42|94.34|94.52|94.34|94.42|94.34|46
1637938600000|2021-11-26 14:56:40|94.37|94.29|94.47|94.34|94.47|94.34|94.37|94.29|77
1637938610000|2021-11-26 14:56:50|94.42|94.39|94.47|94.34|94.47|94.39|94.42|94.34|70
1637938620000|2021-11-26 14:57:00|94.52|94.39|94.52|94.44|94.52|94.44|94.52|94.39|198
1637938630000|2021-11-26 14:57:10|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|100
1637938640000|2021-11-26 14:57:20|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.39|564
1637938650000|2021-11-26 14:57:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|18
1637938660000|2021-11-26 14:57:40|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|67
1637938670000|2021-11-26 14:57:50|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|70
1637938680000|2021-11-26 14:58:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|29
1637938690000|2021-11-26 14:58:10|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|176
1637938700000|2021-11-26 14:58:20|||||||||26
1637938710000|2021-11-26 14:58:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|51
1637938720000|2021-11-26 14:58:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.39|30
1637938730000|2021-11-26 14:58:50|94.57||94.52||94.57||94.52||29
1637938740000|2021-11-26 14:59:00|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|36
1637938750000|2021-11-26 14:59:10||94.34||94.39||94.39||94.34|46
1637938760000|2021-11-26 14:59:20|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|34
1637938770000|2021-11-26 14:59:30|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.34|56
1637938780000|2021-11-26 14:59:40||94.39||94.39||94.39||94.34|0
1637938790000|2021-11-26 14:59:50|94.52|94.44|94.42|94.34|94.52|94.44|94.42|94.34|180
1637938810000|2021-11-26 15:00:10|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|331
1637938820000|2021-11-26 15:00:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|114
1637938830000|2021-11-26 15:00:30|94.42||94.37||94.42||94.37||194
1637938840000|2021-11-26 15:00:40|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|233
1637938850000|2021-11-26 15:00:50|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|144
1637938860000|2021-11-26 15:01:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.44|13
1637938870000|2021-11-26 15:01:10|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|59
1637938880000|2021-11-26 15:01:20|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|23
1637938890000|2021-11-26 15:01:30|94.47||94.52||94.52||94.47||2
1637938900000|2021-11-26 15:01:40|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|4
1637938910000|2021-11-26 15:01:50|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|16
1637938920000|2021-11-26 15:02:00|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|110
1637938960000|2021-11-26 15:02:40|||||||||2
1637938970000|2021-11-26 15:02:50|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|89
1637938980000|2021-11-26 15:03:00|94.47||94.47||94.52||94.47||12
1637938990000|2021-11-26 15:03:10|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|20
1637939010000|2021-11-26 15:03:30|94.52|94.34|94.47|94.39|94.52|94.39|94.47|94.34|359
1637939020000|2021-11-26 15:03:40|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|298
1637939030000|2021-11-26 15:03:50|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|155
1637939040000|2021-11-26 15:04:00|||||||||48
1637939050000|2021-11-26 15:04:10|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|28
1637939060000|2021-11-26 15:04:20|94.42|94.34|94.52|94.39|94.52|94.44|94.42|94.34|400
1637939070000|2021-11-26 15:04:30|94.47|94.44|94.47|94.39|94.52|94.44|94.47|94.39|0
1637939080000|2021-11-26 15:04:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|43
1637939100000|2021-11-26 15:05:00|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.34|17
1637939110000|2021-11-26 15:05:10|94.42|94.39|94.47|94.34|94.47|94.39|94.42|94.34|3
1637939120000|2021-11-26 15:05:20|94.42|94.39|94.42|94.34|94.47|94.39|94.42|94.34|2141
1637939130000|2021-11-26 15:05:30|||||||||72
1637939140000|2021-11-26 15:05:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|286
1637939150000|2021-11-26 15:05:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|27
1637939160000|2021-11-26 15:06:00|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|219
1637939170000|2021-11-26 15:06:10|94.42|94.34|94.47|94.34|94.47|94.34|94.42|94.34|190
1637939180000|2021-11-26 15:06:20|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.39|3
1637939190000|2021-11-26 15:06:30||94.34||94.39||94.39||94.34|25
1637939200000|2021-11-26 15:06:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|27
1637939220000|2021-11-26 15:07:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|152
1637939230000|2021-11-26 15:07:10|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|25
1637939250000|2021-11-26 15:07:30|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|40
1637939270000|2021-11-26 15:07:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|4
1637939290000|2021-11-26 15:08:10|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|170
1637939300000|2021-11-26 15:08:20|||||||||25
1637939310000|2021-11-26 15:08:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|91
1637939320000|2021-11-26 15:08:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|24
1637939330000|2021-11-26 15:08:50|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.44|6
1637939340000|2021-11-26 15:09:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|207
1637939350000|2021-11-26 15:09:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|31
1637939360000|2021-11-26 15:09:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|2
1637939370000|2021-11-26 15:09:30||94.44||94.44||94.44||94.44|53
1637939380000|2021-11-26 15:09:40||94.49||94.49||94.49||94.44|40
1637939390000|2021-11-26 15:09:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|28
1637939400000|2021-11-26 15:10:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|5
1637939410000|2021-11-26 15:10:10|||||||||242
1637939430000|2021-11-26 15:10:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|88
1637939440000|2021-11-26 15:10:40|94.57||94.52||94.57||94.52||3
1637939450000|2021-11-26 15:10:50|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|15
1637939460000|2021-11-26 15:11:00|94.62||94.57||94.62||94.57||29
1637939470000|2021-11-26 15:11:10|94.62||94.57||94.62||94.57||11
1637939480000|2021-11-26 15:11:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|85
1637939490000|2021-11-26 15:11:30||94.39||94.39||94.39||94.39|24
1637939500000|2021-11-26 15:11:40||94.44||94.44||94.44||94.44|2
1637939510000|2021-11-26 15:11:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|29
1637939520000|2021-11-26 15:12:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|7
1637939530000|2021-11-26 15:12:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|36
1637939540000|2021-11-26 15:12:20|94.52||94.47||94.52||94.47||4
1637939550000|2021-11-26 15:12:30|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|14
1637939560000|2021-11-26 15:12:40||94.34||94.39||94.39||94.34|48
1637939570000|2021-11-26 15:12:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|2
1637939600000|2021-11-26 15:13:20|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.39|25
1637939610000|2021-11-26 15:13:30|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|19
1637939630000|2021-11-26 15:13:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|282
1637939650000|2021-11-26 15:14:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|118
1637939660000|2021-11-26 15:14:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|39
1637939700000|2021-11-26 15:15:00|||||||||1
1637939710000|2021-11-26 15:15:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|123
1637939720000|2021-11-26 15:15:20|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|259
1637939730000|2021-11-26 15:15:30||94.14||94.19||94.19||94.14|31
1637939740000|2021-11-26 15:15:40|||||||||71
1637939750000|2021-11-26 15:15:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|11
1637939760000|2021-11-26 15:16:00|||||||||3
1637939770000|2021-11-26 15:16:10|||||||||1
1637939780000|2021-11-26 15:16:20|||||||||178
1637939790000|2021-11-26 15:16:30|||||||||3
1637939800000|2021-11-26 15:16:40||94.09||94.09||94.14||94.09|17
1637939810000|2021-11-26 15:16:50|94.27|94.14|94.27|94.19|94.27|94.19|94.27|94.14|14
1637939820000|2021-11-26 15:17:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|29
1637939830000|2021-11-26 15:17:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|52
1637939840000|2021-11-26 15:17:20|94.22|94.14|94.17|94.09|94.27|94.19|94.17|94.09|407
1637939850000|2021-11-26 15:17:30|94.22||94.17||94.22||94.17||13
1637939870000|2021-11-26 15:17:50|||||||||1
1637939900000|2021-11-26 15:18:20|94.12|94.04|94.17|94.04|94.17|94.09|94.12|94.04|216
1637939910000|2021-11-26 15:18:30||94.09||94.09||94.09||94.09|0
1637939920000|2021-11-26 15:18:40|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|276
1637939930000|2021-11-26 15:18:50|94.17||94.17||94.17||94.12||11
1637939940000|2021-11-26 15:19:00|94.12|94.09|94.17|94.09|94.17|94.09|94.12|94.04|112
1637939950000|2021-11-26 15:19:10|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|183
1637939960000|2021-11-26 15:19:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|30
1637939970000|2021-11-26 15:19:30|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.14|7
1637939980000|2021-11-26 15:19:40|94.27||94.22||94.27||94.22||14
1637939990000|2021-11-26 15:19:50|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|140
1637940000000|2021-11-26 15:20:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|198
1637940010000|2021-11-26 15:20:10|||||||||170
1637940020000|2021-11-26 15:20:20|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|116
1637940030000|2021-11-26 15:20:30|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|244
1637940040000|2021-11-26 15:20:40|||||||||164
1637940050000|2021-11-26 15:20:50|94.32|94.14|94.32|94.24|94.32|94.24|94.32|94.14|92
1637940060000|2021-11-26 15:21:00|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|4
1637940070000|2021-11-26 15:21:10|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|251
1637940080000|2021-11-26 15:21:20|||||||||50
1637940090000|2021-11-26 15:21:30|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|30
1637940100000|2021-11-26 15:21:40|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.24|22
1637940130000|2021-11-26 15:22:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|173
1637940140000|2021-11-26 15:22:20||94.19||94.19||94.24||94.19|2
1637940150000|2021-11-26 15:22:30|94.27|94.24|94.27|94.19|94.27|94.24|94.27|94.19|4
1637940160000|2021-11-26 15:22:40|94.32||94.32||94.32||94.32||21
1637940170000|2021-11-26 15:22:50||94.24||94.24||94.24||94.19|19
1637940180000|2021-11-26 15:23:00|||||||||2
1637940190000|2021-11-26 15:23:10||94.19||94.24||94.24||94.19|3
1637940210000|2021-11-26 15:23:30|94.37||94.37||94.37||94.32||8
1637940220000|2021-11-26 15:23:40|94.32|94.29|94.37|94.24|94.37|94.29|94.32|94.24|4
1637940230000|2021-11-26 15:23:50|94.42|94.29|94.42|94.29|94.42|94.29|94.42|94.24|12
1637940240000|2021-11-26 15:24:00|94.37|94.34|94.42|94.34|94.42|94.34|94.37|94.34|14
1637940250000|2021-11-26 15:24:10|||||||||2
1637940260000|2021-11-26 15:24:20|94.47||94.42||94.47||94.42||3
1637940270000|2021-11-26 15:24:30|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|106
1637940280000|2021-11-26 15:24:40|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|483
1637940290000|2021-11-26 15:24:50|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|19
1637940300000|2021-11-26 15:25:00|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|5
1637940310000|2021-11-26 15:25:10|94.42|94.34|94.42|94.29|94.42|94.34|94.37|94.29|275
1637940320000|2021-11-26 15:25:20|94.37||94.37||94.42||94.37||33
1637940330000|2021-11-26 15:25:30|94.42||94.37||94.42||94.37||0
1637940340000|2021-11-26 15:25:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|73
1637940350000|2021-11-26 15:25:50|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|75
1637940360000|2021-11-26 15:26:00|||||||||20
1637940370000|2021-11-26 15:26:10|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.34|280
1637940380000|2021-11-26 15:26:20|94.37|94.29|94.32|94.24|94.42|94.29|94.32|94.24|107
1637940390000|2021-11-26 15:26:30|||||||||191
1637940400000|2021-11-26 15:26:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|41
1637940410000|2021-11-26 15:26:50|||||||||251
1637940420000|2021-11-26 15:27:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|30
1637940430000|2021-11-26 15:27:10|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|6
1637940440000|2021-11-26 15:27:20||94.24||94.29||94.29||94.24|11
1637940450000|2021-11-26 15:27:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|47
1637940460000|2021-11-26 15:27:40|94.37|94.29|94.37|94.29|94.37|94.34|94.37|94.29|5
1637940470000|2021-11-26 15:27:50|94.42|94.34|94.37|94.24|94.42|94.34|94.37|94.24|118
1637940480000|2021-11-26 15:28:00|94.32|94.29|94.32|94.24|94.32|94.29|94.32|94.24|10
1637940490000|2021-11-26 15:28:10|94.37||94.32||94.37||94.32||12
1637940510000|2021-11-26 15:28:30|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|7
1637940530000|2021-11-26 15:28:50|||||||||3
1637940540000|2021-11-26 15:29:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|507
1637940550000|2021-11-26 15:29:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2
1637940560000|2021-11-26 15:29:20|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|297
1637940570000|2021-11-26 15:29:30||94.19||94.24||94.24||94.19|3
1637940590000|2021-11-26 15:29:50|94.37|94.29|94.37|94.29|94.42|94.29|94.32|94.24|543
1637940600000|2021-11-26 15:30:00|94.42|94.24|94.32|94.24|94.42|94.29|94.32|94.24|57
1637940610000|2021-11-26 15:30:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|14
1637940620000|2021-11-26 15:30:20|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|5
1637940630000|2021-11-26 15:30:30|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|165
1637940640000|2021-11-26 15:30:40||94.29||94.24||94.29||94.24|0
1637940650000|2021-11-26 15:30:50|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|5
1637940660000|2021-11-26 15:31:00|||||||||393
1637940670000|2021-11-26 15:31:10|||||||||3
1637940680000|2021-11-26 15:31:20|94.37||94.32||94.37||94.32||47
1637940690000|2021-11-26 15:31:30|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|11
1637940700000|2021-11-26 15:31:40|94.27||94.27||94.32||94.27||0
1637940710000|2021-11-26 15:31:50|||||||||57
1637940720000|2021-11-26 15:32:00|94.22|94.14|94.22|94.14|94.27|94.14|94.22|94.14|12
1637940730000|2021-11-26 15:32:10|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|35
1637940740000|2021-11-26 15:32:20|94.27||94.22||94.27||94.22||45
1637940750000|2021-11-26 15:32:30|94.17|94.09|94.17|94.09|94.17|94.14|94.17|94.09|6
1637940760000|2021-11-26 15:32:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|81
1637940770000|2021-11-26 15:32:50|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|2
1637940780000|2021-11-26 15:33:00|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.09|17
1637940790000|2021-11-26 15:33:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|113
1637940800000|2021-11-26 15:33:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|148
1637940810000|2021-11-26 15:33:30|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|2
1637940820000|2021-11-26 15:33:40|94.27|94.19|94.27|94.19|94.32|94.19|94.27|94.19|2
1637940830000|2021-11-26 15:33:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|8
1637940840000|2021-11-26 15:34:00|||||||||10
1637940850000|2021-11-26 15:34:10|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|90
1637940860000|2021-11-26 15:34:20|94.17||94.17||94.17||94.17||0
1637940870000|2021-11-26 15:34:30|94.22||94.22||94.22||94.22||4
1637940880000|2021-11-26 15:34:40|94.27|94.14|94.22|94.14|94.27|94.14|94.22|94.09|28
1637940890000|2021-11-26 15:34:50||94.09||94.09||94.09||94.09|71
1637940900000|2021-11-26 15:35:00||94.14||94.14||94.14||94.09|79
1637940910000|2021-11-26 15:35:10||94.09||94.14||94.14||94.09|351
1637940920000|2021-11-26 15:35:20|||||||||51
1637940930000|2021-11-26 15:35:30|||||||||77
1637940940000|2021-11-26 15:35:40|||||||||76
1637940950000|2021-11-26 15:35:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|108
1637940960000|2021-11-26 15:36:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|17
1637940970000|2021-11-26 15:36:10|||||||||7
1637940990000|2021-11-26 15:36:30|||||||||70
1637941000000|2021-11-26 15:36:40|||||||||1
1637941010000|2021-11-26 15:36:50|||||||||37
1637941020000|2021-11-26 15:37:00||94.09||94.09||94.14||94.09|68
1637941030000|2021-11-26 15:37:10|94.17|94.14|94.22|94.09|94.22|94.14|94.17|94.09|5
1637941040000|2021-11-26 15:37:20||94.14||94.14||94.14||94.09|1
1637941050000|2021-11-26 15:37:30|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|1
1637941070000|2021-11-26 15:37:50||94.09||94.14||94.14||94.09|6266
1637941080000|2021-11-26 15:38:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|59
1637941110000|2021-11-26 15:38:30|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|206
1637941120000|2021-11-26 15:38:40|94.32|94.24|94.32|94.19|94.32|94.24|94.27|94.19|15
1637941130000|2021-11-26 15:38:50|94.27||94.27||94.32||94.27||1
1637941150000|2021-11-26 15:39:10|||||||||400
1637941160000|2021-11-26 15:39:20|94.32|94.24|94.32|94.24|94.37|94.24|94.27|94.24|558
1637941170000|2021-11-26 15:39:30|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|90
1637941180000|2021-11-26 15:39:40|||||||||200
1637941190000|2021-11-26 15:39:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|615
1637941200000|2021-11-26 15:40:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|6
1637941220000|2021-11-26 15:40:20||94.24||94.29||94.29||94.24|3
1637941230000|2021-11-26 15:40:30|94.32|94.24|94.32|94.24|94.32|94.29|94.32|94.24|101
1637941240000|2021-11-26 15:40:40|94.27|94.19|94.27|94.19|94.32|94.19|94.27|94.19|101
1637941250000|2021-11-26 15:40:50|94.32||94.27||94.32||94.27||574
1637941260000|2021-11-26 15:41:00|||||||||2520
1637941270000|2021-11-26 15:41:10|||||||||37
1637941280000|2021-11-26 15:41:20|||||||||110
1637941300000|2021-11-26 15:41:40|94.32||94.27||94.32||94.27||111
1637941320000|2021-11-26 15:42:00|||||||||14
1637941330000|2021-11-26 15:42:10|94.32||94.32||94.32||94.32||9
1637941340000|2021-11-26 15:42:20||94.24||94.24||94.24||94.24|0
1637941350000|2021-11-26 15:42:30|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|21
1637941360000|2021-11-26 15:42:40||94.19||94.19||94.24||94.19|3
1637941370000|2021-11-26 15:42:50|94.27||94.27||94.32||94.27||1
1637941380000|2021-11-26 15:43:00|||||||||402
1637941390000|2021-11-26 15:43:10|94.32||94.27||94.32||94.27||6
1637941400000|2021-11-26 15:43:20|94.32||94.27||94.32||94.27||53
1637941410000|2021-11-26 15:43:30|||||||||32
1637941420000|2021-11-26 15:43:40|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|69
1637941430000|2021-11-26 15:43:50|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|131
1637941440000|2021-11-26 15:44:00|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|46
1637941450000|2021-11-26 15:44:10|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.24|0
1637941460000|2021-11-26 15:44:20|94.27|94.19|94.27|94.19|94.32|94.19|94.27|94.19|144
1637941470000|2021-11-26 15:44:30|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|48
1637941480000|2021-11-26 15:44:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.19|1
1637941490000|2021-11-26 15:44:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|0
1637941500000|2021-11-26 15:45:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|921
1637941510000|2021-11-26 15:45:10|94.27|94.09|94.17|94.09|94.27|94.09|94.17|94.09|719
1637941520000|2021-11-26 15:45:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|407
1637941530000|2021-11-26 15:45:30|94.27||94.22||94.27||94.22||530
1637941540000|2021-11-26 15:45:40|94.27||94.22||94.27||94.22||1
1637941550000|2021-11-26 15:45:50|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|165
1637941560000|2021-11-26 15:46:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|0
1637941570000|2021-11-26 15:46:10|94.27||94.22||94.27||94.22||25
1637941590000|2021-11-26 15:46:30|||||||||209
1637941600000|2021-11-26 15:46:40|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|164
1637941610000|2021-11-26 15:46:50|94.17|94.14|94.17|94.09|94.22|94.14|94.17|94.09|49
1637941620000|2021-11-26 15:47:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|20
1637941650000|2021-11-26 15:47:30|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|251
1637941660000|2021-11-26 15:47:40|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|28
1637941670000|2021-11-26 15:47:50|94.17||94.17||94.22||94.17||0
1637941680000|2021-11-26 15:48:00|94.22||94.22||94.22||94.22||62
1637941690000|2021-11-26 15:48:10|94.17||94.17||94.17||94.17||0
1637941700000|2021-11-26 15:48:20|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|9
1637941740000|2021-11-26 15:49:00|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|71
1637941750000|2021-11-26 15:49:10|94.17|94.14|94.17|94.09|94.17|94.14|94.17|94.09|12
1637941770000|2021-11-26 15:49:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|5
1637941780000|2021-11-26 15:49:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|76
1637941790000|2021-11-26 15:49:50|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|206
1637941800000|2021-11-26 15:50:00|94.27||94.27||94.32||94.27||8
1637941820000|2021-11-26 15:50:20|||||||||200
1637941830000|2021-11-26 15:50:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|187
1637941840000|2021-11-26 15:50:40|94.27||94.22||94.27||94.22||1
1637941860000|2021-11-26 15:51:00||94.09||94.14||94.14||94.09|41
1637941870000|2021-11-26 15:51:10|||||||||54
1637941880000|2021-11-26 15:51:20|||||||||200
1637941890000|2021-11-26 15:51:30|||||||||570
1637941900000|2021-11-26 15:51:40|||||||||576
1637941910000|2021-11-26 15:51:50||94.09||94.14||94.14||94.09|29
1637941920000|2021-11-26 15:52:00|||||||||400
1637941930000|2021-11-26 15:52:10|||||||||1
1637941940000|2021-11-26 15:52:20|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|10
1637941950000|2021-11-26 15:52:30|94.27||94.22||94.27||94.22||20
1637941960000|2021-11-26 15:52:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|8
1637941980000|2021-11-26 15:53:00|||||||||2
1637941990000|2021-11-26 15:53:10|94.32||94.32||94.32||94.32||306
1637942000000|2021-11-26 15:53:20|94.27|94.24|94.27|94.19|94.27|94.24|94.27|94.19|30
1637942010000|2021-11-26 15:53:30|94.22|94.14|94.27|94.14|94.27|94.14|94.22|94.14|227
1637942020000|2021-11-26 15:53:40|94.22|94.19|94.22|94.14|94.27|94.19|94.22|94.14|31
1637942030000|2021-11-26 15:53:50|||||||||50
1637942040000|2021-11-26 15:54:00|||||||||25
1637942050000|2021-11-26 15:54:10||94.09||94.14||94.14||94.09|73
1637942060000|2021-11-26 15:54:20||94.09||94.14||94.14||94.09|50
1637942070000|2021-11-26 15:54:30|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|59
1637942080000|2021-11-26 15:54:40||94.14||94.14||94.14||94.09|25
1637942090000|2021-11-26 15:54:50||94.09||94.09||94.14||94.09|51
1637942100000|2021-11-26 15:55:00||94.14||94.14||94.14||94.09|490
1637942110000|2021-11-26 15:55:10|||||||||25
1637942120000|2021-11-26 15:55:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|25
1637942130000|2021-11-26 15:55:30|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.14|74
1637942140000|2021-11-26 15:55:40|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|86
1637942150000|2021-11-26 15:55:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|26
1637942160000|2021-11-26 15:56:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|31
1637942170000|2021-11-26 15:56:10|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|327
1637942180000|2021-11-26 15:56:20|94.17||94.17||94.17||94.17||26
1637942190000|2021-11-26 15:56:30|||||||||25
1637942200000|2021-11-26 15:56:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|140
1637942210000|2021-11-26 15:56:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|26
1637942220000|2021-11-26 15:57:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|72
1637942230000|2021-11-26 15:57:10|94.22||94.17||94.22||94.17||25
1637942240000|2021-11-26 15:57:20|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|59
1637942250000|2021-11-26 15:57:30|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|56
1637942260000|2021-11-26 15:57:40|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.14|2010
1637942270000|2021-11-26 15:57:50|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|57
1637942280000|2021-11-26 15:58:00||94.09||94.14||94.14||94.09|4
1637942290000|2021-11-26 15:58:10|||||||||1
1637942300000|2021-11-26 15:58:20||94.09||94.14||94.14||94.09|7
1637942320000|2021-11-26 15:58:40||94.09||94.14||94.14||94.09|2971
1637942330000|2021-11-26 15:58:50||94.09||94.14||94.14||94.09|0
1637942340000|2021-11-26 15:59:00|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|72
1637942350000|2021-11-26 15:59:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|983
1637942360000|2021-11-26 15:59:20|||||||||60
1637942370000|2021-11-26 15:59:30|||||||||60
1637942380000|2021-11-26 15:59:40|||||||||68
1637942390000|2021-11-26 15:59:50|||||||||69
1637942400000|2021-11-26 16:00:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|338
1637942410000|2021-11-26 16:00:10|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|385
1637942420000|2021-11-26 16:00:20||93.99||93.99||93.99||93.99|331
1637942430000|2021-11-26 16:00:30||93.94||93.94||93.94||93.94|670
1637942440000|2021-11-26 16:00:40|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.94|78
1637942450000|2021-11-26 16:00:50|||||||||37
1637942460000|2021-11-26 16:01:00|||||||||141
1637942470000|2021-11-26 16:01:10|||||||||56
1637942480000|2021-11-26 16:01:20|||||||||20
1637942490000|2021-11-26 16:01:30|||||||||127
1637942500000|2021-11-26 16:01:40|||||||||1
1637942510000|2021-11-26 16:01:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|11
1637942520000|2021-11-26 16:02:00|||||||||220
1637942540000|2021-11-26 16:02:20|94.07|93.99|94.07|93.99|94.12|94.04|94.07|93.99|263
1637942550000|2021-11-26 16:02:30|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|582
1637942590000|2021-11-26 16:03:10|||||||||54
1637942630000|2021-11-26 16:03:50|||||||||43
1637942640000|2021-11-26 16:04:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|93.99|267
1637942650000|2021-11-26 16:04:10|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|102
1637942680000|2021-11-26 16:04:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|28
1637942700000|2021-11-26 16:05:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|19
1637942710000|2021-11-26 16:05:10|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|574
1637942720000|2021-11-26 16:05:20|94.12|94.09|94.12|94.04|94.12|94.09|94.12|94.04|7
1637942730000|2021-11-26 16:05:30|94.17|94.09|94.17|94.04|94.17|94.09|94.12|94.04|305
1637942740000|2021-11-26 16:05:40|94.12|94.09|94.12|94.04|94.12|94.09|94.12|94.04|22
1637942750000|2021-11-26 16:05:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|45
1637942760000|2021-11-26 16:06:00|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|9
1637942770000|2021-11-26 16:06:10||94.04||94.09||94.09||94.04|11
1637942780000|2021-11-26 16:06:20||94.04||94.04||94.04||94.04|13
1637942790000|2021-11-26 16:06:30|94.12|94.09|94.12|94.04|94.12|94.09|94.12|94.04|3
1637942800000|2021-11-26 16:06:40|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|2378
1637942820000|2021-11-26 16:07:00|||||||||3
1637942840000|2021-11-26 16:07:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|237
1637942850000|2021-11-26 16:07:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|4
1637942860000|2021-11-26 16:07:40|94.22||94.17||94.22||94.17||321
1637942880000|2021-11-26 16:08:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|362
1637942890000|2021-11-26 16:08:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|1311
1637942900000|2021-11-26 16:08:20|||||||||1
1637942920000|2021-11-26 16:08:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|235
1637942970000|2021-11-26 16:09:30|||||||||81
1637942980000|2021-11-26 16:09:40|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|446
1637942990000|2021-11-26 16:09:50|94.12||94.12||94.12||94.12||0
1637943000000|2021-11-26 16:10:00|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|93
1637943010000|2021-11-26 16:10:10|94.12||94.12||94.12||94.12||20
1637943020000|2021-11-26 16:10:20||93.99||93.99||93.99||93.99|57
1637943030000|2021-11-26 16:10:30|94.07||94.07||94.07||94.07||150
1637943040000|2021-11-26 16:10:40|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|263
1637943050000|2021-11-26 16:10:50|94.02|93.89|94.02|93.89|94.02|93.94|94.02|93.89|360
1637943060000|2021-11-26 16:11:00|93.97|93.94|93.97|93.89|94.02|93.94|93.97|93.89|138
1637943070000|2021-11-26 16:11:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|111
1637943080000|2021-11-26 16:11:20|94.07||94.02||94.07||94.02||115
1637943120000|2021-11-26 16:12:00|||||||||84
1637943130000|2021-11-26 16:12:10|93.97|93.89|94.02|93.89|94.02|93.94|93.97|93.89|116
1637943140000|2021-11-26 16:12:20|93.97|93.94|94.02|93.94|94.02|93.94|93.97|93.89|1
1637943150000|2021-11-26 16:12:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|200
1637943170000|2021-11-26 16:12:50|||||||||1
1637943180000|2021-11-26 16:13:00|||||||||13
1637943190000|2021-11-26 16:13:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|32
1637943210000|2021-11-26 16:13:30|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|54
1637943230000|2021-11-26 16:13:50|93.92|93.84|93.97|93.84|93.97|93.84|93.92|93.84|105
1637943240000|2021-11-26 16:14:00|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.84|6
1637943260000|2021-11-26 16:14:20|||||||||383
1637943290000|2021-11-26 16:14:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|151
1637943300000|2021-11-26 16:15:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|303
1637943310000|2021-11-26 16:15:10|94.02||93.97||94.02||93.97||29
1637943330000|2021-11-26 16:15:30|||||||||32
1637943340000|2021-11-26 16:15:40|||||||||54
1637943350000|2021-11-26 16:15:50|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.94|146
1637943360000|2021-11-26 16:16:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|121
1637943390000|2021-11-26 16:16:30|||||||||36
1637943400000|2021-11-26 16:16:40|||||||||28
1637943410000|2021-11-26 16:16:50|93.92|93.84|93.97|93.84|93.97|93.84|93.92|93.84|583
1637943420000|2021-11-26 16:17:00|93.92||93.92||93.92||93.92||205
1637943440000|2021-11-26 16:17:20|||||||||17
1637943450000|2021-11-26 16:17:30|||||||||25
1637943460000|2021-11-26 16:17:40|||||||||46
1637943470000|2021-11-26 16:17:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|145
1637943480000|2021-11-26 16:18:00|||||||||201
1637943500000|2021-11-26 16:18:20|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|44
1637943510000|2021-11-26 16:18:30|||||||||77
1637943530000|2021-11-26 16:18:50|||||||||63
1637943540000|2021-11-26 16:19:00|93.92|93.84|93.92|93.84|93.97|93.89|93.92|93.84|50
1637943550000|2021-11-26 16:19:10|93.97||93.92||93.97||93.92||2
1637943560000|2021-11-26 16:19:20|93.97||93.97||93.97||93.97||3
1637943570000|2021-11-26 16:19:30|93.92||93.92||93.92||93.92||0
1637943580000|2021-11-26 16:19:40|93.97||93.97||93.97||93.97||6
1637943590000|2021-11-26 16:19:50|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.84|7
1637943600000|2021-11-26 16:20:00|||||||||16
1637943610000|2021-11-26 16:20:10|||||||||241
1637943620000|2021-11-26 16:20:20|||||||||587
1637943630000|2021-11-26 16:20:30|||||||||521
1637943640000|2021-11-26 16:20:40|||||||||22
1637943650000|2021-11-26 16:20:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|8
1637943660000|2021-11-26 16:21:00|93.97||93.92||93.97||93.92||242
1637943670000|2021-11-26 16:21:10|93.97||93.92||93.97||93.92||201
1637943680000|2021-11-26 16:21:20|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|564
1637943690000|2021-11-26 16:21:30|93.97||93.92||93.97||93.92||52
1637943700000|2021-11-26 16:21:40|93.97||93.92||93.97||93.92||36
1637943710000|2021-11-26 16:21:50|93.97||93.97||93.97||93.92||234
1637943720000|2021-11-26 16:22:00|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.89|24
1637943730000|2021-11-26 16:22:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|497
1637943740000|2021-11-26 16:22:20|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|45
1637943750000|2021-11-26 16:22:30|93.87|93.79|93.87|93.79|93.87|93.84|93.87|93.79|182
1637943760000|2021-11-26 16:22:40|||||||||137
1637943780000|2021-11-26 16:23:00|||||||||6
1637943800000|2021-11-26 16:23:20|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|547
1637943810000|2021-11-26 16:23:30||93.84||93.84||93.84||93.84|277
1637943820000|2021-11-26 16:23:40|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|70
1637943830000|2021-11-26 16:23:50|||||||||150
1637943840000|2021-11-26 16:24:00|||||||||6
1637943860000|2021-11-26 16:24:20|||||||||190
1637943870000|2021-11-26 16:24:30|||||||||614
1637943880000|2021-11-26 16:24:40|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|255
1637943890000|2021-11-26 16:24:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|52
1637943900000|2021-11-26 16:25:00|||||||||517
1637943910000|2021-11-26 16:25:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|108
1637943920000|2021-11-26 16:25:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|191
1637943940000|2021-11-26 16:25:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|647
1637943950000|2021-11-26 16:25:50|93.87||93.82||93.87||93.82||39
1637943960000|2021-11-26 16:26:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|687
1637943970000|2021-11-26 16:26:10|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|511
1637943980000|2021-11-26 16:26:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|3
1637943990000|2021-11-26 16:26:30|||||||||376
1637944000000|2021-11-26 16:26:40|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|871
1637944030000|2021-11-26 16:27:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|157
1637944040000|2021-11-26 16:27:20|||||||||20
1637944050000|2021-11-26 16:27:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|467
1637944060000|2021-11-26 16:27:40||93.74||93.79||93.79||93.74|215
1637944070000|2021-11-26 16:27:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|11
1637944080000|2021-11-26 16:28:00|||||||||26
1637944090000|2021-11-26 16:28:10|||||||||757
1637944100000|2021-11-26 16:28:20|||||||||13
1637944110000|2021-11-26 16:28:30|||||||||621
1637944120000|2021-11-26 16:28:40|||||||||19
1637944130000|2021-11-26 16:28:50|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|606
1637944140000|2021-11-26 16:29:00||93.69||93.69||93.69||93.69|270
1637944150000|2021-11-26 16:29:10|93.77|93.74|93.82|93.74|93.82|93.74|93.77|93.69|359
1637944160000|2021-11-26 16:29:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|277
1637944170000|2021-11-26 16:29:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|732
1637944180000|2021-11-26 16:29:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|275
1637944190000|2021-11-26 16:29:50|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|198
1637944200000|2021-11-26 16:30:00||93.64||93.69||93.69||93.64|313
1637944210000|2021-11-26 16:30:10|||||||||2
1637944220000|2021-11-26 16:30:20|||||||||17
1637944230000|2021-11-26 16:30:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|317
1637944240000|2021-11-26 16:30:40|||||||||13
1637944250000|2021-11-26 16:30:50|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|1075
1637944260000|2021-11-26 16:31:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|218
1637944270000|2021-11-26 16:31:10|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|1467
1637944280000|2021-11-26 16:31:20|93.92||93.87||93.92||93.87||949
1637944290000|2021-11-26 16:31:30|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.84|581
1637944300000|2021-11-26 16:31:40|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|296
1637944310000|2021-11-26 16:31:50|||||||||50
1637944320000|2021-11-26 16:32:00|||||||||99
1637944330000|2021-11-26 16:32:10|||||||||15
1637944340000|2021-11-26 16:32:20|||||||||228
1637944350000|2021-11-26 16:32:30|||||||||38
1637944360000|2021-11-26 16:32:40|||||||||122
1637944370000|2021-11-26 16:32:50|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|883
1637944380000|2021-11-26 16:33:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|534
1637944390000|2021-11-26 16:33:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|19
1637944400000|2021-11-26 16:33:20|||||||||342
1637944410000|2021-11-26 16:33:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|487
1637944420000|2021-11-26 16:33:40|||||||||68
1637944430000|2021-11-26 16:33:50|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|330
1637944440000|2021-11-26 16:34:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|418
1637944450000|2021-11-26 16:34:10|93.77|93.64|93.72|93.64|93.77|93.69|93.72|93.64|340
1637944460000|2021-11-26 16:34:20|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.64|1499
1637944470000|2021-11-26 16:34:30|93.72||93.72||93.77||93.72||164
1637944480000|2021-11-26 16:34:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|792
1637944490000|2021-11-26 16:34:50|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|1071
1637944500000|2021-11-26 16:35:00|93.62|93.54|93.62|93.54|93.67|93.59|93.62|93.54|621
1637944510000|2021-11-26 16:35:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|159
1637944520000|2021-11-26 16:35:20|||||||||770
1637944530000|2021-11-26 16:35:30|93.62|93.54|93.62|93.54|93.67|93.59|93.62|93.54|726
1637944540000|2021-11-26 16:35:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|200
1637944550000|2021-11-26 16:35:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|324
1637944560000|2021-11-26 16:36:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|289
1637944570000|2021-11-26 16:36:10|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|58
1637944580000|2021-11-26 16:36:20|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|256
1637944590000|2021-11-26 16:36:30|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|613
1637944610000|2021-11-26 16:36:50|||||||||50
1637944620000|2021-11-26 16:37:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.64|786
1637944630000|2021-11-26 16:37:10|||||||||12
1637944640000|2021-11-26 16:37:20|||||||||30
1637944650000|2021-11-26 16:37:30|93.77|93.69|93.77|93.64|93.77|93.69|93.77|93.64|541
1637944660000|2021-11-26 16:37:40|93.72|93.69|93.72|93.64|93.72|93.69|93.72|93.64|230
1637944670000|2021-11-26 16:37:50|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|926
1637944680000|2021-11-26 16:38:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|248
1637944690000|2021-11-26 16:38:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|34
1637944700000|2021-11-26 16:38:20|93.72||93.72||93.72||93.72||254
1637944710000|2021-11-26 16:38:30|93.67|93.64|93.72|93.59|93.72|93.64|93.67|93.59|58
1637944720000|2021-11-26 16:38:40||93.64||93.64||93.64||93.64|3008
1637944730000|2021-11-26 16:38:50|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|154
1637944740000|2021-11-26 16:39:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|8587
1637944750000|2021-11-26 16:39:10|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|768
1637944760000|2021-11-26 16:39:20|93.82|93.74|93.82|93.69|93.82|93.74|93.77|93.69|316
1637944770000|2021-11-26 16:39:30|93.77|93.74|93.77|93.69|93.82|93.74|93.77|93.69|78
1637944780000|2021-11-26 16:39:40|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.74|647
1637944790000|2021-11-26 16:39:50|||||||||251
1637944800000|2021-11-26 16:40:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.64|757
1637944820000|2021-11-26 16:40:20|||||||||201
1637944830000|2021-11-26 16:40:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|0
1637944840000|2021-11-26 16:40:40|||||||||20
1637944850000|2021-11-26 16:40:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|958
1637944860000|2021-11-26 16:41:00|||||||||505
1637944870000|2021-11-26 16:41:10|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|348
1637944880000|2021-11-26 16:41:20|93.77||93.72||93.77||93.72||23
1637944890000|2021-11-26 16:41:30|93.77|93.69|93.77|93.69|93.77|93.69|93.72|93.69|14
1637944900000|2021-11-26 16:41:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|25
1637944910000|2021-11-26 16:41:50|93.77|93.59|93.67|93.59|93.77|93.59|93.67|93.59|411
1637944920000|2021-11-26 16:42:00|93.72|93.54|93.62|93.54|93.72|93.54|93.62|93.54|52
1637944940000|2021-11-26 16:42:20|||||||||5
1637944960000|2021-11-26 16:42:40|||||||||1
1637944970000|2021-11-26 16:42:50|93.67|93.49|93.67|93.54|93.67|93.54|93.67|93.49|762
1637944980000|2021-11-26 16:43:00||93.59||93.54||93.59||93.54|524
1637945000000|2021-11-26 16:43:20|93.72|93.59|93.72|93.59|93.72|93.59|93.67|93.59|46
1637945010000|2021-11-26 16:43:30|93.67||93.67||93.67||93.67||1
1637945020000|2021-11-26 16:43:40|93.72||93.67||93.72||93.67||0
1637945030000|2021-11-26 16:43:50|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|154
1637945040000|2021-11-26 16:44:00||93.64||93.64||93.64||93.59|34
1637945050000|2021-11-26 16:44:10|93.77||93.77||93.77||93.72||167
1637945060000|2021-11-26 16:44:20|93.72|93.69|93.77|93.69|93.77|93.69|93.72|93.69|0
1637945070000|2021-11-26 16:44:30|||||||||252
1637945080000|2021-11-26 16:44:40|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|50
1637945090000|2021-11-26 16:44:50|||||||||4
1637945100000|2021-11-26 16:45:00|93.77||93.72||93.77||93.72||3
1637945120000|2021-11-26 16:45:20|||||||||118
1637945140000|2021-11-26 16:45:40|93.77||93.77||93.77||93.77||226
1637945150000|2021-11-26 16:45:50||93.69||93.69||93.69||93.69|0
1637945160000|2021-11-26 16:46:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|270
1637945170000|2021-11-26 16:46:10|||||||||171
1637945180000|2021-11-26 16:46:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|186
1637945190000|2021-11-26 16:46:30|||||||||70
1637945200000|2021-11-26 16:46:40|||||||||150
1637945210000|2021-11-26 16:46:50||93.74||93.74||93.79||93.74|186
1637945220000|2021-11-26 16:47:00|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|107
1637945230000|2021-11-26 16:47:10|93.92|93.74|93.92|93.79|93.92|93.79|93.87|93.74|174
1637945240000|2021-11-26 16:47:20|93.87||93.92||93.92||93.87||109
1637945250000|2021-11-26 16:47:30|93.87|93.84|93.87|93.79|93.92|93.84|93.87|93.79|121
1637945260000|2021-11-26 16:47:40|93.92|93.84|93.92|93.79|93.92|93.84|93.92|93.79|116
1637945270000|2021-11-26 16:47:50|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.79|255
1637945280000|2021-11-26 16:48:00||93.79||93.79||93.79||93.79|144
1637945290000|2021-11-26 16:48:10|93.87||93.87||93.87||93.87||0
1637945300000|2021-11-26 16:48:20|||||||||1
1637945310000|2021-11-26 16:48:30||93.74||93.74||93.74||93.74|0
1637945320000|2021-11-26 16:48:40||93.79||93.69||93.79||93.69|65
1637945330000|2021-11-26 16:48:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|0
1637945340000|2021-11-26 16:49:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|43
1637945360000|2021-11-26 16:49:20||93.69||93.69||93.69||93.69|28
1637945370000|2021-11-26 16:49:30|93.77|93.64|93.72|93.64|93.77|93.64|93.72|93.64|413
1637945380000|2021-11-26 16:49:40|||||||||3
1637945400000|2021-11-26 16:50:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|12
1637945410000|2021-11-26 16:50:10||93.64||93.69||93.69||93.64|0
1637945420000|2021-11-26 16:50:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|0
1637945430000|2021-11-26 16:50:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|25
1637945460000|2021-11-26 16:51:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|200
1637945480000|2021-11-26 16:51:20|93.67||93.62||93.67||93.62||5
1637945490000|2021-11-26 16:51:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|4
1637945530000|2021-11-26 16:52:10|||||||||1
1637945560000|2021-11-26 16:52:40|93.52|93.44|93.57|93.44|93.57|93.44|93.52|93.44|10
1637945570000|2021-11-26 16:52:50|93.52||93.52||93.57||93.52||0
1637945590000|2021-11-26 16:53:10||93.39||93.39||93.44||93.39|174
1637945600000|2021-11-26 16:53:20||93.44||93.44||93.44||93.44|0
1637945660000|2021-11-26 16:54:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|4
1637945670000|2021-11-26 16:54:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|1
1637945680000|2021-11-26 16:54:40||93.39||93.39||93.39||93.39|0
1637945700000|2021-11-26 16:55:00||93.44||93.44||93.44||93.44|60
1637945710000|2021-11-26 16:55:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|13
1637945720000|2021-11-26 16:55:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|156
1637945740000|2021-11-26 16:55:40||93.49||93.49||93.54||93.49|16
1637945750000|2021-11-26 16:55:50|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.49|3
1637945770000|2021-11-26 16:56:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|120
1637945800000|2021-11-26 16:56:40|93.62|93.54|93.62|93.49|93.62|93.54|93.62|93.49|6
1637945810000|2021-11-26 16:56:50|93.57|93.44|93.57|93.49|93.57|93.49|93.57|93.44|151
1637945850000|2021-11-26 16:57:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|10
1637945860000|2021-11-26 16:57:40|||||||||139
1637945870000|2021-11-26 16:57:50|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|0
1637945880000|2021-11-26 16:58:00|||||||||12
1637945920000|2021-11-26 16:58:40|93.62|93.54|93.67|93.54|93.67|93.54|93.62|93.54|11
1637945930000|2021-11-26 16:58:50|93.62|93.59|93.67|93.54|93.67|93.59|93.62|93.54|9
1637945950000|2021-11-26 16:59:10|93.62||93.67||93.67||93.62||0
1637945960000|2021-11-26 16:59:20||93.59||93.59||93.59||93.54|0
1637946010000|2021-11-26 17:00:10|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|147
1637946040000|2021-11-26 17:00:40|||||||||1
1637946100000|2021-11-26 17:01:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|39
1637946130000|2021-11-26 17:02:10|||||||||148
1637946140000|2021-11-26 17:02:20|||||||||13
1637946150000|2021-11-26 17:02:30|||||||||29
1637946170000|2021-11-26 17:02:50|||||||||4
1637946180000|2021-11-26 17:03:00|||||||||15
1637946190000|2021-11-26 17:03:10|||||||||11
1637946200000|2021-11-26 17:03:20|||||||||1
1637946250000|2021-11-26 17:04:10|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|162
1637946260000|2021-11-26 17:04:20|||||||||23
1637946270000|2021-11-26 17:04:30|93.82|93.79|93.82|93.74|93.82|93.79|93.82|93.74|15
1637946280000|2021-11-26 17:04:40|||||||||21
1637946290000|2021-11-26 17:04:50|||||||||6
1637946310000|2021-11-26 17:05:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|25
1637946320000|2021-11-26 17:05:20|93.92||93.92||93.92||93.92||9
1637946330000|2021-11-26 17:05:30||93.84||93.84||93.84||93.84|79
1637946340000|2021-11-26 17:05:40|||||||||206
1637946350000|2021-11-26 17:05:50|||||||||31
1637946360000|2021-11-26 17:06:00|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|103
1637946370000|2021-11-26 17:06:10|||||||||6
1637946400000|2021-11-26 17:06:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|104
1637946460000|2021-11-26 17:07:40|93.92|93.84|93.97|93.84|93.97|93.84|93.92|93.84|45
1637946470000|2021-11-26 17:07:50||93.89||93.84||93.89||93.84|2
1637946480000|2021-11-26 17:08:00|93.92|93.89|93.92|93.84|93.92|93.89|93.92|93.84|15
1637946500000|2021-11-26 17:08:20|||||||||217
1637946520000|2021-11-26 17:08:40|||||||||132
1637946540000|2021-11-26 17:09:00|||||||||145
1637946570000|2021-11-26 17:09:30|||||||||250
1637946580000|2021-11-26 17:09:40|||||||||10
1637946590000|2021-11-26 17:09:50|||||||||134
1637946610000|2021-11-26 17:10:10|||||||||467
1637946620000|2021-11-26 17:10:20||93.79||93.79||93.79||93.79|70
1637946630000|2021-11-26 17:10:30|93.97|93.84|93.92|93.84|93.97|93.84|93.92|93.84|374
1637946640000|2021-11-26 17:10:40|93.97|93.89|94.02|93.94|94.02|93.94|93.92|93.89|575
1637946660000|2021-11-26 17:11:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|395
1637946670000|2021-11-26 17:11:10|94.02|93.84|94.02|93.94|94.02|93.94|94.02|93.84|214
1637946680000|2021-11-26 17:11:20||93.89||93.89||93.89||93.89|292
1637946690000|2021-11-26 17:11:30|93.97||93.97||93.97||93.97||6
1637946700000|2021-11-26 17:11:40||93.84||93.84||93.84||93.84|0
1637946710000|2021-11-26 17:11:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|294
1637946720000|2021-11-26 17:12:00|||||||||6
1637946740000|2021-11-26 17:12:20|94.07|93.99|93.97|93.84|94.07|93.99|93.97|93.84|1140
1637946750000|2021-11-26 17:12:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|154
1637946760000|2021-11-26 17:12:40|||||||||6
1637946770000|2021-11-26 17:12:50|94.07||94.02||94.07||94.02||6
1637946780000|2021-11-26 17:13:00|94.07||94.07||94.07||94.07||0
1637946790000|2021-11-26 17:13:10||93.99||93.94||93.99||93.94|0
1637946800000|2021-11-26 17:13:20|94.02|93.89|94.02|93.89|94.02|93.89|94.02|93.89|0
1637946850000|2021-11-26 17:14:10|93.97||93.97||93.97||93.97||130
1637946860000|2021-11-26 17:14:20||93.84||93.89||93.89||93.84|20
1637946870000|2021-11-26 17:14:30|94.02||94.02||94.02||94.02||27
1637946880000|2021-11-26 17:14:40|93.97|93.94|94.02|93.94|94.02|93.94|93.97|93.94|1
1637946920000|2021-11-26 17:15:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|16
1637946940000|2021-11-26 17:15:40|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|1
1637946960000|2021-11-26 17:16:00|94.07|93.94|94.07|93.94|94.07|93.94|94.02|93.94|66
1637946970000|2021-11-26 17:16:10|94.02||94.07||94.07||94.02||9
1637946980000|2021-11-26 17:16:20||93.99||93.99||93.99||93.99|0
1637946990000|2021-11-26 17:16:30||93.94||93.99||93.99||93.94|62
1637947010000|2021-11-26 17:16:50||93.94||93.94||93.94||93.94|9
1637947020000|2021-11-26 17:17:00|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.99|1
1637947030000|2021-11-26 17:17:10||93.94||93.94||93.94||93.94|0
1637947050000|2021-11-26 17:17:30|94.02||94.07||94.12||94.02||109
1637947060000|2021-11-26 17:17:40||93.99||93.94||93.99||93.94|589
1637947070000|2021-11-26 17:17:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|187
1637947080000|2021-11-26 17:18:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|272
1637947090000|2021-11-26 17:18:10|||||||||30
1637947110000|2021-11-26 17:18:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|9
1637947160000|2021-11-26 17:19:20||93.89||93.89||93.89||93.89|4
1637947180000|2021-11-26 17:19:40|93.97|93.94|93.97|93.89|93.97|93.94|93.97|93.89|11
1637947230000|2021-11-26 17:20:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|4
1637947240000|2021-11-26 17:20:40|93.97||93.97||93.97||93.97||8
1637947250000|2021-11-26 17:20:50||93.89||93.89||93.89||93.89|0
1637947260000|2021-11-26 17:21:00|94.02||94.02||94.02||94.02||11
1637947270000|2021-11-26 17:21:10||93.94||93.94||93.94||93.94|2
1637947290000|2021-11-26 17:21:30|94.07||94.02||94.07||94.02||5
1637947350000|2021-11-26 17:22:30|94.07||94.02||94.07||94.02||0
1637947390000|2021-11-26 17:23:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|5
1637947420000|2021-11-26 17:23:40|94.02||94.02||94.02||94.02||2
1637947430000|2021-11-26 17:23:50|94.07|93.94|94.07|93.94|94.07|93.94|94.07|93.94|0
1637947440000|2021-11-26 17:24:00||93.99||93.99||93.99||93.94|0
1637947450000|2021-11-26 17:24:10||93.94||93.94||93.94||93.94|0
1637947460000|2021-11-26 17:24:20||93.99||93.99||93.99||93.99|0
1637947500000|2021-11-26 17:25:00||93.94||93.94||93.94||93.94|2
1637947540000|2021-11-26 17:25:40||93.99||93.99||93.99||93.99|0
1637947550000|2021-11-26 17:25:50||93.94||93.94||93.94||93.94|0
1637947560000|2021-11-26 17:26:00||93.99||93.99||93.99||93.99|0
1637947580000|2021-11-26 17:26:20|||||||||1
1637947610000|2021-11-26 17:26:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|7
1637947620000|2021-11-26 17:27:00|||||||||2
1637947640000|2021-11-26 17:27:20||93.99||94.04||94.04||93.99|3
1637947660000|2021-11-26 17:27:40|||||||||156
1637947670000|2021-11-26 17:27:50|||||||||3
1637947680000|2021-11-26 17:28:00||93.99||94.04||94.04||93.99|2
1637947690000|2021-11-26 17:28:10||93.99||93.99||94.04||93.99|1
1637947710000|2021-11-26 17:28:30|94.07||94.07||94.07||94.07||0
1637947750000|2021-11-26 17:29:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|28
1637947760000|2021-11-26 17:29:20|||||||||2
1637947770000|2021-11-26 17:29:30|||||||||4
1637947800000|2021-11-26 17:30:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|14
1637947830000|2021-11-26 17:30:30||93.99||93.99||93.99||93.99|5
1637947850000|2021-11-26 17:30:50||94.04||94.04||94.04||94.04|6
1637947860000|2021-11-26 17:31:00||93.99||93.99||94.04||93.99|1
1637947880000|2021-11-26 17:31:20||94.04||94.04||94.04||94.04|0
1637947890000|2021-11-26 17:31:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|3
1637947900000|2021-11-26 17:31:40|94.12||94.12||94.12||94.07||5
1637947910000|2021-11-26 17:31:50|94.07||94.07||94.07||94.07||0
1637947920000|2021-11-26 17:32:00|94.12||94.12||94.12||94.12||5
1637947930000|2021-11-26 17:32:10|94.07||94.12||94.12||94.07||0
1637947980000|2021-11-26 17:33:00||94.04||94.04||94.04||94.04|0
1637948000000|2021-11-26 17:33:20|94.17||94.17||94.17||94.17||38
1637948010000|2021-11-26 17:33:30|||||||||6
1637948020000|2021-11-26 17:33:40|94.02|93.89|94.07|93.94|94.07|93.94|94.02|93.89|1584
1637948050000|2021-11-26 17:34:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|31
1637948070000|2021-11-26 17:34:30|94.17||94.17||94.17||94.17||7
1637948110000|2021-11-26 17:35:10|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|35
1637948120000|2021-11-26 17:35:20|94.27|94.14|94.27|94.19|94.27|94.19|94.27|94.14|23
1637948130000|2021-11-26 17:35:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|1
1637948140000|2021-11-26 17:35:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|83
1637948150000|2021-11-26 17:35:50|94.32|94.19|94.32|94.24|94.32|94.24|94.32|94.19|317
1637948200000|2021-11-26 17:36:40|||||||||1
1637948210000|2021-11-26 17:36:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|4
1637948280000|2021-11-26 17:38:00|||||||||2
1637948330000|2021-11-26 17:38:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|0
1637948340000|2021-11-26 17:39:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|4
1637948390000|2021-11-26 17:39:50|||||||||26
1637948500000|2021-11-26 17:41:40|||||||||1
1637948510000|2021-11-26 17:41:50|||||||||3
1637948520000|2021-11-26 17:42:00|94.42||94.37||94.42||94.37||0
1637948530000|2021-11-26 17:42:10|94.42||94.42||94.42||94.42||14
1637948540000|2021-11-26 17:42:20|94.37||94.37||94.37||94.37||1
1637948550000|2021-11-26 17:42:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|100
1637948560000|2021-11-26 17:42:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|8
1637948570000|2021-11-26 17:42:50|94.52||94.52||94.52||94.52||1
1637948580000|2021-11-26 17:43:00|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.44|0
1637948590000|2021-11-26 17:43:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|9
1637948670000|2021-11-26 17:44:30|94.52||94.47||94.52||94.47||7
1637948680000|2021-11-26 17:44:40|||||||||1
1637948690000|2021-11-26 17:44:50|94.52||94.47||94.52||94.47||10
1637948730000|2021-11-26 17:45:30|||||||||1
1637948820000|2021-11-26 17:47:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|105
1637948840000|2021-11-26 17:47:20|||||||||2
1637948880000|2021-11-26 17:48:00|||||||||100
1637948890000|2021-11-26 17:48:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|18
1637948900000|2021-11-26 17:48:20|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|766
1637948910000|2021-11-26 17:48:30|||||||||10
1637948930000|2021-11-26 17:48:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|13
1637948940000|2021-11-26 17:49:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|726
1637948950000|2021-11-26 17:49:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|20
1637948960000|2021-11-26 17:49:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.29|9
1637948970000|2021-11-26 17:49:30|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|5
1637948980000|2021-11-26 17:49:40|94.42||94.42||94.42||94.37||0
1637948990000|2021-11-26 17:49:50|94.37||94.37||94.42||94.37||1
1637949000000|2021-11-26 17:50:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|7
1637949010000|2021-11-26 17:50:10|94.37|94.14|94.27|94.14|94.37|94.14|94.22|94.14|10
1637949030000|2021-11-26 17:50:30|94.22||94.27||94.27||94.22||0
1637949040000|2021-11-26 17:50:40|94.22||94.22||94.27||94.22||0
1637949050000|2021-11-26 17:50:50||94.09||94.04||94.09||94.04|3
1637949060000|2021-11-26 17:51:00|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|0
1637949080000|2021-11-26 17:51:20|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|0
1637949090000|2021-11-26 17:51:30|94.17||94.17||94.22||94.17||0
1637949100000|2021-11-26 17:51:40|94.22|94.14|94.12|94.04|94.22|94.14|94.12|94.04|269
1637949110000|2021-11-26 17:51:50|94.17||94.17||94.17||94.17||25
1637949120000|2021-11-26 17:52:00|94.22|94.09|94.17|94.09|94.22|94.09|94.17|94.09|1
1637949130000|2021-11-26 17:52:10|||||||||1
1637949140000|2021-11-26 17:52:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|2
1637949150000|2021-11-26 17:52:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|3
1637949180000|2021-11-26 17:53:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|6
1637949190000|2021-11-26 17:53:10|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|355
1637949210000|2021-11-26 17:53:30|94.27|94.19|94.22|94.09|94.27|94.19|94.22|94.09|19
1637949230000|2021-11-26 17:53:50|94.27|94.14|94.22|94.14|94.27|94.14|94.22|94.14|0
1637949240000|2021-11-26 17:54:00|94.27||94.27||94.27||94.22||1
1637949250000|2021-11-26 17:54:10|94.22||94.22||94.27||94.22||0
1637949260000|2021-11-26 17:54:20|94.27||94.27||94.27||94.22||2
1637949270000|2021-11-26 17:54:30|94.22||94.22||94.27||94.22||0
1637949280000|2021-11-26 17:54:40|||||||||4
1637949290000|2021-11-26 17:54:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|262
1637949310000|2021-11-26 17:55:10|||||||||280
1637949320000|2021-11-26 17:55:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|23
1637949340000|2021-11-26 17:55:40|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|113
1637949350000|2021-11-26 17:55:50||94.14||94.14||94.14||94.14|15
1637949370000|2021-11-26 17:56:10|94.22||94.22||94.22||94.22||0
1637949400000|2021-11-26 17:56:40|||||||||13
1637949410000|2021-11-26 17:56:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|6
1637949420000|2021-11-26 17:57:00|94.22|94.04|94.17|94.09|94.22|94.09|94.17|94.04|250
1637949430000|2021-11-26 17:57:10|94.22|94.14|94.22|94.14|94.27|94.14|94.22|94.14|1
1637949440000|2021-11-26 17:57:20|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.09|14
1637949450000|2021-11-26 17:57:30|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.24|3
1637949460000|2021-11-26 17:57:40|||||||||1
1637949470000|2021-11-26 17:57:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|128
1637949480000|2021-11-26 17:58:00|94.42|94.34|94.42|94.29|94.42|94.34|94.37|94.29|10
1637949490000|2021-11-26 17:58:10|94.47|94.34|94.42|94.34|94.47|94.34|94.42|94.34|0
1637949500000|2021-11-26 17:58:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|0
1637949510000|2021-11-26 17:58:30|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|250
1637949540000|2021-11-26 17:59:00|||||||||1
1637949550000|2021-11-26 17:59:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|9
1637949560000|2021-11-26 17:59:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|2
1637949570000|2021-11-26 17:59:30|94.27|94.19|94.37|94.19|94.37|94.19|94.27|94.19|46
1637949580000|2021-11-26 17:59:40|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|0
1637949590000|2021-11-26 17:59:50|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|51
1637949600000|2021-11-26 18:00:00|94.37||94.32||94.37||94.27||1
1637949610000|2021-11-26 18:00:10|94.27||94.32||94.32||94.27||0
1637949630000|2021-11-26 18:00:30|94.27||94.32||94.32||94.27||0
1637949660000|2021-11-26 18:01:00|94.27||94.32||94.32||94.27||0
1637949670000|2021-11-26 18:01:10|94.27||94.32||94.32||94.27||0
1637949680000|2021-11-26 18:01:20|94.27||94.27||94.27||94.27||0
1637949690000|2021-11-26 18:01:30|94.22|94.09|94.27|94.19|94.27|94.19|94.22|94.09|18
1637949700000|2021-11-26 18:01:40||94.09||94.09||94.09||94.09|190
1637949710000|2021-11-26 18:01:50|94.22||94.22||94.27||94.22||0
1637949730000|2021-11-26 18:02:10||94.14||94.14||94.14||94.14|0
1637949740000|2021-11-26 18:02:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|11
1637949750000|2021-11-26 18:02:30|94.22||94.22||94.22||94.17||0
1637949770000|2021-11-26 18:02:50||94.14||94.14||94.14||94.14|0
1637949790000|2021-11-26 18:03:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|2
1637949980000|2021-11-26 18:06:20||94.04||94.04||94.04||94.04|6
1637950040000|2021-11-26 18:07:20|94.12||94.12||94.17||94.12||29
1637950110000|2021-11-26 18:08:30|||||||||270
1637950120000|2021-11-26 18:08:40|94.07|93.94|94.07|93.99|94.07|93.99|94.07|93.94|25
1637950130000|2021-11-26 18:08:50|94.12||94.12||94.12||94.12||6
1637950160000|2021-11-26 18:09:20|94.07||94.07||94.07||94.07||0
1637950210000|2021-11-26 18:10:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|1
1637950230000|2021-11-26 18:10:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|10
1637950270000|2021-11-26 18:11:10||94.04||94.04||94.09||94.04|12
1637950280000|2021-11-26 18:11:20|||||||||1
1637950300000|2021-11-26 18:11:40|94.12||94.12||94.12||94.12||0
1637950410000|2021-11-26 18:13:30|94.17||94.12||94.17||94.12||50
1637950420000|2021-11-26 18:13:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|2
1637950430000|2021-11-26 18:13:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|80
1637950450000|2021-11-26 18:14:10|||||||||2
1637950460000|2021-11-26 18:14:20|||||||||2
1637950470000|2021-11-26 18:14:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|137
1637950490000|2021-11-26 18:14:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|80
1637950540000|2021-11-26 18:15:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|12
1637950680000|2021-11-26 18:18:00|||||||||1
1637950690000|2021-11-26 18:18:10|||||||||1
1637950720000|2021-11-26 18:18:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|58
1637950830000|2021-11-26 18:20:30|||||||||1
1637950860000|2021-11-26 18:21:00|||||||||1
1637950870000|2021-11-26 18:21:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|7
1637950880000|2021-11-26 18:21:20||93.79||93.79||93.79||93.79|3
1637950890000|2021-11-26 18:21:30|93.87||93.87||93.87||93.87||0
1637950930000|2021-11-26 18:22:10|||||||||2
1637950940000|2021-11-26 18:22:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|1
1637950960000|2021-11-26 18:22:40|93.87||93.87||93.87||93.87||1
1637950970000|2021-11-26 18:22:50|93.82||93.82||93.82||93.82||0
1637951030000|2021-11-26 18:23:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|0
1637951080000|2021-11-26 18:24:40|||||||||5
1637951120000|2021-11-26 18:25:20|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|3
1637951230000|2021-11-26 18:27:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|2
1637951280000|2021-11-26 18:28:00|93.92||93.92||93.92||93.92||0
1637951300000|2021-11-26 18:28:20|93.87||93.87||93.92||93.87||0
1637951310000|2021-11-26 18:28:30|93.92||93.92||93.92||93.92||0
1637951320000|2021-11-26 18:28:40||93.84||93.84||93.84||93.84|0
1637951340000|2021-11-26 18:29:00|||||||||1
1637951360000|2021-11-26 18:29:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|3
1637951400000|2021-11-26 18:30:00|93.92||93.87||93.92||93.87||1
1637951570000|2021-11-26 18:32:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|4
1637951610000|2021-11-26 18:33:30|||||||||1
1637951620000|2021-11-26 18:33:40|||||||||2
1637951630000|2021-11-26 18:33:50|93.72|93.64|93.72|93.64|93.77|93.64|93.72|93.64|101
1637951640000|2021-11-26 18:34:00|93.77||93.77||93.77||93.77||0
1637951650000|2021-11-26 18:34:10|93.72||93.72||93.77||93.72||0
1637951660000|2021-11-26 18:34:20|93.77||93.77||93.77||93.72||0
1637951670000|2021-11-26 18:34:30||93.69||93.69||93.69||93.69|0
1637951720000|2021-11-26 18:35:20|93.82||93.82||93.82||93.82||0
1637951730000|2021-11-26 18:35:30|93.77||93.82||93.82||93.77||0
1637951760000|2021-11-26 18:36:00|93.77||93.77||93.77||93.77||0
1637951770000|2021-11-26 18:36:10|93.82||93.82||93.82||93.82||1
1637951780000|2021-11-26 18:36:20|93.77||93.82||93.82||93.77||0
1637951790000|2021-11-26 18:36:30|93.77||93.77||93.77||93.77||0
1637951860000|2021-11-26 18:37:40|93.82||93.82||93.82||93.82||0
1637951870000|2021-11-26 18:37:50|93.77||93.77||93.77||93.77||1
1637951880000|2021-11-26 18:38:00|93.82||93.82||93.82||93.82||0
1637951980000|2021-11-26 18:39:40|93.77||93.77||93.77||93.77||0
1637952010000|2021-11-26 18:40:10|93.82||93.82||93.82||93.82||2
1637952020000|2021-11-26 18:40:20|93.77||93.77||93.77||93.77||0
1637952070000|2021-11-26 18:41:10||93.64||93.64||93.64||93.64|4
1637952160000|2021-11-26 18:42:40|93.72||93.77||93.77||93.72||6
1637952200000|2021-11-26 18:43:20|||||||||22
1637952250000|2021-11-26 18:44:10||93.69||93.69||93.69||93.69|0
1637952260000|2021-11-26 18:44:20|93.82||93.82||93.82||93.82||0
1637952270000|2021-11-26 18:44:30|93.77||93.82||93.82||93.77||0
1637952280000|2021-11-26 18:44:40||93.74||93.74||93.74||93.74|0
1637952300000|2021-11-26 18:45:00|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|51
1637952310000|2021-11-26 18:45:10||93.79||93.79||93.79||93.79|1
1637952360000|2021-11-26 18:46:00|93.92||93.92||93.92||93.92||0
1637952370000|2021-11-26 18:46:10||93.84||93.79||93.84||93.79|1
1637952390000|2021-11-26 18:46:30||93.84||93.84||93.84||93.79|1
1637952430000|2021-11-26 18:47:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|7
1637952460000|2021-11-26 18:47:40|93.92||93.92||93.92||93.92||1
1637952480000|2021-11-26 18:48:00||93.84||93.84||93.84||93.84|0
1637952610000|2021-11-26 18:50:10|93.97||93.97||93.97||93.97||1
1637952670000|2021-11-26 18:51:10|93.92||93.92||93.92||93.92||0
1637952760000|2021-11-26 18:52:40|||||||||1
1637952870000|2021-11-26 18:54:30|||||||||1
1637953040000|2021-11-26 18:57:20|||||||||2
1637953050000|2021-11-26 18:57:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|4
1637953140000|2021-11-26 18:59:00|93.92||93.87||93.92||93.87||4
1637953180000|2021-11-26 18:59:40|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|103
1637953190000|2021-11-26 18:59:50|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|48
1637953200000|2021-11-26 19:00:00|||||||||22
1637953210000|2021-11-26 19:00:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|37
1637953320000|2021-11-26 19:02:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|56
1637953430000|2021-11-26 19:03:50|93.87||93.87||93.87||93.87||0
1637953450000|2021-11-26 19:04:10|93.82||93.82||93.82||93.82||0
1637953500000|2021-11-26 19:05:00|93.87||93.87||93.87||93.87||0
1637953560000|2021-11-26 19:06:00|93.82||93.82||93.82||93.82||0
1637953590000|2021-11-26 19:06:30|93.87||93.87||93.87||93.87||0
1637953600000|2021-11-26 19:06:40||93.79||93.79||93.79||93.79|50
1637953620000|2021-11-26 19:07:00|||||||||95
1637953650000|2021-11-26 19:07:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|0
1637953670000|2021-11-26 19:07:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|9
1637953680000|2021-11-26 19:08:00|||||||||2
1637953710000|2021-11-26 19:08:30|93.92||93.87||93.92||93.87||10
1637953720000|2021-11-26 19:08:40|||||||||55
1637953800000|2021-11-26 19:10:00|93.92||93.92||93.92||93.92||0
1637953820000|2021-11-26 19:10:20||93.84||93.84||93.84||93.84|0
1637953850000|2021-11-26 19:10:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|6
1637953860000|2021-11-26 19:11:00|93.92||93.92||93.92||93.92||134
1637953870000|2021-11-26 19:11:10|93.87||93.87||93.87||93.87||0
1637953900000|2021-11-26 19:11:40|93.92||93.92||93.92||93.92||111
1637953950000|2021-11-26 19:12:30||93.84||93.84||93.84||93.79|4
1637953980000|2021-11-26 19:13:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|8
1637954010000|2021-11-26 19:13:30|||||||||88
1637954020000|2021-11-26 19:13:40|93.92|93.84|93.92|93.79|93.92|93.84|93.92|93.79|8
1637954030000|2021-11-26 19:13:50||93.84||93.84||93.84||93.84|0
1637954090000|2021-11-26 19:14:50|||||||||1
1637954120000|2021-11-26 19:15:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|5
1637954160000|2021-11-26 19:16:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|22
1637954170000|2021-11-26 19:16:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|5
1637954180000|2021-11-26 19:16:20|93.92|93.84|93.92|93.79|93.92|93.84|93.92|93.79|2
1637954230000|2021-11-26 19:17:10|93.87|93.74|93.87|93.74|93.87|93.74|93.82|93.74|28
1637954240000|2021-11-26 19:17:20|93.82||93.82||93.82||93.82||0
1637954300000|2021-11-26 19:18:20|||||||||1
1637954310000|2021-11-26 19:18:30|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|17
1637954320000|2021-11-26 19:18:40|93.67|93.59|93.57|93.49|93.67|93.59|93.57|93.49|2
1637954330000|2021-11-26 19:18:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|59
1637954340000|2021-11-26 19:19:00|||||||||3
1637954360000|2021-11-26 19:19:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|1
1637954430000|2021-11-26 19:20:30||93.44||93.44||93.44||93.44|2
1637954440000|2021-11-26 19:20:40|93.52||93.52||93.52||93.52||0
1637954520000|2021-11-26 19:22:00|||||||||1
1637954640000|2021-11-26 19:24:00|93.47|93.39|93.52|93.39|93.52|93.39|93.47|93.39|2
1637954650000|2021-11-26 19:24:10|93.47||93.47||93.47||93.47||0
1637954690000|2021-11-26 19:24:50|||||||||1
1637954700000|2021-11-26 19:25:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|2
1637954720000|2021-11-26 19:25:20|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|0
1637954730000|2021-11-26 19:25:30|93.32|93.24|93.32|93.19|93.32|93.24|93.32|93.19|2
1637954740000|2021-11-26 19:25:40||93.24||93.24||93.24||93.24|0
1637954760000|2021-11-26 19:26:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|2
1637954790000|2021-11-26 19:26:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.29|4
1637954800000|2021-11-26 19:26:40|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|2
1637954810000|2021-11-26 19:26:50|93.42||93.42||93.42||93.42||0
1637955000000|2021-11-26 19:30:00|93.37||93.42||93.42||93.37||1
1637955080000|2021-11-26 19:31:20|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.34|0
1637955200000|2021-11-26 19:33:20||93.29||93.29||93.29||93.29|3
1637955280000|2021-11-26 19:34:40||93.34||93.34||93.34||93.34|0
1637955300000|2021-11-26 19:35:00|93.47||93.47||93.47||93.47||20
1637955390000|2021-11-26 19:36:30||93.39||93.39||93.39||93.39|0
1637955580000|2021-11-26 19:39:40||93.34||93.34||93.34||93.34|10
1637956150000|2021-11-26 19:49:10|93.42||93.42||93.42||93.42||4
1637956340000|2021-11-26 19:52:20|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|3
1637956350000|2021-11-26 19:52:30|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|5
1637956360000|2021-11-26 19:52:40|93.27|93.19|93.27|93.19|93.32|93.19|93.27|93.19|8
1637956380000|2021-11-26 19:53:00||93.14||93.14||93.14||93.14|3
1637956390000|2021-11-26 19:53:10|93.22|93.09|93.17|93.09|93.22|93.09|93.17|93.09|1
1637956400000|2021-11-26 19:53:20|93.22||93.22||93.22||93.17||0
1637956440000|2021-11-26 19:54:00||93.14||93.14||93.14||93.14|0
1637956640000|2021-11-26 19:57:20|||||||||1
1637956680000|2021-11-26 19:58:00|93.27||93.27||93.27||93.27||1
1637956780000|2021-11-26 19:59:40|93.22||93.22||93.22||93.22||0
1637956800000|2021-11-26 20:00:00|||||||||2
1637956820000|2021-11-26 20:00:20||93.09||93.14||93.14||93.09|3
1637956860000|2021-11-26 20:01:00|93.17|93.09|93.17|93.09|93.22|93.09|93.17|93.09|2
1637956890000|2021-11-26 20:01:30|||||||||1
1637956910000|2021-11-26 20:01:50||93.04||93.09||93.09||93.04|14
1637956920000|2021-11-26 20:02:00|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|1
1637956940000|2021-11-26 20:02:20||92.99||92.99||92.99||92.99|0
1637956960000|2021-11-26 20:02:40|93.07||93.12||93.12||93.07||7
1637956970000|2021-11-26 20:02:50|93.07||93.12||93.12||93.07||4
1637956980000|2021-11-26 20:03:00|93.07||93.07||93.12||93.07||24
1637956990000|2021-11-26 20:03:10|93.12||93.12||93.12||93.12||2
1637957010000|2021-11-26 20:03:30||93.04||93.04||93.04||93.04|0
1637957040000|2021-11-26 20:04:00||92.99||92.99||92.99||92.99|3
1637957080000|2021-11-26 20:04:40|93.07|92.94|93.07|92.94|93.07|92.94|93.07|92.94|25
1637957090000|2021-11-26 20:04:50|93.02||93.02||93.02||93.02||0
1637957100000|2021-11-26 20:05:00|93.07||93.02||93.07||93.02||0
1637957140000|2021-11-26 20:05:40|92.97|92.89|93.02|92.89|93.02|92.89|92.97|92.89|3
1637957200000|2021-11-26 20:06:40|92.97||92.97||93.02||92.97||1
1637957220000|2021-11-26 20:07:00|93.02||93.02||93.02||93.02||0
1637957240000|2021-11-26 20:07:20|92.97||92.97||92.97||92.97||0
1637957290000|2021-11-26 20:08:10|93.02||93.02||93.02||93.02||1
1637957330000|2021-11-26 20:08:50||92.94||92.94||92.94||92.94|0
1637957350000|2021-11-26 20:09:10|93.07||93.07||93.07||93.07||9
1637957480000|2021-11-26 20:11:20|93.12|92.99|93.12|92.99|93.12|92.99|93.12|92.99|6
1637957590000|2021-11-26 20:13:10||93.04||93.04||93.04||93.04|0
1637957630000|2021-11-26 20:13:50|93.17||93.17||93.17||93.17||11
1637957640000|2021-11-26 20:14:00|||||||||1
1637957670000|2021-11-26 20:14:30|93.22||93.22||93.22||93.22||13
1637957680000|2021-11-26 20:14:40||93.09||93.09||93.09||93.09|0
1637957690000|2021-11-26 20:14:50||93.14||93.09||93.14||93.09|1
1637957760000|2021-11-26 20:16:00|93.17||93.22||93.22||93.17||0
1637957850000|2021-11-26 20:17:30|93.17||93.22||93.22||93.17||15
1637957860000|2021-11-26 20:17:40|93.27||93.27||93.27||93.27||5
1637957870000|2021-11-26 20:17:50|93.22||93.22||93.22||93.22||0
1637957900000|2021-11-26 20:18:20|93.27||93.22||93.27||93.22||7
1637957910000|2021-11-26 20:18:30|93.27||93.22||93.27||93.22||8
1637957930000|2021-11-26 20:18:50|93.27||93.22||93.27||93.22||6
1637957960000|2021-11-26 20:19:20|93.27|93.14|93.27|93.14|93.27|93.14|93.27|93.14|0
1637957990000|2021-11-26 20:19:50||93.19||93.14||93.19||93.14|1
1637958020000|2021-11-26 20:20:20|93.22|93.09|93.22|93.09|93.22|93.09|93.22|93.09|5
1637958040000|2021-11-26 20:20:40|93.17||93.17||93.17||93.17||0
1637958050000|2021-11-26 20:20:50|93.22||93.22||93.22||93.22||0
1637958060000|2021-11-26 20:21:00|93.17||93.17||93.17||93.17||0
1637958070000|2021-11-26 20:21:10|93.22||93.22||93.22||93.22||0
1637958130000|2021-11-26 20:22:10|93.17||93.17||93.17||93.17||1
1637958150000|2021-11-26 20:22:30|93.22||93.22||93.22||93.22||0
1637958260000|2021-11-26 20:24:20||93.14||93.14||93.14||93.14|1
1637958360000|2021-11-26 20:26:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|0
1637958380000|2021-11-26 20:26:20|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|3
1637958450000|2021-11-26 20:27:30|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|3
1637958460000|2021-11-26 20:27:40|93.17||93.17||93.17||93.17||0
1637958480000|2021-11-26 20:28:00|93.22||93.17||93.22||93.17||0
1637958500000|2021-11-26 20:28:20|||||||||1
1637958520000|2021-11-26 20:28:40|93.12|93.04|93.12|92.99|93.12|93.04|93.12|92.99|4
1637958530000|2021-11-26 20:28:50|93.07||93.07||93.07||93.07||0
1637958540000|2021-11-26 20:29:00|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|1
1637958560000|2021-11-26 20:29:20||92.89||92.89||92.89||92.89|47
1637958570000|2021-11-26 20:29:30|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|2
1637958580000|2021-11-26 20:29:40|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|25
1637958600000|2021-11-26 20:30:00|92.87|92.69|92.72|92.64|92.87|92.69|92.72|92.64|26
1637958640000|2021-11-26 20:30:40|92.62|92.49|92.62|92.49|92.62|92.49|92.62|92.49|3
1637958650000|2021-11-26 20:30:50|92.52|92.44|92.67|92.49|92.67|92.49|92.52|92.44|55
1637958660000|2021-11-26 20:31:00|92.62|92.54|92.62|92.49|92.62|92.59|92.62|92.49|5
1637958670000|2021-11-26 20:31:10|92.57|92.54|92.67|92.54|92.67|92.54|92.57|92.54|50
1637958700000|2021-11-26 20:31:40|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|4
1637958710000|2021-11-26 20:31:50|92.67||92.72||92.72||92.67||0
1637958720000|2021-11-26 20:32:00|92.67|92.64|92.77|92.64|92.77|92.64|92.67|92.64|9
1637958760000|2021-11-26 20:32:40|92.72|92.69|92.77|92.69|92.77|92.69|92.72|92.69|0
1637958780000|2021-11-26 20:33:00|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|3
1637958800000|2021-11-26 20:33:20|||||||||2
1637958810000|2021-11-26 20:33:30||92.64||92.64||92.64||92.64|0
1637958820000|2021-11-26 20:33:40|92.77||92.77||92.77||92.77||0
1637958840000|2021-11-26 20:34:00|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|1
1637958890000|2021-11-26 20:34:50|92.77|92.64|92.77|92.69|92.77|92.69|92.77|92.64|0
1637958910000|2021-11-26 20:35:10|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|1
1637958920000|2021-11-26 20:35:20|92.87|92.69|92.87|92.69|92.87|92.69|92.87|92.69|9
1637958940000|2021-11-26 20:35:40|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|6
1637958970000|2021-11-26 20:36:10|92.97||92.97||92.97||92.97||5
1637958980000|2021-11-26 20:36:20||92.89||92.89||92.89||92.89|1
1637958990000|2021-11-26 20:36:30|||||||||5
1637959010000|2021-11-26 20:36:50|93.07||93.07||93.07||93.07||1
1637959030000|2021-11-26 20:37:10|93.12|92.94|93.17|92.94|93.17|92.94|93.12|92.94|0
1637959040000|2021-11-26 20:37:20||92.99||92.99||92.99||92.99|0
1637959050000|2021-11-26 20:37:30|93.22||93.22||93.22||93.22||0
1637959070000|2021-11-26 20:37:50|93.17|93.04|93.17|93.04|93.17|93.04|93.17|93.04|0
1637959080000|2021-11-26 20:38:00||93.09||93.09||93.09||93.09|0
1637959110000|2021-11-26 20:38:30|93.22||93.22||93.22||93.22||1
1637959120000|2021-11-26 20:38:40||93.14||93.14||93.14||93.14|0
1637959220000|2021-11-26 20:40:20|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|2
1637959230000|2021-11-26 20:40:30|||||||||3
1637959350000|2021-11-26 20:42:30|||||||||2
1637959520000|2021-11-26 20:45:20|93.22|93.09|93.27|93.09|93.27|93.09|93.22|93.09|5
1637959560000|2021-11-26 20:46:00|93.22|93.14|93.27|93.14|93.27|93.14|93.22|93.14|1
1637959680000|2021-11-26 20:48:00||93.19||93.19||93.19||93.19|0
1637959800000|2021-11-26 20:50:00||93.14||93.14||93.14||93.14|70
1637959810000|2021-11-26 20:50:10|93.32|93.19|93.32|93.19|93.32|93.24|93.32|93.19|0
1637959820000|2021-11-26 20:50:20||93.24||93.24||93.24||93.19|0
1637959960000|2021-11-26 20:52:40|93.42|93.29|93.42|93.34|93.42|93.34|93.42|93.29|4
1637959990000|2021-11-26 20:53:10|93.47||93.47||93.47||93.47||1
1637960020000|2021-11-26 20:53:40|93.52|93.39|93.52|93.39|93.52|93.39|93.52|93.34|0
1637960030000|2021-11-26 20:53:50|93.57|93.44|93.57|93.44|93.57|93.44|93.57|93.44|0
1637960040000|2021-11-26 20:54:00|93.47|93.39|93.47|93.29|93.47|93.39|93.47|93.29|12
1637960050000|2021-11-26 20:54:10|93.52|93.24|93.37|93.24|93.52|93.24|93.37|93.24|6
1637960060000|2021-11-26 20:54:20|93.52|93.19|93.52|93.24|93.52|93.24|93.37|93.14|8
1637960070000|2021-11-26 20:54:30|93.47|93.19|93.42|92.94|93.47|93.19|93.42|92.94|105
1637960080000|2021-11-26 20:54:40|93.37|92.89|93.32|92.89|93.37|92.94|93.32|92.89|68
1637960090000|2021-11-26 20:54:50|93.12|92.94|93.17|92.94|93.17|92.94|93.12|92.94|0
1637960100000|2021-11-26 20:55:00|93.42|92.89|93.42|92.94|93.42|92.94|93.37|92.89|33
1637960110000|2021-11-26 20:55:10|93.37||93.37||93.37||93.37||0
1637960130000|2021-11-26 20:55:30||92.99||92.99||92.99||92.94|0
1637960150000|2021-11-26 20:55:50||93.04||93.04||93.09||93.04|1
1637960160000|2021-11-26 20:56:00|93.42|93.34|93.37|93.14|93.47|93.39|93.37|93.14|98
1637960210000|2021-11-26 20:56:50||93.19||93.29||93.29||93.19|0
1637960250000|2021-11-26 20:57:30|93.32|93.14|93.37|93.14|93.37|93.14|93.32|93.14|4
1637960280000|2021-11-26 20:58:00||93.09||93.09||93.09||93.09|0
1637960290000|2021-11-26 20:58:10||93.14||93.14||93.14||93.14|0
1637960300000|2021-11-26 20:58:20|93.42||93.42||93.42||93.42||1
1637960310000|2021-11-26 20:58:30|93.47||93.47||93.47||93.47||0
1637960330000|2021-11-26 20:58:50|93.52||93.57||93.57||93.52||0
1637960340000|2021-11-26 20:59:00|93.62|93.19|93.67|93.24|93.67|93.24|93.57|93.19|0
1637960350000|2021-11-26 20:59:10|93.72||93.67||93.72||93.67||0
1637960360000|2021-11-26 20:59:20||93.34||93.39||93.39||93.34|1
1637960390000|2021-11-26 20:59:50|93.72||93.72||93.72||93.72||0
1638145540000|2021-11-29 00:25:40|95.84|93.47|95.84|93.47|95.84|93.47|95.84|93.47|0
1638145570000|2021-11-29 00:26:10||93.52||93.57||93.57||93.52|0
1638145770000|2021-11-29 00:29:30||93.97||94.17||94.17||93.97|0
1638145780000|2021-11-29 00:29:40|95.79||95.84||95.84||95.79||0
1638145790000|2021-11-29 00:29:50||94.47||94.47||94.47||94.47|0
1638145800000|2021-11-29 00:30:00||94.97||94.97||94.97||94.97|0
1638146000000|2021-11-29 00:33:20|96.04|95.77|95.99|95.77|96.04|95.77|95.99|95.77|39
1638146260000|2021-11-29 00:37:40|96.04||96.04||96.04||96.04||14
1638146310000|2021-11-29 00:38:30||95.92||95.77||95.92||95.77|31
1638146380000|2021-11-29 00:39:40||95.62||95.02||95.62||95.02|0
1638146390000|2021-11-29 00:39:50||95.77||95.77||95.77||95.77|0
1638146580000|2021-11-29 00:43:00||95.87||95.87||95.87||95.87|0
1638146850000|2021-11-29 00:47:30|||||||||22
1638147330000|2021-11-29 00:55:30||95.92||95.92||95.92||95.92|0
1638147390000|2021-11-29 00:56:30|||||||||15
1638147420000|2021-11-29 00:57:00|||||||||6
1638147590000|2021-11-29 00:59:50|95.99|95.22|95.99|95.22|96.04|95.22|95.99|95.22|78
1638147610000|2021-11-29 01:00:10|96.04||96.04||96.04||96.04||0
1638147740000|2021-11-29 01:02:20||95.17||95.12||95.17||95.12|0
1638147750000|2021-11-29 01:02:30||95.67||95.67||95.67||95.67|0
1638147840000|2021-11-29 01:04:00||95.77||95.77||95.77||95.77|0
1638148080000|2021-11-29 01:08:00||95.87||95.87||95.87||95.87|0
1638148960000|2021-11-29 01:22:40|95.94|94.97|95.94|94.97|95.94|94.97|95.94|94.97|88
1638149010000|2021-11-29 01:23:30||95.02||95.02||95.02||95.02|0
1638150290000|2021-11-29 01:44:50|96.04||96.04||96.04||96.04||17
1638150320000|2021-11-29 01:45:20||94.97||94.97||94.97||94.97|0
1638151330000|2021-11-29 02:02:10|95.94||95.94||95.94||95.94||0
1638151390000|2021-11-29 02:03:10||95.02||95.02||95.02||95.02|0
1638151400000|2021-11-29 02:03:20||94.97||94.97||94.97||94.97|0
1638151460000|2021-11-29 02:04:20|96.04||96.04||96.04||96.04||0
1638151470000|2021-11-29 02:04:30|95.89||95.89||95.89||95.89||0
1638151490000|2021-11-29 02:04:50||94.87||94.82||94.87||94.77|0
1638151500000|2021-11-29 02:05:00||94.77||94.82||94.82||94.17|0
1638151510000|2021-11-29 02:05:10||94.77||94.72||94.77||94.72|0
1638151520000|2021-11-29 02:05:20|96.04|95.82|96.04|95.82|96.04|95.82|96.04|95.82|20
1638151530000|2021-11-29 02:05:30||94.17||94.17||94.17||94.17|0
1638151540000|2021-11-29 02:05:40||94.77||94.82||94.87||94.77|0
1638151550000|2021-11-29 02:05:50||94.87||94.87||94.87||94.82|0
1638151560000|2021-11-29 02:06:00||94.82||94.82||94.82||94.82|0
1638151580000|2021-11-29 02:06:20||94.77||94.77||94.82||94.77|0
1638151590000|2021-11-29 02:06:30||94.82||94.82||94.87||94.82|0
1638151600000|2021-11-29 02:06:40||94.77||94.77||94.77||94.77|0
1638151610000|2021-11-29 02:06:50||94.72||94.72||94.77||94.72|0
1638151620000|2021-11-29 02:07:00||94.67||94.72||94.72||94.67|0
1638151630000|2021-11-29 02:07:10||94.77||94.72||94.77||94.72|0
1638151640000|2021-11-29 02:07:20||94.67||94.62||94.67||94.62|0
1638151650000|2021-11-29 02:07:30||94.57||94.52||94.62||94.52|0
1638151660000|2021-11-29 02:07:40||94.57||94.52||94.57||94.47|0
1638151670000|2021-11-29 02:07:50||94.47||94.47||94.52||94.47|0
1638151680000|2021-11-29 02:08:00||94.52||94.47||94.52||94.47|0
1638151690000|2021-11-29 02:08:10||94.42||94.42||94.47||94.42|0
1638151700000|2021-11-29 02:08:20||94.47||94.47||94.47||94.47|0
1638151710000|2021-11-29 02:08:30||94.42||94.47||94.47||94.42|0
1638151720000|2021-11-29 02:08:40||94.42||94.42||94.47||94.42|0
1638151740000|2021-11-29 02:09:00||94.47||94.42||94.47||94.42|0
1638151760000|2021-11-29 02:09:20||94.37||94.32||94.37||94.32|0
1638151770000|2021-11-29 02:09:30||94.37||94.37||94.37||94.37|0
1638151780000|2021-11-29 02:09:40||94.32||94.37||94.37||94.32|0
1638151790000|2021-11-29 02:09:50||94.32||94.32||94.32||94.27|0
1638151810000|2021-11-29 02:10:10||94.37||94.42||94.42||94.37|0
1638151850000|2021-11-29 02:10:50||94.47||94.52||94.52||94.47|0
1638151860000|2021-11-29 02:11:00||94.47||94.52||94.52||94.47|0
1638151870000|2021-11-29 02:11:10||94.57||94.52||94.57||94.52|0
1638151880000|2021-11-29 02:11:20||94.57||94.57||94.57||94.57|0
1638151890000|2021-11-29 02:11:30||94.62||94.57||94.62||94.57|0
1638151900000|2021-11-29 02:11:40||94.52||94.52||94.52||94.52|0
1638151910000|2021-11-29 02:11:50||94.47||94.47||94.52||94.47|0
1638151920000|2021-11-29 02:12:00||94.52||94.52||94.52||94.52|0
1638151930000|2021-11-29 02:12:10||94.57||94.57||94.57||94.57|0
1638151940000|2021-11-29 02:12:20||94.52||94.62||94.62||94.52|0
1638151980000|2021-11-29 02:13:00||94.67||94.67||94.67||94.62|0
1638151990000|2021-11-29 02:13:10||94.62||94.62||94.62||94.62|0
1638152000000|2021-11-29 02:13:20||94.57||94.57||94.57||94.52|0
1638152030000|2021-11-29 02:13:50||94.52||94.52||94.52||94.52|0
1638152040000|2021-11-29 02:14:00||94.57||94.57||94.57||94.52|0
1638152110000|2021-11-29 02:15:10||94.62||94.62||94.62||94.62|0
1638152120000|2021-11-29 02:15:20||94.67||94.72||94.72||94.67|0
1638152150000|2021-11-29 02:15:50||94.77||94.77||94.77||94.77|0
1638152160000|2021-11-29 02:16:00||94.82||94.82||94.82||94.82|0
1638152170000|2021-11-29 02:16:10||94.87||94.82||94.87||94.82|0
1638152180000|2021-11-29 02:16:20||94.77||94.67||94.77||94.67|0
1638152190000|2021-11-29 02:16:30||94.72||94.72||94.72||94.67|0
1638152200000|2021-11-29 02:16:40||94.77||94.72||94.77||94.67|0
1638152210000|2021-11-29 02:16:50||94.67||94.62||94.67||94.62|0
1638152220000|2021-11-29 02:17:00||94.67||94.67||94.67||94.67|0
1638152230000|2021-11-29 02:17:10||94.62||94.62||94.62||94.62|0
1638152240000|2021-11-29 02:17:20||94.57||94.47||94.57||94.47|0
1638152250000|2021-11-29 02:17:30||94.52||94.52||94.57||94.47|0
1638152260000|2021-11-29 02:17:40||94.57||94.52||94.57||94.52|0
1638152270000|2021-11-29 02:17:50||94.57||94.47||94.57||94.47|0
1638152330000|2021-11-29 02:18:50||94.52||94.52||94.52||94.52|0
1638152340000|2021-11-29 02:19:00||94.57||94.62||94.62||94.52|0
1638152360000|2021-11-29 02:19:20||94.57||94.62||94.62||94.57|0
1638152370000|2021-11-29 02:19:30||94.67||94.67||94.72||94.67|0
1638152380000|2021-11-29 02:19:40||94.62||94.62||94.62||94.62|0
1638152390000|2021-11-29 02:19:50||94.57||94.57||94.62||94.57|0
1638152400000|2021-11-29 02:20:00||94.62||94.57||94.62||94.57|0
1638152410000|2021-11-29 02:20:10||94.62||94.62||94.62||94.57|0
1638152420000|2021-11-29 02:20:20||94.67||94.62||94.67||94.57|0
1638152430000|2021-11-29 02:20:30||94.67||94.67||94.72||94.67|0
1638152440000|2021-11-29 02:20:40||94.72||94.72||94.72||94.72|0
1638152450000|2021-11-29 02:20:50||94.67||94.62||94.67||94.62|0
1638152460000|2021-11-29 02:21:00||94.57||94.62||94.62||94.57|0
1638152470000|2021-11-29 02:21:10||94.57||94.62||94.62||94.57|0
1638152480000|2021-11-29 02:21:20||94.67||94.67||94.67||94.67|0
1638152500000|2021-11-29 02:21:40||94.62||94.67||94.67||94.62|0
1638152510000|2021-11-29 02:21:50||94.62||94.62||94.62||94.62|0
1638152520000|2021-11-29 02:22:00||94.67||94.67||94.67||94.67|0
1638152530000|2021-11-29 02:22:10||94.62||94.62||94.62||94.62|0
1638152540000|2021-11-29 02:22:20||94.67||94.62||94.67||94.62|0
1638152550000|2021-11-29 02:22:30||94.67||94.67||94.67||94.62|0
1638152560000|2021-11-29 02:22:40||94.72||94.72||94.77||94.72|0
1638152570000|2021-11-29 02:22:50||94.67||94.72||94.72||94.67|0
1638152580000|2021-11-29 02:23:00||94.67||94.67||94.67||94.67|0
1638152590000|2021-11-29 02:23:10||94.72||94.72||94.72||94.67|0
1638152600000|2021-11-29 02:23:20||94.67||94.67||94.67||94.67|0
1638152610000|2021-11-29 02:23:30||94.72||94.67||94.72||94.67|0
1638152620000|2021-11-29 02:23:40||94.72||94.72||94.77||94.67|0
1638152640000|2021-11-29 02:24:00||94.77||94.72||94.77||94.72|0
1638152660000|2021-11-29 02:24:20||94.67||94.72||94.72||94.67|0
1638152680000|2021-11-29 02:24:40||94.77||94.77||94.77||94.77|0
1638152690000|2021-11-29 02:24:50||94.82||94.92||94.97||94.82|0
1638152700000|2021-11-29 02:25:00||94.87||94.82||94.87||94.82|0
1638152710000|2021-11-29 02:25:10||94.87||94.92||94.92||94.87|0
1638152730000|2021-11-29 02:25:30||94.97||95.02||95.02||94.97|0
1638152740000|2021-11-29 02:25:40||94.97||94.97||95.02||94.97|0
1638152750000|2021-11-29 02:25:50||95.02||95.02||95.02||94.97|0
1638152760000|2021-11-29 02:26:00||94.97||94.37||95.02||94.27|0
1638152770000|2021-11-29 02:26:10||95.02||95.02||95.02||94.97|0
1638152780000|2021-11-29 02:26:20||94.97||95.07||95.07||94.97|0
1638152800000|2021-11-29 02:26:40||95.02||95.02||95.02||95.02|0
1638152810000|2021-11-29 02:26:50||95.07||95.02||95.07||95.02|0
1638152830000|2021-11-29 02:27:10||94.97||94.97||94.97||94.92|0
1638152860000|2021-11-29 02:27:40||94.92||94.92||94.92||94.92|0
1638152880000|2021-11-29 02:28:00||94.97||94.97||94.97||94.97|0
1638152890000|2021-11-29 02:28:10||94.92||94.97||94.97||94.92|0
1638152900000|2021-11-29 02:28:20||94.92||94.87||94.92||94.87|0
1638152920000|2021-11-29 02:28:40||94.82||94.82||94.82||94.77|0
1638152950000|2021-11-29 02:29:10||94.77||94.72||94.82||94.72|0
1638152980000|2021-11-29 02:29:40||94.77||94.77||94.77||94.77|0
1638152990000|2021-11-29 02:29:50||94.67||94.72||94.72||94.67|0
1638153000000|2021-11-29 02:30:00||94.67||94.77||94.77||94.67|0
1638153010000|2021-11-29 02:30:10||94.82||94.82||94.82||94.82|0
1638153020000|2021-11-29 02:30:20||94.77||94.77||94.77||94.77|0
1638153030000|2021-11-29 02:30:30||94.82||94.82||94.82||94.82|0
1638153040000|2021-11-29 02:30:40||94.87||94.82||94.87||94.82|0
1638153050000|2021-11-29 02:30:50||94.87||94.87||94.87||94.87|0
1638153060000|2021-11-29 02:31:00||94.92||94.92||94.92||94.92|0
1638153080000|2021-11-29 02:31:20||94.87||94.92||94.92||94.87|0
1638153090000|2021-11-29 02:31:30||94.97||94.97||94.97||94.97|0
1638153100000|2021-11-29 02:31:40||94.92||94.92||94.92||94.92|0
1638153110000|2021-11-29 02:31:50||94.97||94.92||94.97||94.92|0
1638153120000|2021-11-29 02:32:00||94.97||94.97||94.97||94.97|0
1638153130000|2021-11-29 02:32:10||94.92||94.92||94.92||94.92|0
1638153150000|2021-11-29 02:32:30||94.97||94.97||94.97||94.97|0
1638153190000|2021-11-29 02:33:10||94.92||94.97||94.97||94.92|0
1638153200000|2021-11-29 02:33:20||94.92||94.92||94.92||94.92|0
1638153220000|2021-11-29 02:33:40||94.97||94.92||94.97||94.92|0
1638153230000|2021-11-29 02:33:50||94.97||94.97||94.97||94.97|0
1638153240000|2021-11-29 02:34:00||94.92||94.92||95.02||94.92|0
1638153250000|2021-11-29 02:34:10||94.97||94.97||94.97||94.97|0
1638153260000|2021-11-29 02:34:20||94.92||94.92||94.97||94.92|0
1638153270000|2021-11-29 02:34:30||94.97||94.97||94.97||94.97|0
1638153280000|2021-11-29 02:34:40||94.92||94.92||94.92||94.92|0
1638153310000|2021-11-29 02:35:10||94.87||94.92||94.92||94.87|0
1638153320000|2021-11-29 02:35:20||94.97||94.97||94.97||94.97|0
1638153370000|2021-11-29 02:36:10||95.02||95.02||95.02||94.97|0
1638153390000|2021-11-29 02:36:30||94.97||94.97||94.97||94.97|0
1638153400000|2021-11-29 02:36:40||94.92||94.97||94.97||94.92|0
1638153410000|2021-11-29 02:36:50||94.92||94.97||94.97||94.92|0
1638153440000|2021-11-29 02:37:20||94.92||94.97||94.97||94.92|0
1638153450000|2021-11-29 02:37:30||94.92||94.87||94.92||94.82|0
1638153460000|2021-11-29 02:37:40||94.82||94.82||94.87||94.82|0
1638153470000|2021-11-29 02:37:50||94.87||94.82||94.87||94.82|0
1638153500000|2021-11-29 02:38:20||94.87||94.87||94.87||94.87|0
1638153510000|2021-11-29 02:38:30||94.92||94.92||94.92||94.92|0
1638153520000|2021-11-29 02:38:40||94.87||94.87||94.87||94.87|0
1638153540000|2021-11-29 02:39:00||94.82||94.87||94.87||94.82|0
1638153550000|2021-11-29 02:39:10||94.82||94.87||94.87||94.77|0
1638153560000|2021-11-29 02:39:20||94.82||94.82||94.87||94.82|0
1638153570000|2021-11-29 02:39:30||94.87||94.77||94.87||94.77|0
1638153580000|2021-11-29 02:39:40||94.82||94.82||94.82||94.77|0
1638153590000|2021-11-29 02:39:50||94.92||94.87||94.92||94.87|0
1638153600000|2021-11-29 02:40:00||94.82||94.82||94.87||94.82|0
1638153610000|2021-11-29 02:40:10||94.77||94.72||94.82||94.72|0
1638153620000|2021-11-29 02:40:20||94.77||94.67||94.77||94.67|0
1638153630000|2021-11-29 02:40:30||94.72||94.72||94.72||94.72|0
1638153650000|2021-11-29 02:40:50||94.77||94.82||94.82||94.72|0
1638153660000|2021-11-29 02:41:00||94.77||94.67||94.77||94.67|0
1638153680000|2021-11-29 02:41:20||94.62||94.62||94.62||94.62|0
1638153690000|2021-11-29 02:41:30||94.57||94.57||94.57||94.57|0
1638153700000|2021-11-29 02:41:40||94.62||94.62||94.62||94.57|0
1638153720000|2021-11-29 02:42:00||94.67||94.67||94.67||94.67|0
1638153730000|2021-11-29 02:42:10||94.62||94.62||94.62||94.62|0
1638153750000|2021-11-29 02:42:30||94.67||94.57||94.67||94.57|0
1638153760000|2021-11-29 02:42:40||94.62||94.62||94.62||94.62|0
1638153770000|2021-11-29 02:42:50||94.67||94.67||94.67||94.67|0
1638153780000|2021-11-29 02:43:00||94.62||94.62||94.62||94.57|0
1638153820000|2021-11-29 02:43:40||94.67||94.67||94.67||94.67|0
1638153830000|2021-11-29 02:43:50||94.62||94.62||94.62||94.62|0
1638153850000|2021-11-29 02:44:10||94.67||94.67||94.67||94.67|0
1638153860000|2021-11-29 02:44:20||94.27||94.27||94.27||94.27|0
1638153890000|2021-11-29 02:44:50||94.82||94.82||94.82||94.82|0
1638153940000|2021-11-29 02:45:40||94.87||94.87||94.87||94.87|0
1638153950000|2021-11-29 02:45:50||94.82||94.82||94.82||94.82|0
1638153980000|2021-11-29 02:46:20||94.87||94.87||94.87||94.82|0
1638154000000|2021-11-29 02:46:40||94.92||94.92||94.92||94.92|0
1638154030000|2021-11-29 02:47:10||94.97||94.97||94.97||94.97|0
1638154040000|2021-11-29 02:47:20||94.92||94.97||94.97||94.92|0
1638154050000|2021-11-29 02:47:30||94.87||94.92||94.92||94.87|0
1638154070000|2021-11-29 02:47:50||94.27||94.27||94.27||94.27|0
1638154080000|2021-11-29 02:48:00||94.92||94.92||94.97||94.92|0
1638154090000|2021-11-29 02:48:10||94.97||94.92||94.97||94.92|0
1638154100000|2021-11-29 02:48:20||94.87||94.87||94.87||94.87|0
1638154120000|2021-11-29 02:48:40||94.92||94.87||94.92||94.87|0
1638154130000|2021-11-29 02:48:50||94.82||94.82||94.82||94.82|0
1638154140000|2021-11-29 02:49:00||94.87||94.82||94.87||94.82|0
1638154150000|2021-11-29 02:49:10||94.87||94.92||94.92||94.87|0
1638154170000|2021-11-29 02:49:30||94.87||94.87||94.92||94.87|0
1638154180000|2021-11-29 02:49:40||94.82||94.82||94.87||94.82|0
1638154190000|2021-11-29 02:49:50||94.77||94.77||94.77||94.77|0
1638154200000|2021-11-29 02:50:00||94.82||94.87||94.87||94.77|0
1638154210000|2021-11-29 02:50:10||94.77||94.77||94.82||94.77|0
1638154220000|2021-11-29 02:50:20||94.82||94.82||94.82||94.77|0
1638154230000|2021-11-29 02:50:30||94.87||94.87||94.87||94.87|0
1638154250000|2021-11-29 02:50:50||94.82||94.87||94.87||94.82|0
1638154260000|2021-11-29 02:51:00||94.82||94.87||94.87||94.82|0
1638154270000|2021-11-29 02:51:10||94.82||94.87||94.87||94.82|0
1638154310000|2021-11-29 02:51:50||94.82||94.82||94.82||94.82|0
1638154330000|2021-11-29 02:52:10||94.77||94.77||94.77||94.72|0
1638154340000|2021-11-29 02:52:20||94.72||94.77||94.77||94.67|0
1638154350000|2021-11-29 02:52:30||94.72||94.77||94.77||94.72|0
1638154360000|2021-11-29 02:52:40||94.67||94.67||94.67||94.67|0
1638154380000|2021-11-29 02:53:00||94.72||94.67||94.72||94.67|0
1638154410000|2021-11-29 02:53:30||94.62||94.67||94.67||94.62|0
1638154420000|2021-11-29 02:53:40||94.57||94.62||94.62||94.57|0
1638154440000|2021-11-29 02:54:00||94.57||94.62||94.62||94.57|0
1638154450000|2021-11-29 02:54:10||94.57||94.47||94.57||94.47|0
1638154460000|2021-11-29 02:54:20||94.52||94.47||94.52||94.42|0
1638154470000|2021-11-29 02:54:30||94.42||94.42||94.47||94.42|0
1638154480000|2021-11-29 02:54:40||94.47||94.42||94.47||94.42|0
1638154490000|2021-11-29 02:54:50||94.37||94.37||94.42||94.32|0
1638154510000|2021-11-29 02:55:10||94.42||94.47||94.47||94.42|0
1638154520000|2021-11-29 02:55:20||94.42||94.47||94.47||94.42|0
1638154530000|2021-11-29 02:55:30||94.52||94.47||94.52||94.47|0
1638154540000|2021-11-29 02:55:40||94.52||94.47||94.52||94.47|0
1638154560000|2021-11-29 02:56:00||94.52||94.47||94.52||94.47|0
1638154580000|2021-11-29 02:56:20||94.52||94.52||94.52||94.47|0
1638154590000|2021-11-29 02:56:30||94.47||94.47||94.47||94.47|0
1638154600000|2021-11-29 02:56:40||94.52||94.47||94.52||94.47|0
1638154610000|2021-11-29 02:56:50||94.52||94.47||94.52||94.47|0
1638154620000|2021-11-29 02:57:00||94.52||94.47||94.52||94.47|0
1638154630000|2021-11-29 02:57:10||94.52||94.52||94.52||94.52|0
1638154650000|2021-11-29 02:57:30||94.47||94.52||94.52||94.47|0
1638154660000|2021-11-29 02:57:40||94.47||94.47||94.47||94.47|0
1638154680000|2021-11-29 02:58:00||94.52||94.47||94.52||94.47|0
1638154690000|2021-11-29 02:58:10||94.52||94.52||94.52||94.52|0
1638154700000|2021-11-29 02:58:20||94.47||94.47||94.47||94.47|0
1638154710000|2021-11-29 02:58:30||94.52||94.52||94.52||94.52|0
1638154720000|2021-11-29 02:58:40||94.47||94.47||94.47||94.47|0
1638154740000|2021-11-29 02:59:00||94.42||94.37||94.47||94.37|0
1638154760000|2021-11-29 02:59:20||94.32||94.27||94.32||94.27|0
1638154790000|2021-11-29 02:59:50||94.32||94.32||94.32||94.32|0
1638154800000|2021-11-29 03:00:00||94.27||94.32||94.32||94.27|0
1638154820000|2021-11-29 03:00:20||94.37||94.37||94.37||94.32|0
1638154830000|2021-11-29 03:00:30||94.32||94.42||94.42||94.32|0
1638154850000|2021-11-29 03:00:50||94.37||94.37||94.37||94.37|0
1638154860000|2021-11-29 03:01:00||94.42||94.42||94.42||94.37|0
1638154870000|2021-11-29 03:01:10||94.37||94.42||94.42||94.37|0
1638154900000|2021-11-29 03:01:40||94.47||94.47||94.52||94.47|0
1638154910000|2021-11-29 03:01:50||94.42||94.47||94.47||94.42|0
1638154920000|2021-11-29 03:02:00||94.42||94.42||94.42||94.42|0
1638154940000|2021-11-29 03:02:20||94.37||94.42||94.42||94.37|0
1638154960000|2021-11-29 03:02:40||94.37||94.37||94.37||94.37|0
1638154970000|2021-11-29 03:02:50||94.27||94.47||94.47||94.27|0
1638154990000|2021-11-29 03:03:10||94.52||94.47||94.52||94.47|0
1638155010000|2021-11-29 03:03:30||94.42||94.42||94.42||94.42|0
1638155030000|2021-11-29 03:03:50||94.27||94.42||94.42||94.27|0
1638155050000|2021-11-29 03:04:10||94.37||94.37||94.42||94.37|0
1638155060000|2021-11-29 03:04:20||94.32||94.32||94.37||94.32|0
1638155070000|2021-11-29 03:04:30||94.37||94.37||94.37||94.37|0
1638155080000|2021-11-29 03:04:40||94.32||94.32||94.32||94.32|0
1638155090000|2021-11-29 03:04:50||94.27||94.32||94.32||94.27|0
1638155100000|2021-11-29 03:05:00||94.27||94.27||94.27||94.27|0
1638155460000|2021-11-29 03:11:00||94.32||94.27||94.32||94.27|0
1638156500000|2021-11-29 03:28:20||94.32||94.32||94.32||94.32|0
1638156540000|2021-11-29 03:29:00||94.27||94.27||94.27||94.27|0
1638156970000|2021-11-29 03:36:10||94.32||94.37||94.37||94.32|0
1638156980000|2021-11-29 03:36:20||94.32||94.37||94.37||94.32|0
1638156990000|2021-11-29 03:36:30||94.32||94.37||94.37||94.27|0
1638157000000|2021-11-29 03:36:40||94.32||94.32||94.32||94.32|0
1638157010000|2021-11-29 03:36:50||94.37||94.37||94.37||94.37|0
1638157020000|2021-11-29 03:37:00||94.32||94.37||94.37||94.32|0
1638157030000|2021-11-29 03:37:10||94.32||94.32||94.32||94.32|0
1638157050000|2021-11-29 03:37:30||94.27||94.27||94.27||94.27|0
1638157060000|2021-11-29 03:37:40||94.32||94.27||94.32||94.27|0
1638157140000|2021-11-29 03:39:00||94.32||94.32||94.32||94.32|0
1638157160000|2021-11-29 03:39:20||94.27||94.27||94.32||94.27|0
1638157170000|2021-11-29 03:39:30||94.32||94.32||94.32||94.32|0
1638157180000|2021-11-29 03:39:40||94.27||94.32||94.32||94.27|0
1638157190000|2021-11-29 03:39:50||94.27||94.27||94.27||94.27|0
1638157200000|2021-11-29 03:40:00||94.32||94.32||94.32||94.32|0
1638157250000|2021-11-29 03:40:50||94.37||94.37||94.37||94.37|0
1638157260000|2021-11-29 03:41:00||94.27||94.37||94.37||94.27|0
1638157280000|2021-11-29 03:41:20||94.42||94.47||94.47||94.42|0
1638157310000|2021-11-29 03:41:50||94.42||94.42||94.42||94.42|0
1638157330000|2021-11-29 03:42:10||94.27||94.42||94.42||94.27|0
1638157360000|2021-11-29 03:42:40||94.37||94.37||94.37||94.37|0
1638157390000|2021-11-29 03:43:10||94.42||94.42||94.42||94.42|0
1638157400000|2021-11-29 03:43:20||94.27||94.42||94.42||94.27|0
1638157460000|2021-11-29 03:44:20||94.27||94.42||94.42||94.27|0
1638157520000|2021-11-29 03:45:20||94.37||94.37||94.37||94.37|0
1638157530000|2021-11-29 03:45:30||94.27||94.42||94.42||94.27|0
1638157540000|2021-11-29 03:45:40||94.37||94.37||94.37||94.37|0
1638157550000|2021-11-29 03:45:50||94.32||94.32||94.32||94.32|0
1638157570000|2021-11-29 03:46:10||94.42||94.37||94.42||94.37|0
1638157600000|2021-11-29 03:46:40||94.27||94.37||94.37||94.27|0
1638157620000|2021-11-29 03:47:00||94.32||94.32||94.32||94.32|0
1638157670000|2021-11-29 03:47:50||94.27||94.27||94.27||94.27|0
1638157680000|2021-11-29 03:48:00||94.32||94.32||94.32||94.27|0
1638157720000|2021-11-29 03:48:40||94.27||94.32||94.32||94.27|0
1638157940000|2021-11-29 03:52:20||94.37||94.32||94.37||94.32|0
1638158130000|2021-11-29 03:55:30||94.37||94.37||94.37||94.37|0
1638158150000|2021-11-29 03:55:50||94.32||94.32||94.32||94.32|0
1638158220000|2021-11-29 03:57:00|95.89||95.89||95.89||95.89||0
1638163530000|2021-11-29 05:25:30||94.27||94.27||94.27||94.27|0
1638163550000|2021-11-29 05:25:50||94.32||94.32||94.32||94.32|0
1638163900000|2021-11-29 05:31:40||94.27||94.27||94.27||94.27|0
1638166540000|2021-11-29 06:15:40||94.32||94.32||94.32||94.32|0
1638166830000|2021-11-29 06:20:30||94.27||94.27||94.62||94.27|0
1638166840000|2021-11-29 06:20:40||94.92||94.92||94.92||94.92|0
1638167030000|2021-11-29 06:23:50|95.14||95.14||95.14||95.14||0
1638167110000|2021-11-29 06:25:10|95.84|95.12|95.84|95.12|95.84|95.12|95.84|95.12|1
1638167120000|2021-11-29 06:25:20|95.89|95.07|95.89|95.12|95.89|95.17|95.89|94.27|0
1638167960000|2021-11-29 06:39:20|95.79||95.79||95.79||95.79||0
1638168510000|2021-11-29 06:48:30|95.89|95.62|95.89|95.62|95.89|95.62|95.89|95.62|100
1638168530000|2021-11-29 06:48:50|95.94|95.72|95.99|95.72|96.04|95.72|95.94|95.72|0
1638168670000|2021-11-29 06:51:10||95.77||95.77||95.77||95.77|0
1638168870000|2021-11-29 06:54:30|95.94||95.94||95.94||95.94||1
1638168880000|2021-11-29 06:54:40|||||||||3
1638168890000|2021-11-29 06:54:50|||||||||4
1638169010000|2021-11-29 06:56:50|95.74|95.32|95.74|95.32|95.74|95.32|95.74|95.32|3
1638169020000|2021-11-29 06:57:00|95.69|95.27|95.84|95.72|95.84|95.72|95.69|95.27|100
1638169060000|2021-11-29 06:57:40||95.32||95.32||95.32||95.32|75
1638169070000|2021-11-29 06:57:50||95.27||95.22||95.27||95.22|0
1638169080000|2021-11-29 06:58:00||95.27||95.22||95.27||95.22|2
1638169090000|2021-11-29 06:58:10||95.27||95.32||95.32||95.27|0
1638169140000|2021-11-29 06:59:00||95.37||95.37||95.37||95.37|0
1638169180000|2021-11-29 06:59:40||95.42||95.42||95.42||95.42|0
1638169200000|2021-11-29 07:00:00||95.72||95.72||95.72||95.72|26
1638169210000|2021-11-29 07:00:10|||||||||29
1638169220000|2021-11-29 07:00:20|95.89|95.77|95.89|95.77|95.89|95.77|95.89|95.77|77
1638169250000|2021-11-29 07:00:50||95.67||95.77||95.77||95.67|23
1638169260000|2021-11-29 07:01:00|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|81
1638169270000|2021-11-29 07:01:10|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|5
1638169280000|2021-11-29 07:01:20|95.77|95.74|95.77|95.69|95.77|95.74|95.77|95.69|0
1638169290000|2021-11-29 07:01:30|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|10
1638169300000|2021-11-29 07:01:40|||||||||30
1638169310000|2021-11-29 07:01:50|||||||||30
1638169320000|2021-11-29 07:02:00|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|31
1638169330000|2021-11-29 07:02:10|95.67|95.59|95.62|95.44|95.67|95.59|95.57|95.39|45
1638169360000|2021-11-29 07:02:40|95.52||95.62||95.62||95.52||10
1638169380000|2021-11-29 07:03:00|95.67|95.49|95.72|95.64|95.77|95.64|95.67|95.49|54
1638169390000|2021-11-29 07:03:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|66
1638169400000|2021-11-29 07:03:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|1
1638169420000|2021-11-29 07:03:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|3
1638169440000|2021-11-29 07:04:00||95.69||95.69||95.69||95.69|111
1638169450000|2021-11-29 07:04:10||95.74||95.74||95.74||95.74|0
1638169470000|2021-11-29 07:04:30||95.79||95.79||95.79||95.79|0
1638169480000|2021-11-29 07:04:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|3
1638169510000|2021-11-29 07:05:10||95.74||95.74||95.74||95.74|85
1638169520000|2021-11-29 07:05:20|95.87||95.87||95.87||95.87||0
1638169530000|2021-11-29 07:05:30||95.79||95.79||95.79||95.79|2
1638169550000|2021-11-29 07:05:50|95.97|95.84|95.97|95.89|95.97|95.89|95.97|95.84|56
1638169560000|2021-11-29 07:06:00||95.84||95.89||95.89||95.84|98
1638169570000|2021-11-29 07:06:10|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|64
1638169580000|2021-11-29 07:06:20|95.87||95.87||95.87||95.87||0
1638169590000|2021-11-29 07:06:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|66
1638169600000|2021-11-29 07:06:40|95.77|95.64|95.82|95.64|95.82|95.64|95.77|95.64|72
1638169620000|2021-11-29 07:07:00||95.69||95.69||95.69||95.69|0
1638169640000|2021-11-29 07:07:20|95.87||95.87||95.87||95.87||0
1638169660000|2021-11-29 07:07:40|95.92|95.74|95.92|95.84|95.92|95.84|95.92|95.74|0
1638169680000|2021-11-29 07:08:00|95.97||95.97||95.97||95.97||56
1638169740000|2021-11-29 07:09:00|95.92||95.92||95.92||95.92||0
1638169750000|2021-11-29 07:09:10|95.97||95.97||95.97||95.97||5
1638169780000|2021-11-29 07:09:40|||||||||29
1638169790000|2021-11-29 07:09:50|95.92||95.92||95.92||95.92||0
1638169800000|2021-11-29 07:10:00|95.87|95.74|95.82|95.74|95.87|95.74|95.82|95.74|65
1638169810000|2021-11-29 07:10:10||95.69||95.69||95.69||95.69|13
1638169830000|2021-11-29 07:10:30|95.77|95.64|95.72|95.64|95.77|95.64|95.72|95.64|16
1638169840000|2021-11-29 07:10:40||95.59||95.59||95.59||95.59|0
1638169850000|2021-11-29 07:10:50|95.67|95.54|95.72|95.54|95.72|95.54|95.67|95.54|6
1638169860000|2021-11-29 07:11:00||95.59||95.59||95.59||95.54|0
1638169870000|2021-11-29 07:11:10||95.54||95.54||95.54||95.54|0
1638169890000|2021-11-29 07:11:30|95.67||95.67||95.67||95.67||0
1638169900000|2021-11-29 07:11:40|95.62|95.49|95.62|95.49|95.62|95.49|95.62|95.49|0
1638169910000|2021-11-29 07:11:50||95.54||95.54||95.54||95.54|0
1638169920000|2021-11-29 07:12:00|95.67|95.49|95.67|95.54|95.67|95.54|95.67|95.49|0
1638169950000|2021-11-29 07:12:30|95.62|95.49|95.62|95.54|95.62|95.54|95.62|95.49|0
1638169960000|2021-11-29 07:12:40||95.49||95.44||95.49||95.44|0
1638169970000|2021-11-29 07:12:50|95.57||95.57||95.57||95.57||0
1638169990000|2021-11-29 07:13:10|95.62|95.39|95.52|95.39|95.62|95.39|95.52|95.39|66
1638170020000|2021-11-29 07:13:40|95.57||95.57||95.57||95.52||3
1638170030000|2021-11-29 07:13:50|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|20
1638170040000|2021-11-29 07:14:00|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.59|1
1638170050000|2021-11-29 07:14:10|95.72||95.72||95.72||95.67||0
1638170060000|2021-11-29 07:14:20|95.67|95.54|95.67|95.54|95.67|95.54|95.67|95.54|66
1638170070000|2021-11-29 07:14:30|95.72|95.59|95.72|95.59|95.72|95.59|95.72|95.59|0
1638170080000|2021-11-29 07:14:40|95.77|95.64|95.77|95.64|95.77|95.64|95.77|95.64|3
1638170090000|2021-11-29 07:14:50|||||||||1
1638170100000|2021-11-29 07:15:00|95.72|95.59|95.72|95.59|95.72|95.59|95.72|95.59|0
1638170110000|2021-11-29 07:15:10|95.67|95.54|95.67|95.54|95.67|95.54|95.67|95.54|1
1638170150000|2021-11-29 07:15:50||95.59||95.59||95.59||95.59|0
1638170160000|2021-11-29 07:16:00|95.72|95.54|95.67|95.54|95.72|95.59|95.67|95.54|0
1638170180000|2021-11-29 07:16:20||95.59||95.59||95.59||95.54|0
1638170190000|2021-11-29 07:16:30|95.72|95.54|95.72|95.59|95.72|95.59|95.72|95.54|0
1638170200000|2021-11-29 07:16:40||95.54||95.54||95.54||95.54|0
1638170210000|2021-11-29 07:16:50|95.67||95.67||95.67||95.62||0
1638170230000|2021-11-29 07:17:10|95.72|95.59|95.72|95.59|95.72|95.59|95.72|95.59|0
1638170240000|2021-11-29 07:17:20||95.64||95.64||95.64||95.64|0
1638170250000|2021-11-29 07:17:30||95.59||95.59||95.59||95.59|0
1638170280000|2021-11-29 07:18:00|95.77||95.77||95.77||95.77||1
1638170290000|2021-11-29 07:18:10||95.64||95.59||95.64||95.59|0
1638170300000|2021-11-29 07:18:20|95.72|95.64|95.72|95.59|95.72|95.64|95.72|95.59|0
1638170340000|2021-11-29 07:19:00||95.64||95.64||95.64||95.59|0
1638170350000|2021-11-29 07:19:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|2
1638170370000|2021-11-29 07:19:30|95.82|95.74|95.87|95.74|95.87|95.74|95.82|95.74|2
1638170380000|2021-11-29 07:19:40||95.69||95.74||95.74||95.69|0
1638170390000|2021-11-29 07:19:50||95.69||95.74||95.74||95.69|0
1638170400000|2021-11-29 07:20:00||95.69||95.74||95.74||95.69|0
1638170410000|2021-11-29 07:20:10||95.69||95.74||95.74||95.69|0
1638170420000|2021-11-29 07:20:20|95.82|95.69|95.82|95.74|95.82|95.74|95.82|95.69|1
1638170430000|2021-11-29 07:20:30|95.87|95.79|95.82|95.69|95.87|95.79|95.82|95.69|5
1638170450000|2021-11-29 07:20:50|95.77|95.59|95.77|95.59|95.77|95.59|95.77|95.59|4
1638170470000|2021-11-29 07:21:10|||||||||5
1638170480000|2021-11-29 07:21:20||95.64||95.59||95.64||95.59|1
1638170490000|2021-11-29 07:21:30||95.64||95.64||95.64||95.64|0
1638170510000|2021-11-29 07:21:50|95.82|95.69|95.82|95.64|95.82|95.69|95.82|95.64|0
1638170540000|2021-11-29 07:22:20||95.69||95.69||95.69||95.69|0
1638170550000|2021-11-29 07:22:30||95.74||95.74||95.74||95.74|0
1638170560000|2021-11-29 07:22:40||95.69||95.74||95.74||95.69|50
1638170570000|2021-11-29 07:22:50||95.69||95.69||95.74||95.69|0
1638170580000|2021-11-29 07:23:00|95.77|95.64|95.77|95.64|95.77|95.64|95.77|95.64|0
1638170590000|2021-11-29 07:23:10|95.82|95.69|95.82|95.74|95.82|95.74|95.82|95.69|75
1638170600000|2021-11-29 07:23:20|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|1
1638170610000|2021-11-29 07:23:30|95.82|95.69|95.82|95.74|95.82|95.74|95.82|95.69|49
1638170620000|2021-11-29 07:23:40|95.87|95.69|95.87|95.74|95.87|95.74|95.87|95.69|25
1638170630000|2021-11-29 07:23:50||95.79||95.79||95.79||95.79|0
1638170660000|2021-11-29 07:24:20||95.74||95.74||95.74||95.74|25
1638170670000|2021-11-29 07:24:30|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|50
1638170680000|2021-11-29 07:24:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|6
1638170690000|2021-11-29 07:24:50||95.74||95.79||95.79||95.74|44
1638170700000|2021-11-29 07:25:00||95.74||95.74||95.74||95.74|0
1638170710000|2021-11-29 07:25:10||95.79||95.79||95.79||95.79|0
1638170790000|2021-11-29 07:26:30||95.74||95.74||95.74||95.74|25
1638170820000|2021-11-29 07:27:00||95.79||95.79||95.79||95.79|0
1638170830000|2021-11-29 07:27:10|||||||||4
1638171000000|2021-11-29 07:30:00|||||||||7
1638171010000|2021-11-29 07:30:10|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|26
1638171020000|2021-11-29 07:30:20|95.87|95.74|95.87|95.79|95.87|95.79|95.87|95.74|80
1638171030000|2021-11-29 07:30:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|23
1638171050000|2021-11-29 07:30:50||95.69||95.69||95.69||95.69|5
1638171060000|2021-11-29 07:31:00|95.77|95.74|95.77|95.69|95.77|95.74|95.77|95.69|0
1638171070000|2021-11-29 07:31:10|95.82||95.82||95.82||95.82||0
1638171080000|2021-11-29 07:31:20|95.77||95.77||95.77||95.77||0
1638171090000|2021-11-29 07:31:30|95.82||95.82||95.82||95.82||0
1638171100000|2021-11-29 07:31:40|95.77|95.64|95.77|95.64|95.77|95.64|95.77|95.64|0
1638171120000|2021-11-29 07:32:00|95.72|95.59|95.72|95.64|95.72|95.64|95.72|95.59|0
1638171130000|2021-11-29 07:32:10|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|28
1638171150000|2021-11-29 07:32:30|95.72|95.59|95.72|95.59|95.72|95.59|95.72|95.59|0
1638171200000|2021-11-29 07:33:20|95.77|95.64|95.82|95.69|95.82|95.69|95.77|95.64|2
1638171210000|2021-11-29 07:33:30|||||||||109
1638171220000|2021-11-29 07:33:40|95.87||95.87||95.87||95.87||0
1638171230000|2021-11-29 07:33:50|95.82||95.82||95.82||95.82||0
1638171240000|2021-11-29 07:34:00|95.77||95.77||95.77||95.77||0
1638171250000|2021-11-29 07:34:10||95.64||95.64||95.64||95.64|0
1638171260000|2021-11-29 07:34:20|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|2
1638171290000|2021-11-29 07:34:50|95.82||95.82||95.82||95.82||1
1638171300000|2021-11-29 07:35:00|95.77||95.82||95.82||95.77||0
1638171310000|2021-11-29 07:35:10|95.77|95.64|95.77|95.69|95.82|95.69|95.77|95.64|50
1638171320000|2021-11-29 07:35:20|95.82||95.77||95.82||95.77||0
1638171330000|2021-11-29 07:35:30|||||||||1
1638171360000|2021-11-29 07:36:00|95.82||95.82||95.82||95.82||2
1638171400000|2021-11-29 07:36:40|95.87|95.74|95.82|95.74|95.87|95.74|95.82|95.74|50
1638171410000|2021-11-29 07:36:50|95.87|95.69|95.82|95.69|95.87|95.74|95.82|95.69|25
1638171430000|2021-11-29 07:37:10|95.77|95.64|95.77|95.64|95.77|95.64|95.77|95.64|1
1638171520000|2021-11-29 07:38:40|95.72|95.59|95.72|95.59|95.72|95.59|95.72|95.59|0
1638171550000|2021-11-29 07:39:10|95.67||95.72||95.72||95.67||0
1638171560000|2021-11-29 07:39:20|95.67||95.67||95.72||95.67||0
1638171570000|2021-11-29 07:39:30|95.72||95.67||95.72||95.67||0
1638171610000|2021-11-29 07:40:10||95.54||95.54||95.54||95.54|1
1638171620000|2021-11-29 07:40:20|95.62||95.62||95.62||95.62||0
1638171670000|2021-11-29 07:41:10|||||||||4
1638171680000|2021-11-29 07:41:20||95.49||95.49||95.49||95.49|32
1638171760000|2021-11-29 07:42:40|95.57||95.57||95.57||95.57||0
1638171770000|2021-11-29 07:42:50|||||||||4
1638171780000|2021-11-29 07:43:00|95.62||95.62||95.62||95.57||0
1638171790000|2021-11-29 07:43:10|95.57||95.57||95.57||95.57||0
1638171800000|2021-11-29 07:43:20|95.52|95.39|95.52|95.39|95.52|95.39|95.52|95.39|1
1638171840000|2021-11-29 07:44:00|95.47||95.47||95.47||95.47||6
1638171850000|2021-11-29 07:44:10||95.34||95.34||95.34||95.34|77
1638171900000|2021-11-29 07:45:00||95.39||95.34||95.39||95.34|1
1638171910000|2021-11-29 07:45:10||95.39||95.39||95.39||95.39|0
1638171940000|2021-11-29 07:45:40|95.52||95.52||95.52||95.52||65
1638171970000|2021-11-29 07:46:10||95.44||95.44||95.44||95.44|0
1638171980000|2021-11-29 07:46:20||95.39||95.39||95.39||95.39|2
1638172000000|2021-11-29 07:46:40||95.44||95.44||95.44||95.44|0
1638172040000|2021-11-29 07:47:20||95.39||95.39||95.39||95.39|5
1638172060000|2021-11-29 07:47:40|95.47|95.34|95.52|95.39|95.52|95.39|95.47|95.34|0
1638172080000|2021-11-29 07:48:00|95.47|95.34|95.47|95.34|95.47|95.34|95.47|95.34|0
1638172090000|2021-11-29 07:48:10|95.52|95.39|95.52|95.39|95.52|95.39|95.52|95.39|0
1638172210000|2021-11-29 07:50:10|||||||||100
1638172250000|2021-11-29 07:50:50|95.47||95.47||95.47||95.47||0
1638172270000|2021-11-29 07:51:10||95.34||95.34||95.34||95.34|1
1638172280000|2021-11-29 07:51:20|95.42||95.42||95.42||95.42||2
1638172290000|2021-11-29 07:51:30|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.24|279
1638172300000|2021-11-29 07:51:40||95.24||95.24||95.24||95.24|0
1638172320000|2021-11-29 07:52:00||95.29||95.29||95.29||95.29|0
1638172380000|2021-11-29 07:53:00|95.32|95.19|95.32|95.19|95.32|95.19|95.32|95.19|224
1638172390000|2021-11-29 07:53:10|95.37|95.24|95.37|95.24|95.37|95.24|95.37|95.24|0
1638172400000|2021-11-29 07:53:20|95.42||95.42||95.42||95.42||0
1638172430000|2021-11-29 07:53:50||95.29||95.29||95.29||95.29|0
1638172440000|2021-11-29 07:54:00|95.37||95.42||95.42||95.37||0
1638172520000|2021-11-29 07:55:20|95.47|95.34|95.47|95.34|95.47|95.34|95.47|95.34|0
1638172540000|2021-11-29 07:55:40||95.39||95.34||95.39||95.34|5
1638172570000|2021-11-29 07:56:10|95.52|95.39|95.52|95.39|95.52|95.39|95.52|95.39|0
1638172600000|2021-11-29 07:56:40|95.42|95.29|95.42|95.29|95.42|95.29|95.42|95.29|201
1638172670000|2021-11-29 07:57:50|95.37|95.24|95.37|95.24|95.37|95.24|95.37|95.24|10
1638172680000|2021-11-29 07:58:00||95.29||95.29||95.29||95.29|0
1638172690000|2021-11-29 07:58:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|16
1638172700000|2021-11-29 07:58:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|1
1638172710000|2021-11-29 07:58:30|95.32|95.14|95.37|95.29|95.37|95.29|95.32|95.14|79
1638172720000|2021-11-29 07:58:40|||||||||215
1638172730000|2021-11-29 07:58:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|73
1638172740000|2021-11-29 07:59:00|||||||||131
1638172760000|2021-11-29 07:59:20|||||||||157
1638172770000|2021-11-29 07:59:30|||||||||461
1638172780000|2021-11-29 07:59:40|||||||||334
1638172790000|2021-11-29 07:59:50|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|162
1638172800000|2021-11-29 08:00:00|95.42|95.24|95.47|95.39|95.52|95.39|95.42|95.24|314
1638172810000|2021-11-29 08:00:10|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|208
1638172820000|2021-11-29 08:00:20|95.47|95.34|95.62|95.49|95.62|95.49|95.47|95.34|741
1638172830000|2021-11-29 08:00:30|95.57|95.54|95.67|95.59|95.67|95.59|95.57|95.54|257
1638172840000|2021-11-29 08:00:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|185
1638172850000|2021-11-29 08:00:50|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|6
1638172860000|2021-11-29 08:01:00||95.54||95.54||95.54||95.54|10
1638172870000|2021-11-29 08:01:10|95.67|95.49|95.57|95.49|95.67|95.49|95.57|95.49|174
1638172880000|2021-11-29 08:01:20|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|36
1638172890000|2021-11-29 08:01:30|95.47|95.44|95.52|95.39|95.52|95.44|95.47|95.39|19
1638172900000|2021-11-29 08:01:40|95.47|95.34|95.42|95.34|95.47|95.34|95.42|95.34|16
1638172910000|2021-11-29 08:01:50|95.47||95.42||95.47||95.42||10
1638172920000|2021-11-29 08:02:00|95.37|95.29|95.32|95.24|95.42|95.29|95.32|95.24|86
1638172930000|2021-11-29 08:02:10|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|26
1638172940000|2021-11-29 08:02:20|||||||||21
1638172950000|2021-11-29 08:02:30|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.19|77
1638172960000|2021-11-29 08:02:40|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|31
1638172970000|2021-11-29 08:02:50|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|96
1638172980000|2021-11-29 08:03:00|95.42|95.24|95.47|95.34|95.47|95.34|95.42|95.24|150
1638172990000|2021-11-29 08:03:10|95.52|95.39|95.47|95.34|95.52|95.44|95.47|95.34|97
1638173000000|2021-11-29 08:03:20|95.42|95.29|95.32|95.24|95.42|95.29|95.32|95.24|160
1638173020000|2021-11-29 08:03:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|38
1638173030000|2021-11-29 08:03:50|95.37|95.19|95.32|95.24|95.37|95.24|95.32|95.19|20
1638173040000|2021-11-29 08:04:00|95.27|95.19|95.27|95.14|95.32|95.24|95.27|95.14|13
1638173050000|2021-11-29 08:04:10|95.32|95.19|95.32|95.24|95.32|95.24|95.27|95.19|2
1638173060000|2021-11-29 08:04:20|95.37|95.19|95.27|95.14|95.37|95.19|95.27|95.14|40
1638173070000|2021-11-29 08:04:30|95.22||95.22||95.27||95.22||19
1638173080000|2021-11-29 08:04:40|95.17|95.09|95.27|95.19|95.27|95.19|95.17|95.09|95
1638173090000|2021-11-29 08:04:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|80
1638173100000|2021-11-29 08:05:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|144
1638173110000|2021-11-29 08:05:10|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|54
1638173120000|2021-11-29 08:05:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|11
1638173130000|2021-11-29 08:05:30|95.42|95.34|95.57|95.49|95.57|95.49|95.42|95.29|118
1638173140000|2021-11-29 08:05:40|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|165
1638173150000|2021-11-29 08:05:50||95.49||95.49||95.49||95.49|0
1638173160000|2021-11-29 08:06:00|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|33
1638173170000|2021-11-29 08:06:10|95.57|95.44|95.57|95.49|95.62|95.49|95.57|95.44|154
1638173180000|2021-11-29 08:06:20|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|32
1638173190000|2021-11-29 08:06:30|95.52|95.44|95.52|95.39|95.57|95.49|95.47|95.39|69
1638173200000|2021-11-29 08:06:40|95.47|95.34|95.42|95.34|95.47|95.34|95.37|95.29|101
1638173210000|2021-11-29 08:06:50|95.37|95.29|95.32|95.24|95.42|95.29|95.32|95.24|62
1638173220000|2021-11-29 08:07:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|61
1638173230000|2021-11-29 08:07:10|95.32|95.14|95.27|95.19|95.32|95.24|95.27|95.14|209
1638173240000|2021-11-29 08:07:20||95.14||95.19||95.19||95.14|5
1638173250000|2021-11-29 08:07:30|95.32|95.14|95.22|95.14|95.32|95.14|95.22|95.14|299
1638173260000|2021-11-29 08:07:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|251
1638173270000|2021-11-29 08:07:50|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|48
1638173280000|2021-11-29 08:08:00|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|200
1638173290000|2021-11-29 08:08:10||95.19||95.14||95.19||95.14|4
1638173300000|2021-11-29 08:08:20|95.22|95.19|95.27|95.14|95.27|95.19|95.22|95.14|8
1638173310000|2021-11-29 08:08:30|95.22|95.19|95.17|95.09|95.22|95.19|95.17|95.09|44
1638173320000|2021-11-29 08:08:40|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|12
1638173330000|2021-11-29 08:08:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|21
1638173340000|2021-11-29 08:09:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|32
1638173350000|2021-11-29 08:09:10|95.02|94.84|94.92|94.84|95.02|94.84|94.92|94.84|130
1638173360000|2021-11-29 08:09:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|40
1638173370000|2021-11-29 08:09:30|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|138
1638173380000|2021-11-29 08:09:40|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|155
1638173390000|2021-11-29 08:09:50|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|226
1638173400000|2021-11-29 08:10:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|87
1638173410000|2021-11-29 08:10:10|94.92|94.84|94.87|94.79|94.92|94.89|94.87|94.79|321
1638173420000|2021-11-29 08:10:20|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|119
1638173430000|2021-11-29 08:10:30||94.79||94.79||94.79||94.74|1
1638173440000|2021-11-29 08:10:40|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|357
1638173450000|2021-11-29 08:10:50|94.82||94.82||94.82||94.82||3
1638173460000|2021-11-29 08:11:00|94.77|94.64|94.77|94.69|94.82|94.69|94.77|94.64|16
1638173470000|2021-11-29 08:11:10|94.82||94.82||94.82||94.77||222
1638173480000|2021-11-29 08:11:20|94.77|94.64|94.67|94.59|94.77|94.69|94.67|94.59|55
1638173490000|2021-11-29 08:11:30|94.62|94.54|94.62|94.49|94.67|94.54|94.62|94.49|6
1638173500000|2021-11-29 08:11:40|94.57|94.54|94.62|94.54|94.62|94.54|94.57|94.49|108
1638173510000|2021-11-29 08:11:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|82
1638173520000|2021-11-29 08:12:00|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|683
1638173530000|2021-11-29 08:12:10|94.52|94.49|94.57|94.49|94.62|94.54|94.52|94.44|48
1638173540000|2021-11-29 08:12:20|94.62|94.44|94.67|94.59|94.67|94.59|94.62|94.44|78
1638173550000|2021-11-29 08:12:30|94.72|94.64|94.67|94.54|94.72|94.64|94.67|94.54|52
1638173560000|2021-11-29 08:12:40|94.72|94.59|94.72|94.64|94.72|94.64|94.72|94.54|126
1638173570000|2021-11-29 08:12:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|61
1638173590000|2021-11-29 08:13:10|94.82|94.64|94.72|94.64|94.82|94.69|94.72|94.64|120
1638173600000|2021-11-29 08:13:20|||||||||6
1638173610000|2021-11-29 08:13:30|94.77|94.69|94.87|94.79|94.87|94.79|94.77|94.69|8
1638173620000|2021-11-29 08:13:40|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|43
1638173630000|2021-11-29 08:13:50|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|13
1638173640000|2021-11-29 08:14:00|94.87|94.74|94.82|94.74|94.87|94.79|94.82|94.74|2
1638173650000|2021-11-29 08:14:10|94.87|94.79|94.87|94.74|94.87|94.79|94.82|94.74|13
1638173660000|2021-11-29 08:14:20|94.82|94.69|94.77|94.69|94.82|94.69|94.77|94.69|24
1638173670000|2021-11-29 08:14:30|94.82|94.64|94.72|94.64|94.82|94.64|94.72|94.64|271
1638173680000|2021-11-29 08:14:40|94.77|94.69|94.72|94.64|94.82|94.69|94.72|94.64|393
1638173690000|2021-11-29 08:14:50|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|31
1638173700000|2021-11-29 08:15:00|94.82|94.69|94.82|94.74|94.87|94.79|94.82|94.69|377
1638173710000|2021-11-29 08:15:10|94.87||94.82||94.87||94.82||0
1638173720000|2021-11-29 08:15:20|94.87|94.79|94.92|94.84|94.97|94.89|94.87|94.79|376
1638173730000|2021-11-29 08:15:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|13
1638173740000|2021-11-29 08:15:40|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|20
1638173750000|2021-11-29 08:15:50|94.97||94.97||94.97||94.97||0
1638173760000|2021-11-29 08:16:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|226
1638173770000|2021-11-29 08:16:10|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|19
1638173780000|2021-11-29 08:16:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|6
1638173790000|2021-11-29 08:16:30|||||||||8
1638173800000|2021-11-29 08:16:40|95.12|95.04|94.97|94.89|95.12|95.04|94.97|94.89|96
1638173810000|2021-11-29 08:16:50||94.84||94.89||94.89||94.84|35
1638173820000|2021-11-29 08:17:00|95.02|94.94|94.92|94.84|95.02|94.94|94.92|94.84|13
1638173830000|2021-11-29 08:17:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|8
1638173840000|2021-11-29 08:17:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|48
1638173850000|2021-11-29 08:17:30|94.92|94.79|94.92|94.79|94.92|94.79|94.87|94.79|170
1638173860000|2021-11-29 08:17:40|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|50
1638173870000|2021-11-29 08:17:50|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|27
1638173890000|2021-11-29 08:18:10|95.07||95.02||95.07||95.02||0
1638173900000|2021-11-29 08:18:20|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|44
1638173920000|2021-11-29 08:18:40||94.74||94.74||94.74||94.74|9
1638173930000|2021-11-29 08:18:50|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|14
1638173940000|2021-11-29 08:19:00|94.82|94.69|94.82|94.74|94.82|94.74|94.82|94.69|4
1638173950000|2021-11-29 08:19:10||94.69||94.69||94.69||94.69|18
1638173960000|2021-11-29 08:19:20|94.77|94.74|94.77|94.64|94.82|94.74|94.77|94.64|19
1638173970000|2021-11-29 08:19:30|94.72|94.69|94.77|94.69|94.82|94.74|94.72|94.64|55
1638173980000|2021-11-29 08:19:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|8
1638173990000|2021-11-29 08:19:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|14
1638174000000|2021-11-29 08:20:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|39
1638174010000|2021-11-29 08:20:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|9
1638174020000|2021-11-29 08:20:20|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|282
1638174030000|2021-11-29 08:20:30|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.59|78
1638174040000|2021-11-29 08:20:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|9
1638174050000|2021-11-29 08:20:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|28
1638174060000|2021-11-29 08:21:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|14
1638174070000|2021-11-29 08:21:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|61
1638174080000|2021-11-29 08:21:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|45
1638174090000|2021-11-29 08:21:30|94.92|94.89|94.97|94.84|94.97|94.89|94.92|94.84|3
1638174100000|2021-11-29 08:21:40|95.02|94.89|95.02|94.89|95.02|94.89|94.97|94.89|10
1638174110000|2021-11-29 08:21:50|94.97|94.84|94.87|94.79|94.97|94.84|94.87|94.79|11
1638174120000|2021-11-29 08:22:00||94.74||94.79||94.79||94.74|8
1638174130000|2021-11-29 08:22:10|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|21
1638174140000|2021-11-29 08:22:20|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|18
1638174150000|2021-11-29 08:22:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|24
1638174160000|2021-11-29 08:22:40|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|30
1638174170000|2021-11-29 08:22:50|94.97|94.79|94.97|94.89|94.97|94.89|94.97|94.79|8
1638174180000|2021-11-29 08:23:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|6
1638174190000|2021-11-29 08:23:10|94.97|94.89|95.02|94.89|95.02|94.89|94.92|94.84|102
1638174200000|2021-11-29 08:23:20|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.89|13
1638174210000|2021-11-29 08:23:30|95.07|94.89|95.02|94.94|95.07|94.94|94.97|94.89|288
1638174220000|2021-11-29 08:23:40|||||||||22
1638174230000|2021-11-29 08:23:50|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|12
1638174240000|2021-11-29 08:24:00|94.97|94.79|94.87|94.79|94.97|94.79|94.87|94.79|82
1638174250000|2021-11-29 08:24:10|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|52
1638174260000|2021-11-29 08:24:20|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|13
1638174270000|2021-11-29 08:24:30|94.87||94.82||94.87||94.82||11
1638174280000|2021-11-29 08:24:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|315
1638174300000|2021-11-29 08:25:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|39
1638174310000|2021-11-29 08:25:10|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|8
1638174330000|2021-11-29 08:25:30|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|71
1638174340000|2021-11-29 08:25:40|94.72||94.72||94.72||94.72||0
1638174350000|2021-11-29 08:25:50|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|99
1638174360000|2021-11-29 08:26:00|94.67|94.59|94.72|94.59|94.72|94.59|94.62|94.59|7
1638174370000|2021-11-29 08:26:10|94.67|94.54|94.72|94.64|94.72|94.64|94.62|94.54|33
1638174380000|2021-11-29 08:26:20|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|16
1638174390000|2021-11-29 08:26:30|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|56
1638174400000|2021-11-29 08:26:40|94.72|94.64|94.62|94.54|94.72|94.64|94.62|94.54|9
1638174410000|2021-11-29 08:26:50|94.67||94.62||94.67||94.62||0
1638174420000|2021-11-29 08:27:00|94.57|94.49|94.57|94.49|94.57|94.54|94.57|94.49|51
1638174430000|2021-11-29 08:27:10|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.49|119
1638174440000|2021-11-29 08:27:20|94.72|94.54|94.67|94.59|94.72|94.64|94.67|94.54|202
1638174460000|2021-11-29 08:27:40||94.54||94.59||94.59||94.54|5
1638174470000|2021-11-29 08:27:50|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|16
1638174480000|2021-11-29 08:28:00|94.67|94.54|94.67|94.59|94.72|94.59|94.67|94.54|299
1638174490000|2021-11-29 08:28:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|454
1638174500000|2021-11-29 08:28:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|38
1638174510000|2021-11-29 08:28:30|94.52|94.44|94.52|94.44|94.52|94.49|94.52|94.44|379
1638174520000|2021-11-29 08:28:40|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|55
1638174530000|2021-11-29 08:28:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|2
1638174540000|2021-11-29 08:29:00|94.57||94.52||94.57||94.52||58
1638174550000|2021-11-29 08:29:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|29
1638174560000|2021-11-29 08:29:20|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|11
1638174570000|2021-11-29 08:29:30|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|19
1638174580000|2021-11-29 08:29:40|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|82
1638174590000|2021-11-29 08:29:50|||||||||22
1638174610000|2021-11-29 08:30:10||94.39||94.44||94.44||94.39|11
1638174620000|2021-11-29 08:30:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|19
1638174630000|2021-11-29 08:30:30|94.62|94.54|94.67|94.59|94.72|94.59|94.62|94.54|215
1638174640000|2021-11-29 08:30:40|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|24
1638174650000|2021-11-29 08:30:50|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|414
1638174660000|2021-11-29 08:31:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|21
1638174670000|2021-11-29 08:31:10|94.67|94.49|94.57|94.49|94.67|94.49|94.57|94.49|33
1638174680000|2021-11-29 08:31:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1638174690000|2021-11-29 08:31:30|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|13
1638174700000|2021-11-29 08:31:40|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|147
1638174710000|2021-11-29 08:31:50|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|94
1638174720000|2021-11-29 08:32:00|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|2
1638174730000|2021-11-29 08:32:10|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|4
1638174740000|2021-11-29 08:32:20|94.67|94.59|94.77|94.69|94.77|94.69|94.67|94.59|59
1638174750000|2021-11-29 08:32:30|94.82||94.77||94.82||94.77||69
1638174760000|2021-11-29 08:32:40|94.82|94.74|94.82|94.69|94.82|94.74|94.77|94.69|70
1638174770000|2021-11-29 08:32:50|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.74|0
1638174780000|2021-11-29 08:33:00|94.87|94.69|94.87|94.79|94.87|94.79|94.87|94.69|30
1638174790000|2021-11-29 08:33:10|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|18
1638174800000|2021-11-29 08:33:20|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|231
1638174810000|2021-11-29 08:33:30|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|551
1638174840000|2021-11-29 08:34:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|453
1638174850000|2021-11-29 08:34:10||94.79||94.84||94.84||94.79|18
1638174860000|2021-11-29 08:34:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|3
1638174870000|2021-11-29 08:34:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|41
1638174880000|2021-11-29 08:34:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|30
1638174890000|2021-11-29 08:34:50|94.92|94.84|94.87|94.74|94.92|94.84|94.82|94.74|60
1638174900000|2021-11-29 08:35:00|94.92|94.79|94.92|94.79|94.92|94.84|94.87|94.79|10
1638174910000|2021-11-29 08:35:10|94.87||94.87||94.92||94.87||3
1638174920000|2021-11-29 08:35:20|||||||||4
1638174930000|2021-11-29 08:35:30|94.92|94.74|94.92|94.79|94.92|94.79|94.92|94.74|10
1638174940000|2021-11-29 08:35:40|94.87|94.74|94.77|94.69|94.87|94.74|94.77|94.64|143
1638174950000|2021-11-29 08:35:50||94.64||94.64||94.69||94.64|18
1638174960000|2021-11-29 08:36:00|94.82|94.69|94.77|94.69|94.82|94.74|94.77|94.69|51
1638174970000|2021-11-29 08:36:10|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|9
1638174980000|2021-11-29 08:36:20|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|3
1638174990000|2021-11-29 08:36:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|63
1638175000000|2021-11-29 08:36:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|15
1638175020000|2021-11-29 08:37:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|2
1638175030000|2021-11-29 08:37:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|13
1638175040000|2021-11-29 08:37:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|2
1638175050000|2021-11-29 08:37:30|94.72|94.64|94.77|94.64|94.77|94.69|94.72|94.64|10
1638175060000|2021-11-29 08:37:40||94.69||94.64||94.69||94.64|38
1638175070000|2021-11-29 08:37:50|94.72|94.69|94.77|94.69|94.82|94.69|94.72|94.64|5
1638175080000|2021-11-29 08:38:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|5
1638175100000|2021-11-29 08:38:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|85
1638175110000|2021-11-29 08:38:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|4
1638175120000|2021-11-29 08:38:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|46
1638175130000|2021-11-29 08:38:50|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|223
1638175140000|2021-11-29 08:39:00|94.72|94.64|94.72|94.59|94.77|94.64|94.67|94.59|212
1638175150000|2021-11-29 08:39:10|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.64|22
1638175170000|2021-11-29 08:39:30|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|3
1638175200000|2021-11-29 08:40:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|227
1638175210000|2021-11-29 08:40:10|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|178
1638175220000|2021-11-29 08:40:20|||||||||43
1638175230000|2021-11-29 08:40:30||94.49||94.54||94.54||94.49|302
1638175240000|2021-11-29 08:40:40|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|217
1638175250000|2021-11-29 08:40:50|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|160
1638175260000|2021-11-29 08:41:00|94.72|94.64|94.82|94.69|94.82|94.69|94.72|94.64|781
1638175270000|2021-11-29 08:41:10||94.74||94.74||94.74||94.74|713
1638175280000|2021-11-29 08:41:20|94.87||94.82||94.87||94.82||142
1638175290000|2021-11-29 08:41:30|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|498
1638175300000|2021-11-29 08:41:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|325
1638175310000|2021-11-29 08:41:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|185
1638175320000|2021-11-29 08:42:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|452
1638175330000|2021-11-29 08:42:10|||||||||53
1638175340000|2021-11-29 08:42:20|||||||||35
1638175350000|2021-11-29 08:42:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|57
1638175360000|2021-11-29 08:42:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|217
1638175370000|2021-11-29 08:42:50||94.64||94.64||94.64||94.64|131
1638175380000|2021-11-29 08:43:00|94.72|94.69|94.72|94.64|94.77|94.69|94.72|94.64|84
1638175390000|2021-11-29 08:43:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|22
1638175410000|2021-11-29 08:43:30|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|540
1638175420000|2021-11-29 08:43:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|362
1638175430000|2021-11-29 08:43:50|||||||||39
1638175440000|2021-11-29 08:44:00|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|578
1638175460000|2021-11-29 08:44:20||94.59||94.64||94.64||94.59|27
1638175470000|2021-11-29 08:44:30||94.59||94.64||94.64||94.59|10
1638175480000|2021-11-29 08:44:40|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|61
1638175490000|2021-11-29 08:44:50|94.72||94.72||94.77||94.72||0
1638175500000|2021-11-29 08:45:00|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|37
1638175510000|2021-11-29 08:45:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|10
1638175520000|2021-11-29 08:45:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|25
1638175530000|2021-11-29 08:45:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|22
1638175550000|2021-11-29 08:45:50||94.49||94.54||94.54||94.49|97
1638175560000|2021-11-29 08:46:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|15
1638175570000|2021-11-29 08:46:10||94.49||94.49||94.54||94.49|15
1638175580000|2021-11-29 08:46:20|94.57|94.54|94.62|94.49|94.62|94.54|94.57|94.49|72
1638175590000|2021-11-29 08:46:30||94.54||94.54||94.54||94.54|0
1638175600000|2021-11-29 08:46:40|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|243
1638175610000|2021-11-29 08:46:50||94.54||94.54||94.54||94.54|0
1638175620000|2021-11-29 08:47:00|94.67|94.49|94.57|94.49|94.67|94.54|94.57|94.49|177
1638175630000|2021-11-29 08:47:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|52
1638175640000|2021-11-29 08:47:20|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|94
1638175650000|2021-11-29 08:47:30|94.62|94.49|94.62|94.49|94.62|94.49|94.57|94.49|58
1638175660000|2021-11-29 08:47:40|94.67|94.54|94.67|94.59|94.67|94.59|94.67|94.54|60
1638175670000|2021-11-29 08:47:50|||||||||7
1638175680000|2021-11-29 08:48:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|208
1638175690000|2021-11-29 08:48:10|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|301
1638175700000|2021-11-29 08:48:20|94.67|94.59|94.62|94.54|94.72|94.59|94.62|94.54|20
1638175710000|2021-11-29 08:48:30||94.49||94.54||94.54||94.49|75
1638175730000|2021-11-29 08:48:50||94.49||94.54||94.54||94.49|36
1638175740000|2021-11-29 08:49:00||94.49||94.54||94.54||94.49|28
1638175750000|2021-11-29 08:49:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|30
1638175760000|2021-11-29 08:49:20|||||||||47
1638175770000|2021-11-29 08:49:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|144
1638175780000|2021-11-29 08:49:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|79
1638175790000|2021-11-29 08:49:50|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|274
1638175800000|2021-11-29 08:50:00|||||||||37
1638175810000|2021-11-29 08:50:10||94.44||94.49||94.49||94.44|12
1638175820000|2021-11-29 08:50:20|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|189
1638175830000|2021-11-29 08:50:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|4
1638175840000|2021-11-29 08:50:40||94.39||94.44||94.44||94.39|130
1638175850000|2021-11-29 08:50:50|||||||||26
1638175860000|2021-11-29 08:51:00|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|14
1638175870000|2021-11-29 08:51:10|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|152
1638175880000|2021-11-29 08:51:20||94.24||94.29||94.29||94.24|47
1638175890000|2021-11-29 08:51:30||94.24||94.29||94.29||94.24|10
1638175900000|2021-11-29 08:51:40|||||||||25
1638175910000|2021-11-29 08:51:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|272
1638175920000|2021-11-29 08:52:00|94.42|94.29|94.47|94.39|94.47|94.39|94.42|94.29|506
1638175930000|2021-11-29 08:52:10|94.52||94.52||94.52||94.52||58
1638175940000|2021-11-29 08:52:20|94.47||94.47||94.47||94.47||127
1638175950000|2021-11-29 08:52:30|94.52||94.47||94.52||94.47||35
1638175960000|2021-11-29 08:52:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|35
1638175970000|2021-11-29 08:52:50|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|870
1638175980000|2021-11-29 08:53:00||94.34||94.39||94.39||94.34|155
1638175990000|2021-11-29 08:53:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|112
1638176000000|2021-11-29 08:53:20|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|177
1638176010000|2021-11-29 08:53:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|58
1638176020000|2021-11-29 08:53:40|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|52
1638176030000|2021-11-29 08:53:50|94.42|94.29|94.37|94.29|94.42|94.29|94.37|94.29|35
1638176040000|2021-11-29 08:54:00|||||||||36
1638176050000|2021-11-29 08:54:10|||||||||8
1638176060000|2021-11-29 08:54:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|11
1638176070000|2021-11-29 08:54:30|||||||||5
1638176080000|2021-11-29 08:54:40||94.19||94.24||94.24||94.19|10
1638176090000|2021-11-29 08:54:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|23
1638176100000|2021-11-29 08:55:00||94.24||94.24||94.24||94.24|201
1638176110000|2021-11-29 08:55:10|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.29|51
1638176120000|2021-11-29 08:55:20|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|431
1638176130000|2021-11-29 08:55:30|94.47|94.39|94.37|94.29|94.47|94.39|94.37|94.29|247
1638176140000|2021-11-29 08:55:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|200
1638176150000|2021-11-29 08:55:50|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|43
1638176160000|2021-11-29 08:56:00|94.37||94.37||94.37||94.37||4
1638176170000|2021-11-29 08:56:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|8
1638176180000|2021-11-29 08:56:20|||||||||19
1638176190000|2021-11-29 08:56:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|181
1638176200000|2021-11-29 08:56:40|94.32|94.24|94.42|94.29|94.42|94.29|94.32|94.24|449
1638176210000|2021-11-29 08:56:50|94.37|94.34|94.37|94.29|94.37|94.34|94.37|94.29|56
1638176220000|2021-11-29 08:57:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|6
1638176230000|2021-11-29 08:57:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|2
1638176240000|2021-11-29 08:57:20||94.29||94.29||94.34||94.29|7
1638176250000|2021-11-29 08:57:30|94.37||94.37||94.37||94.37||0
1638176270000|2021-11-29 08:57:50|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|238
1638176280000|2021-11-29 08:58:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|223
1638176290000|2021-11-29 08:58:10|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|198
1638176300000|2021-11-29 08:58:20|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|30
1638176310000|2021-11-29 08:58:30|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|72
1638176330000|2021-11-29 08:58:50|||||||||30
1638176340000|2021-11-29 08:59:00|94.32|94.19|94.32|94.24|94.37|94.29|94.32|94.19|821
1638176350000|2021-11-29 08:59:10|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|579
1638176360000|2021-11-29 08:59:20|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|58
1638176370000|2021-11-29 08:59:30|94.42|94.24|94.42|94.34|94.42|94.34|94.42|94.24|39
1638176380000|2021-11-29 08:59:40|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|517
1638176390000|2021-11-29 08:59:50||94.34||94.34||94.34||94.29|1736
1638176400000|2021-11-29 09:00:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.24|33
1638176410000|2021-11-29 09:00:10|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|252
1638176420000|2021-11-29 09:00:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|10
1638176430000|2021-11-29 09:00:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|54
1638176440000|2021-11-29 09:00:40|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|22
1638176450000|2021-11-29 09:00:50|||||||||1560
1638176460000|2021-11-29 09:01:00|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|100
1638176470000|2021-11-29 09:01:10|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|26
1638176480000|2021-11-29 09:01:20|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|7
1638176490000|2021-11-29 09:01:30|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|16
1638176500000|2021-11-29 09:01:40|94.52|94.49|94.52|94.39|94.52|94.49|94.47|94.39|20
1638176510000|2021-11-29 09:01:50|94.47||94.47||94.52||94.47||1
1638176520000|2021-11-29 09:02:00|94.52|94.44|94.47|94.34|94.52|94.44|94.47|94.34|21
1638176530000|2021-11-29 09:02:10|94.42|94.29|94.37|94.29|94.42|94.34|94.37|94.29|29
1638176550000|2021-11-29 09:02:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|159
1638176570000|2021-11-29 09:02:50|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|97
1638176580000|2021-11-29 09:03:00|||||||||28
1638176590000|2021-11-29 09:03:10|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|5
1638176600000|2021-11-29 09:03:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|67
1638176630000|2021-11-29 09:03:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|70
1638176640000|2021-11-29 09:04:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|60
1638176650000|2021-11-29 09:04:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|42
1638176660000|2021-11-29 09:04:20|||||||||29
1638176680000|2021-11-29 09:04:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|79
1638176690000|2021-11-29 09:04:50|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|311
1638176700000|2021-11-29 09:05:00|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|139
1638176710000|2021-11-29 09:05:10|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|92
1638176720000|2021-11-29 09:05:20|||||||||27
1638176730000|2021-11-29 09:05:30|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|53
1638176740000|2021-11-29 09:05:40|94.57|94.54|94.62|94.54|94.62|94.54|94.57|94.54|93
1638176750000|2021-11-29 09:05:50|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|9
1638176760000|2021-11-29 09:06:00|94.67|94.49|94.67|94.59|94.67|94.59|94.67|94.49|90
1638176770000|2021-11-29 09:06:10|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|720
1638176780000|2021-11-29 09:06:20|||||||||68
1638176790000|2021-11-29 09:06:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|175
1638176800000|2021-11-29 09:06:40|94.77|94.59|94.77|94.64|94.77|94.64|94.77|94.59|51
1638176810000|2021-11-29 09:06:50|94.72|94.69|94.77|94.64|94.77|94.69|94.72|94.64|35
1638176820000|2021-11-29 09:07:00||94.69||94.69||94.69||94.69|0
1638176840000|2021-11-29 09:07:20|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|106
1638176850000|2021-11-29 09:07:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|1
1638176860000|2021-11-29 09:07:40|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|13
1638176870000|2021-11-29 09:07:50||94.69||94.69||94.69||94.69|0
1638176880000|2021-11-29 09:08:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|20
1638176890000|2021-11-29 09:08:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|13
1638176900000|2021-11-29 09:08:20|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|33
1638176910000|2021-11-29 09:08:30|94.62|94.59|94.57|94.49|94.62|94.59|94.57|94.49|16
1638176920000|2021-11-29 09:08:40|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|16
1638176940000|2021-11-29 09:09:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|68
1638176960000|2021-11-29 09:09:20|||||||||5
1638176970000|2021-11-29 09:09:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|85
1638176980000|2021-11-29 09:09:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|31
1638177000000|2021-11-29 09:10:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|127
1638177020000|2021-11-29 09:10:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|69
1638177030000|2021-11-29 09:10:30||94.54||94.59||94.59||94.54|5
1638177040000|2021-11-29 09:10:40|94.72||94.67||94.72||94.67||70
1638177050000|2021-11-29 09:10:50|||||||||12
1638177060000|2021-11-29 09:11:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|12
1638177070000|2021-11-29 09:11:10|||||||||253
1638177080000|2021-11-29 09:11:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|400
1638177090000|2021-11-29 09:11:30|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|174
1638177100000|2021-11-29 09:11:40|94.82||94.77||94.82||94.77||12
1638177150000|2021-11-29 09:12:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|38
1638177160000|2021-11-29 09:12:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|62
1638177180000|2021-11-29 09:13:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|36
1638177190000|2021-11-29 09:13:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|1275
1638177200000|2021-11-29 09:13:20|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|319
1638177210000|2021-11-29 09:13:30|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|3146
1638177220000|2021-11-29 09:13:40|94.82|94.79|94.82|94.69|94.82|94.79|94.82|94.69|29
1638177230000|2021-11-29 09:13:50|94.77|94.64|94.77|94.64|94.82|94.64|94.77|94.64|7
1638177240000|2021-11-29 09:14:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|3
1638177250000|2021-11-29 09:14:10||94.74||94.74||94.74||94.69|37
1638177260000|2021-11-29 09:14:20|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|24
1638177270000|2021-11-29 09:14:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|7
1638177280000|2021-11-29 09:14:40|||||||||6
1638177290000|2021-11-29 09:14:50|94.87|94.69|94.77|94.69|94.87|94.69|94.77|94.69|90
1638177300000|2021-11-29 09:15:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|79
1638177310000|2021-11-29 09:15:10||94.69||94.74||94.74||94.69|22
1638177320000|2021-11-29 09:15:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|262
1638177350000|2021-11-29 09:15:50|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|112
1638177360000|2021-11-29 09:16:00|||||||||48
1638177370000|2021-11-29 09:16:10|94.87||94.82||94.87||94.82||41
1638177390000|2021-11-29 09:16:30|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|70
1638177400000|2021-11-29 09:16:40|94.82|94.64|94.77|94.64|94.82|94.69|94.77|94.64|63
1638177410000|2021-11-29 09:16:50||94.69||94.69||94.69||94.64|0
1638177420000|2021-11-29 09:17:00|||||||||9
1638177460000|2021-11-29 09:17:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|19
1638177470000|2021-11-29 09:17:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|5
1638177480000|2021-11-29 09:18:00|||||||||5
1638177510000|2021-11-29 09:18:30||94.64||94.64||94.64||94.64|0
1638177530000|2021-11-29 09:18:50|94.72|94.69|94.72|94.64|94.77|94.69|94.72|94.64|141
1638177540000|2021-11-29 09:19:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|38
1638177550000|2021-11-29 09:19:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|32
1638177570000|2021-11-29 09:19:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|8
1638177590000|2021-11-29 09:19:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|3
1638177600000|2021-11-29 09:20:00|||||||||4
1638177610000|2021-11-29 09:20:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|1
1638177620000|2021-11-29 09:20:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|488
1638177630000|2021-11-29 09:20:30|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|81
1638177640000|2021-11-29 09:20:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|137
1638177650000|2021-11-29 09:20:50|94.92||94.92||94.92||94.87||30
1638177660000|2021-11-29 09:21:00||94.84||94.84||94.84||94.84|0
1638177670000|2021-11-29 09:21:10||94.79||94.84||94.84||94.79|37
1638177680000|2021-11-29 09:21:20|94.97||94.92||94.97||94.92||9
1638177700000|2021-11-29 09:21:40|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|34
1638177710000|2021-11-29 09:21:50|94.92|94.79|94.87|94.79|94.92|94.79|94.87|94.79|124
1638177720000|2021-11-29 09:22:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|69
1638177730000|2021-11-29 09:22:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|2
1638177740000|2021-11-29 09:22:20||94.79||94.84||94.84||94.79|25
1638177750000|2021-11-29 09:22:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|9
1638177770000|2021-11-29 09:22:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|327
1638177790000|2021-11-29 09:23:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|23
1638177800000|2021-11-29 09:23:20|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|60
1638177810000|2021-11-29 09:23:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1638177820000|2021-11-29 09:23:40||94.59||94.59||94.64||94.59|0
1638177830000|2021-11-29 09:23:50|94.77|94.64|94.77|94.69|94.77|94.69|94.77|94.64|24
1638177850000|2021-11-29 09:24:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|10
1638177860000|2021-11-29 09:24:20|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|275
1638177870000|2021-11-29 09:24:30||94.74||94.69||94.74||94.69|0
1638177880000|2021-11-29 09:24:40|94.87|94.74|94.87|94.79|94.87|94.79|94.87|94.69|0
1638177900000|2021-11-29 09:25:00|||||||||82
1638177910000|2021-11-29 09:25:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|16
1638177930000|2021-11-29 09:25:30|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|50
1638177940000|2021-11-29 09:25:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|33
1638177950000|2021-11-29 09:25:50|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|0
1638177960000|2021-11-29 09:26:00|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|75
1638177970000|2021-11-29 09:26:10||94.59||94.59||94.59||94.59|20
1638177980000|2021-11-29 09:26:20|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|42
1638177990000|2021-11-29 09:26:30|94.72||94.72||94.72||94.72||2
1638178000000|2021-11-29 09:26:40||94.64||94.64||94.64||94.59|0
1638178020000|2021-11-29 09:27:00||94.59||94.59||94.59||94.59|4
1638178030000|2021-11-29 09:27:10||94.64||94.59||94.64||94.59|0
1638178040000|2021-11-29 09:27:20|94.77|94.64|94.72|94.64|94.77|94.64|94.72|94.64|30
1638178060000|2021-11-29 09:27:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|127
1638178070000|2021-11-29 09:27:50|94.82||94.82||94.82||94.82||2
1638178080000|2021-11-29 09:28:00||94.74||94.74||94.74||94.74|0
1638178100000|2021-11-29 09:28:20|94.87||94.87||94.87||94.87||3127
1638178110000|2021-11-29 09:28:30||94.79||94.79||94.79||94.79|0
1638178120000|2021-11-29 09:28:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|2
1638178130000|2021-11-29 09:28:50|94.97||94.97||94.97||94.97||17
1638178140000|2021-11-29 09:29:00||94.89||94.89||94.89||94.89|26
1638178150000|2021-11-29 09:29:10||94.84||94.84||94.89||94.84|88
1638178170000|2021-11-29 09:29:30||94.89||94.89||94.89||94.89|0
1638178180000|2021-11-29 09:29:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|43
1638178190000|2021-11-29 09:29:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|6
1638178200000|2021-11-29 09:30:00|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|75
1638178210000|2021-11-29 09:30:10|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|12
1638178220000|2021-11-29 09:30:20|95.07||95.07||95.07||95.07||6
1638178230000|2021-11-29 09:30:30|95.02||95.02||95.02||95.02||0
1638178240000|2021-11-29 09:30:40||94.89||94.94||94.94||94.89|24
1638178250000|2021-11-29 09:30:50|||||||||6
1638178270000|2021-11-29 09:31:10||94.89||94.89||94.89||94.89|10
1638178280000|2021-11-29 09:31:20||94.94||94.89||94.94||94.89|5
1638178290000|2021-11-29 09:31:30||94.94||94.94||94.94||94.94|0
1638178310000|2021-11-29 09:31:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|98
1638178320000|2021-11-29 09:32:00|||||||||37
1638178330000|2021-11-29 09:32:10|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|351
1638178340000|2021-11-29 09:32:20|94.87|94.74|94.87|94.79|94.92|94.84|94.82|94.74|667
1638178350000|2021-11-29 09:32:30|||||||||20
1638178360000|2021-11-29 09:32:40|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|319
1638178380000|2021-11-29 09:33:00|94.82|94.74|94.92|94.79|94.92|94.84|94.82|94.74|727
1638178390000|2021-11-29 09:33:10|94.87||94.87||94.87||94.87||0
1638178400000|2021-11-29 09:33:20|||||||||2
1638178430000|2021-11-29 09:33:50|94.82|94.74|94.92|94.79|94.92|94.84|94.82|94.74|362
1638178440000|2021-11-29 09:34:00|94.87||94.87||94.87||94.87||7
1638178450000|2021-11-29 09:34:10|||||||||4
1638178470000|2021-11-29 09:34:30|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|494
1638178480000|2021-11-29 09:34:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|89
1638178490000|2021-11-29 09:34:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|1
1638178500000|2021-11-29 09:35:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|59
1638178530000|2021-11-29 09:35:30|94.82|94.74|94.82|94.69|94.82|94.74|94.77|94.69|296
1638178540000|2021-11-29 09:35:40|94.77||94.77||94.77||94.77||0
1638178560000|2021-11-29 09:36:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|34
1638178590000|2021-11-29 09:36:30|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|107
1638178600000|2021-11-29 09:36:40|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|81
1638178610000|2021-11-29 09:36:50|94.72||94.77||94.77||94.72||37
1638178620000|2021-11-29 09:37:00|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.69|8
1638178630000|2021-11-29 09:37:10||94.64||94.64||94.69||94.64|1
1638178640000|2021-11-29 09:37:20||94.69||94.64||94.69||94.64|2
1638178650000|2021-11-29 09:37:30|94.72||94.72||94.72||94.72||0
1638178660000|2021-11-29 09:37:40||94.59||94.59||94.59||94.59|242
1638178670000|2021-11-29 09:37:50|94.67|94.54|94.62|94.54|94.67|94.54|94.62|94.54|299
1638178680000|2021-11-29 09:38:00|||||||||4
1638178700000|2021-11-29 09:38:20|||||||||94
1638178710000|2021-11-29 09:38:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|66
1638178720000|2021-11-29 09:38:40||94.44||94.49||94.49||94.44|2
1638178730000|2021-11-29 09:38:50|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|16
1638178740000|2021-11-29 09:39:00|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|144
1638178750000|2021-11-29 09:39:10|94.57||94.57||94.57||94.52||51
1638178760000|2021-11-29 09:39:20||94.49||94.44||94.49||94.44|1
1638178770000|2021-11-29 09:39:30|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|0
1638178800000|2021-11-29 09:40:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|595
1638178810000|2021-11-29 09:40:10|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|412
1638178820000|2021-11-29 09:40:20||94.34||94.34||94.34||94.34|1
1638178830000|2021-11-29 09:40:30|94.47||94.47||94.47||94.47||13
1638178840000|2021-11-29 09:40:40|94.42|94.39|94.42|94.34|94.42|94.39|94.42|94.34|13
1638178870000|2021-11-29 09:41:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|353
1638178880000|2021-11-29 09:41:20|94.52||94.52||94.52||94.52||41
1638178890000|2021-11-29 09:41:30||94.44||94.44||94.44||94.44|0
1638178900000|2021-11-29 09:41:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|3
1638178910000|2021-11-29 09:41:50|94.52|94.44|94.52|94.39|94.52|94.49|94.52|94.39|2
1638178920000|2021-11-29 09:42:00|94.47|94.34|94.47|94.39|94.47|94.39|94.47|94.34|44
1638178940000|2021-11-29 09:42:20|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|300
1638178970000|2021-11-29 09:42:50|94.52|94.44|94.52|94.39|94.52|94.44|94.47|94.39|9
1638178980000|2021-11-29 09:43:00||94.44||94.44||94.44||94.44|0
1638178990000|2021-11-29 09:43:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|7
1638179000000|2021-11-29 09:43:20|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|9
1638179010000|2021-11-29 09:43:30|94.37|94.34|94.37|94.29|94.37|94.34|94.37|94.29|0
1638179020000|2021-11-29 09:43:40|94.42||94.42||94.42||94.37||2
1638179030000|2021-11-29 09:43:50|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|2
1638179040000|2021-11-29 09:44:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|375
1638179050000|2021-11-29 09:44:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|27
1638179070000|2021-11-29 09:44:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|2
1638179080000|2021-11-29 09:44:40|94.37|94.29|94.47|94.39|94.47|94.39|94.37|94.29|36
1638179090000|2021-11-29 09:44:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|2
1638179100000|2021-11-29 09:45:00|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|10
1638179110000|2021-11-29 09:45:10||94.39||94.39||94.39||94.39|0
1638179120000|2021-11-29 09:45:20|94.42|94.34|94.52|94.39|94.52|94.39|94.42|94.34|106
1638179130000|2021-11-29 09:45:30||94.44||94.44||94.44||94.39|0
1638179140000|2021-11-29 09:45:40|94.57||94.57||94.57||94.57||2
1638179150000|2021-11-29 09:45:50|94.52||94.57||94.57||94.52||0
1638179160000|2021-11-29 09:46:00|94.52||94.57||94.57||94.52||20
1638179170000|2021-11-29 09:46:10|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|23
1638179180000|2021-11-29 09:46:20|94.47||94.47||94.47||94.47||0
1638179190000|2021-11-29 09:46:30|94.52|94.44|94.52|94.39|94.52|94.44|94.52|94.39|2
1638179200000|2021-11-29 09:46:40|94.47||94.47||94.47||94.47||4
1638179210000|2021-11-29 09:46:50|94.52||94.52||94.52||94.47||2
1638179220000|2021-11-29 09:47:00|94.47||94.52||94.52||94.47||4
1638179230000|2021-11-29 09:47:10|94.57|94.44|94.57|94.44|94.57|94.44|94.57|94.44|2
1638179240000|2021-11-29 09:47:20|94.52||94.57||94.57||94.52||0
1638179250000|2021-11-29 09:47:30|94.52||94.57||94.57||94.52||4
1638179260000|2021-11-29 09:47:40|94.52||94.57||94.57||94.52||6
1638179270000|2021-11-29 09:47:50||94.49||94.49||94.49||94.49|0
1638179280000|2021-11-29 09:48:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|17
1638179290000|2021-11-29 09:48:10|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|234
1638179300000|2021-11-29 09:48:20|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|0
1638179320000|2021-11-29 09:48:40|94.57|94.39|94.52|94.44|94.57|94.44|94.52|94.39|140
1638179340000|2021-11-29 09:49:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|92
1638179360000|2021-11-29 09:49:20|||||||||4
1638179370000|2021-11-29 09:49:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|30
1638179400000|2021-11-29 09:50:00|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.54|114
1638179410000|2021-11-29 09:50:10|||||||||38
1638179430000|2021-11-29 09:50:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|6
1638179470000|2021-11-29 09:51:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|66
1638179490000|2021-11-29 09:51:30||94.59||94.64||94.64||94.59|9
1638179500000|2021-11-29 09:51:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|143
1638179510000|2021-11-29 09:51:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|3
1638179520000|2021-11-29 09:52:00|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|62
1638179530000|2021-11-29 09:52:10|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|4
1638179540000|2021-11-29 09:52:20|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|4
1638179550000|2021-11-29 09:52:30||94.54||94.59||94.59||94.54|0
1638179560000|2021-11-29 09:52:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|4
1638179570000|2021-11-29 09:52:50|94.67|94.49|94.57|94.49|94.67|94.49|94.57|94.49|60
1638179620000|2021-11-29 09:53:40|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|10
1638179630000|2021-11-29 09:53:50|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|2
1638179640000|2021-11-29 09:54:00|94.57||94.52||94.57||94.52||33
1638179650000|2021-11-29 09:54:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|15
1638179660000|2021-11-29 09:54:20|||||||||5
1638179680000|2021-11-29 09:54:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|8
1638179710000|2021-11-29 09:55:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|98
1638179720000|2021-11-29 09:55:20|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|7
1638179730000|2021-11-29 09:55:30||94.59||94.54||94.59||94.54|0
1638179740000|2021-11-29 09:55:40||94.59||94.59||94.59||94.59|0
1638179750000|2021-11-29 09:55:50|94.72||94.72||94.72||94.72||62
1638179760000|2021-11-29 09:56:00|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|5
1638179770000|2021-11-29 09:56:10|94.72||94.67||94.72||94.67||0
1638179780000|2021-11-29 09:56:20|94.72|94.54|94.67|94.54|94.72|94.54|94.67|94.54|50
1638179790000|2021-11-29 09:56:30||94.59||94.59||94.59||94.59|0
1638179800000|2021-11-29 09:56:40||94.54||94.54||94.54||94.54|4
1638179810000|2021-11-29 09:56:50|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|25
1638179820000|2021-11-29 09:57:00|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|6
1638179840000|2021-11-29 09:57:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|43
1638179850000|2021-11-29 09:57:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|4
1638179860000|2021-11-29 09:57:40||94.44||94.49||94.49||94.44|0
1638179870000|2021-11-29 09:57:50|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|15
1638179880000|2021-11-29 09:58:00|94.57||94.57||94.57||94.57||34
1638179890000|2021-11-29 09:58:10|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|2
1638179910000|2021-11-29 09:58:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|37
1638179920000|2021-11-29 09:58:40||94.34||94.39||94.39||94.34|16
1638179930000|2021-11-29 09:58:50||94.34||94.34||94.34||94.34|2
1638179940000|2021-11-29 09:59:00|94.42||94.42||94.42||94.42||0
1638179980000|2021-11-29 09:59:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|126
1638179990000|2021-11-29 09:59:50|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|47
1638180000000|2021-11-29 10:00:00||94.29||94.29||94.29||94.24|1
1638180010000|2021-11-29 10:00:10|||||||||1
1638180020000|2021-11-29 10:00:20|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|15
1638180030000|2021-11-29 10:00:30|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|5
1638180060000|2021-11-29 10:01:00|94.47||94.42||94.47||94.42||7
1638180070000|2021-11-29 10:01:10|||||||||4
1638180080000|2021-11-29 10:01:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|6
1638180090000|2021-11-29 10:01:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|17
1638180110000|2021-11-29 10:01:50|||||||||5
1638180120000|2021-11-29 10:02:00|94.52|94.44|94.52|94.39|94.52|94.44|94.52|94.39|45
1638180130000|2021-11-29 10:02:10|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|6
1638180140000|2021-11-29 10:02:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1638180150000|2021-11-29 10:02:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|10
1638180160000|2021-11-29 10:02:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|3
1638180170000|2021-11-29 10:02:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|74
1638180190000|2021-11-29 10:03:10|||||||||15
1638180200000|2021-11-29 10:03:20|||||||||64
1638180210000|2021-11-29 10:03:30|||||||||34
1638180220000|2021-11-29 10:03:40|||||||||160
1638180230000|2021-11-29 10:03:50|||||||||110
1638180240000|2021-11-29 10:04:00|||||||||113
1638180250000|2021-11-29 10:04:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|87
1638180270000|2021-11-29 10:04:30|94.67||94.67||94.67||94.67||7
1638180280000|2021-11-29 10:04:40||94.59||94.59||94.59||94.59|0
1638180290000|2021-11-29 10:04:50|94.62|94.54|94.67|94.54|94.67|94.54|94.62|94.54|46
1638180300000|2021-11-29 10:05:00|94.62|94.59|94.62|94.54|94.62|94.59|94.62|94.54|5
1638180310000|2021-11-29 10:05:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|67
1638180330000|2021-11-29 10:05:30|||||||||36
1638180350000|2021-11-29 10:05:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|62
1638180400000|2021-11-29 10:06:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|127
1638180420000|2021-11-29 10:07:00|||||||||125
1638180450000|2021-11-29 10:07:30|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|400
1638180460000|2021-11-29 10:07:40|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|62
1638180470000|2021-11-29 10:07:50|94.52||94.47||94.52||94.47||99
1638180480000|2021-11-29 10:08:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|41
1638180490000|2021-11-29 10:08:10||94.39||94.44||94.44||94.39|32
1638180510000|2021-11-29 10:08:30|94.57|94.39|94.57|94.49|94.57|94.49|94.57|94.39|120
1638180520000|2021-11-29 10:08:40||94.44||94.44||94.44||94.44|37
1638180530000|2021-11-29 10:08:50||94.49||94.44||94.49||94.44|10
1638180540000|2021-11-29 10:09:00|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|1
1638180550000|2021-11-29 10:09:10|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|28
1638180560000|2021-11-29 10:09:20|94.47|94.34|94.42|94.34|94.47|94.34|94.42|94.34|29
1638180570000|2021-11-29 10:09:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|5
1638180580000|2021-11-29 10:09:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|14
1638180620000|2021-11-29 10:10:20|||||||||4
1638180630000|2021-11-29 10:10:30|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|128
1638180640000|2021-11-29 10:10:40|94.52|94.39|94.47|94.39|94.52|94.39|94.47|94.39|38
1638180650000|2021-11-29 10:10:50|||||||||90
1638180660000|2021-11-29 10:11:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|7
1638180690000|2021-11-29 10:11:30|94.47||94.47||94.47||94.47||32
1638180700000|2021-11-29 10:11:40|94.42||94.42||94.42||94.42||4
1638180710000|2021-11-29 10:11:50|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|22
1638180720000|2021-11-29 10:12:00|94.47|94.34|94.42|94.34|94.47|94.34|94.42|94.34|4
1638180730000|2021-11-29 10:12:10|94.47||94.42||94.47||94.42||2
1638180740000|2021-11-29 10:12:20|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|12
1638180750000|2021-11-29 10:12:30|94.47||94.47||94.47||94.47||2
1638180760000|2021-11-29 10:12:40||94.39||94.39||94.39||94.39|0
1638180770000|2021-11-29 10:12:50|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|14
1638180790000|2021-11-29 10:13:10||94.39||94.39||94.39||94.39|11
1638180800000|2021-11-29 10:13:20||94.44||94.44||94.44||94.44|4
1638180820000|2021-11-29 10:13:40|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|354
1638180830000|2021-11-29 10:13:50|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|59
1638180840000|2021-11-29 10:14:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|109
1638180850000|2021-11-29 10:14:10|94.62||94.57||94.62||94.57||3
1638180860000|2021-11-29 10:14:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|90
1638180890000|2021-11-29 10:14:50|94.57||94.52||94.57||94.52||29
1638180900000|2021-11-29 10:15:00|94.47|94.39|94.47|94.34|94.47|94.39|94.47|94.34|12
1638180910000|2021-11-29 10:15:10|94.42||94.42||94.42||94.42||0
1638180930000|2021-11-29 10:15:30|94.47||94.42||94.47||94.42||16
1638180940000|2021-11-29 10:15:40|94.47||94.42||94.47||94.42||0
1638180950000|2021-11-29 10:15:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|2
1638180960000|2021-11-29 10:16:00|94.42|94.34|94.47|94.34|94.47|94.34|94.42|94.34|103
1638180970000|2021-11-29 10:16:10|94.42||94.42||94.42||94.42||4
1638180980000|2021-11-29 10:16:20|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|4
1638180990000|2021-11-29 10:16:30||94.34||94.34||94.34||94.29|16
1638181000000|2021-11-29 10:16:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|41
1638181010000|2021-11-29 10:16:50|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|6
1638181020000|2021-11-29 10:17:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|2
1638181030000|2021-11-29 10:17:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|6
1638181060000|2021-11-29 10:17:40|94.47||94.42||94.47||94.42||3
1638181070000|2021-11-29 10:17:50|94.47||94.42||94.47||94.42||2
1638181080000|2021-11-29 10:18:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|8
1638181090000|2021-11-29 10:18:10||94.34||94.39||94.39||94.34|11
1638181100000|2021-11-29 10:18:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|192
1638181120000|2021-11-29 10:18:40|||||||||240
1638181140000|2021-11-29 10:19:00|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|145
1638181150000|2021-11-29 10:19:10||94.49||94.49||94.49||94.44|59
1638181160000|2021-11-29 10:19:20||94.44||94.49||94.49||94.44|0
1638181170000|2021-11-29 10:19:30|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|63
1638181180000|2021-11-29 10:19:40||94.54||94.54||94.54||94.54|4
1638181190000|2021-11-29 10:19:50||94.49||94.49||94.49||94.49|7
1638181200000|2021-11-29 10:20:00|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|84
1638181210000|2021-11-29 10:20:10|94.62||94.62||94.62||94.62||0
1638181220000|2021-11-29 10:20:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|84
1638181240000|2021-11-29 10:20:40|94.72||94.67||94.72||94.67||78
1638181250000|2021-11-29 10:20:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|3
1638181260000|2021-11-29 10:21:00|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|477
1638181270000|2021-11-29 10:21:10|94.67||94.67||94.67||94.67||2
1638181280000|2021-11-29 10:21:20|94.72|94.59|94.67|94.59|94.72|94.64|94.67|94.59|30
1638181310000|2021-11-29 10:21:50|94.72||94.72||94.72||94.72||2
1638181320000|2021-11-29 10:22:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|242
1638181330000|2021-11-29 10:22:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|11
1638181340000|2021-11-29 10:22:20||94.64||94.69||94.69||94.64|0
1638181350000|2021-11-29 10:22:30||94.64||94.64||94.64||94.64|4
1638181360000|2021-11-29 10:22:40||94.69||94.69||94.69||94.64|0
1638181370000|2021-11-29 10:22:50||94.64||94.69||94.69||94.64|97
1638181380000|2021-11-29 10:23:00|94.72|94.64|94.77|94.64|94.77|94.69|94.72|94.64|8
1638181390000|2021-11-29 10:23:10||94.69||94.69||94.69||94.64|0
1638181400000|2021-11-29 10:23:20|||||||||120
1638181420000|2021-11-29 10:23:40|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|82
1638181430000|2021-11-29 10:23:50||94.74||94.74||94.74||94.74|0
1638181440000|2021-11-29 10:24:00|94.87|94.69|94.87|94.74|94.87|94.79|94.82|94.69|390
1638181450000|2021-11-29 10:24:10||94.79||94.79||94.79||94.79|6
1638181460000|2021-11-29 10:24:20|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|205
1638181470000|2021-11-29 10:24:30|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|80
1638181480000|2021-11-29 10:24:40|||||||||3
1638181490000|2021-11-29 10:24:50|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|70
1638181500000|2021-11-29 10:25:00||94.74||94.79||94.79||94.74|80
1638181510000|2021-11-29 10:25:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|0
1638181530000|2021-11-29 10:25:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|25
1638181540000|2021-11-29 10:25:40|||||||||34
1638181550000|2021-11-29 10:25:50|94.87||94.87||94.87||94.82||27
1638181560000|2021-11-29 10:26:00||94.79||94.79||94.79||94.79|10
1638181570000|2021-11-29 10:26:10|||||||||31
1638181580000|2021-11-29 10:26:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638181590000|2021-11-29 10:26:30|94.87||94.82||94.87||94.82||100
1638181610000|2021-11-29 10:26:50|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|100
1638181630000|2021-11-29 10:27:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|9
1638181640000|2021-11-29 10:27:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|11
1638181660000|2021-11-29 10:27:40|||||||||120
1638181670000|2021-11-29 10:27:50||94.69||94.74||94.74||94.69|5
1638181680000|2021-11-29 10:28:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|6
1638181690000|2021-11-29 10:28:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|127
1638181710000|2021-11-29 10:28:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|104
1638181730000|2021-11-29 10:28:50|||||||||163
1638181750000|2021-11-29 10:29:10|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|448
1638181760000|2021-11-29 10:29:20|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.89|52
1638181770000|2021-11-29 10:29:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|13
1638181800000|2021-11-29 10:30:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|230
1638181810000|2021-11-29 10:30:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|53
1638181830000|2021-11-29 10:30:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|160
1638181840000|2021-11-29 10:30:40|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|125
1638181850000|2021-11-29 10:30:50||94.79||94.79||94.79||94.79|0
1638181860000|2021-11-29 10:31:00|||||||||4
1638181890000|2021-11-29 10:31:30|||||||||7
1638181900000|2021-11-29 10:31:40|94.92||94.92||94.92||94.92||7
1638181910000|2021-11-29 10:31:50||94.84||94.84||94.84||94.84|0
1638181920000|2021-11-29 10:32:00|||||||||3
1638181960000|2021-11-29 10:32:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|11
1638181980000|2021-11-29 10:33:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|80
1638182010000|2021-11-29 10:33:30|||||||||9
1638182020000|2021-11-29 10:33:40||94.79||94.79||94.79||94.79|4
1638182030000|2021-11-29 10:33:50||94.84||94.84||94.84||94.84|0
1638182040000|2021-11-29 10:34:00|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|10
1638182050000|2021-11-29 10:34:10||94.84||94.84||94.84||94.84|0
1638182060000|2021-11-29 10:34:20|||||||||100
1638182070000|2021-11-29 10:34:30||94.79||94.79||94.84||94.79|0
1638182080000|2021-11-29 10:34:40||94.84||94.84||94.84||94.79|0
1638182090000|2021-11-29 10:34:50|||||||||2
1638182100000|2021-11-29 10:35:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|285
1638182120000|2021-11-29 10:35:20|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.84|20
1638182130000|2021-11-29 10:35:30||94.79||94.84||94.84||94.79|37
1638182140000|2021-11-29 10:35:40|||||||||10
1638182150000|2021-11-29 10:35:50|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|4
1638182160000|2021-11-29 10:36:00|||||||||2
1638182170000|2021-11-29 10:36:10|94.92||94.92||94.92||94.92||2
1638182180000|2021-11-29 10:36:20||94.84||94.84||94.84||94.84|0
1638182190000|2021-11-29 10:36:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2
1638182200000|2021-11-29 10:36:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|480
1638182210000|2021-11-29 10:36:50|||||||||262
1638182220000|2021-11-29 10:37:00|||||||||14
1638182230000|2021-11-29 10:37:10|||||||||2
1638182240000|2021-11-29 10:37:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|8
1638182250000|2021-11-29 10:37:30|||||||||2
1638182260000|2021-11-29 10:37:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|6
1638182270000|2021-11-29 10:37:50||94.89||94.94||94.94||94.89|2
1638182280000|2021-11-29 10:38:00|95.07||95.02||95.07||95.02||32
1638182290000|2021-11-29 10:38:10|||||||||780
1638182300000|2021-11-29 10:38:20||94.89||94.89||94.89||94.89|4
1638182310000|2021-11-29 10:38:30|94.97||94.97||95.02||94.97||1
1638182320000|2021-11-29 10:38:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1638182330000|2021-11-29 10:38:50||94.89||94.89||94.89||94.89|1
1638182340000|2021-11-29 10:39:00|94.97||94.97||94.97||94.97||23
1638182350000|2021-11-29 10:39:10|95.02||95.02||95.02||95.02||33
1638182360000|2021-11-29 10:39:20|94.97||94.97||94.97||94.97||0
1638182380000|2021-11-29 10:39:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1638182390000|2021-11-29 10:39:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1
1638182400000|2021-11-29 10:40:00|||||||||480
1638182410000|2021-11-29 10:40:10|||||||||4
1638182440000|2021-11-29 10:40:40|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|3
1638182460000|2021-11-29 10:41:00|||||||||5
1638182470000|2021-11-29 10:41:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|406
1638182480000|2021-11-29 10:41:20|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|33
1638182490000|2021-11-29 10:41:30|94.97||94.97||94.97||94.97||0
1638182500000|2021-11-29 10:41:40||94.84||94.89||94.89||94.84|34
1638182510000|2021-11-29 10:41:50||94.84||94.89||94.89||94.84|18
1638182520000|2021-11-29 10:42:00|95.02||95.02||95.02||95.02||237
1638182530000|2021-11-29 10:42:10|94.97|94.94|95.02|94.89|95.02|94.94|94.97|94.89|256
1638182540000|2021-11-29 10:42:20|94.97|94.84|94.97|94.84|95.02|94.84|94.97|94.84|58
1638182550000|2021-11-29 10:42:30||94.89||94.89||94.89||94.89|0
1638182570000|2021-11-29 10:42:50||94.84||94.89||94.89||94.84|0
1638182580000|2021-11-29 10:43:00||94.84||94.89||94.89||94.84|5
1638182590000|2021-11-29 10:43:10||94.84||94.89||94.89||94.84|112
1638182610000|2021-11-29 10:43:30|||||||||575
1638182640000|2021-11-29 10:44:00|||||||||18
1638182660000|2021-11-29 10:44:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|342
1638182670000|2021-11-29 10:44:30|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|42
1638182680000|2021-11-29 10:44:40|||||||||1
1638182690000|2021-11-29 10:44:50|||||||||8
1638182700000|2021-11-29 10:45:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|77
1638182720000|2021-11-29 10:45:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|47
1638182730000|2021-11-29 10:45:30||94.89||94.89||94.89||94.84|29
1638182740000|2021-11-29 10:45:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|145
1638182750000|2021-11-29 10:45:50|||||||||1
1638182770000|2021-11-29 10:46:10||94.89||94.94||94.94||94.89|4
1638182780000|2021-11-29 10:46:20||94.89||94.94||94.94||94.89|1
1638182790000|2021-11-29 10:46:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1680
1638182820000|2021-11-29 10:47:00|95.02|94.94|95.02|94.89|95.02|94.94|95.02|94.89|9
1638182830000|2021-11-29 10:47:10|95.07|94.94|95.07|94.99|95.07|94.99|95.07|94.94|67
1638182840000|2021-11-29 10:47:20|||||||||83
1638182850000|2021-11-29 10:47:30|||||||||79
1638182870000|2021-11-29 10:47:50|||||||||1
1638182910000|2021-11-29 10:48:30|||||||||150
1638182920000|2021-11-29 10:48:40|||||||||191
1638182940000|2021-11-29 10:49:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|75
1638182960000|2021-11-29 10:49:20|||||||||1
1638182980000|2021-11-29 10:49:40|||||||||39
1638182990000|2021-11-29 10:49:50|||||||||88
1638183000000|2021-11-29 10:50:00|||||||||85
1638183010000|2021-11-29 10:50:10|||||||||53
1638183040000|2021-11-29 10:50:40|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|76
1638183060000|2021-11-29 10:51:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|302
1638183080000|2021-11-29 10:51:20|95.12||95.12||95.12||95.07||12
1638183090000|2021-11-29 10:51:30|95.07||95.07||95.12||95.07||0
1638183100000|2021-11-29 10:51:40|95.12||95.07||95.12||95.07||0
1638183110000|2021-11-29 10:51:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|83
1638183120000|2021-11-29 10:52:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|12
1638183130000|2021-11-29 10:52:10|95.12||95.12||95.12||95.12||4
1638183140000|2021-11-29 10:52:20||95.04||95.04||95.04||95.04|0
1638183160000|2021-11-29 10:52:40||94.99||94.99||94.99||94.99|0
1638183170000|2021-11-29 10:52:50||95.04||94.99||95.04||94.99|0
1638183180000|2021-11-29 10:53:00||95.04||94.99||95.04||94.99|4
1638183190000|2021-11-29 10:53:10|95.07|95.04|95.07|94.99|95.12|95.04|95.07|94.99|35
1638183200000|2021-11-29 10:53:20|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|3
1638183210000|2021-11-29 10:53:30||95.04||94.99||95.04||94.99|0
1638183230000|2021-11-29 10:53:50|95.07|95.04|95.12|95.04|95.12|95.04|95.07|95.04|30
1638183250000|2021-11-29 10:54:10||94.99||95.04||95.04||94.99|25
1638183260000|2021-11-29 10:54:20||94.99||95.04||95.04||94.99|0
1638183270000|2021-11-29 10:54:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|53
1638183280000|2021-11-29 10:54:40||95.04||95.09||95.09||95.04|2
1638183290000|2021-11-29 10:54:50|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|1
1638183300000|2021-11-29 10:55:00|||||||||5
1638183310000|2021-11-29 10:55:10|||||||||21
1638183320000|2021-11-29 10:55:20||94.99||95.04||95.04||94.99|0
1638183330000|2021-11-29 10:55:30|95.07|94.99|95.07|94.99|95.07|95.04|95.07|94.99|20
1638183350000|2021-11-29 10:55:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|3
1638183360000|2021-11-29 10:56:00||94.99||94.99||95.04||94.99|20
1638183370000|2021-11-29 10:56:10||95.04||94.99||95.04||94.99|1
1638183380000|2021-11-29 10:56:20|95.07||95.07||95.07||95.07||0
1638183390000|2021-11-29 10:56:30|||||||||155
1638183430000|2021-11-29 10:57:10|||||||||20
1638183480000|2021-11-29 10:58:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|216
1638183500000|2021-11-29 10:58:20|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|150
1638183510000|2021-11-29 10:58:30||94.99||94.99||94.99||94.99|31
1638183520000|2021-11-29 10:58:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638183530000|2021-11-29 10:58:50||94.89||94.94||94.94||94.89|86
1638183560000|2021-11-29 10:59:20|||||||||4
1638183570000|2021-11-29 10:59:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|5
1638183580000|2021-11-29 10:59:40||94.84||94.84||94.89||94.84|1
1638183590000|2021-11-29 10:59:50|94.92||94.92||94.92||94.92||8
1638183600000|2021-11-29 11:00:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|12
1638183610000|2021-11-29 11:00:10|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|34
1638183630000|2021-11-29 11:00:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|27
1638183660000|2021-11-29 11:01:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|32
1638183670000|2021-11-29 11:01:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1638183700000|2021-11-29 11:01:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|27
1638183710000|2021-11-29 11:01:50||94.99||95.04||95.04||94.99|1
1638183740000|2021-11-29 11:02:20||94.99||95.04||95.04||94.99|5
1638183750000|2021-11-29 11:02:30||94.99||95.04||95.04||94.99|121
1638183800000|2021-11-29 11:03:20||94.99||94.99||94.99||94.99|4
1638183810000|2021-11-29 11:03:30||95.04||94.99||95.04||94.99|0
1638183820000|2021-11-29 11:03:40||95.04||95.04||95.04||95.04|0
1638183870000|2021-11-29 11:04:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|6
1638183880000|2021-11-29 11:04:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|29
1638183890000|2021-11-29 11:04:50||95.04||95.04||95.04||95.04|0
1638183900000|2021-11-29 11:05:00|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.09|2
1638183920000|2021-11-29 11:05:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|5
1638183940000|2021-11-29 11:05:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|7
1638183950000|2021-11-29 11:05:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|0
1638183960000|2021-11-29 11:06:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|525
1638183970000|2021-11-29 11:06:10|95.22||95.17||95.22||95.17||7
1638183980000|2021-11-29 11:06:20|95.22||95.22||95.22||95.22||8
1638183990000|2021-11-29 11:06:30|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|29
1638184000000|2021-11-29 11:06:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|21
1638184010000|2021-11-29 11:06:50|||||||||98
1638184020000|2021-11-29 11:07:00|||||||||6
1638184030000|2021-11-29 11:07:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|5
1638184040000|2021-11-29 11:07:20|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|7
1638184050000|2021-11-29 11:07:30|95.17|95.14|95.22|95.09|95.22|95.14|95.17|95.09|8
1638184060000|2021-11-29 11:07:40||95.14||95.14||95.14||95.14|0
1638184080000|2021-11-29 11:08:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|8
1638184120000|2021-11-29 11:08:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|8
1638184130000|2021-11-29 11:08:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|26
1638184150000|2021-11-29 11:09:10||95.04||95.09||95.09||95.04|15
1638184160000|2021-11-29 11:09:20||95.04||95.09||95.09||95.04|0
1638184170000|2021-11-29 11:09:30||95.04||95.09||95.09||95.04|0
1638184200000|2021-11-29 11:10:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|56
1638184210000|2021-11-29 11:10:10|||||||||1
1638184220000|2021-11-29 11:10:20|95.27||95.27||95.27||95.27||17
1638184240000|2021-11-29 11:10:40|95.22||95.22||95.22||95.22||29
1638184250000|2021-11-29 11:10:50|95.27||95.27||95.27||95.27||3
1638184260000|2021-11-29 11:11:00||95.19||95.19||95.19||95.19|0
1638184290000|2021-11-29 11:11:30|||||||||1
1638184300000|2021-11-29 11:11:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|16
1638184320000|2021-11-29 11:12:00||95.09||95.09||95.14||95.09|9
1638184330000|2021-11-29 11:12:10|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|5
1638184370000|2021-11-29 11:12:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|123
1638184380000|2021-11-29 11:13:00|||||||||37
1638184400000|2021-11-29 11:13:20|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|30
1638184450000|2021-11-29 11:14:10|||||||||1
1638184470000|2021-11-29 11:14:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|68
1638184490000|2021-11-29 11:14:50|||||||||9
1638184500000|2021-11-29 11:15:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|524
1638184510000|2021-11-29 11:15:10|||||||||8
1638184520000|2021-11-29 11:15:20|||||||||9
1638184530000|2021-11-29 11:15:30||95.09||95.09||95.09||95.09|4
1638184540000|2021-11-29 11:15:40|95.17||95.17||95.17||95.17||0
1638184550000|2021-11-29 11:15:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|271
1638184560000|2021-11-29 11:16:00|||||||||5
1638184570000|2021-11-29 11:16:10|||||||||3
1638184600000|2021-11-29 11:16:40|||||||||2
1638184610000|2021-11-29 11:16:50|||||||||16
1638184620000|2021-11-29 11:17:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|27
1638184630000|2021-11-29 11:17:10|||||||||129
1638184640000|2021-11-29 11:17:20|||||||||30
1638184670000|2021-11-29 11:17:50||95.14||95.14||95.14||95.14|3
1638184680000|2021-11-29 11:18:00|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|5
1638184690000|2021-11-29 11:18:10|||||||||1
1638184700000|2021-11-29 11:18:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|57
1638184720000|2021-11-29 11:18:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|8
1638184730000|2021-11-29 11:18:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|29
1638184740000|2021-11-29 11:19:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|1
1638184770000|2021-11-29 11:19:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|9
1638184780000|2021-11-29 11:19:40||95.24||95.24||95.24||95.24|2
1638184790000|2021-11-29 11:19:50|95.32||95.37||95.37||95.32||4
1638184800000|2021-11-29 11:20:00|95.32||95.32||95.32||95.32||0
1638184810000|2021-11-29 11:20:10|95.37||95.37||95.37||95.37||10
1638184820000|2021-11-29 11:20:20||95.29||95.24||95.29||95.24|0
1638184830000|2021-11-29 11:20:30||95.29||95.29||95.29||95.29|0
1638184840000|2021-11-29 11:20:40||95.24||95.24||95.29||95.24|2
1638184860000|2021-11-29 11:21:00||95.29||95.29||95.29||95.29|0
1638184890000|2021-11-29 11:21:30|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|70
1638184910000|2021-11-29 11:21:50|||||||||2
1638184920000|2021-11-29 11:22:00|||||||||6
1638184940000|2021-11-29 11:22:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|4
1638184950000|2021-11-29 11:22:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|25
1638184960000|2021-11-29 11:22:40|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|401
1638184970000|2021-11-29 11:22:50|95.52||95.52||95.52||95.52||17
1638184980000|2021-11-29 11:23:00|95.47|95.44|95.52|95.39|95.52|95.44|95.47|95.39|4
1638184990000|2021-11-29 11:23:10|95.47||95.47||95.47||95.47||0
1638185000000|2021-11-29 11:23:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|57
1638185030000|2021-11-29 11:23:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|7
1638185040000|2021-11-29 11:24:00|||||||||1
1638185050000|2021-11-29 11:24:10|||||||||5
1638185060000|2021-11-29 11:24:20|95.52||95.47||95.52||95.47||3
1638185070000|2021-11-29 11:24:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|18
1638185080000|2021-11-29 11:24:40|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|0
1638185090000|2021-11-29 11:24:50|||||||||1
1638185110000|2021-11-29 11:25:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|52
1638185130000|2021-11-29 11:25:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|59
1638185150000|2021-11-29 11:25:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|343
1638185160000|2021-11-29 11:26:00||95.24||95.29||95.29||95.24|0
1638185180000|2021-11-29 11:26:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|19
1638185200000|2021-11-29 11:26:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|16
1638185210000|2021-11-29 11:26:50|95.42||95.37||95.42||95.37||50
1638185220000|2021-11-29 11:27:00||95.24||95.29||95.29||95.24|10
1638185230000|2021-11-29 11:27:10||95.24||95.24||95.24||95.24|0
1638185240000|2021-11-29 11:27:20|95.32|95.29|95.32|95.24|95.32|95.29|95.32|95.24|53
1638185270000|2021-11-29 11:27:50|||||||||37
1638185290000|2021-11-29 11:28:10|||||||||116
1638185300000|2021-11-29 11:28:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1638185330000|2021-11-29 11:28:50|||||||||1
1638185340000|2021-11-29 11:29:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|113
1638185350000|2021-11-29 11:29:10|||||||||3
1638185360000|2021-11-29 11:29:20|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|37
1638185380000|2021-11-29 11:29:40|95.22||95.22||95.22||95.22||1
1638185470000|2021-11-29 11:31:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|77
1638185500000|2021-11-29 11:31:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|236
1638185520000|2021-11-29 11:32:00|||||||||15
1638185580000|2021-11-29 11:33:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|133
1638185610000|2021-11-29 11:33:30|||||||||37
1638185620000|2021-11-29 11:33:40|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|83
1638185630000|2021-11-29 11:33:50||95.14||95.19||95.19||95.14|0
1638185640000|2021-11-29 11:34:00||95.14||95.19||95.19||95.14|0
1638185680000|2021-11-29 11:34:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|4
1638185690000|2021-11-29 11:34:50|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|2
1638185700000|2021-11-29 11:35:00||95.19||95.19||95.19||95.19|0
1638185710000|2021-11-29 11:35:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|50
1638185720000|2021-11-29 11:35:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1638185730000|2021-11-29 11:35:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|12
1638185750000|2021-11-29 11:35:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|8
1638185760000|2021-11-29 11:36:00|||||||||17
1638185770000|2021-11-29 11:36:10|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|9
1638185780000|2021-11-29 11:36:20|95.22||95.22||95.22||95.22||0
1638185790000|2021-11-29 11:36:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1638185800000|2021-11-29 11:36:40||95.14||95.19||95.19||95.14|0
1638185820000|2021-11-29 11:37:00|95.32||95.32||95.32||95.32||27
1638185830000|2021-11-29 11:37:10||95.24||95.24||95.24||95.24|0
1638185860000|2021-11-29 11:37:40|95.37||95.32||95.37||95.32||2
1638185870000|2021-11-29 11:37:50||95.19||95.19||95.19||95.19|5
1638185880000|2021-11-29 11:38:00||95.24||95.24||95.24||95.19|0
1638185890000|2021-11-29 11:38:10|||||||||110
1638185900000|2021-11-29 11:38:20|||||||||10
1638185920000|2021-11-29 11:38:40|95.27|95.19|95.32|95.19|95.32|95.19|95.27|95.19|3
1638185930000|2021-11-29 11:38:50|95.27||95.27||95.27||95.27||0
1638185950000|2021-11-29 11:39:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|4
1638186020000|2021-11-29 11:40:20|||||||||32
1638186030000|2021-11-29 11:40:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|6
1638186040000|2021-11-29 11:40:40||95.14||95.19||95.19||95.14|0
1638186060000|2021-11-29 11:41:00|95.32||95.32||95.32||95.32||5
1638186070000|2021-11-29 11:41:10|95.27||95.27||95.27||95.27||0
1638186090000|2021-11-29 11:41:30|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|435
1638186100000|2021-11-29 11:41:40|||||||||9
1638186120000|2021-11-29 11:42:00|95.27|95.19|95.32|95.19|95.32|95.19|95.27|95.19|46
1638186130000|2021-11-29 11:42:10|95.27|95.14|95.22|95.14|95.27|95.14|95.22|95.14|11
1638186190000|2021-11-29 11:43:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|22
1638186220000|2021-11-29 11:43:40|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|25
1638186230000|2021-11-29 11:43:50||95.14||95.14||95.14||95.14|0
1638186240000|2021-11-29 11:44:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|8
1638186250000|2021-11-29 11:44:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|13
1638186290000|2021-11-29 11:44:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|7
1638186320000|2021-11-29 11:45:20||95.14||95.19||95.19||95.14|55
1638186330000|2021-11-29 11:45:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|3
1638186340000|2021-11-29 11:45:40||95.09||95.09||95.09||95.09|12
1638186350000|2021-11-29 11:45:50|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|5
1638186360000|2021-11-29 11:46:00|||||||||6
1638186390000|2021-11-29 11:46:30|||||||||600
1638186440000|2021-11-29 11:47:20|||||||||1
1638186450000|2021-11-29 11:47:30|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|66
1638186460000|2021-11-29 11:47:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|19
1638186520000|2021-11-29 11:48:40|||||||||200
1638186530000|2021-11-29 11:48:50|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|34
1638186540000|2021-11-29 11:49:00||95.14||95.14||95.14||95.14|4
1638186570000|2021-11-29 11:49:30|||||||||9
1638186580000|2021-11-29 11:49:40||95.09||95.09||95.09||95.09|0
1638186600000|2021-11-29 11:50:00|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|8
1638186630000|2021-11-29 11:50:30|||||||||2
1638186640000|2021-11-29 11:50:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|1111
1638186650000|2021-11-29 11:50:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|143
1638186660000|2021-11-29 11:51:00|||||||||1
1638186670000|2021-11-29 11:51:10|95.17||95.12||95.17||95.12||12
1638186700000|2021-11-29 11:51:40|||||||||8
1638186710000|2021-11-29 11:51:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|3
1638186720000|2021-11-29 11:52:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|39
1638186770000|2021-11-29 11:52:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|96
1638186780000|2021-11-29 11:53:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|66
1638186790000|2021-11-29 11:53:10|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|28
1638186820000|2021-11-29 11:53:40|95.27||95.27||95.27||95.27||7
1638186830000|2021-11-29 11:53:50||95.19||95.19||95.19||95.19|0
1638186840000|2021-11-29 11:54:00|||||||||6
1638186860000|2021-11-29 11:54:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|11
1638186870000|2021-11-29 11:54:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|26
1638186880000|2021-11-29 11:54:40|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|51
1638186890000|2021-11-29 11:54:50|95.17||95.12||95.17||95.12||5
1638186900000|2021-11-29 11:55:00|||||||||5
1638186930000|2021-11-29 11:55:30|95.17||95.12||95.17||95.12||4
1638186940000|2021-11-29 11:55:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|3
1638186950000|2021-11-29 11:55:50|||||||||3
1638186960000|2021-11-29 11:56:00|95.22||95.17||95.22||95.17||6
1638186970000|2021-11-29 11:56:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|3
1638186990000|2021-11-29 11:56:30|95.27||95.22||95.27||95.22||10
1638187000000|2021-11-29 11:56:40|||||||||3
1638187020000|2021-11-29 11:57:00|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|6
1638187040000|2021-11-29 11:57:20|95.17|95.14|95.17|95.09|95.17|95.14|95.17|95.09|1
1638187050000|2021-11-29 11:57:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|20
1638187060000|2021-11-29 11:57:40||95.09||95.09||95.14||95.09|1
1638187070000|2021-11-29 11:57:50|95.17|95.14|95.22|95.09|95.22|95.14|95.17|95.09|6
1638187080000|2021-11-29 11:58:00|95.17||95.17||95.17||95.17||5
1638187110000|2021-11-29 11:58:30|95.22||95.17||95.22||95.17||9
1638187140000|2021-11-29 11:59:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|21
1638187160000|2021-11-29 11:59:20|95.17||95.17||95.17||95.17||16
1638187170000|2021-11-29 11:59:30|95.12||95.12||95.12||95.12||0
1638187190000|2021-11-29 11:59:50|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|26
1638187200000|2021-11-29 12:00:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|14
1638187210000|2021-11-29 12:00:10||94.99||95.04||95.04||94.99|14
1638187220000|2021-11-29 12:00:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1638187230000|2021-11-29 12:00:30|95.12||95.12||95.12||95.07||5
1638187250000|2021-11-29 12:00:50|95.07||95.12||95.12||95.07||0
1638187260000|2021-11-29 12:01:00|95.07|95.04|95.07|94.99|95.12|95.04|95.07|94.99|5
1638187270000|2021-11-29 12:01:10|95.12||95.12||95.12||95.12||20
1638187280000|2021-11-29 12:01:20||95.04||94.99||95.04||94.99|2
1638187290000|2021-11-29 12:01:30|95.07|94.94|95.07|94.99|95.07|94.99|95.07|94.94|353
1638187300000|2021-11-29 12:01:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|6
1638187310000|2021-11-29 12:01:50|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|0
1638187320000|2021-11-29 12:02:00|95.07||95.07||95.07||95.07||0
1638187330000|2021-11-29 12:02:10||94.94||94.99||94.99||94.94|12
1638187340000|2021-11-29 12:02:20|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|15
1638187350000|2021-11-29 12:02:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|22
1638187360000|2021-11-29 12:02:40|||||||||90
1638187380000|2021-11-29 12:03:00|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|155
1638187400000|2021-11-29 12:03:20|||||||||66
1638187420000|2021-11-29 12:03:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|13
1638187480000|2021-11-29 12:04:40|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|46
1638187490000|2021-11-29 12:04:50|95.02||95.02||95.02||95.02||8
1638187500000|2021-11-29 12:05:00|94.97||94.97||94.97||94.97||1
1638187510000|2021-11-29 12:05:10|||||||||10
1638187520000|2021-11-29 12:05:20|95.02|94.84|95.02|94.94|95.02|94.94|95.02|94.84|13
1638187530000|2021-11-29 12:05:30||94.89||94.94||94.94||94.89|0
1638187550000|2021-11-29 12:05:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|0
1638187560000|2021-11-29 12:06:00|||||||||5
1638187570000|2021-11-29 12:06:10|95.02||94.97||95.02||94.97||3
1638187620000|2021-11-29 12:07:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|218
1638187650000|2021-11-29 12:07:30|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|3
1638187660000|2021-11-29 12:07:40|94.97||94.97||94.97||94.97||0
1638187670000|2021-11-29 12:07:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|96
1638187690000|2021-11-29 12:08:10|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|14
1638187710000|2021-11-29 12:08:30|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|95
1638187720000|2021-11-29 12:08:40|95.02||95.07||95.07||95.02||5
1638187730000|2021-11-29 12:08:50|95.02||95.02||95.07||95.02||5
1638187740000|2021-11-29 12:09:00|95.07||95.02||95.07||95.02||0
1638187760000|2021-11-29 12:09:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|6
1638187770000|2021-11-29 12:09:30|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|7
1638187780000|2021-11-29 12:09:40||94.94||94.94||94.94||94.94|0
1638187790000|2021-11-29 12:09:50||94.89||94.89||94.89||94.89|2
1638187800000|2021-11-29 12:10:00|94.97|94.84|94.97|94.84|94.97|94.84|94.97|94.84|5
1638187810000|2021-11-29 12:10:10||94.89||94.89||94.89||94.84|0
1638187830000|2021-11-29 12:10:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|3
1638187860000|2021-11-29 12:11:00|||||||||4
1638187890000|2021-11-29 12:11:30||94.89||94.89||94.94||94.89|2
1638187910000|2021-11-29 12:11:50||94.94||94.89||94.94||94.89|2
1638187920000|2021-11-29 12:12:00|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|6
1638187940000|2021-11-29 12:12:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|9
1638187960000|2021-11-29 12:12:40||94.89||94.89||94.89||94.89|2
1638187970000|2021-11-29 12:12:50|94.97||94.97||94.97||94.97||0
1638187990000|2021-11-29 12:13:10|||||||||5
1638188000000|2021-11-29 12:13:20|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|5
1638188020000|2021-11-29 12:13:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|17
1638188050000|2021-11-29 12:14:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|8
1638188060000|2021-11-29 12:14:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|11
1638188110000|2021-11-29 12:15:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|297
1638188120000|2021-11-29 12:15:20|||||||||75
1638188130000|2021-11-29 12:15:30|94.92||94.87||94.92||94.87||39
1638188140000|2021-11-29 12:15:40|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|28
1638188150000|2021-11-29 12:15:50||94.84||94.84||94.84||94.84|0
1638188200000|2021-11-29 12:16:40|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|8
1638188220000|2021-11-29 12:17:00|||||||||5
1638188240000|2021-11-29 12:17:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|530
1638188250000|2021-11-29 12:17:30|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|41
1638188260000|2021-11-29 12:17:40|94.87||94.82||94.87||94.82||39
1638188280000|2021-11-29 12:18:00|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|41
1638188290000|2021-11-29 12:18:10|94.82|94.79|94.82|94.74|94.87|94.79|94.82|94.74|2
1638188300000|2021-11-29 12:18:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1638188330000|2021-11-29 12:18:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|21
1638188340000|2021-11-29 12:19:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|8
1638188360000|2021-11-29 12:19:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|40
1638188380000|2021-11-29 12:19:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|45
1638188390000|2021-11-29 12:19:50|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|4
1638188400000|2021-11-29 12:20:00|||||||||17
1638188410000|2021-11-29 12:20:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|13
1638188430000|2021-11-29 12:20:30|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|98
1638188450000|2021-11-29 12:20:50|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|0
1638188460000|2021-11-29 12:21:00||94.99||94.99||94.99||94.99|0
1638188480000|2021-11-29 12:21:20|||||||||5
1638188490000|2021-11-29 12:21:30|||||||||4
1638188500000|2021-11-29 12:21:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|0
1638188510000|2021-11-29 12:21:50|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|16
1638188520000|2021-11-29 12:22:00|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|1
1638188530000|2021-11-29 12:22:10||94.94||94.99||94.99||94.94|5
1638188540000|2021-11-29 12:22:20|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|3
1638188550000|2021-11-29 12:22:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|0
1638188560000|2021-11-29 12:22:40||94.94||94.99||94.99||94.94|1
1638188580000|2021-11-29 12:23:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|4
1638188590000|2021-11-29 12:23:10|||||||||2
1638188600000|2021-11-29 12:23:20|95.12||95.07||95.12||95.07||40
1638188620000|2021-11-29 12:23:40|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|2
1638188630000|2021-11-29 12:23:50|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|0
1638188640000|2021-11-29 12:24:00|||||||||1
1638188650000|2021-11-29 12:24:10|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|5
1638188660000|2021-11-29 12:24:20|95.07||95.07||95.12||95.07||0
1638188670000|2021-11-29 12:24:30|95.12||95.07||95.12||95.07||0
1638188680000|2021-11-29 12:24:40|95.12||95.12||95.12||95.07||13
1638188690000|2021-11-29 12:24:50||95.04||95.04||95.04||94.99|0
1638188700000|2021-11-29 12:25:00|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|5
1638188730000|2021-11-29 12:25:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|7
1638188740000|2021-11-29 12:25:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|12
1638188750000|2021-11-29 12:25:50||95.04||95.04||95.04||95.04|5
1638188760000|2021-11-29 12:26:00|95.12||95.12||95.12||95.12||5
1638188770000|2021-11-29 12:26:10|95.17||95.17||95.17||95.17||2
1638188780000|2021-11-29 12:26:20||95.09||95.09||95.09||95.09|0
1638188790000|2021-11-29 12:26:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|11
1638188800000|2021-11-29 12:26:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|23
1638188810000|2021-11-29 12:26:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|0
1638188820000|2021-11-29 12:27:00|95.27||95.22||95.27||95.22||5
1638188860000|2021-11-29 12:27:40||95.09||95.14||95.14||95.09|2
1638188870000|2021-11-29 12:27:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1638188890000|2021-11-29 12:28:10|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|14
1638188900000|2021-11-29 12:28:20|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|2
1638188910000|2021-11-29 12:28:30|95.27||95.22||95.27||95.22||1
1638188920000|2021-11-29 12:28:40|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|2
1638188930000|2021-11-29 12:28:50|||||||||19
1638188940000|2021-11-29 12:29:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|1202
1638188960000|2021-11-29 12:29:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|13
1638188970000|2021-11-29 12:29:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|2
1638189000000|2021-11-29 12:30:00|||||||||21
1638189020000|2021-11-29 12:30:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|165
1638189030000|2021-11-29 12:30:30|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|87
1638189040000|2021-11-29 12:30:40||95.24||95.24||95.24||95.24|0
1638189090000|2021-11-29 12:31:30|||||||||24
1638189120000|2021-11-29 12:32:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|330
1638189140000|2021-11-29 12:32:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|24
1638189150000|2021-11-29 12:32:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|2
1638189170000|2021-11-29 12:32:50|||||||||1
1638189180000|2021-11-29 12:33:00|||||||||7
1638189230000|2021-11-29 12:33:50|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|109
1638189250000|2021-11-29 12:34:10|95.42||95.37||95.42||95.37||41
1638189260000|2021-11-29 12:34:20|95.42||95.37||95.42||95.37||7
1638189280000|2021-11-29 12:34:40|||||||||3
1638189300000|2021-11-29 12:35:00|||||||||5
1638189310000|2021-11-29 12:35:10|||||||||17
1638189320000|2021-11-29 12:35:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|121
1638189350000|2021-11-29 12:35:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|162
1638189370000|2021-11-29 12:36:10|||||||||3
1638189400000|2021-11-29 12:36:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|217
1638189410000|2021-11-29 12:36:50|||||||||17
1638189430000|2021-11-29 12:37:10|||||||||4
1638189460000|2021-11-29 12:37:40|95.47||95.47||95.47||95.47||5
1638189470000|2021-11-29 12:37:50||95.39||95.39||95.39||95.34|110
1638189480000|2021-11-29 12:38:00|95.52||95.52||95.52||95.47||6
1638189490000|2021-11-29 12:38:10|95.47||95.47||95.47||95.47||2
1638189500000|2021-11-29 12:38:20|95.52||95.52||95.52||95.47||2
1638189510000|2021-11-29 12:38:30||95.44||95.44||95.44||95.39|8
1638189520000|2021-11-29 12:38:40|||||||||1
1638189530000|2021-11-29 12:38:50|95.57||95.52||95.57||95.52||2
1638189560000|2021-11-29 12:39:20|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|131
1638189600000|2021-11-29 12:40:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|15
1638189610000|2021-11-29 12:40:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|8
1638189620000|2021-11-29 12:40:20||95.39||95.39||95.44||95.39|26
1638189630000|2021-11-29 12:40:30||95.44||95.44||95.44||95.39|0
1638189640000|2021-11-29 12:40:40||95.39||95.44||95.44||95.39|1
1638189660000|2021-11-29 12:41:00||95.39||95.39||95.44||95.39|7
1638189670000|2021-11-29 12:41:10|95.47||95.52||95.52||95.47||0
1638189680000|2021-11-29 12:41:20||95.44||95.44||95.44||95.44|1
1638189690000|2021-11-29 12:41:30|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|2
1638189700000|2021-11-29 12:41:40||95.44||95.44||95.44||95.39|0
1638189710000|2021-11-29 12:41:50|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|46
1638189720000|2021-11-29 12:42:00|95.47||95.47||95.47||95.42||0
1638189730000|2021-11-29 12:42:10||95.39||95.39||95.39||95.39|0
1638189750000|2021-11-29 12:42:30|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|5
1638189780000|2021-11-29 12:43:00|||||||||5
1638189790000|2021-11-29 12:43:10|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|5
1638189800000|2021-11-29 12:43:20||95.34||95.29||95.34||95.29|0
1638189810000|2021-11-29 12:43:30|95.37|95.34|95.37|95.29|95.37|95.34|95.37|95.29|0
1638189820000|2021-11-29 12:43:40|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|0
1638189830000|2021-11-29 12:43:50|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.34|200
1638189840000|2021-11-29 12:44:00||95.29||95.34||95.34||95.29|64
1638189850000|2021-11-29 12:44:10||95.29||95.34||95.34||95.29|5
1638189870000|2021-11-29 12:44:30||95.29||95.34||95.34||95.29|0
1638189890000|2021-11-29 12:44:50|||||||||3
1638189900000|2021-11-29 12:45:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|0
1638189920000|2021-11-29 12:45:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|90
1638189940000|2021-11-29 12:45:40|95.47||95.42||95.47||95.42||0
1638189950000|2021-11-29 12:45:50|95.47||95.47||95.47||95.42||0
1638189960000|2021-11-29 12:46:00||95.39||95.39||95.39||95.39|9
1638189980000|2021-11-29 12:46:20|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|155
1638190050000|2021-11-29 12:47:30|||||||||2
1638190130000|2021-11-29 12:48:50|||||||||29
1638190160000|2021-11-29 12:49:20|||||||||12
1638190210000|2021-11-29 12:50:10|||||||||7
1638190290000|2021-11-29 12:51:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|42
1638190300000|2021-11-29 12:51:40|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|23
1638190310000|2021-11-29 12:51:50|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|2
1638190320000|2021-11-29 12:52:00||95.34||95.34||95.34||95.34|0
1638190350000|2021-11-29 12:52:30||95.29||95.29||95.29||95.29|5
1638190360000|2021-11-29 12:52:40||95.34||95.34||95.34||95.34|0
1638190400000|2021-11-29 12:53:20|||||||||5
1638190410000|2021-11-29 12:53:30|95.47||95.47||95.47||95.47||24
1638190420000|2021-11-29 12:53:40|95.42||95.42||95.42||95.42||1
1638190430000|2021-11-29 12:53:50|95.47||95.47||95.47||95.42||0
1638190440000|2021-11-29 12:54:00|95.42|95.39|95.47|95.34|95.47|95.39|95.42|95.34|5
1638190450000|2021-11-29 12:54:10||95.39||95.34||95.39||95.34|0
1638190460000|2021-11-29 12:54:20|95.42|95.29|95.42|95.29|95.42|95.29|95.37|95.29|265
1638190470000|2021-11-29 12:54:30||95.34||95.34||95.34||95.29|0
1638190490000|2021-11-29 12:54:50||95.29||95.34||95.34||95.29|0
1638190530000|2021-11-29 12:55:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|5
1638190540000|2021-11-29 12:55:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|5
1638190560000|2021-11-29 12:56:00|||||||||1
1638190570000|2021-11-29 12:56:10||95.29||95.29||95.29||95.29|5
1638190580000|2021-11-29 12:56:20|95.37||95.37||95.42||95.37||12
1638190600000|2021-11-29 12:56:40|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.29|4
1638190610000|2021-11-29 12:56:50||95.39||95.34||95.39||95.34|11
1638190620000|2021-11-29 12:57:00||95.39||95.39||95.39||95.39|0
1638190630000|2021-11-29 12:57:10||95.34||95.34||95.34||95.34|34
1638190640000|2021-11-29 12:57:20|95.42||95.47||95.47||95.42||0
1638190650000|2021-11-29 12:57:30|95.42||95.47||95.47||95.42||0
1638190660000|2021-11-29 12:57:40|95.42||95.42||95.47||95.42||0
1638190670000|2021-11-29 12:57:50|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|20
1638190690000|2021-11-29 12:58:10|||||||||1
1638190740000|2021-11-29 12:59:00||95.34||95.34||95.34||95.34|8
1638190750000|2021-11-29 12:59:10|95.42|95.39|95.42|95.34|95.42|95.39|95.42|95.34|13
1638190760000|2021-11-29 12:59:20|||||||||7
1638190780000|2021-11-29 12:59:40|||||||||1
1638190800000|2021-11-29 13:00:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|19
1638190810000|2021-11-29 13:00:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|20
1638190840000|2021-11-29 13:00:40|||||||||6
1638190850000|2021-11-29 13:00:50||95.29||95.29||95.29||95.29|15
1638190860000|2021-11-29 13:01:00||95.34||95.34||95.34||95.29|1
1638190890000|2021-11-29 13:01:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|10
1638190910000|2021-11-29 13:01:50||95.29||95.34||95.34||95.29|29
1638190920000|2021-11-29 13:02:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|10
1638190930000|2021-11-29 13:02:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|21
1638190940000|2021-11-29 13:02:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|0
1638190950000|2021-11-29 13:02:30|95.42||95.37||95.42||95.37||9
1638190960000|2021-11-29 13:02:40|||||||||1
1638190970000|2021-11-29 13:02:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|10
1638190980000|2021-11-29 13:03:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|40
1638191000000|2021-11-29 13:03:20|||||||||15
1638191100000|2021-11-29 13:05:00|||||||||25
1638191120000|2021-11-29 13:05:20|95.47|95.39|95.47|95.34|95.47|95.39|95.42|95.34|91
1638191130000|2021-11-29 13:05:30|||||||||1
1638191140000|2021-11-29 13:05:40||95.39||95.39||95.39||95.39|0
1638191160000|2021-11-29 13:06:00|||||||||1
1638191200000|2021-11-29 13:06:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|694
1638191220000|2021-11-29 13:07:00|||||||||6
1638191230000|2021-11-29 13:07:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|15
1638191240000|2021-11-29 13:07:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|0
1638191250000|2021-11-29 13:07:30|||||||||1
1638191260000|2021-11-29 13:07:40||95.39||95.44||95.44||95.39|1
1638191270000|2021-11-29 13:07:50|||||||||2
1638191280000|2021-11-29 13:08:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|44
1638191300000|2021-11-29 13:08:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|8
1638191320000|2021-11-29 13:08:40||95.44||95.44||95.49||95.44|3
1638191330000|2021-11-29 13:08:50|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|5
1638191350000|2021-11-29 13:09:10||95.44||95.49||95.49||95.44|30
1638191360000|2021-11-29 13:09:20||95.44||95.49||95.49||95.44|2
1638191370000|2021-11-29 13:09:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|187
1638191380000|2021-11-29 13:09:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|994
1638191390000|2021-11-29 13:09:50|||||||||20
1638191400000|2021-11-29 13:10:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|529
1638191410000|2021-11-29 13:10:10|||||||||61
1638191440000|2021-11-29 13:10:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|162
1638191460000|2021-11-29 13:11:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|34
1638191500000|2021-11-29 13:11:40|||||||||1
1638191510000|2021-11-29 13:11:50|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|725
1638191520000|2021-11-29 13:12:00|||||||||5
1638191550000|2021-11-29 13:12:30|||||||||16
1638191560000|2021-11-29 13:12:40|95.67||95.67||95.67||95.67||29
1638191570000|2021-11-29 13:12:50|95.62||95.62||95.62||95.62||0
1638191590000|2021-11-29 13:13:10|||||||||15
1638191600000|2021-11-29 13:13:20|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|6
1638191630000|2021-11-29 13:13:50|95.62|95.54|95.62|95.49|95.62|95.54|95.62|95.49|3
1638191640000|2021-11-29 13:14:00|95.57||95.57||95.57||95.57||5
1638191650000|2021-11-29 13:14:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|2
1638191660000|2021-11-29 13:14:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|212
1638191700000|2021-11-29 13:15:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|245
1638191710000|2021-11-29 13:15:10|||||||||3
1638191720000|2021-11-29 13:15:20|||||||||4
1638191730000|2021-11-29 13:15:30|95.67||95.62||95.67||95.62||59
1638191750000|2021-11-29 13:15:50|||||||||3
1638191770000|2021-11-29 13:16:10|||||||||5
1638191790000|2021-11-29 13:16:30||95.49||95.49||95.49||95.49|43
1638191800000|2021-11-29 13:16:40|95.57|95.54|95.62|95.49|95.62|95.54|95.57|95.49|0
1638191810000|2021-11-29 13:16:50||95.54||95.49||95.54||95.49|0
1638191820000|2021-11-29 13:17:00|95.57|95.54|95.57|95.49|95.57|95.54|95.57|95.49|5
1638191830000|2021-11-29 13:17:10|95.62|95.54|95.62|95.49|95.62|95.54|95.62|95.49|6
1638191840000|2021-11-29 13:17:20|95.57|95.54|95.57|95.49|95.57|95.54|95.57|95.49|1
1638191850000|2021-11-29 13:17:30|95.62||95.57||95.62||95.57||10
1638191860000|2021-11-29 13:17:40|95.62||95.62||95.62||95.62||2
1638191880000|2021-11-29 13:18:00|95.67|95.54|95.67|95.59|95.67|95.59|95.67|95.49|514
1638191890000|2021-11-29 13:18:10||95.54||95.54||95.54||95.54|4
1638191900000|2021-11-29 13:18:20|95.62||95.62||95.62||95.62||3920
1638191920000|2021-11-29 13:18:40|95.67||95.67||95.67||95.67||49
1638191940000|2021-11-29 13:19:00|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|370
1638191950000|2021-11-29 13:19:10|||||||||196
1638191960000|2021-11-29 13:19:20|95.62||95.67||95.67||95.62||100
1638191970000|2021-11-29 13:19:30|95.62||95.67||95.67||95.62||24
1638191980000|2021-11-29 13:19:40||95.59||95.59||95.59||95.59|0
1638192010000|2021-11-29 13:20:10||95.54||95.54||95.54||95.54|16
1638192020000|2021-11-29 13:20:20|95.62||95.62||95.62||95.62||0
1638192040000|2021-11-29 13:20:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|589
1638192050000|2021-11-29 13:20:50|||||||||21
1638192080000|2021-11-29 13:21:20|||||||||1
1638192090000|2021-11-29 13:21:30|||||||||5
1638192110000|2021-11-29 13:21:50|||||||||32
1638192120000|2021-11-29 13:22:00|||||||||7
1638192160000|2021-11-29 13:22:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|433
1638192170000|2021-11-29 13:22:50|||||||||3
1638192180000|2021-11-29 13:23:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|155
1638192210000|2021-11-29 13:23:30|||||||||611
1638192220000|2021-11-29 13:23:40|||||||||13
1638192230000|2021-11-29 13:23:50|||||||||174
1638192240000|2021-11-29 13:24:00|||||||||196
1638192270000|2021-11-29 13:24:30|||||||||1
1638192280000|2021-11-29 13:24:40|||||||||141
1638192290000|2021-11-29 13:24:50|||||||||31
1638192300000|2021-11-29 13:25:00|||||||||9
1638192310000|2021-11-29 13:25:10||95.54||95.54||95.59||95.54|180
1638192320000|2021-11-29 13:25:20|95.62||95.62||95.62||95.62||344
1638192330000|2021-11-29 13:25:30|||||||||65
1638192360000|2021-11-29 13:26:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|308
1638192370000|2021-11-29 13:26:10|||||||||99
1638192390000|2021-11-29 13:26:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|100
1638192410000|2021-11-29 13:26:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|8
1638192420000|2021-11-29 13:27:00|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|26
1638192430000|2021-11-29 13:27:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|164
1638192440000|2021-11-29 13:27:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|155
1638192470000|2021-11-29 13:27:50||95.44||95.44||95.44||95.44|30
1638192480000|2021-11-29 13:28:00|95.52||95.57||95.57||95.52||45
1638192490000|2021-11-29 13:28:10|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|109
1638192540000|2021-11-29 13:29:00|||||||||7
1638192550000|2021-11-29 13:29:10|95.62|95.54|95.62|95.49|95.62|95.54|95.62|95.49|42
1638192560000|2021-11-29 13:29:20|95.57||95.57||95.57||95.57||0
1638192630000|2021-11-29 13:30:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|96
1638192640000|2021-11-29 13:30:40|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|188
1638192650000|2021-11-29 13:30:50|||||||||371
1638192660000|2021-11-29 13:31:00|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|81
1638192670000|2021-11-29 13:31:10||95.54||95.54||95.54||95.54|0
1638192680000|2021-11-29 13:31:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|4
1638192710000|2021-11-29 13:31:50|95.62||95.62||95.62||95.62||170
1638192720000|2021-11-29 13:32:00|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.49|15
1638192730000|2021-11-29 13:32:10||95.49||95.49||95.49||95.49|114
1638192740000|2021-11-29 13:32:20|95.57||95.57||95.57||95.57||0
1638192760000|2021-11-29 13:32:40|||||||||56
1638192770000|2021-11-29 13:32:50|||||||||1
1638192780000|2021-11-29 13:33:00|||||||||28
1638192790000|2021-11-29 13:33:10||95.44||95.49||95.49||95.44|257
1638192800000|2021-11-29 13:33:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|15
1638192820000|2021-11-29 13:33:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|5
1638192840000|2021-11-29 13:34:00|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|75
1638192850000|2021-11-29 13:34:10||95.44||95.44||95.44||95.44|0
1638192870000|2021-11-29 13:34:30|||||||||1
1638192900000|2021-11-29 13:35:00|||||||||40
1638192940000|2021-11-29 13:35:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|8
1638192950000|2021-11-29 13:35:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|6
1638192980000|2021-11-29 13:36:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|7
1638192990000|2021-11-29 13:36:30|||||||||2
1638193000000|2021-11-29 13:36:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|81
1638193080000|2021-11-29 13:38:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|478
1638193090000|2021-11-29 13:38:10|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|7
1638193100000|2021-11-29 13:38:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|8
1638193110000|2021-11-29 13:38:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|5
1638193120000|2021-11-29 13:38:40|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|10
1638193140000|2021-11-29 13:39:00|||||||||4
1638193150000|2021-11-29 13:39:10|||||||||1
1638193170000|2021-11-29 13:39:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|0
1638193200000|2021-11-29 13:40:00|||||||||7
1638193220000|2021-11-29 13:40:20|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|19
1638193230000|2021-11-29 13:40:30|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.34|28
1638193240000|2021-11-29 13:40:40||95.34||95.34||95.39||95.34|0
1638193250000|2021-11-29 13:40:50|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.39|0
1638193330000|2021-11-29 13:42:10|95.52||95.47||95.52||95.47||9
1638193380000|2021-11-29 13:43:00|95.52||95.47||95.52||95.47||4
1638193410000|2021-11-29 13:43:30|||||||||5
1638193420000|2021-11-29 13:43:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|326
1638193450000|2021-11-29 13:44:10|||||||||3
1638193460000|2021-11-29 13:44:20|||||||||8
1638193470000|2021-11-29 13:44:30|||||||||1
1638193520000|2021-11-29 13:45:20||95.39||95.44||95.44||95.39|125
1638193530000|2021-11-29 13:45:30||95.39||95.44||95.44||95.39|1
1638193550000|2021-11-29 13:45:50|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|123
1638193560000|2021-11-29 13:46:00|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|11
1638193570000|2021-11-29 13:46:10|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|4
1638193580000|2021-11-29 13:46:20|95.52||95.52||95.52||95.52||0
1638193600000|2021-11-29 13:46:40|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|139
1638193620000|2021-11-29 13:47:00|||||||||4
1638193630000|2021-11-29 13:47:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|22
1638193640000|2021-11-29 13:47:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|2
1638193650000|2021-11-29 13:47:30|95.57||95.52||95.57||95.52||3
1638193660000|2021-11-29 13:47:40|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|2
1638193680000|2021-11-29 13:48:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|354
1638193690000|2021-11-29 13:48:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|74
1638193700000|2021-11-29 13:48:20|||||||||155
1638193710000|2021-11-29 13:48:30|||||||||43
1638193720000|2021-11-29 13:48:40|||||||||43
1638193730000|2021-11-29 13:48:50||95.44||95.49||95.49||95.44|9
1638193770000|2021-11-29 13:49:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|125
1638193780000|2021-11-29 13:49:40|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|664
1638193790000|2021-11-29 13:49:50|||||||||1
1638193840000|2021-11-29 13:50:40|||||||||45
1638193850000|2021-11-29 13:50:50|95.67||95.67||95.67||95.62||92
1638193860000|2021-11-29 13:51:00|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.54|17
1638193870000|2021-11-29 13:51:10|||||||||489
1638193890000|2021-11-29 13:51:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|3
1638193910000|2021-11-29 13:51:50|||||||||45
1638193920000|2021-11-29 13:52:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|104
1638193930000|2021-11-29 13:52:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|53
1638193940000|2021-11-29 13:52:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|8
1638193960000|2021-11-29 13:52:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1095
1638193970000|2021-11-29 13:52:50|||||||||4
1638193980000|2021-11-29 13:53:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|87
1638193990000|2021-11-29 13:53:10|95.82||95.77||95.82||95.77||9
1638194000000|2021-11-29 13:53:20|||||||||1
1638194010000|2021-11-29 13:53:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|3
1638194080000|2021-11-29 13:54:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|78
1638194090000|2021-11-29 13:54:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|31
1638194100000|2021-11-29 13:55:00|||||||||2
1638194130000|2021-11-29 13:55:30|||||||||6
1638194140000|2021-11-29 13:55:40|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|7
1638194150000|2021-11-29 13:55:50|95.92||95.87||95.92||95.87||2
1638194160000|2021-11-29 13:56:00|||||||||4
1638194200000|2021-11-29 13:56:40|95.92||95.87||95.92||95.87||12
1638194210000|2021-11-29 13:56:50|||||||||1
1638194220000|2021-11-29 13:57:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|26
1638194230000|2021-11-29 13:57:10|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|37
1638194240000|2021-11-29 13:57:20|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|3
1638194280000|2021-11-29 13:58:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|14
1638194320000|2021-11-29 13:58:40||95.74||95.79||95.79||95.74|201
1638194340000|2021-11-29 13:59:00|||||||||22
1638194360000|2021-11-29 13:59:20|||||||||1
1638194390000|2021-11-29 13:59:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|22
1638194410000|2021-11-29 14:00:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|212
1638194430000|2021-11-29 14:00:30|||||||||5
1638194440000|2021-11-29 14:00:40|||||||||2
1638194470000|2021-11-29 14:01:10||95.74||95.74||95.74||95.74|219
1638194480000|2021-11-29 14:01:20|95.82||95.82||95.82||95.82||2
1638194500000|2021-11-29 14:01:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|2
1638194560000|2021-11-29 14:02:40|||||||||4
1638194590000|2021-11-29 14:03:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|35
1638194630000|2021-11-29 14:03:50|||||||||165
1638194670000|2021-11-29 14:04:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|30
1638194680000|2021-11-29 14:04:40|||||||||56
1638194690000|2021-11-29 14:04:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|13
1638194700000|2021-11-29 14:05:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|137
1638194720000|2021-11-29 14:05:20|||||||||3
1638194770000|2021-11-29 14:06:10|||||||||41
1638194780000|2021-11-29 14:06:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|71
1638194800000|2021-11-29 14:06:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|43
1638194820000|2021-11-29 14:07:00|||||||||51
1638194830000|2021-11-29 14:07:10||95.74||95.74||95.79||95.74|1
1638194840000|2021-11-29 14:07:20|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|0
1638194890000|2021-11-29 14:08:10|||||||||32
1638194900000|2021-11-29 14:08:20|||||||||5
1638194930000|2021-11-29 14:08:50|||||||||2
1638194940000|2021-11-29 14:09:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|26
1638194960000|2021-11-29 14:09:20|||||||||50
1638194990000|2021-11-29 14:09:50|||||||||16
1638195000000|2021-11-29 14:10:00|||||||||20
1638195020000|2021-11-29 14:10:20|||||||||5
1638195060000|2021-11-29 14:11:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|68
1638195070000|2021-11-29 14:11:10|||||||||1
1638195100000|2021-11-29 14:11:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|22
1638195110000|2021-11-29 14:11:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|30
1638195140000|2021-11-29 14:12:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|29
1638195180000|2021-11-29 14:13:00|||||||||1
1638195190000|2021-11-29 14:13:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|85
1638195210000|2021-11-29 14:13:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|139
1638195220000|2021-11-29 14:13:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|182
1638195230000|2021-11-29 14:13:50|||||||||65
1638195250000|2021-11-29 14:14:10|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|138
1638195260000|2021-11-29 14:14:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3957
1638195290000|2021-11-29 14:14:50|||||||||4
1638195360000|2021-11-29 14:16:00||95.64||95.69||95.69||95.64|52
1638195390000|2021-11-29 14:16:30|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|11
1638195470000|2021-11-29 14:17:50|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|315
1638195480000|2021-11-29 14:18:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|168
1638195510000|2021-11-29 14:18:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|37
1638195600000|2021-11-29 14:20:00|||||||||145
1638195620000|2021-11-29 14:20:20|||||||||11
1638195640000|2021-11-29 14:20:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|10
1638195660000|2021-11-29 14:21:00|||||||||165
1638195670000|2021-11-29 14:21:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|290
1638195760000|2021-11-29 14:22:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|68
1638195770000|2021-11-29 14:22:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|128
1638195800000|2021-11-29 14:23:20|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|63
1638195820000|2021-11-29 14:23:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|146
1638195830000|2021-11-29 14:23:50||95.59||95.64||95.64||95.59|292
1638195850000|2021-11-29 14:24:10|||||||||50
1638195860000|2021-11-29 14:24:20|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|287
1638195870000|2021-11-29 14:24:30|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|79
1638195880000|2021-11-29 14:24:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|137
1638195890000|2021-11-29 14:24:50||95.64||95.64||95.64||95.64|67
1638195900000|2021-11-29 14:25:00|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|99
1638195910000|2021-11-29 14:25:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|13
1638195920000|2021-11-29 14:25:20|95.77||95.72||95.77||95.72||48
1638195930000|2021-11-29 14:25:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|13
1638195940000|2021-11-29 14:25:40|||||||||1
1638195950000|2021-11-29 14:25:50|||||||||1
1638195960000|2021-11-29 14:26:00|||||||||1
1638195970000|2021-11-29 14:26:10|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|46
1638195980000|2021-11-29 14:26:20|||||||||1
1638195990000|2021-11-29 14:26:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|4
1638196000000|2021-11-29 14:26:40|||||||||1
1638196010000|2021-11-29 14:26:50|||||||||1
1638196020000|2021-11-29 14:27:00|||||||||1
1638196030000|2021-11-29 14:27:10|||||||||1
1638196040000|2021-11-29 14:27:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|29
1638196050000|2021-11-29 14:27:30|||||||||1
1638196060000|2021-11-29 14:27:40|||||||||1
1638196070000|2021-11-29 14:27:50|||||||||1
1638196080000|2021-11-29 14:28:00|||||||||1
1638196090000|2021-11-29 14:28:10|||||||||1
1638196100000|2021-11-29 14:28:20|||||||||1
1638196110000|2021-11-29 14:28:30|||||||||1
1638196120000|2021-11-29 14:28:40|||||||||1
1638196130000|2021-11-29 14:28:50|||||||||96
1638196140000|2021-11-29 14:29:00|||||||||1
1638196150000|2021-11-29 14:29:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|40
1638196160000|2021-11-29 14:29:20||95.54||95.59||95.59||95.54|2
1638196170000|2021-11-29 14:29:30||95.54||95.54||95.59||95.54|1
1638196180000|2021-11-29 14:29:40|95.62||95.62||95.62||95.62||2
1638196190000|2021-11-29 14:29:50|||||||||21
1638196200000|2021-11-29 14:30:00|95.57|95.49|95.67|95.59|95.67|95.59|95.57|95.49|89
1638196210000|2021-11-29 14:30:10|95.72|95.54|95.72|95.64|95.72|95.64|95.72|95.54|117
1638196220000|2021-11-29 14:30:20|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|10
1638196230000|2021-11-29 14:30:30|||||||||1
1638196240000|2021-11-29 14:30:40|||||||||1
1638196250000|2021-11-29 14:30:50|||||||||1
1638196260000|2021-11-29 14:31:00|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|111
1638196270000|2021-11-29 14:31:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|46
1638196280000|2021-11-29 14:31:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|73
1638196290000|2021-11-29 14:31:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|56
1638196300000|2021-11-29 14:31:40|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|14
1638196310000|2021-11-29 14:31:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|12
1638196320000|2021-11-29 14:32:00|95.67|95.59|95.72|95.64|95.77|95.69|95.67|95.59|211
1638196330000|2021-11-29 14:32:10|||||||||28
1638196340000|2021-11-29 14:32:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|73
1638196350000|2021-11-29 14:32:30|||||||||1
1638196360000|2021-11-29 14:32:40|||||||||1
1638196370000|2021-11-29 14:32:50|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|49
1638196380000|2021-11-29 14:33:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|8
1638196390000|2021-11-29 14:33:10|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|43
1638196400000|2021-11-29 14:33:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|59
1638196410000|2021-11-29 14:33:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|42
1638196420000|2021-11-29 14:33:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|60
1638196430000|2021-11-29 14:33:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|60
1638196440000|2021-11-29 14:34:00|||||||||1
1638196450000|2021-11-29 14:34:10|||||||||1
1638196460000|2021-11-29 14:34:20|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|109
1638196470000|2021-11-29 14:34:30|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|45
1638196480000|2021-11-29 14:34:40|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|21
1638196490000|2021-11-29 14:34:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|4
1638196500000|2021-11-29 14:35:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|52
1638196510000|2021-11-29 14:35:10|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|32
1638196520000|2021-11-29 14:35:20|95.57|95.49|95.62|95.54|95.67|95.54|95.57|95.49|8
1638196530000|2021-11-29 14:35:30|||||||||1
1638196540000|2021-11-29 14:35:40|||||||||2
1638196550000|2021-11-29 14:35:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|65
1638196560000|2021-11-29 14:36:00|95.72|95.54|95.72|95.64|95.72|95.64|95.67|95.54|360
1638196570000|2021-11-29 14:36:10|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|2
1638196580000|2021-11-29 14:36:20|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|4
1638196590000|2021-11-29 14:36:30|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|16
1638196600000|2021-11-29 14:36:40|95.77|95.69|95.67|95.59|95.77|95.69|95.67|95.59|48
1638196610000|2021-11-29 14:36:50|95.72|95.64|95.72|95.59|95.72|95.64|95.67|95.59|57
1638196620000|2021-11-29 14:37:00|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.64|5
1638196630000|2021-11-29 14:37:10|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|38
1638196640000|2021-11-29 14:37:20|||||||||1
1638196650000|2021-11-29 14:37:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|37
1638196660000|2021-11-29 14:37:40|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|7
1638196670000|2021-11-29 14:37:50|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|2
1638196680000|2021-11-29 14:38:00|||||||||4
1638196690000|2021-11-29 14:38:10|95.72||95.67||95.72||95.67||9
1638196700000|2021-11-29 14:38:20|||||||||1
1638196710000|2021-11-29 14:38:30|95.72|95.64|95.67|95.54|95.72|95.64|95.67|95.54|59
1638196720000|2021-11-29 14:38:40|95.62|95.59|95.62|95.54|95.62|95.59|95.62|95.54|21
1638196730000|2021-11-29 14:38:50|||||||||1
1638196740000|2021-11-29 14:39:00||95.49||95.54||95.54||95.49|3
1638196750000|2021-11-29 14:39:10|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|37
1638196760000|2021-11-29 14:39:20||95.44||95.49||95.49||95.44|2
1638196770000|2021-11-29 14:39:30||95.44||95.49||95.49||95.44|168
1638196780000|2021-11-29 14:39:40|||||||||29
1638196790000|2021-11-29 14:39:50|||||||||1
1638196800000|2021-11-29 14:40:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|97
1638196810000|2021-11-29 14:40:10|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|20
1638196820000|2021-11-29 14:40:20|||||||||1
1638196830000|2021-11-29 14:40:30|||||||||17
1638196840000|2021-11-29 14:40:40|||||||||1
1638196850000|2021-11-29 14:40:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|15
1638196860000|2021-11-29 14:41:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|13
1638196870000|2021-11-29 14:41:10|95.52||95.47||95.52||95.47||3
1638196880000|2021-11-29 14:41:20|||||||||1
1638196890000|2021-11-29 14:41:30|95.42|95.34|95.42|95.34|95.42|95.39|95.42|95.34|19
1638196900000|2021-11-29 14:41:40|||||||||2
1638196910000|2021-11-29 14:41:50|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|2
1638196920000|2021-11-29 14:42:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|8
1638196930000|2021-11-29 14:42:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|3
1638196940000|2021-11-29 14:42:20|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|8
1638196950000|2021-11-29 14:42:30|95.47||95.42||95.47||95.42||3
1638196960000|2021-11-29 14:42:40||95.29||95.34||95.34||95.29|6
1638196970000|2021-11-29 14:42:50||95.29||95.34||95.34||95.29|1
1638196980000|2021-11-29 14:43:00|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|9
1638196990000|2021-11-29 14:43:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|3
1638197000000|2021-11-29 14:43:20|||||||||1
1638197010000|2021-11-29 14:43:30|||||||||1
1638197020000|2021-11-29 14:43:40||95.24||95.29||95.29||95.24|6
1638197030000|2021-11-29 14:43:50|||||||||1
1638197040000|2021-11-29 14:44:00|||||||||201
1638197050000|2021-11-29 14:44:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|83
1638197060000|2021-11-29 14:44:20|||||||||1
1638197070000|2021-11-29 14:44:30|||||||||38
1638197080000|2021-11-29 14:44:40||95.29||95.29||95.29||95.29|3
1638197090000|2021-11-29 14:44:50||95.34||95.34||95.34||95.34|504
1638197100000|2021-11-29 14:45:00|||||||||1
1638197110000|2021-11-29 14:45:10|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|46
1638197120000|2021-11-29 14:45:20|||||||||1
1638197130000|2021-11-29 14:45:30|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|53
1638197140000|2021-11-29 14:45:40||95.19||95.24||95.24||95.19|5
1638197150000|2021-11-29 14:45:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|4
1638197160000|2021-11-29 14:46:00|||||||||5
1638197170000|2021-11-29 14:46:10|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|2
1638197180000|2021-11-29 14:46:20||95.09||95.09||95.09||95.09|1
1638197190000|2021-11-29 14:46:30|95.17||95.17||95.17||95.17||25
1638197200000|2021-11-29 14:46:40|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|6
1638197210000|2021-11-29 14:46:50|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|8
1638197220000|2021-11-29 14:47:00|||||||||4
1638197230000|2021-11-29 14:47:10|||||||||2
1638197240000|2021-11-29 14:47:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|16
1638197250000|2021-11-29 14:47:30|||||||||1
1638197260000|2021-11-29 14:47:40|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|502
1638197270000|2021-11-29 14:47:50|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|8
1638197280000|2021-11-29 14:48:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|64
1638197290000|2021-11-29 14:48:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|73
1638197300000|2021-11-29 14:48:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|185
1638197310000|2021-11-29 14:48:30|||||||||3
1638197320000|2021-11-29 14:48:40|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|128
1638197330000|2021-11-29 14:48:50|95.07|94.94|95.07|94.99|95.07|94.99|95.07|94.89|51
1638197340000|2021-11-29 14:49:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|9
1638197350000|2021-11-29 14:49:10|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|3
1638197360000|2021-11-29 14:49:20|||||||||1
1638197370000|2021-11-29 14:49:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|28
1638197380000|2021-11-29 14:49:40|||||||||1
1638197390000|2021-11-29 14:49:50|95.02|94.94|94.92|94.84|95.07|94.99|94.92|94.84|1130
1638197400000|2021-11-29 14:50:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|174
1638197410000|2021-11-29 14:50:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|79
1638197420000|2021-11-29 14:50:20|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|75
1638197430000|2021-11-29 14:50:30|94.97||94.97||94.97||94.92||151
1638197440000|2021-11-29 14:50:40|94.92|94.79|94.92|94.84|94.92|94.84|94.87|94.79|31
1638197450000|2021-11-29 14:50:50|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|37
1638197460000|2021-11-29 14:51:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|252
1638197470000|2021-11-29 14:51:10|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|44
1638197480000|2021-11-29 14:51:20|94.92|94.89|94.92|94.84|94.92|94.89|94.92|94.84|509
1638197490000|2021-11-29 14:51:30|||||||||1
1638197500000|2021-11-29 14:51:40|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|208
1638197510000|2021-11-29 14:51:50|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|110
1638197520000|2021-11-29 14:52:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|345
1638197530000|2021-11-29 14:52:10|||||||||1
1638197540000|2021-11-29 14:52:20|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|7
1638197550000|2021-11-29 14:52:30|||||||||15
1638197560000|2021-11-29 14:52:40|||||||||1
1638197570000|2021-11-29 14:52:50|||||||||1
1638197580000|2021-11-29 14:53:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|103
1638197590000|2021-11-29 14:53:10|||||||||1
1638197600000|2021-11-29 14:53:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|192
1638197610000|2021-11-29 14:53:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|4688
1638197620000|2021-11-29 14:53:40|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|350
1638197630000|2021-11-29 14:53:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|196
1638197640000|2021-11-29 14:54:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|501
1638197650000|2021-11-29 14:54:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|27
1638197660000|2021-11-29 14:54:20|||||||||1
1638197670000|2021-11-29 14:54:30|||||||||1
1638197680000|2021-11-29 14:54:40|||||||||43
1638197690000|2021-11-29 14:54:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|50
1638197700000|2021-11-29 14:55:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|506
1638197710000|2021-11-29 14:55:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|53
1638197720000|2021-11-29 14:55:20|94.97|94.79|94.97|94.89|94.97|94.89|94.97|94.79|176
1638197730000|2021-11-29 14:55:30|95.02||94.97||95.02||94.97||432
1638197740000|2021-11-29 14:55:40|95.02|94.94|95.02|94.89|95.02|94.94|95.02|94.89|2
1638197750000|2021-11-29 14:55:50|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.89|4
1638197760000|2021-11-29 14:56:00|||||||||1
1638197770000|2021-11-29 14:56:10|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|225
1638197780000|2021-11-29 14:56:20|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|23
1638197790000|2021-11-29 14:56:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|31
1638197800000|2021-11-29 14:56:40|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|2
1638197810000|2021-11-29 14:56:50|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|22
1638197820000|2021-11-29 14:57:00|94.92|94.84|94.92|94.84|94.92|94.89|94.87|94.79|63
1638197830000|2021-11-29 14:57:10||94.79||94.84||94.84||94.79|1
1638197840000|2021-11-29 14:57:20|||||||||2
1638197850000|2021-11-29 14:57:30|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|38
1638197860000|2021-11-29 14:57:40|||||||||1
1638197870000|2021-11-29 14:57:50|||||||||1
1638197880000|2021-11-29 14:58:00|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|54
1638197890000|2021-11-29 14:58:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|114
1638197900000|2021-11-29 14:58:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|125
1638197910000|2021-11-29 14:58:30|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|270
1638197920000|2021-11-29 14:58:40|||||||||1
1638197930000|2021-11-29 14:58:50|||||||||1
1638197940000|2021-11-29 14:59:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|26
1638197950000|2021-11-29 14:59:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|5
1638197960000|2021-11-29 14:59:20|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|595
1638197970000|2021-11-29 14:59:30||94.99||94.99||94.99||94.94|6
1638197980000|2021-11-29 14:59:40|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|6
1638197990000|2021-11-29 14:59:50||94.89||94.89||94.89||94.89|3
1638198000000|2021-11-29 15:00:00||94.94||94.89||94.94||94.89|4
1638198010000|2021-11-29 15:00:10|94.97||95.02||95.02||94.97||17
1638198020000|2021-11-29 15:00:20||94.94||94.89||94.94||94.89|60
1638198030000|2021-11-29 15:00:30|94.97|94.94|95.02|94.89|95.02|94.94|94.97|94.89|16
1638198040000|2021-11-29 15:00:40|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.84|6
1638198050000|2021-11-29 15:00:50|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|71
1638198060000|2021-11-29 15:01:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|7
1638198070000|2021-11-29 15:01:10|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|16
1638198080000|2021-11-29 15:01:20|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|266
1638198090000|2021-11-29 15:01:30|95.02|94.94|94.97|94.89|95.02|94.94|94.92|94.84|256
1638198100000|2021-11-29 15:01:40|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|29
1638198110000|2021-11-29 15:01:50|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|39
1638198120000|2021-11-29 15:02:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|102
1638198130000|2021-11-29 15:02:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|3
1638198140000|2021-11-29 15:02:20|95.02|94.94|94.87|94.79|95.02|94.94|94.87|94.79|665
1638198150000|2021-11-29 15:02:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|60
1638198160000|2021-11-29 15:02:40|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|86
1638198170000|2021-11-29 15:02:50|||||||||1
1638198180000|2021-11-29 15:03:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|29
1638198190000|2021-11-29 15:03:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|24
1638198200000|2021-11-29 15:03:20|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|3
1638198210000|2021-11-29 15:03:30||94.64||94.69||94.69||94.64|5
1638198220000|2021-11-29 15:03:40|||||||||1
1638198230000|2021-11-29 15:03:50||94.64||94.69||94.69||94.64|1
1638198240000|2021-11-29 15:04:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|10
1638198250000|2021-11-29 15:04:10|94.77||94.72||94.77||94.72||5
1638198260000|2021-11-29 15:04:20||94.59||94.64||94.64||94.59|6
1638198270000|2021-11-29 15:04:30|94.77||94.72||94.77||94.72||137
1638198280000|2021-11-29 15:04:40|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|1
1638198290000|2021-11-29 15:04:50|94.72|94.64|94.77|94.64|94.77|94.69|94.72|94.64|160
1638198300000|2021-11-29 15:05:00|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.64|18
1638198310000|2021-11-29 15:05:10|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|6
1638198320000|2021-11-29 15:05:20|94.77|94.69|94.82|94.74|94.82|94.74|94.72|94.69|63
1638198330000|2021-11-29 15:05:30||94.69||94.74||94.74||94.69|256
1638198340000|2021-11-29 15:05:40|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|23
1638198350000|2021-11-29 15:05:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|52
1638198360000|2021-11-29 15:06:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|110
1638198370000|2021-11-29 15:06:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|84
1638198380000|2021-11-29 15:06:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1
1638198390000|2021-11-29 15:06:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|55
1638198400000|2021-11-29 15:06:40|94.82|94.74|94.82|94.74|94.82|94.79|94.82|94.74|22
1638198410000|2021-11-29 15:06:50|||||||||201
1638198420000|2021-11-29 15:07:00|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|224
1638198430000|2021-11-29 15:07:10|94.77||94.77||94.82||94.77||14
1638198440000|2021-11-29 15:07:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|16
1638198450000|2021-11-29 15:07:30||94.59||94.64||94.64||94.59|5
1638198460000|2021-11-29 15:07:40||94.59||94.64||94.64||94.59|6
1638198470000|2021-11-29 15:07:50|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|13
1638198480000|2021-11-29 15:08:00|||||||||149
1638198490000|2021-11-29 15:08:10|||||||||1
1638198500000|2021-11-29 15:08:20|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|22
1638198510000|2021-11-29 15:08:30|94.62||94.62||94.62||94.62||1
1638198520000|2021-11-29 15:08:40|||||||||1
1638198530000|2021-11-29 15:08:50|||||||||1
1638198540000|2021-11-29 15:09:00|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|25
1638198550000|2021-11-29 15:09:10|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.59|113
1638198560000|2021-11-29 15:09:20||94.54||94.59||94.59||94.54|1
1638198570000|2021-11-29 15:09:30|94.62|94.54|94.62|94.54|94.62|94.59|94.62|94.54|65
1638198580000|2021-11-29 15:09:40|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|250
1638198590000|2021-11-29 15:09:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|66
1638198600000|2021-11-29 15:10:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|41
1638198610000|2021-11-29 15:10:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|24
1638198620000|2021-11-29 15:10:20|94.67|94.59|94.72|94.59|94.72|94.64|94.67|94.59|2
1638198630000|2021-11-29 15:10:30|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|26
1638198640000|2021-11-29 15:10:40|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|8
1638198650000|2021-11-29 15:10:50||94.64||94.69||94.69||94.64|1
1638198660000|2021-11-29 15:11:00|94.82||94.77||94.82||94.77||257
1638198670000|2021-11-29 15:11:10||94.64||94.69||94.69||94.64|14
1638198680000|2021-11-29 15:11:20|||||||||1
1638198690000|2021-11-29 15:11:30|||||||||7
1638198700000|2021-11-29 15:11:40|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|22
1638198710000|2021-11-29 15:11:50|||||||||1
1638198720000|2021-11-29 15:12:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|43
1638198730000|2021-11-29 15:12:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|47
1638198740000|2021-11-29 15:12:20|||||||||251
1638198750000|2021-11-29 15:12:30|||||||||1
1638198760000|2021-11-29 15:12:40|||||||||1
1638198770000|2021-11-29 15:12:50|||||||||32
1638198780000|2021-11-29 15:13:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|33
1638198790000|2021-11-29 15:13:10|||||||||1
1638198800000|2021-11-29 15:13:20|||||||||1
1638198810000|2021-11-29 15:13:30|||||||||1
1638198820000|2021-11-29 15:13:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|45
1638198830000|2021-11-29 15:13:50|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|7
1638198840000|2021-11-29 15:14:00|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|6
1638198850000|2021-11-29 15:14:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|8
1638198860000|2021-11-29 15:14:20|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|21
1638198870000|2021-11-29 15:14:30|94.77||94.77||94.77||94.72||10
1638198880000|2021-11-29 15:14:40|94.72||94.72||94.77||94.72||1
1638198890000|2021-11-29 15:14:50|||||||||1
1638198900000|2021-11-29 15:15:00|94.67|94.59|94.72|94.59|94.72|94.59|94.67|94.59|19
1638198910000|2021-11-29 15:15:10||94.64||94.64||94.64||94.64|1
1638198920000|2021-11-29 15:15:20|94.67|94.59|94.82|94.69|94.82|94.74|94.67|94.59|374
1638198930000|2021-11-29 15:15:30|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.74|1
1638198940000|2021-11-29 15:15:40|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|54
1638198950000|2021-11-29 15:15:50|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|210
1638198960000|2021-11-29 15:16:00|94.82||94.77||94.82||94.77||1
1638198970000|2021-11-29 15:16:10|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|39
1638198980000|2021-11-29 15:16:20|94.77|94.69|94.77|94.64|94.82|94.69|94.77|94.64|51
1638198990000|2021-11-29 15:16:30|94.72|94.59|94.67|94.59|94.72|94.59|94.67|94.59|6
1638199000000|2021-11-29 15:16:40|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|16
1638199010000|2021-11-29 15:16:50|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|253
1638199020000|2021-11-29 15:17:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|13
1638199030000|2021-11-29 15:17:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|95
1638199040000|2021-11-29 15:17:20|94.77||94.77||94.77||94.72||173
1638199050000|2021-11-29 15:17:30||94.69||94.69||94.69||94.69|1
1638199060000|2021-11-29 15:17:40|||||||||1
1638199070000|2021-11-29 15:17:50|||||||||1
1638199080000|2021-11-29 15:18:00|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|10
1638199090000|2021-11-29 15:18:10|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|3
1638199100000|2021-11-29 15:18:20|94.72||94.72||94.77||94.72||3
1638199110000|2021-11-29 15:18:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|38
1638199120000|2021-11-29 15:18:40|94.82||94.77||94.82||94.77||3
1638199130000|2021-11-29 15:18:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|91
1638199140000|2021-11-29 15:19:00|||||||||1
1638199150000|2021-11-29 15:19:10||94.69||94.74||94.74||94.69|21
1638199160000|2021-11-29 15:19:20||94.69||94.74||94.74||94.69|26
1638199170000|2021-11-29 15:19:30|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|23
1638199180000|2021-11-29 15:19:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|3
1638199190000|2021-11-29 15:19:50|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.79|70
1638199200000|2021-11-29 15:20:00|||||||||9
1638199210000|2021-11-29 15:20:10|||||||||1
1638199220000|2021-11-29 15:20:20|||||||||2
1638199230000|2021-11-29 15:20:30|||||||||64
1638199240000|2021-11-29 15:20:40|||||||||5
1638199250000|2021-11-29 15:20:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|60
1638199260000|2021-11-29 15:21:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|78
1638199270000|2021-11-29 15:21:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|175
1638199280000|2021-11-29 15:21:20|||||||||1
1638199290000|2021-11-29 15:21:30|||||||||1
1638199300000|2021-11-29 15:21:40|||||||||9
1638199310000|2021-11-29 15:21:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|282
1638199320000|2021-11-29 15:22:00|94.82|94.74|94.82|94.74|94.82|94.79|94.82|94.74|74
1638199330000|2021-11-29 15:22:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|6
1638199340000|2021-11-29 15:22:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|11
1638199350000|2021-11-29 15:22:30|||||||||12
1638199360000|2021-11-29 15:22:40|||||||||6
1638199370000|2021-11-29 15:22:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|93
1638199380000|2021-11-29 15:23:00||94.74||94.79||94.79||94.74|34
1638199390000|2021-11-29 15:23:10|94.82|94.74|94.82|94.74|94.82|94.79|94.82|94.74|32
1638199400000|2021-11-29 15:23:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|3
1638199410000|2021-11-29 15:23:30|||||||||1
1638199420000|2021-11-29 15:23:40|||||||||1
1638199430000|2021-11-29 15:23:50|||||||||1
1638199440000|2021-11-29 15:24:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|34
1638199450000|2021-11-29 15:24:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|104
1638199460000|2021-11-29 15:24:20|||||||||1
1638199470000|2021-11-29 15:24:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|425
1638199480000|2021-11-29 15:24:40|94.82|94.74|94.87|94.74|94.87|94.74|94.82|94.74|70
1638199490000|2021-11-29 15:24:50|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.79|52
1638199500000|2021-11-29 15:25:00|||||||||2
1638199510000|2021-11-29 15:25:10|||||||||3
1638199520000|2021-11-29 15:25:20|||||||||1
1638199530000|2021-11-29 15:25:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|66
1638199540000|2021-11-29 15:25:40|||||||||1
1638199550000|2021-11-29 15:25:50|||||||||1
1638199560000|2021-11-29 15:26:00|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|25
1638199570000|2021-11-29 15:26:10|||||||||1
1638199580000|2021-11-29 15:26:20|||||||||1
1638199590000|2021-11-29 15:26:30||94.64||94.69||94.69||94.64|6
1638199600000|2021-11-29 15:26:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|7
1638199610000|2021-11-29 15:26:50|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|4
1638199620000|2021-11-29 15:27:00||94.59||94.64||94.64||94.59|4
1638199630000|2021-11-29 15:27:10|||||||||1
1638199640000|2021-11-29 15:27:20|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|3
1638199650000|2021-11-29 15:27:30|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|63
1638199660000|2021-11-29 15:27:40|94.62||94.62||94.62||94.62||248
1638199670000|2021-11-29 15:27:50|||||||||110
1638199680000|2021-11-29 15:28:00|||||||||11
1638199690000|2021-11-29 15:28:10|||||||||1
1638199700000|2021-11-29 15:28:20|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|17
1638199710000|2021-11-29 15:28:30|||||||||26
1638199720000|2021-11-29 15:28:40|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|14
1638199730000|2021-11-29 15:28:50||94.49||94.54||94.54||94.49|5
1638199740000|2021-11-29 15:29:00|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|4
1638199750000|2021-11-29 15:29:10|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|3
1638199760000|2021-11-29 15:29:20|94.62|94.54|94.62|94.49|94.62|94.54|94.57|94.49|1
1638199770000|2021-11-29 15:29:30|94.67|94.54|94.62|94.54|94.67|94.54|94.62|94.54|5
1638199780000|2021-11-29 15:29:40|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|2
1638199790000|2021-11-29 15:29:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|90
1638199800000|2021-11-29 15:30:00|||||||||1
1638199810000|2021-11-29 15:30:10||94.49||94.54||94.54||94.49|49
1638199820000|2021-11-29 15:30:20|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|17
1638199830000|2021-11-29 15:30:30|94.57|94.54|94.62|94.54|94.62|94.54|94.57|94.49|1
1638199840000|2021-11-29 15:30:40|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|3
1638199850000|2021-11-29 15:30:50|||||||||11
1638199860000|2021-11-29 15:31:00|||||||||10
1638199870000|2021-11-29 15:31:10|||||||||1
1638199880000|2021-11-29 15:31:20|||||||||1
1638199890000|2021-11-29 15:31:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|29
1638199900000|2021-11-29 15:31:40|||||||||164
1638199910000|2021-11-29 15:31:50|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|7
1638199920000|2021-11-29 15:32:00||94.44||94.44||94.44||94.44|434
1638199930000|2021-11-29 15:32:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|465
1638199940000|2021-11-29 15:32:20|||||||||1
1638199950000|2021-11-29 15:32:30|||||||||1
1638199960000|2021-11-29 15:32:40|||||||||1
1638199970000|2021-11-29 15:32:50||94.44||94.49||94.49||94.44|3
1638199980000|2021-11-29 15:33:00|94.62|94.44|94.57|94.49|94.62|94.49|94.57|94.44|17
1638199990000|2021-11-29 15:33:10|94.62||94.57||94.62||94.57||1
1638200000000|2021-11-29 15:33:20|||||||||1
1638200010000|2021-11-29 15:33:30|||||||||1
1638200020000|2021-11-29 15:33:40|94.62||94.57||94.62||94.57||20
1638200030000|2021-11-29 15:33:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|2
1638200040000|2021-11-29 15:34:00|||||||||27
1638200050000|2021-11-29 15:34:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|7
1638200060000|2021-11-29 15:34:20||94.44||94.49||94.49||94.44|1
1638200070000|2021-11-29 15:34:30|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|36
1638200080000|2021-11-29 15:34:40||94.44||94.44||94.49||94.44|1
1638200090000|2021-11-29 15:34:50||94.49||94.49||94.49||94.44|1
1638200100000|2021-11-29 15:35:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|11
1638200110000|2021-11-29 15:35:10|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|12
1638200120000|2021-11-29 15:35:20|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|18
1638200130000|2021-11-29 15:35:30|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|15
1638200140000|2021-11-29 15:35:40|94.67||94.62||94.67||94.62||1
1638200150000|2021-11-29 15:35:50|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|6
1638200160000|2021-11-29 15:36:00||94.59||94.59||94.59||94.59|1
1638200170000|2021-11-29 15:36:10|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|21
1638200180000|2021-11-29 15:36:20|||||||||1
1638200190000|2021-11-29 15:36:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|89
1638200200000|2021-11-29 15:36:40|||||||||1
1638200210000|2021-11-29 15:36:50|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|1
1638200220000|2021-11-29 15:37:00|||||||||1
1638200230000|2021-11-29 15:37:10||94.39||94.39||94.44||94.39|5
1638200240000|2021-11-29 15:37:20|94.47|94.44|94.47|94.39|94.47|94.44|94.47|94.39|1
1638200250000|2021-11-29 15:37:30||94.34||94.34||94.39||94.34|48
1638200260000|2021-11-29 15:37:40|94.42||94.42||94.42||94.42||1
1638200270000|2021-11-29 15:37:50|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.39|38
1638200280000|2021-11-29 15:38:00|||||||||3
1638200290000|2021-11-29 15:38:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|4
1638200300000|2021-11-29 15:38:20|||||||||1
1638200310000|2021-11-29 15:38:30|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|11
1638200320000|2021-11-29 15:38:40||94.34||94.39||94.39||94.34|73
1638200330000|2021-11-29 15:38:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|3
1638200340000|2021-11-29 15:39:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|8
1638200350000|2021-11-29 15:39:10|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|1
1638200360000|2021-11-29 15:39:20||94.34||94.39||94.39||94.34|1
1638200370000|2021-11-29 15:39:30|||||||||3
1638200380000|2021-11-29 15:39:40|||||||||1
1638200390000|2021-11-29 15:39:50|||||||||1
1638200400000|2021-11-29 15:40:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|4
1638200410000|2021-11-29 15:40:10|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.29|12
1638200420000|2021-11-29 15:40:20||94.29||94.34||94.34||94.29|2
1638200430000|2021-11-29 15:40:30|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|1
1638200440000|2021-11-29 15:40:40|||||||||199
1638200450000|2021-11-29 15:40:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|148
1638200460000|2021-11-29 15:41:00|||||||||1
1638200470000|2021-11-29 15:41:10|94.37|94.29|94.37|94.29|94.37|94.34|94.37|94.29|732
1638200480000|2021-11-29 15:41:20|||||||||2
1638200490000|2021-11-29 15:41:30|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|37
1638200500000|2021-11-29 15:41:40|||||||||1
1638200510000|2021-11-29 15:41:50|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|56
1638200520000|2021-11-29 15:42:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|4
1638200530000|2021-11-29 15:42:10||94.24||94.24||94.24||94.24|2
1638200540000|2021-11-29 15:42:20|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.24|11
1638200550000|2021-11-29 15:42:30|||||||||1
1638200560000|2021-11-29 15:42:40|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|8
1638200570000|2021-11-29 15:42:50|||||||||1
1638200580000|2021-11-29 15:43:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|7
1638200590000|2021-11-29 15:43:10|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|5
1638200600000|2021-11-29 15:43:20|94.27|94.24|94.27|94.19|94.32|94.24|94.27|94.19|5
1638200610000|2021-11-29 15:43:30|||||||||11
1638200620000|2021-11-29 15:43:40|||||||||2
1638200630000|2021-11-29 15:43:50|||||||||1
1638200640000|2021-11-29 15:44:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|238
1638200650000|2021-11-29 15:44:10|94.32|94.24|94.32|94.24|94.32|94.29|94.32|94.24|14
1638200660000|2021-11-29 15:44:20|||||||||1
1638200670000|2021-11-29 15:44:30|||||||||1
1638200680000|2021-11-29 15:44:40|||||||||6
1638200690000|2021-11-29 15:44:50|||||||||2
1638200700000|2021-11-29 15:45:00|||||||||1
1638200710000|2021-11-29 15:45:10|||||||||1
1638200720000|2021-11-29 15:45:20||94.19||94.24||94.24||94.19|23
1638200730000|2021-11-29 15:45:30|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|191
1638200740000|2021-11-29 15:45:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|7
1638200750000|2021-11-29 15:45:50|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|100
1638200760000|2021-11-29 15:46:00|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|19
1638200770000|2021-11-29 15:46:10|94.42|94.34|94.42|94.29|94.42|94.34|94.37|94.29|16
1638200780000|2021-11-29 15:46:20|94.37||94.37||94.42||94.37||10
1638200790000|2021-11-29 15:46:30|||||||||1
1638200800000|2021-11-29 15:46:40|||||||||29
1638200810000|2021-11-29 15:46:50|||||||||4
1638200820000|2021-11-29 15:47:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|19
1638200840000|2021-11-29 15:47:20|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|7
1638200850000|2021-11-29 15:47:30|||||||||5
1638200860000|2021-11-29 15:47:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|28
1638200870000|2021-11-29 15:47:50|94.27|94.19|94.27|94.14|94.27|94.19|94.27|94.14|4
1638200880000|2021-11-29 15:48:00|94.22||94.22||94.22||94.22||1
1638200890000|2021-11-29 15:48:10|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|46
1638200900000|2021-11-29 15:48:20|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|596
1638200910000|2021-11-29 15:48:30|94.17|94.14|94.17|94.09|94.17|94.14|94.17|94.09|155
1638200920000|2021-11-29 15:48:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|77
1638200930000|2021-11-29 15:48:50|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|32
1638200940000|2021-11-29 15:49:00|94.12||94.12||94.12||94.12||2
1638200950000|2021-11-29 15:49:10|||||||||4
1638200960000|2021-11-29 15:49:20||93.99||94.04||94.04||93.99|54
1638200970000|2021-11-29 15:49:30|94.07|93.99|94.07|93.99|94.07|94.04|94.07|93.99|392
1638200980000|2021-11-29 15:49:40|||||||||657
1638200990000|2021-11-29 15:49:50|94.02|93.94|94.02|93.94|94.02|93.99|94.02|93.94|670
1638201000000|2021-11-29 15:50:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|608
1638201010000|2021-11-29 15:50:10|93.97|93.89|93.97|93.84|93.97|93.94|93.97|93.84|108
1638201020000|2021-11-29 15:50:20|93.92|93.89|93.92|93.84|93.92|93.89|93.92|93.84|331
1638201030000|2021-11-29 15:50:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|26
1638201040000|2021-11-29 15:50:40|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|251
1638201050000|2021-11-29 15:50:50||93.89||93.94||93.94||93.89|2
1638201060000|2021-11-29 15:51:00|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.84|106
1638201070000|2021-11-29 15:51:10|||||||||11
1638201080000|2021-11-29 15:51:20|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.94|65
1638201090000|2021-11-29 15:51:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|44
1638201100000|2021-11-29 15:51:40|||||||||1
1638201110000|2021-11-29 15:51:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|508
1638201120000|2021-11-29 15:52:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|37
1638201130000|2021-11-29 15:52:10|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.14|115
1638201140000|2021-11-29 15:52:20|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|472
1638201150000|2021-11-29 15:52:30|94.17||94.17||94.22||94.17||27
1638201160000|2021-11-29 15:52:40|||||||||2
1638201170000|2021-11-29 15:52:50|94.12|94.04|94.12|94.04|94.17|94.04|94.12|93.99|277
1638201180000|2021-11-29 15:53:00|||||||||28
1638201190000|2021-11-29 15:53:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|1563
1638201200000|2021-11-29 15:53:20|||||||||1
1638201210000|2021-11-29 15:53:30|||||||||1
1638201220000|2021-11-29 15:53:40|||||||||9
1638201230000|2021-11-29 15:53:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|1
1638201240000|2021-11-29 15:54:00|||||||||2
1638201250000|2021-11-29 15:54:10|||||||||7
1638201260000|2021-11-29 15:54:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|28
1638201270000|2021-11-29 15:54:30|94.12||94.07||94.12||94.07||38
1638201280000|2021-11-29 15:54:40|||||||||1
1638201290000|2021-11-29 15:54:50|94.12||94.07||94.12||94.07||2
1638201300000|2021-11-29 15:55:00|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|7
1638201310000|2021-11-29 15:55:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|11
1638201320000|2021-11-29 15:55:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|13
1638201330000|2021-11-29 15:55:30|94.27||94.22||94.27||94.22||127
1638201340000|2021-11-29 15:55:40|||||||||1
1638201350000|2021-11-29 15:55:50|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|6
1638201360000|2021-11-29 15:56:00|||||||||1
1638201370000|2021-11-29 15:56:10|94.27|94.19|94.27|94.14|94.27|94.19|94.22|94.14|330
1638201380000|2021-11-29 15:56:20|94.22||94.22||94.27||94.22||5
1638201390000|2021-11-29 15:56:30|||||||||1
1638201400000|2021-11-29 15:56:40|||||||||1
1638201410000|2021-11-29 15:56:50|||||||||1
1638201420000|2021-11-29 15:57:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|47
1638201430000|2021-11-29 15:57:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|75
1638201440000|2021-11-29 15:57:20|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|1
1638201450000|2021-11-29 15:57:30|||||||||1
1638201460000|2021-11-29 15:57:40|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|15
1638201470000|2021-11-29 15:57:50|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.09|3
1638201480000|2021-11-29 15:58:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|16
1638201490000|2021-11-29 15:58:10|||||||||3
1638201500000|2021-11-29 15:58:20||94.04||94.04||94.09||94.04|23
1638201510000|2021-11-29 15:58:30||94.09||94.09||94.09||94.04|8
1638201520000|2021-11-29 15:58:40|||||||||1
1638201530000|2021-11-29 15:58:50|||||||||1
1638201540000|2021-11-29 15:59:00|94.22||94.17||94.22||94.17||11
1638201550000|2021-11-29 15:59:10|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.14|10
1638201560000|2021-11-29 15:59:20|||||||||1
1638201570000|2021-11-29 15:59:30|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|321
1638201580000|2021-11-29 15:59:40|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|34
1638201590000|2021-11-29 15:59:50|||||||||2
1638201600000|2021-11-29 16:00:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|382
1638201610000|2021-11-29 16:00:10|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|189
1638201620000|2021-11-29 16:00:20|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|101
1638201630000|2021-11-29 16:00:30|||||||||1
1638201640000|2021-11-29 16:00:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|145
1638201650000|2021-11-29 16:00:50|||||||||1
1638201660000|2021-11-29 16:01:00|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|35
1638201670000|2021-11-29 16:01:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|4
1638201680000|2021-11-29 16:01:20|||||||||32
1638201690000|2021-11-29 16:01:30|||||||||1
1638201700000|2021-11-29 16:01:40|||||||||1
1638201710000|2021-11-29 16:01:50|||||||||1
1638201720000|2021-11-29 16:02:00|||||||||1
1638201730000|2021-11-29 16:02:10|||||||||1
1638201740000|2021-11-29 16:02:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|450
1638201750000|2021-11-29 16:02:30|||||||||1
1638201760000|2021-11-29 16:02:40|||||||||1
1638201770000|2021-11-29 16:02:50|||||||||1
1638201780000|2021-11-29 16:03:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|127
1638201790000|2021-11-29 16:03:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|79
1638201800000|2021-11-29 16:03:20|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|25
1638201810000|2021-11-29 16:03:30|||||||||301
1638201820000|2021-11-29 16:03:40|||||||||1
1638201830000|2021-11-29 16:03:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|159
1638201840000|2021-11-29 16:04:00|||||||||38
1638201850000|2021-11-29 16:04:10|||||||||4
1638201860000|2021-11-29 16:04:20|||||||||2
1638201870000|2021-11-29 16:04:30|94.37|94.29|94.37|94.24|94.37|94.29|94.32|94.24|60
1638201880000|2021-11-29 16:04:40||94.29||94.29||94.29||94.29|1
1638201890000|2021-11-29 16:04:50|||||||||1
1638201900000|2021-11-29 16:05:00|||||||||1
1638201910000|2021-11-29 16:05:10|||||||||22
1638201920000|2021-11-29 16:05:20||94.24||94.29||94.29||94.24|133
1638201930000|2021-11-29 16:05:30|94.32|94.24|94.32|94.24|94.32|94.29|94.32|94.24|31
1638201940000|2021-11-29 16:05:40|||||||||8
1638201950000|2021-11-29 16:05:50|||||||||2
1638201960000|2021-11-29 16:06:00|94.37||94.32||94.37||94.32||11
1638201970000|2021-11-29 16:06:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|108
1638201980000|2021-11-29 16:06:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.29|11
1638201990000|2021-11-29 16:06:30||94.29||94.29||94.34||94.29|3
1638202000000|2021-11-29 16:06:40|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|27
1638202010000|2021-11-29 16:06:50|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|5
1638202020000|2021-11-29 16:07:00|94.37|94.34|94.37|94.29|94.37|94.34|94.37|94.29|1
1638202030000|2021-11-29 16:07:10|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|51
1638202040000|2021-11-29 16:07:20||94.29||94.29||94.29||94.24|1
1638202050000|2021-11-29 16:07:30|||||||||79
1638202060000|2021-11-29 16:07:40|||||||||1
1638202070000|2021-11-29 16:07:50|||||||||1
1638202080000|2021-11-29 16:08:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|45
1638202090000|2021-11-29 16:08:10||94.29||94.34||94.34||94.29|2
1638202100000|2021-11-29 16:08:20|||||||||3
1638202110000|2021-11-29 16:08:30||94.29||94.34||94.34||94.29|7
1638202120000|2021-11-29 16:08:40|||||||||1
1638202130000|2021-11-29 16:08:50|||||||||3
1638202140000|2021-11-29 16:09:00|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|11
1638202150000|2021-11-29 16:09:10|||||||||106
1638202160000|2021-11-29 16:09:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|480
1638202180000|2021-11-29 16:09:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|251
1638202190000|2021-11-29 16:09:50||94.24||94.24||94.29||94.24|91
1638202200000|2021-11-29 16:10:00|94.32|94.29|94.32|94.24|94.32|94.29|94.32|94.24|24
1638202210000|2021-11-29 16:10:10|||||||||6
1638202220000|2021-11-29 16:10:20|||||||||1
1638202230000|2021-11-29 16:10:30|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|127
1638202240000|2021-11-29 16:10:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|128
1638202250000|2021-11-29 16:10:50|||||||||5
1638202260000|2021-11-29 16:11:00|94.42|94.24|94.42|94.34|94.42|94.34|94.42|94.24|122
1638202270000|2021-11-29 16:11:10|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|70
1638202280000|2021-11-29 16:11:20|94.42||94.37||94.42||94.37||40
1638202290000|2021-11-29 16:11:30|||||||||1
1638202300000|2021-11-29 16:11:40|||||||||1
1638202310000|2021-11-29 16:11:50|||||||||1
1638202320000|2021-11-29 16:12:00|94.32|94.24|94.37|94.24|94.37|94.24|94.32|94.24|17
1638202330000|2021-11-29 16:12:10||94.29||94.29||94.29||94.29|1
1638202340000|2021-11-29 16:12:20|||||||||1
1638202350000|2021-11-29 16:12:30|||||||||1
1638202360000|2021-11-29 16:12:40|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|8
1638202370000|2021-11-29 16:12:50|||||||||1
1638202380000|2021-11-29 16:13:00|||||||||7
1638202390000|2021-11-29 16:13:10||94.19||94.24||94.24||94.19|4
1638202400000|2021-11-29 16:13:20|||||||||2
1638202410000|2021-11-29 16:13:30|||||||||1
1638202420000|2021-11-29 16:13:40|||||||||2
1638202430000|2021-11-29 16:13:50|||||||||2
1638202440000|2021-11-29 16:14:00|||||||||11
1638202450000|2021-11-29 16:14:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|14
1638202460000|2021-11-29 16:14:20|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|153
1638202470000|2021-11-29 16:14:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.19|3
1638202480000|2021-11-29 16:14:40||94.19||94.24||94.24||94.19|2
1638202490000|2021-11-29 16:14:50|||||||||2
1638202500000|2021-11-29 16:15:00|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|196
1638202510000|2021-11-29 16:15:10|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|765
1638202520000|2021-11-29 16:15:20|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|95
1638202530000|2021-11-29 16:15:30|||||||||195
1638202540000|2021-11-29 16:15:40|||||||||9
1638202550000|2021-11-29 16:15:50|||||||||1
1638202560000|2021-11-29 16:16:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|41
1638202570000|2021-11-29 16:16:10|||||||||1
1638202580000|2021-11-29 16:16:20|||||||||1
1638202590000|2021-11-29 16:16:30|||||||||1
1638202600000|2021-11-29 16:16:40|||||||||1
1638202610000|2021-11-29 16:16:50|||||||||1
1638202620000|2021-11-29 16:17:00|||||||||45
1638202630000|2021-11-29 16:17:10|94.42||94.42||94.42||94.42||9
1638202640000|2021-11-29 16:17:20|94.37|94.34|94.37|94.29|94.37|94.34|94.37|94.29|501
1638202650000|2021-11-29 16:17:30|||||||||1
1638202660000|2021-11-29 16:17:40|||||||||1
1638202670000|2021-11-29 16:17:50|94.42||94.42||94.42||94.42||30
1638202680000|2021-11-29 16:18:00|94.37|94.34|94.47|94.34|94.47|94.34|94.37|94.34|1828
1638202690000|2021-11-29 16:18:10||94.39||94.39||94.39||94.39|1
1638202700000|2021-11-29 16:18:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|123
1638202710000|2021-11-29 16:18:30|||||||||1
1638202720000|2021-11-29 16:18:40|||||||||104
1638202730000|2021-11-29 16:18:50|||||||||1
1638202740000|2021-11-29 16:19:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|31
1638202750000|2021-11-29 16:19:10|94.42||94.37||94.42||94.37||18
1638202760000|2021-11-29 16:19:20|94.42||94.42||94.42||94.42||1
1638202770000|2021-11-29 16:19:30|94.37||94.37||94.37||94.37||1
1638202780000|2021-11-29 16:19:40||94.24||94.29||94.29||94.24|89
1638202790000|2021-11-29 16:19:50||94.24||94.29||94.29||94.24|1
1638202800000|2021-11-29 16:20:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|34
1638202810000|2021-11-29 16:20:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|26
1638202820000|2021-11-29 16:20:20|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|6
1638202830000|2021-11-29 16:20:30|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|21
1638202840000|2021-11-29 16:20:40|||||||||1
1638202850000|2021-11-29 16:20:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|143
1638202860000|2021-11-29 16:21:00|||||||||402
1638202870000|2021-11-29 16:21:10|||||||||1
1638202880000|2021-11-29 16:21:20|||||||||1
1638202890000|2021-11-29 16:21:30|||||||||1
1638202900000|2021-11-29 16:21:40|||||||||977
1638202910000|2021-11-29 16:21:50|||||||||1
1638202920000|2021-11-29 16:22:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|239
1638202930000|2021-11-29 16:22:10|||||||||1
1638202940000|2021-11-29 16:22:20|94.52|94.44|94.52|94.39|94.52|94.44|94.52|94.39|221
1638202950000|2021-11-29 16:22:30|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|17
1638202960000|2021-11-29 16:22:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|14
1638202970000|2021-11-29 16:22:50||94.39||94.44||94.44||94.39|5
1638202980000|2021-11-29 16:23:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|70
1638202990000|2021-11-29 16:23:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|12
1638203000000|2021-11-29 16:23:20||94.39||94.44||94.44||94.39|6
1638203010000|2021-11-29 16:23:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1638203020000|2021-11-29 16:23:40|||||||||1
1638203030000|2021-11-29 16:23:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|158
1638203040000|2021-11-29 16:24:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|231
1638203050000|2021-11-29 16:24:10|94.47||94.47||94.47||94.47||91
1638203060000|2021-11-29 16:24:20|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.39|34
1638203070000|2021-11-29 16:24:30|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|173
1638203080000|2021-11-29 16:24:40|||||||||1
1638203090000|2021-11-29 16:24:50|||||||||1
1638203100000|2021-11-29 16:25:00|||||||||1
1638203110000|2021-11-29 16:25:10|||||||||1
1638203120000|2021-11-29 16:25:20|||||||||8
1638203130000|2021-11-29 16:25:30|||||||||13
1638203140000|2021-11-29 16:25:40|||||||||1
1638203150000|2021-11-29 16:25:50|||||||||1
1638203160000|2021-11-29 16:26:00|||||||||195
1638203170000|2021-11-29 16:26:10|||||||||740
1638203180000|2021-11-29 16:26:20|||||||||1
1638203190000|2021-11-29 16:26:30|||||||||1
1638203200000|2021-11-29 16:26:40|||||||||4
1638203210000|2021-11-29 16:26:50|||||||||2
1638203220000|2021-11-29 16:27:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|66
1638203230000|2021-11-29 16:27:10|||||||||1
1638203240000|2021-11-29 16:27:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|174
1638203250000|2021-11-29 16:27:30|||||||||1
1638203260000|2021-11-29 16:27:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|538
1638203270000|2021-11-29 16:27:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|195
1638203280000|2021-11-29 16:28:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|12
1638203290000|2021-11-29 16:28:10|||||||||1
1638203300000|2021-11-29 16:28:20|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|103
1638203310000|2021-11-29 16:28:30|94.22|94.14|94.22|94.14|94.27|94.14|94.22|94.14|50
1638203330000|2021-11-29 16:28:50|||||||||54
1638203340000|2021-11-29 16:29:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|495
1638203350000|2021-11-29 16:29:10|||||||||131
1638203360000|2021-11-29 16:29:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|758
1638203370000|2021-11-29 16:29:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|21
1638203380000|2021-11-29 16:29:40|||||||||1
1638203390000|2021-11-29 16:29:50|||||||||24
1638203400000|2021-11-29 16:30:00|||||||||611
1638203410000|2021-11-29 16:30:10|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|1205
1638203420000|2021-11-29 16:30:20|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|78
1638203440000|2021-11-29 16:30:40|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|208
1638203450000|2021-11-29 16:30:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|183
1638203470000|2021-11-29 16:31:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|238
1638203500000|2021-11-29 16:31:40|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|781
1638203510000|2021-11-29 16:31:50|94.12|94.04|94.12|94.04|94.17|94.04|94.07|93.99|197
1638203520000|2021-11-29 16:32:00|94.07|93.99|94.07|93.99|94.07|94.04|94.07|93.99|63
1638203530000|2021-11-29 16:32:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|106
1638203540000|2021-11-29 16:32:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|333
1638203550000|2021-11-29 16:32:30|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|250
1638203560000|2021-11-29 16:32:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|280
1638203570000|2021-11-29 16:32:50|||||||||8
1638203580000|2021-11-29 16:33:00|||||||||104
1638203590000|2021-11-29 16:33:10|||||||||106
1638203600000|2021-11-29 16:33:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|462
1638203610000|2021-11-29 16:33:30|||||||||300
1638203620000|2021-11-29 16:33:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|523
1638203630000|2021-11-29 16:33:50|||||||||333
1638203640000|2021-11-29 16:34:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|391
1638203650000|2021-11-29 16:34:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|251
1638203660000|2021-11-29 16:34:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|830
1638203670000|2021-11-29 16:34:30|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|688
1638203680000|2021-11-29 16:34:40|||||||||139
1638203690000|2021-11-29 16:34:50|93.97|93.89|94.07|93.99|94.07|93.99|93.97|93.89|1073
1638203700000|2021-11-29 16:35:00||93.94||93.99||93.99||93.94|469
1638203710000|2021-11-29 16:35:10|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|633
1638203720000|2021-11-29 16:35:20|94.02|93.94|94.12|94.04|94.12|94.04|94.02|93.94|390
1638203730000|2021-11-29 16:35:30|94.07|93.99|94.12|93.99|94.12|94.04|94.07|93.99|235
1638203740000|2021-11-29 16:35:40|94.07|94.04|94.12|94.04|94.17|94.04|94.07|94.04|1086
1638203750000|2021-11-29 16:35:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|128
1638203760000|2021-11-29 16:36:00|94.22|94.14|94.22|94.14|94.27|94.14|94.17|94.14|255
1638203770000|2021-11-29 16:36:10|||||||||129
1638203780000|2021-11-29 16:36:20|||||||||24
1638203790000|2021-11-29 16:36:30|||||||||30
1638203800000|2021-11-29 16:36:40|||||||||114
1638203810000|2021-11-29 16:36:50|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|247
1638203820000|2021-11-29 16:37:00|||||||||8
1638203830000|2021-11-29 16:37:10|||||||||29
1638203840000|2021-11-29 16:37:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.14|117
1638203850000|2021-11-29 16:37:30|||||||||38
1638203860000|2021-11-29 16:37:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|75
1638203870000|2021-11-29 16:37:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|207
1638203880000|2021-11-29 16:38:00|||||||||39
1638203890000|2021-11-29 16:38:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|20
1638203900000|2021-11-29 16:38:20|94.27|94.09|94.22|94.14|94.27|94.14|94.22|94.09|5
1638203910000|2021-11-29 16:38:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|2
1638203920000|2021-11-29 16:38:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|531
1638203930000|2021-11-29 16:38:50|||||||||65
1638203940000|2021-11-29 16:39:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|625
1638203950000|2021-11-29 16:39:10|||||||||64
1638203960000|2021-11-29 16:39:20|94.22||94.17||94.22||94.17||10
1638203970000|2021-11-29 16:39:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|0
1638203980000|2021-11-29 16:39:40|||||||||200
1638203990000|2021-11-29 16:39:50|94.27||94.22||94.27||94.22||381
1638204000000|2021-11-29 16:40:00|94.27|94.09|94.22|94.14|94.27|94.14|94.17|94.09|228
1638204010000|2021-11-29 16:40:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|3
1638204080000|2021-11-29 16:41:20|||||||||6
1638204110000|2021-11-29 16:41:50|||||||||708
1638204120000|2021-11-29 16:42:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|105
1638204130000|2021-11-29 16:42:10||94.09||94.09||94.09||94.09|50
1638204140000|2021-11-29 16:42:20|94.17||94.17||94.22||94.17||0
1638204200000|2021-11-29 16:43:20||94.04||94.04||94.04||94.04|93
1638204230000|2021-11-29 16:43:50||94.09||94.09||94.09||94.09|0
1638204260000|2021-11-29 16:44:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|261
1638204270000|2021-11-29 16:44:30|||||||||230
1638204280000|2021-11-29 16:44:40|||||||||175
1638204320000|2021-11-29 16:45:20|||||||||1576
1638204330000|2021-11-29 16:45:30|||||||||3
1638204350000|2021-11-29 16:45:50|||||||||1440
1638204390000|2021-11-29 16:46:30|||||||||3
1638204420000|2021-11-29 16:47:00|94.27||94.27||94.27||94.27||76
1638204430000|2021-11-29 16:47:10||94.19||94.19||94.19||94.14|0
1638204440000|2021-11-29 16:47:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|502
1638204450000|2021-11-29 16:47:30|||||||||8
1638204460000|2021-11-29 16:47:40|||||||||40
1638204470000|2021-11-29 16:47:50|||||||||7
1638204480000|2021-11-29 16:48:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|114
1638204490000|2021-11-29 16:48:10|||||||||160
1638204590000|2021-11-29 16:49:50|||||||||10
1638204610000|2021-11-29 16:50:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|40
1638204720000|2021-11-29 16:52:00|94.27||94.27||94.27||94.27||26
1638204730000|2021-11-29 16:52:10||94.19||94.19||94.19||94.14|0
1638204820000|2021-11-29 16:53:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|43
1638204850000|2021-11-29 16:54:10|||||||||2
1638204870000|2021-11-29 16:54:30||94.09||94.09||94.09||94.09|20
1638204890000|2021-11-29 16:54:50|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.09|32
1638204930000|2021-11-29 16:55:30|||||||||25
1638204950000|2021-11-29 16:55:50|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|32
1638204960000|2021-11-29 16:56:00|94.17||94.22||94.22||94.17||22
1638204990000|2021-11-29 16:56:30||94.14||94.14||94.14||94.14|0
1638205000000|2021-11-29 16:56:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|17
1638205020000|2021-11-29 16:57:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|252
1638205040000|2021-11-29 16:57:20|||||||||15
1638205080000|2021-11-29 16:58:00|94.27||94.27||94.27||94.27||14
1638205090000|2021-11-29 16:58:10|||||||||25
1638205120000|2021-11-29 16:58:40|94.22||94.22||94.22||94.22||0
1638205170000|2021-11-29 16:59:30|94.27||94.27||94.27||94.27||5
1638205190000|2021-11-29 16:59:50||94.19||94.19||94.19||94.19|0
1638205220000|2021-11-29 17:00:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|33
1638205250000|2021-11-29 17:00:50|||||||||6
1638205300000|2021-11-29 17:01:40|||||||||5
1638205340000|2021-11-29 17:02:20|||||||||1164
1638205420000|2021-11-29 17:03:40|||||||||1286
1638205500000|2021-11-29 17:05:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|26
1638205510000|2021-11-29 17:05:10|||||||||2
1638205540000|2021-11-29 17:05:40|94.42||94.42||94.42||94.42||1
1638205550000|2021-11-29 17:05:50|||||||||142
1638205560000|2021-11-29 17:06:00|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|13
1638205570000|2021-11-29 17:06:10||94.39||94.39||94.39||94.39|0
1638205580000|2021-11-29 17:06:20|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|158
1638205590000|2021-11-29 17:06:30||94.34||94.34||94.34||94.34|0
1638205620000|2021-11-29 17:07:00|||||||||1
1638205650000|2021-11-29 17:07:30|||||||||200
1638205680000|2021-11-29 17:08:00|||||||||4
1638205700000|2021-11-29 17:08:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|6
1638205720000|2021-11-29 17:08:40|||||||||16
1638205750000|2021-11-29 17:09:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|36
1638205810000|2021-11-29 17:10:10|||||||||6
1638205860000|2021-11-29 17:11:00|||||||||960
1638205880000|2021-11-29 17:11:20|||||||||29
1638205890000|2021-11-29 17:11:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|48
1638205900000|2021-11-29 17:11:40|||||||||540
1638205930000|2021-11-29 17:12:10|94.52|94.44|94.57|94.44|94.57|94.44|94.52|94.44|8
1638205940000|2021-11-29 17:12:20|||||||||2
1638205950000|2021-11-29 17:12:30||94.49||94.49||94.49||94.49|0
1638205980000|2021-11-29 17:13:00|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|539
1638205990000|2021-11-29 17:13:10||94.44||94.44||94.44||94.44|0
1638206010000|2021-11-29 17:13:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|9
1638206050000|2021-11-29 17:14:10|||||||||2
1638206160000|2021-11-29 17:16:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|49
1638206280000|2021-11-29 17:18:00|||||||||192
1638206320000|2021-11-29 17:18:40|||||||||1
1638206350000|2021-11-29 17:19:10|94.67||94.67||94.67||94.67||0
1638206390000|2021-11-29 17:19:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|310
1638206480000|2021-11-29 17:21:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|5
1638206540000|2021-11-29 17:22:20|94.82||94.82||94.82||94.82||0
1638206560000|2021-11-29 17:22:40||94.74||94.69||94.74||94.69|144
1638206610000|2021-11-29 17:23:30|94.77||94.77||94.82||94.77||0
1638206620000|2021-11-29 17:23:40|94.82||94.77||94.82||94.77||0
1638206630000|2021-11-29 17:23:50|94.82||94.77||94.82||94.77||0
1638206640000|2021-11-29 17:24:00|94.82||94.77||94.82||94.77||0
1638206650000|2021-11-29 17:24:10|94.82||94.82||94.82||94.82||13
1638206690000|2021-11-29 17:24:50||94.74||94.74||94.74||94.74|0
1638206820000|2021-11-29 17:27:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|31
1638206840000|2021-11-29 17:27:20|||||||||175
1638206850000|2021-11-29 17:27:30|||||||||1
1638206880000|2021-11-29 17:28:00|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|14
1638206890000|2021-11-29 17:28:10|94.87||94.87||94.92||94.87||1
1638206900000|2021-11-29 17:28:20|94.92||94.92||94.92||94.92||0
1638206910000|2021-11-29 17:28:30|94.87||94.87||94.87||94.87||0
1638206930000|2021-11-29 17:28:50|94.92||94.92||94.92||94.92||0
1638206940000|2021-11-29 17:29:00|94.87||94.92||94.92||94.87||2
1638206950000|2021-11-29 17:29:10|94.87||94.87||94.87||94.87||2
1638206980000|2021-11-29 17:29:40|94.92||94.87||94.92||94.87||3
1638207000000|2021-11-29 17:30:00|94.92||94.92||94.92||94.92||0
1638207020000|2021-11-29 17:30:20|94.87||94.87||94.92||94.87||1
1638207030000|2021-11-29 17:30:30|94.92||94.92||94.92||94.92||1
1638207040000|2021-11-29 17:30:40|94.87||94.87||94.87||94.87||0
1638207050000|2021-11-29 17:30:50|94.92||94.87||94.92||94.87||2
1638207070000|2021-11-29 17:31:10|94.92||94.92||94.92||94.92||2
1638207110000|2021-11-29 17:31:50||94.84||94.84||94.84||94.84|0
1638207170000|2021-11-29 17:32:50|94.97||94.97||94.97||94.97||3
1638207180000|2021-11-29 17:33:00|94.92||94.92||94.97||94.92||0
1638207190000|2021-11-29 17:33:10|94.97||94.97||94.97||94.92||0
1638207200000|2021-11-29 17:33:20|94.92||94.97||94.97||94.92||0
1638207220000|2021-11-29 17:33:40||94.89||94.89||94.89||94.89|0
1638207240000|2021-11-29 17:34:00||94.84||94.84||94.84||94.84|5
1638207250000|2021-11-29 17:34:10||94.89||94.89||94.89||94.89|0
1638207260000|2021-11-29 17:34:20|||||||||21
1638207340000|2021-11-29 17:35:40|95.02||95.02||95.02||95.02||74
1638207360000|2021-11-29 17:36:00|94.97||94.97||94.97||94.97||1
1638207440000|2021-11-29 17:37:20|||||||||1
1638207450000|2021-11-29 17:37:30|95.02||94.97||95.02||94.97||0
1638207460000|2021-11-29 17:37:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638207470000|2021-11-29 17:37:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|3
1638208040000|2021-11-29 17:47:20|95.02||95.02||95.02||95.02||0
1638208130000|2021-11-29 17:48:50|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|11
1638208140000|2021-11-29 17:49:00|||||||||5
1638208220000|2021-11-29 17:50:20||94.84||94.84||94.84||94.84|10
1638208230000|2021-11-29 17:50:30||94.89||94.89||94.89||94.89|0
1638208270000|2021-11-29 17:51:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|336
1638208280000|2021-11-29 17:51:20|||||||||1
1638208380000|2021-11-29 17:53:00|||||||||8
1638208530000|2021-11-29 17:55:30||94.79||94.84||94.84||94.79|50
1638208820000|2021-11-29 18:00:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|29
1638208880000|2021-11-29 18:01:20|||||||||13
1638208950000|2021-11-29 18:02:30|||||||||1
1638209100000|2021-11-29 18:05:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|166
1638209110000|2021-11-29 18:05:10|94.97||94.97||94.97||94.97||3
1638209120000|2021-11-29 18:05:20|94.92||94.92||94.97||94.92||2
1638209130000|2021-11-29 18:05:30|||||||||1
1638209140000|2021-11-29 18:05:40|94.97||94.92||94.97||94.92||0
1638209160000|2021-11-29 18:06:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|3
1638209240000|2021-11-29 18:07:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1638209260000|2021-11-29 18:07:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2
1638209270000|2021-11-29 18:07:50|95.02|94.94|95.02|94.89|95.02|94.94|95.02|94.89|3
1638209280000|2021-11-29 18:08:00||94.94||94.94||94.94||94.94|0
1638209300000|2021-11-29 18:08:20|||||||||25
1638209420000|2021-11-29 18:10:20|||||||||1
1638209440000|2021-11-29 18:10:40|||||||||43
1638209460000|2021-11-29 18:11:00|||||||||25
1638209530000|2021-11-29 18:12:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|13
1638209610000|2021-11-29 18:13:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1
1638209630000|2021-11-29 18:13:50|94.97||94.92||94.97||94.92||0
1638209780000|2021-11-29 18:16:20|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|0
1638209790000|2021-11-29 18:16:30|94.92||94.92||94.92||94.87||1
1638209820000|2021-11-29 18:17:00|94.87||94.87||94.92||94.87||0
1638209970000|2021-11-29 18:19:30|94.92||94.87||94.92||94.87||9
1638209980000|2021-11-29 18:19:40|94.92||94.92||94.92||94.87||0
1638209990000|2021-11-29 18:19:50|94.87||94.92||94.92||94.87||0
1638210000000|2021-11-29 18:20:00|94.87||94.92||94.92||94.87||0
1638210030000|2021-11-29 18:20:30|94.87||94.87||94.92||94.87||0
1638210090000|2021-11-29 18:21:30||94.74||94.74||94.74||94.74|0
1638210110000|2021-11-29 18:21:50||94.79||94.79||94.79||94.79|0
1638210310000|2021-11-29 18:25:10||94.74||94.74||94.74||94.74|7
1638210350000|2021-11-29 18:25:50|94.82||94.82||94.87||94.82||0
1638210430000|2021-11-29 18:27:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|6
1638210600000|2021-11-29 18:30:00||94.74||94.79||94.79||94.74|0
1638210640000|2021-11-29 18:30:40|94.92||94.92||94.92||94.92||0
1638210650000|2021-11-29 18:30:50||94.84||94.84||94.84||94.79|0
1638210920000|2021-11-29 18:35:20||94.79||94.79||94.79||94.79|10
1638210930000|2021-11-29 18:35:30|94.87||94.92||94.92||94.87||0
1638210960000|2021-11-29 18:36:00|94.87||94.92||94.92||94.87||0
1638210970000|2021-11-29 18:36:10|94.87||94.87||94.87||94.87||0
1638210980000|2021-11-29 18:36:20|94.92||94.87||94.92||94.87||0
1638211110000|2021-11-29 18:38:30||94.74||94.74||94.74||94.74|1
1638211130000|2021-11-29 18:38:50|94.82||94.87||94.87||94.82||0
1638211140000|2021-11-29 18:39:00|94.82||94.82||94.82||94.82||34
1638211160000|2021-11-29 18:39:20|||||||||1
1638211170000|2021-11-29 18:39:30|94.87||94.82||94.87||94.82||8
1638211190000|2021-11-29 18:39:50|94.87||94.87||94.87||94.87||0
1638211250000|2021-11-29 18:40:50||94.79||94.79||94.79||94.79|1
1638211670000|2021-11-29 18:47:50|||||||||1
1638212160000|2021-11-29 18:56:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|2
1638212390000|2021-11-29 18:59:50|94.97||94.92||94.97||94.92||1
1638212400000|2021-11-29 19:00:00|94.97||94.97||94.97||94.97||0
1638212410000|2021-11-29 19:00:10|94.92||94.92||94.92||94.92||0
1638212660000|2021-11-29 19:04:20|94.97||94.97||94.97||94.92||0
1638212670000|2021-11-29 19:04:30|94.92||94.97||94.97||94.92||0
1638212790000|2021-11-29 19:06:30|94.92||94.92||94.92||94.92||0
1638213130000|2021-11-29 19:12:10|94.97||94.97||94.97||94.97||0
1638213300000|2021-11-29 19:15:00|94.92||94.92||94.92||94.92||0
1638213850000|2021-11-29 19:24:10||94.79||94.79||94.79||94.79|214
1638214130000|2021-11-29 19:28:50|94.87||94.92||94.92||94.87||8
1638214140000|2021-11-29 19:29:00|94.87||94.87||94.87||94.87||0
1638214260000|2021-11-29 19:31:00|94.82|94.74|94.87|94.74|94.87|94.74|94.82|94.74|1
1638214270000|2021-11-29 19:31:10|94.82||94.87||94.87||94.82||0
1638214280000|2021-11-29 19:31:20|94.82||94.82||94.87||94.82||0
1638214370000|2021-11-29 19:32:50|94.87||94.87||94.87||94.87||0
1638214380000|2021-11-29 19:33:00|94.82||94.87||94.87||94.82||0
1638214420000|2021-11-29 19:33:40||94.79||94.79||94.79||94.79|0
1638214440000|2021-11-29 19:34:00||94.74||94.74||94.74||94.74|0
1638214560000|2021-11-29 19:36:00|94.82||94.82||94.82||94.82||0
1638214570000|2021-11-29 19:36:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|119
1638214580000|2021-11-29 19:36:20|94.82||94.82||94.82||94.82||0
1638214590000|2021-11-29 19:36:30|94.77||94.77||94.77||94.77||3
1638214600000|2021-11-29 19:36:40|||||||||1
1638214630000|2021-11-29 19:37:10|||||||||3
1638214640000|2021-11-29 19:37:20|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|2
1638214700000|2021-11-29 19:38:20|94.77||94.82||94.82||94.77||0
1638214710000|2021-11-29 19:38:30|94.77||94.77||94.77||94.77||1
1638214750000|2021-11-29 19:39:10|||||||||3
1638214770000|2021-11-29 19:39:30|||||||||6
1638214820000|2021-11-29 19:40:20|||||||||6
1638214880000|2021-11-29 19:41:20|||||||||8
1638214980000|2021-11-29 19:43:00|94.82||94.82||94.82||94.82||2
1638214990000|2021-11-29 19:43:10|94.77||94.77||94.82||94.77||0
1638215060000|2021-11-29 19:44:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1
1638215110000|2021-11-29 19:45:10||94.69||94.69||94.69||94.69|1
1638215210000|2021-11-29 19:46:50|94.77||94.82||94.82||94.77||0
1638215220000|2021-11-29 19:47:00|94.77||94.82||94.82||94.77||0
1638215300000|2021-11-29 19:48:20|94.77||94.77||94.82||94.77||0
1638215310000|2021-11-29 19:48:30|94.82||94.82||94.82||94.82||0
1638215370000|2021-11-29 19:49:30|94.77||94.77||94.77||94.77||0
1638215460000|2021-11-29 19:51:00|94.82||94.82||94.82||94.77||0
1638215480000|2021-11-29 19:51:20|94.77||94.82||94.82||94.77||0
1638215590000|2021-11-29 19:53:10|94.77||94.82||94.82||94.77||0
1638215600000|2021-11-29 19:53:20|94.77||94.77||94.82||94.77||0
1638215660000|2021-11-29 19:54:20||94.64||94.64||94.64||94.64|2
1638215690000|2021-11-29 19:54:50|94.72||94.72||94.72||94.72||0
1638215710000|2021-11-29 19:55:10|94.77||94.77||94.77||94.77||0
1638215720000|2021-11-29 19:55:20|94.72||94.72||94.72||94.72||0
1638215770000|2021-11-29 19:56:10|94.77||94.77||94.77||94.77||0
1638215830000|2021-11-29 19:57:10|94.72||94.72||94.72||94.72||0
1638216000000|2021-11-29 20:00:00|94.77||94.77||94.77||94.77||1
1638216040000|2021-11-29 20:00:40||94.69||94.64||94.69||94.64|0
1638216050000|2021-11-29 20:00:50||94.69||94.64||94.69||94.64|0
1638216110000|2021-11-29 20:01:50||94.69||94.69||94.69||94.69|0
1638216150000|2021-11-29 20:02:30|94.82|94.64|94.82|94.69|94.82|94.69|94.82|94.64|8
1638216170000|2021-11-29 20:02:50|94.77||94.82||94.82||94.77||2
1638216180000|2021-11-29 20:03:00|94.77||94.77||94.82||94.77||0
1638216190000|2021-11-29 20:03:10|94.82||94.77||94.82||94.77||0
1638216240000|2021-11-29 20:04:00||94.64||94.64||94.64||94.64|0
1638216300000|2021-11-29 20:05:00|94.72||94.77||94.77||94.72||0
1638216320000|2021-11-29 20:05:20|94.72||94.77||94.77||94.72||0
1638216330000|2021-11-29 20:05:30|94.72||94.77||94.77||94.72||1
1638216340000|2021-11-29 20:05:40|94.72|94.59|94.72|94.59|94.72|94.59|94.72|94.59|1
1638216350000|2021-11-29 20:05:50||94.64||94.59||94.64||94.59|184
1638216360000|2021-11-29 20:06:00|||||||||6
1638216440000|2021-11-29 20:07:20|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|2
1638216490000|2021-11-29 20:08:10|94.77||94.77||94.77||94.77||15
1638216600000|2021-11-29 20:10:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|1
1638216620000|2021-11-29 20:10:20|94.77||94.77||94.77||94.77||0
1638216650000|2021-11-29 20:10:50|94.82||94.82||94.82||94.82||0
1638216670000|2021-11-29 20:11:10|94.77||94.82||94.82||94.77||0
1638216790000|2021-11-29 20:13:10||94.74||94.74||94.74||94.74|0
1638216830000|2021-11-29 20:13:50|94.87||94.87||94.87||94.87||0
1638216870000|2021-11-29 20:14:30|94.82||94.82||94.82||94.82||0
1638216940000|2021-11-29 20:15:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|8
1638217140000|2021-11-29 20:19:00||94.74||94.74||94.74||94.74|3
1638217220000|2021-11-29 20:20:20|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|0
1638217270000|2021-11-29 20:21:10||94.74||94.74||94.74||94.74|0
1638217290000|2021-11-29 20:21:30||94.69||94.69||94.69||94.69|0
1638217300000|2021-11-29 20:21:40||94.74||94.74||94.74||94.74|0
1638217310000|2021-11-29 20:21:50||94.69||94.69||94.69||94.69|0
1638217570000|2021-11-29 20:26:10|94.77||94.77||94.77||94.77||0
1638217580000|2021-11-29 20:26:20|94.82||94.82||94.82||94.77||0
1638217610000|2021-11-29 20:26:50|94.77||94.82||94.82||94.77||0
1638217620000|2021-11-29 20:27:00|94.77||94.77||94.82||94.77||0
1638217630000|2021-11-29 20:27:10|94.82||94.82||94.82||94.82||0
1638217680000|2021-11-29 20:28:00|94.77||94.82||94.82||94.77||0
1638217700000|2021-11-29 20:28:20|94.77||94.77||94.82||94.77||0
1638217710000|2021-11-29 20:28:30|94.82||94.82||94.82||94.82||0
1638217730000|2021-11-29 20:28:50|94.77||94.77||94.82||94.77||0
1638217740000|2021-11-29 20:29:00|94.82||94.82||94.82||94.82||0
1638217750000|2021-11-29 20:29:10|94.77||94.77||94.77||94.77||0
1638217760000|2021-11-29 20:29:20|94.82|94.64|94.82|94.69|94.82|94.69|94.77|94.64|1
1638217770000|2021-11-29 20:29:30|94.77|94.64|94.77|94.64|94.82|94.64|94.77|94.64|0
1638217800000|2021-11-29 20:30:00|94.72|94.59|94.77|94.64|94.77|94.64|94.72|94.59|0
1638217830000|2021-11-29 20:30:30||94.69||94.64||94.69||94.64|0
1638218000000|2021-11-29 20:33:20||94.69||94.64||94.69||94.64|0
1638218010000|2021-11-29 20:33:30||94.69||94.64||94.69||94.64|0
1638218030000|2021-11-29 20:33:50||94.69||94.69||94.69||94.69|0
1638218060000|2021-11-29 20:34:20|94.82||94.82||94.82||94.82||1
1638218080000|2021-11-29 20:34:40|||||||||56
1638218090000|2021-11-29 20:34:50||94.74||94.74||94.74||94.74|0
1638218130000|2021-11-29 20:35:30||94.69||94.69||94.69||94.69|9
1638218170000|2021-11-29 20:36:10|94.77||94.77||94.77||94.77||0
1638218180000|2021-11-29 20:36:20||94.64||94.64||94.64||94.64|2
1638218190000|2021-11-29 20:36:30||94.69||94.64||94.69||94.64|0
1638218230000|2021-11-29 20:37:10||94.69||94.69||94.69||94.64|0
1638218240000|2021-11-29 20:37:20||94.64||94.64||94.64||94.64|0
1638218250000|2021-11-29 20:37:30||94.69||94.69||94.69||94.69|0
1638218260000|2021-11-29 20:37:40|||||||||1
1638218270000|2021-11-29 20:37:50|94.82||94.82||94.82||94.82||3
1638218300000|2021-11-29 20:38:20|94.77||94.77||94.77||94.77||0
1638218340000|2021-11-29 20:39:00||94.64||94.64||94.64||94.64|0
1638218440000|2021-11-29 20:40:40||94.69||94.69||94.69||94.69|0
1638218490000|2021-11-29 20:41:30||94.64||94.64||94.64||94.64|1
1638218510000|2021-11-29 20:41:50|94.72||94.77||94.77||94.72||0
1638218540000|2021-11-29 20:42:20|94.72||94.72||94.72||94.72||0
1638218550000|2021-11-29 20:42:30||94.59||94.59||94.59||94.59|0
1638218560000|2021-11-29 20:42:40|94.67||94.67||94.67||94.67||0
1638218590000|2021-11-29 20:43:10|||||||||61
1638218600000|2021-11-29 20:43:20|||||||||1
1638219020000|2021-11-29 20:50:20|94.62|94.49|94.57|94.49|94.62|94.49|94.57|94.49|1
1638219040000|2021-11-29 20:50:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|4
1638219060000|2021-11-29 20:51:00||94.49||94.54||94.54||94.49|0
1638219190000|2021-11-29 20:53:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|1
1638219210000|2021-11-29 20:53:30||94.54||94.59||94.59||94.54|0
1638219270000|2021-11-29 20:54:30|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|27
1638219280000|2021-11-29 20:54:40||94.54||94.54||94.54||94.54|1
1638219300000|2021-11-29 20:55:00||94.49||94.54||94.54||94.49|0
1638219310000|2021-11-29 20:55:10||94.49||94.54||94.54||94.49|0
1638219320000|2021-11-29 20:55:20||94.49||94.49||94.54||94.49|1
1638219330000|2021-11-29 20:55:30||94.54||94.54||94.54||94.49|0
1638219370000|2021-11-29 20:56:10|94.67||94.67||94.67||94.67||5
1638219410000|2021-11-29 20:56:50|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|8
1638219420000|2021-11-29 20:57:00|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|2
1638219470000|2021-11-29 20:57:50||94.59||94.59||94.59||94.59|1
1638219480000|2021-11-29 20:58:00|||||||||3
1638219500000|2021-11-29 20:58:20||94.54||94.54||94.54||94.54|6
1638219540000|2021-11-29 20:59:00|94.62|94.49|94.62|94.49|94.67|94.49|94.62|94.49|22
1638219550000|2021-11-29 20:59:10||94.44||94.44||94.44||94.44|5
1638219560000|2021-11-29 20:59:20|94.57||94.57||94.57||94.57||0
1638219570000|2021-11-29 20:59:30||94.39||94.39||94.39||94.39|9
1638219580000|2021-11-29 20:59:40|94.52||94.52||94.52||94.52||0
1638219590000|2021-11-29 20:59:50|94.47||94.47||94.47||94.47||0
1638247630000|2021-11-30 04:47:10|||||||||5
1638248690000|2021-11-30 05:04:50|94.04|93.72|94.04|93.72|94.04|93.72|94.04|93.72|129
1638248710000|2021-11-30 05:05:10|93.69|93.47|93.69|93.47|93.69|93.47|93.69|93.47|450
1638248760000|2021-11-30 05:06:00|93.54|93.12|93.54|93.12|93.54|93.12|93.54|93.12|53
1638248880000|2021-11-30 05:08:00||93.07||93.07||93.07||93.07|0
1638248940000|2021-11-30 05:09:00||92.97||92.97||92.97||92.97|0
1638249000000|2021-11-30 05:10:00||92.47||92.47||92.47||92.47|0
1638249670000|2021-11-30 05:21:10|92.54|90.72|92.54|90.72|92.54|90.72|92.54|90.72|818
1638249700000|2021-11-30 05:21:40||90.52||90.57||90.57||90.52|0
1638249720000|2021-11-30 05:22:00||91.07||91.07||91.07||91.07|0
1638249730000|2021-11-30 05:22:10||90.57||90.57||90.57||90.57|0
1638249740000|2021-11-30 05:22:20||90.62||90.62||90.62||90.62|0
1638249770000|2021-11-30 05:22:50||90.67||90.72||90.72||90.67|0
1638249830000|2021-11-30 05:23:50||90.52||90.52||90.52||90.52|0
1638250190000|2021-11-30 05:29:50||90.57||90.82||90.82||90.57|0
1638250200000|2021-11-30 05:30:00||90.87||90.97||90.97||90.87|0
1638250460000|2021-11-30 05:34:20||91.22||91.47||91.47||91.22|0
1638250470000|2021-11-30 05:34:30||91.72||91.72||91.72||91.72|0
1638250500000|2021-11-30 05:35:00||91.47||91.47||91.97||91.47|0
1638250520000|2021-11-30 05:35:20||91.22||91.22||91.22||91.22|0
1638250660000|2021-11-30 05:37:40|92.49||92.49||92.49||92.49||0
1638250700000|2021-11-30 05:38:20|92.54||92.54||92.54||92.54||0
1638250940000|2021-11-30 05:42:20||91.32||91.32||91.32||91.32|0
1638250970000|2021-11-30 05:42:50||91.47||91.47||91.47||91.47|0
1638250990000|2021-11-30 05:43:10||91.32||91.32||91.32||91.32|0
1638251010000|2021-11-30 05:43:30||91.42||91.42||91.42||91.42|0
1638251170000|2021-11-30 05:46:10|92.49||92.49||92.49||92.49||0
1638251280000|2021-11-30 05:48:00|92.34||92.34||92.34||92.34||0
1638251340000|2021-11-30 05:49:00|92.49||92.49||92.49||92.49||0
1638251430000|2021-11-30 05:50:30|92.04||92.04||92.04||92.04||0
1638251530000|2021-11-30 05:52:10|91.94||91.94||91.94||91.94||0
1638251570000|2021-11-30 05:52:50||91.57||91.57||91.57||91.57|0
1638251810000|2021-11-30 05:56:50||91.77||91.57||91.77||91.57|5
1638251830000|2021-11-30 05:57:10||91.62||91.62||91.62||91.62|0
1638252090000|2021-11-30 06:01:30|91.84||91.94||91.94||91.84||0
1638252110000|2021-11-30 06:01:50|||||||||2
1638252140000|2021-11-30 06:02:20|91.84||91.84||91.84||91.84||0
1638252150000|2021-11-30 06:02:30|91.64|90.52|91.74|90.52|91.84|90.52|91.64|90.52|4
1638252160000|2021-11-30 06:02:40|91.79||91.89||91.89||91.79||0
1638252170000|2021-11-30 06:02:50||90.47||90.47||90.47||90.47|0
1638252240000|2021-11-30 06:04:00|91.54||91.54||91.54||91.54||0
1638252370000|2021-11-30 06:06:10||91.02||91.02||91.02||91.02|0
1638252420000|2021-11-30 06:07:00|91.49|91.07|91.24|91.07|91.49|91.07|91.24|91.07|0
1638252430000|2021-11-30 06:07:10|91.29||91.39||91.39||91.29||0
1638252440000|2021-11-30 06:07:20||91.02||91.02||91.02||91.02|0
1638252460000|2021-11-30 06:07:40|91.34|91.07|91.29|91.07|91.34|91.07|91.24|91.07|0
1638252470000|2021-11-30 06:07:50|91.24|90.52|91.24|90.52|91.29|90.52|91.19|90.52|15
1638252480000|2021-11-30 06:08:00|91.29|90.47|91.34|90.47|91.34|90.47|91.29|90.47|0
1638252500000|2021-11-30 06:08:20|91.39||91.34||91.39||91.29||0
1638252520000|2021-11-30 06:08:40|91.39|90.87|91.44|90.97|91.44|90.97|91.39|90.87|0
1638252530000|2021-11-30 06:08:50|91.39||91.39||91.44||91.34||0
1638252550000|2021-11-30 06:09:10|91.34||91.49||91.54||91.34||0
1638252600000|2021-11-30 06:10:00|91.54||91.54||91.54||91.54||0
1638252680000|2021-11-30 06:11:20|91.49||91.49||91.49||91.49||0
1638252740000|2021-11-30 06:12:20|91.54|91.42|91.54|90.97|91.54|91.42|91.54|90.97|50
1638252770000|2021-11-30 06:12:50||91.02||91.02||91.02||91.02|0
1638252840000|2021-11-30 06:14:00|91.49||91.49||91.49||91.49||0
1638252850000|2021-11-30 06:14:10|91.69|91.47|91.69|91.47|91.69|91.47|91.69|91.47|83
1638252860000|2021-11-30 06:14:20|91.74||91.74||91.74||91.74||0
1638252900000|2021-11-30 06:15:00|91.69||91.64||91.69||91.64||0
1638252920000|2021-11-30 06:15:20|91.69||91.69||91.69||91.69||0
1638252950000|2021-11-30 06:15:50|91.64||91.64||91.64||91.64||1
1638252960000|2021-11-30 06:16:00|91.59|91.02|91.64|91.02|91.64|91.02|91.59|91.02|73
1638252970000|2021-11-30 06:16:10|91.59||91.64||91.64||91.59||0
1638252980000|2021-11-30 06:16:20|91.69||91.69||91.69||91.69||0
1638252990000|2021-11-30 06:16:30|91.74||91.74||91.74||91.74||0
1638253000000|2021-11-30 06:16:40|91.79||91.79||91.79||91.79||0
1638253050000|2021-11-30 06:17:30|91.84||91.84||91.84||91.84||0
1638253110000|2021-11-30 06:18:30|91.89||91.89||91.89||91.89||0
1638253150000|2021-11-30 06:19:10|92.19||92.19||92.19||92.19||0
1638253210000|2021-11-30 06:20:10|92.44||92.04||92.44||92.04||0
1638253260000|2021-11-30 06:21:00||91.52||91.52||91.52||91.52|0
1638253300000|2021-11-30 06:21:40|92.44||92.19||92.44||92.19||0
1638253340000|2021-11-30 06:22:20|92.64||92.34||92.64||92.34||0
1638253370000|2021-11-30 06:22:50||92.07||92.07||92.07||92.07|0
1638253380000|2021-11-30 06:23:00|92.49|91.02|92.49|91.02|92.49|91.02|92.49|91.02|0
1638253390000|2021-11-30 06:23:10|92.44||92.44||92.44||92.44||2
1638253400000|2021-11-30 06:23:20|92.39||92.39||92.39||92.39||1
1638253410000|2021-11-30 06:23:30|92.44|92.27|92.44|91.07|92.49|92.27|92.34|91.02|1
1638253420000|2021-11-30 06:23:40|92.34|91.02|92.44|92.22|92.49|92.22|92.34|91.02|0
1638253430000|2021-11-30 06:23:50|92.39|91.02|92.29|92.12|92.44|92.12|92.24|91.02|3
1638253440000|2021-11-30 06:24:00|92.19|91.02|92.29|91.92|92.29|92.07|92.19|91.02|3
1638253460000|2021-11-30 06:24:20|92.44|91.97|92.44|91.97|92.44|91.97|92.44|91.97|1
1638253490000|2021-11-30 06:24:50|92.39||92.34||92.39||92.34||0
1638253520000|2021-11-30 06:25:20|92.29|91.07|92.29|91.07|92.29|91.07|92.29|91.07|1
1638253530000|2021-11-30 06:25:30|92.24|91.32|92.24|91.32|92.24|91.32|92.24|91.32|0
1638253540000|2021-11-30 06:25:40|92.19||92.19||92.19||92.19||0
1638253740000|2021-11-30 06:29:00|92.39|92.17|92.34|91.32|92.39|92.17|92.34|91.32|2
1638253760000|2021-11-30 06:29:20||92.22||92.22||92.22||92.22|0
1638253770000|2021-11-30 06:29:30||91.32||91.32||91.32||91.32|2
1638253780000|2021-11-30 06:29:40|92.29||92.29||92.29||92.29||0
1638253880000|2021-11-30 06:31:20|92.04||92.04||92.04||92.04||0
1638253890000|2021-11-30 06:31:30|92.29||92.29||92.29||92.29||100
1638253950000|2021-11-30 06:32:30|92.24||92.29||92.29||92.24||0
1638254370000|2021-11-30 06:39:30|92.24||92.24||92.24||92.24||0
1638254400000|2021-11-30 06:40:00|92.04||92.24||92.24||92.04||0
1638254740000|2021-11-30 06:45:40||91.72||91.72||91.72||91.72|0
1638254890000|2021-11-30 06:48:10|92.09||92.09||92.09||92.09||0
1638254920000|2021-11-30 06:48:40|92.04||92.04||92.04||92.04||0
1638254970000|2021-11-30 06:49:30|||||||||15
1638255030000|2021-11-30 06:50:30|91.94||91.94||91.94||91.94||0
1638255050000|2021-11-30 06:50:50|91.89||91.84||91.89||91.84||27
1638255060000|2021-11-30 06:51:00|||||||||4
1638255070000|2021-11-30 06:51:10|||||||||6
1638255100000|2021-11-30 06:51:40|92.04|91.77|92.04|91.72|92.04|91.77|92.04|91.72|31
1638255300000|2021-11-30 06:55:00||91.77||91.77||91.77||91.77|0
1638255540000|2021-11-30 06:59:00||91.72||91.72||91.72||91.72|0
1638255600000|2021-11-30 07:00:00|92.02|91.74|91.87|91.74|92.02|91.94|91.87|91.74|51
1638255610000|2021-11-30 07:00:10||91.79||91.79||91.79||91.79|0
1638255620000|2021-11-30 07:00:20|91.92||92.02||92.02||91.92||7
1638255630000|2021-11-30 07:00:30|91.97|91.84|91.97|91.79|92.02|91.84|91.97|91.79|0
1638255640000|2021-11-30 07:00:40|92.02||92.02||92.02||91.97||0
1638255650000|2021-11-30 07:00:50|91.97|91.84|91.97|91.84|92.02|91.84|91.97|91.84|0
1638255660000|2021-11-30 07:01:00|91.92|91.79|92.02|91.79|92.02|91.79|91.92|91.79|0
1638255670000|2021-11-30 07:01:10||91.84||91.84||91.84||91.84|0
1638255680000|2021-11-30 07:01:20||91.89||91.94||91.94||91.89|0
1638255690000|2021-11-30 07:01:30|92.12|91.84|92.17|92.04|92.17|92.04|92.07|91.84|81
1638255700000|2021-11-30 07:01:40|92.12|92.09|92.02|91.94|92.17|92.09|92.02|91.94|31
1638255710000|2021-11-30 07:01:50|92.12|91.99|92.07|91.94|92.12|91.99|92.07|91.94|7
1638255720000|2021-11-30 07:02:00|92.02|91.74|92.02|91.74|92.02|91.79|92.02|91.74|168
1638255730000|2021-11-30 07:02:10|91.97||91.97||91.97||91.97||2
1638255740000|2021-11-30 07:02:20|||||||||2
1638255750000|2021-11-30 07:02:30|92.02|91.79|92.02|91.79|92.02|91.79|92.02|91.79|38
1638255760000|2021-11-30 07:02:40|91.97||91.97||91.97||91.97||1
1638255770000|2021-11-30 07:02:50|91.92||91.92||91.97||91.92||5
1638255780000|2021-11-30 07:03:00|||||||||2
1638255790000|2021-11-30 07:03:10|91.97|91.84|91.97|91.79|91.97|91.84|91.92|91.79|2
1638255800000|2021-11-30 07:03:20|91.92|91.84|91.92|91.84|91.97|91.89|91.92|91.79|8
1638255820000|2021-11-30 07:03:40|92.02|91.94|92.02|91.94|92.02|91.94|92.02|91.94|15
1638255830000|2021-11-30 07:03:50|92.07|91.89|92.02|91.89|92.07|91.89|92.02|91.89|3
1638255840000|2021-11-30 07:04:00|91.97|91.94|91.97|91.84|92.02|91.94|91.97|91.84|3
1638255850000|2021-11-30 07:04:10|92.02|91.89|91.97|91.84|92.02|91.94|91.97|91.84|4
1638255860000|2021-11-30 07:04:20|92.02|91.89|91.97|91.84|92.02|91.89|91.97|91.84|6
1638255870000|2021-11-30 07:04:30|92.02|91.89|92.02|91.89|92.02|91.89|92.02|91.89|0
1638255880000|2021-11-30 07:04:40||91.94||91.94||91.94||91.84|2
1638255900000|2021-11-30 07:05:00|92.17|92.04|92.22|92.04|92.22|92.09|92.17|92.04|6
1638255910000|2021-11-30 07:05:10||92.09||92.09||92.14||92.04|0
1638255950000|2021-11-30 07:05:50|92.32|92.14|92.32|92.14|92.32|92.14|92.32|92.09|55
1638255960000|2021-11-30 07:06:00||92.09||92.19||92.24||92.09|3
1638255970000|2021-11-30 07:06:10|92.37|92.29|92.37|92.19|92.37|92.29|92.37|92.19|6
1638255980000|2021-11-30 07:06:20|92.32|92.14|92.32|92.14|92.37|92.14|92.32|92.14|0
1638255990000|2021-11-30 07:06:30|92.37|92.19|92.37|92.19|92.37|92.19|92.32|92.19|0
1638256000000|2021-11-30 07:06:40|92.32|92.24|92.37|92.24|92.37|92.24|92.27|92.19|7
1638256010000|2021-11-30 07:06:50|92.47|92.29|92.47|92.34|92.47|92.39|92.47|92.29|8
1638256040000|2021-11-30 07:07:20||92.29||92.29||92.29||92.29|0
1638256050000|2021-11-30 07:07:30|92.42|92.24|92.42|92.24|92.42|92.24|92.42|92.24|0
1638256060000|2021-11-30 07:07:40|92.37||92.37||92.37||92.37||0
1638256070000|2021-11-30 07:07:50|92.32||92.32||92.32||92.32||20
1638256080000|2021-11-30 07:08:00|||||||||11
1638256090000|2021-11-30 07:08:10|||||||||11
1638256100000|2021-11-30 07:08:20|||||||||35
1638256110000|2021-11-30 07:08:30||92.19||92.19||92.19||92.19|9
1638256120000|2021-11-30 07:08:40|92.27||92.27||92.27||92.27||0
1638256200000|2021-11-30 07:10:00||92.14||92.14||92.14||92.14|9
1638256220000|2021-11-30 07:10:20|92.22||92.22||92.22||92.22||16
1638256260000|2021-11-30 07:11:00|92.17|92.09|92.17|92.09|92.17|92.09|92.17|92.09|6
1638256270000|2021-11-30 07:11:10|||||||||2
1638256290000|2021-11-30 07:11:30|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|4
1638256310000|2021-11-30 07:11:50|92.12||92.12||92.12||92.12||1
1638256330000|2021-11-30 07:12:10|92.22|92.04|92.22|92.09|92.22|92.09|92.22|92.04|27
1638256340000|2021-11-30 07:12:20|92.17|92.04|92.17|92.04|92.17|92.04|92.17|92.04|0
1638256360000|2021-11-30 07:12:40|92.12|91.99|92.12|91.99|92.12|91.99|92.12|91.99|0
1638256370000|2021-11-30 07:12:50||92.04||92.04||92.04||92.04|5
1638256380000|2021-11-30 07:13:00|92.17|92.09|92.17|92.04|92.17|92.09|92.17|92.04|29
1638256390000|2021-11-30 07:13:10|92.12|92.09|92.17|92.04|92.17|92.09|92.12|92.04|10
1638256410000|2021-11-30 07:13:30|92.12|92.09|92.17|92.09|92.17|92.09|92.12|92.04|11
1638256420000|2021-11-30 07:13:40||92.04||92.04||92.04||92.04|0
1638256430000|2021-11-30 07:13:50||91.99||91.99||91.99||91.99|1
1638256440000|2021-11-30 07:14:00|92.12||92.12||92.12||92.12||0
1638256450000|2021-11-30 07:14:10|92.07|91.94|92.02|91.89|92.07|91.94|92.02|91.89|17
1638256460000|2021-11-30 07:14:20||91.94||91.94||91.94||91.94|0
1638256470000|2021-11-30 07:14:30|92.07|91.99|92.07|91.99|92.07|91.99|92.07|91.99|1
1638256490000|2021-11-30 07:14:50|92.12||92.12||92.12||92.12||1
1638256500000|2021-11-30 07:15:00|92.17||92.17||92.17||92.17||26
1638256510000|2021-11-30 07:15:10|92.22|92.04|92.17|92.04|92.22|92.04|92.17|92.04|5
1638256520000|2021-11-30 07:15:20||91.99||91.99||91.99||91.99|0
1638256530000|2021-11-30 07:15:30|92.12||92.17||92.17||92.12||0
1638256610000|2021-11-30 07:16:50||92.04||92.04||92.04||92.04|0
1638256620000|2021-11-30 07:17:00|92.12||92.12||92.12||92.12||0
1638256630000|2021-11-30 07:17:10|92.17|91.99|92.17|91.99|92.17|91.99|92.17|91.99|10
1638256650000|2021-11-30 07:17:30|92.22|92.04|92.22|92.04|92.22|92.04|92.22|92.04|5
1638256660000|2021-11-30 07:17:40|92.32|92.09|92.32|92.14|92.32|92.14|92.32|92.09|11
1638256670000|2021-11-30 07:17:50|92.37|92.19|92.37|92.19|92.37|92.19|92.37|92.19|1
1638256690000|2021-11-30 07:18:10|92.32||92.32||92.32||92.32||0
1638256720000|2021-11-30 07:18:40||92.24||92.24||92.24||92.24|1
1638256730000|2021-11-30 07:18:50||92.19||92.19||92.19||92.19|11
1638256740000|2021-11-30 07:19:00|92.27|92.14|92.27|92.14|92.27|92.14|92.27|92.14|18
1638256840000|2021-11-30 07:20:40|92.32|92.19|92.32|92.19|92.32|92.19|92.32|92.19|1
1638256860000|2021-11-30 07:21:00|92.37||92.37||92.37||92.37||31
1638256900000|2021-11-30 07:21:40|92.42|92.24|92.42|92.24|92.42|92.24|92.42|92.24|3
1638256910000|2021-11-30 07:21:50||92.29||92.29||92.29||92.29|0
1638256930000|2021-11-30 07:22:10|92.47||92.47||92.47||92.47||3
1638256940000|2021-11-30 07:22:20||92.34||92.34||92.34||92.34|0
1638257070000|2021-11-30 07:24:30|92.42|92.29|92.37|92.29|92.42|92.29|92.37|92.29|37
1638257080000|2021-11-30 07:24:40||92.24||92.24||92.24||92.24|19
1638257170000|2021-11-30 07:26:10|92.32|92.19|92.32|92.19|92.32|92.19|92.32|92.19|17
1638257190000|2021-11-30 07:26:30|92.27|92.14|92.27|92.14|92.27|92.14|92.27|92.14|1
1638257260000|2021-11-30 07:27:40|92.32||92.32||92.32||92.32||155
1638257280000|2021-11-30 07:28:00||92.19||92.24||92.24||92.19|32
1638257290000|2021-11-30 07:28:10|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|10
1638257300000|2021-11-30 07:28:20||92.09||92.09||92.09||92.09|33
1638257310000|2021-11-30 07:28:30||92.04||92.04||92.04||92.04|7
1638257340000|2021-11-30 07:29:00|92.17||92.17||92.17||92.17||0
1638257370000|2021-11-30 07:29:30||91.99||91.99||91.99||91.99|0
1638257390000|2021-11-30 07:29:50|92.12||92.12||92.12||92.12||0
1638257450000|2021-11-30 07:30:50|||||||||5
1638257530000|2021-11-30 07:32:10|92.07|92.04|92.07|91.99|92.07|92.04|92.07|91.99|1
1638257540000|2021-11-30 07:32:20||91.94||91.94||91.94||91.94|25
1638257570000|2021-11-30 07:32:50|||||||||1
1638257580000|2021-11-30 07:33:00|92.02||92.02||92.02||92.02||0
1638257630000|2021-11-30 07:33:50||91.89||91.89||91.89||91.89|7
1638257650000|2021-11-30 07:34:10|91.97|91.84|91.97|91.84|91.97|91.84|91.97|91.84|0
1638257660000|2021-11-30 07:34:20|91.87|91.74|91.82|91.69|91.87|91.74|91.82|91.69|218
1638257730000|2021-11-30 07:35:30|91.87||91.87||91.87||91.87||20
1638257740000|2021-11-30 07:35:40||91.74||91.74||91.74||91.74|0
1638257750000|2021-11-30 07:35:50||91.79||91.74||91.79||91.74|2
1638257770000|2021-11-30 07:36:10|91.82||91.87||91.87||91.82||0
1638257790000|2021-11-30 07:36:30||91.79||91.74||91.79||91.74|5
1638257800000|2021-11-30 07:36:40||91.79||91.74||91.79||91.74|5
1638257870000|2021-11-30 07:37:50|91.82|91.59|91.72|91.59|91.87|91.59|91.72|91.59|39
1638257880000|2021-11-30 07:38:00||91.54||91.54||91.54||91.54|0
1638257910000|2021-11-30 07:38:30|91.77|91.64|91.77|91.64|91.77|91.64|91.77|91.64|25
1638257920000|2021-11-30 07:38:40||91.69||91.64||91.69||91.64|15
1638257940000|2021-11-30 07:39:00||91.69||91.69||91.69||91.69|3
1638257950000|2021-11-30 07:39:10||91.64||91.64||91.64||91.64|0
1638257970000|2021-11-30 07:39:30||91.69||91.69||91.69||91.69|9
1638257980000|2021-11-30 07:39:40|||||||||5
1638257990000|2021-11-30 07:39:50|91.82||91.82||91.82||91.82||7
1638258010000|2021-11-30 07:40:10|91.87|91.74|91.87|91.74|91.87|91.74|91.87|91.74|50
1638258030000|2021-11-30 07:40:30||91.79||91.74||91.79||91.74|5
1638258040000|2021-11-30 07:40:40||91.79||91.74||91.79||91.74|14
1638258080000|2021-11-30 07:41:20||91.69||91.74||91.74||91.69|0
1638258110000|2021-11-30 07:41:50|91.82|91.69|91.82|91.69|91.82|91.69|91.82|91.69|1
1638258150000|2021-11-30 07:42:30|||||||||2
1638258220000|2021-11-30 07:43:40||91.74||91.74||91.74||91.74|0
1638258230000|2021-11-30 07:43:50||91.69||91.74||91.74||91.69|8
1638258240000|2021-11-30 07:44:00|||||||||1
1638258250000|2021-11-30 07:44:10||91.69||91.74||91.74||91.69|3
1638258260000|2021-11-30 07:44:20|91.87||91.87||91.87||91.87||17
1638258270000|2021-11-30 07:44:30|91.82|91.79|91.82|91.74|91.82|91.79|91.82|91.74|17
1638258280000|2021-11-30 07:44:40|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|5
1638258290000|2021-11-30 07:44:50|91.72|91.59|91.72|91.59|91.72|91.59|91.72|91.59|5
1638258300000|2021-11-30 07:45:00|91.77|91.64|91.77|91.64|91.77|91.64|91.77|91.64|32
1638258310000|2021-11-30 07:45:10||91.69||91.69||91.69||91.64|13
1638258320000|2021-11-30 07:45:20||91.64||91.59||91.64||91.59|22
1638258330000|2021-11-30 07:45:30|91.72||91.72||91.72||91.72||5
1638258340000|2021-11-30 07:45:40||91.54||91.54||91.59||91.54|44
1638258360000|2021-11-30 07:46:00|91.77|91.59|91.77|91.59|91.77|91.59|91.77|91.59|39
1638258370000|2021-11-30 07:46:10|91.72||91.72||91.72||91.72||0
1638258390000|2021-11-30 07:46:30||91.54||91.54||91.54||91.54|24
1638258400000|2021-11-30 07:46:40|91.62||91.62||91.62||91.62||0
1638258420000|2021-11-30 07:47:00|91.67||91.67||91.67||91.67||42
1638258430000|2021-11-30 07:47:10|||||||||47
1638258440000|2021-11-30 07:47:20|91.62||91.62||91.62||91.62||0
1638258450000|2021-11-30 07:47:30|||||||||66
1638258460000|2021-11-30 07:47:40|91.87|91.69|91.87|91.69|91.87|91.69|91.87|91.69|440
1638258470000|2021-11-30 07:47:50|91.82|91.64|91.77|91.64|91.82|91.69|91.72|91.64|54
1638258480000|2021-11-30 07:48:00|91.72|91.59|91.72|91.64|91.72|91.64|91.72|91.59|38
1638258490000|2021-11-30 07:48:10||91.59||91.64||91.64||91.59|135
1638258500000|2021-11-30 07:48:20||91.59||91.59||91.59||91.59|2
1638258530000|2021-11-30 07:48:50|91.77||91.77||91.77||91.77||0
1638258540000|2021-11-30 07:49:00|91.82|91.64|91.82|91.69|91.82|91.69|91.82|91.64|1
1638258550000|2021-11-30 07:49:10|||||||||5
1638258560000|2021-11-30 07:49:20|91.87|91.74|91.82|91.64|91.87|91.74|91.82|91.64|122
1638258570000|2021-11-30 07:49:30|91.77|91.69|91.77|91.64|91.77|91.69|91.77|91.64|1
1638258580000|2021-11-30 07:49:40|91.82|91.69|91.77|91.69|91.82|91.69|91.77|91.64|9
1638258590000|2021-11-30 07:49:50||91.64||91.69||91.69||91.64|0
1638258600000|2021-11-30 07:50:00|91.82|91.64|91.82|91.64|91.82|91.69|91.82|91.64|10
1638258610000|2021-11-30 07:50:10|91.77|91.59|91.77|91.64|91.77|91.64|91.77|91.59|26
1638258620000|2021-11-30 07:50:20||91.59||91.59||91.59||91.59|0
1638258630000|2021-11-30 07:50:30||91.64||91.64||91.64||91.64|0
1638258640000|2021-11-30 07:50:40||91.59||91.59||91.59||91.59|0
1638258650000|2021-11-30 07:50:50|91.72|91.54|91.72|91.54|91.72|91.54|91.72|91.54|68
1638258660000|2021-11-30 07:51:00||91.59||91.59||91.59||91.59|5
1638258690000|2021-11-30 07:51:30|91.67||91.72||91.72||91.67||3
1638258700000|2021-11-30 07:51:40||91.64||91.64||91.64||91.64|0
1638258720000|2021-11-30 07:52:00|91.77||91.77||91.77||91.77||5
1638258750000|2021-11-30 07:52:30|91.87|91.74|91.87|91.74|91.87|91.74|91.87|91.74|49
1638258760000|2021-11-30 07:52:40|91.82|91.69|91.82|91.69|91.82|91.69|91.82|91.69|0
1638258820000|2021-11-30 07:53:40|91.92|91.79|91.92|91.79|91.92|91.79|91.92|91.79|100
1638258830000|2021-11-30 07:53:50||91.84||91.79||91.84||91.79|3
1638258860000|2021-11-30 07:54:20||91.84||91.84||91.84||91.84|21
1638258870000|2021-11-30 07:54:30|||||||||2
1638258890000|2021-11-30 07:54:50|92.02||92.02||92.02||92.02||202
1638258910000|2021-11-30 07:55:10|92.07|91.89|92.07|91.89|92.07|91.89|92.07|91.89|29
1638258920000|2021-11-30 07:55:20|92.02|91.79|92.02|91.79|92.02|91.79|92.02|91.79|116
1638258930000|2021-11-30 07:55:30||91.84||91.89||91.89||91.84|105
1638258940000|2021-11-30 07:55:40||91.84||91.89||91.89||91.84|299
1638258950000|2021-11-30 07:55:50||91.84||91.84||91.84||91.84|82
1638258960000|2021-11-30 07:56:00|91.92|91.89|91.92|91.84|91.92|91.89|91.92|91.84|24
1638258970000|2021-11-30 07:56:10|92.02|91.89|92.02|91.94|92.02|91.94|91.97|91.89|117
1638258980000|2021-11-30 07:56:20|92.12|91.99|92.12|91.99|92.12|91.99|92.12|91.99|48
1638258990000|2021-11-30 07:56:30|92.17|92.04|92.17|92.04|92.17|92.04|92.17|91.99|100
1638259000000|2021-11-30 07:56:40|92.12|91.99|92.17|92.04|92.17|92.04|92.12|91.99|50
1638259010000|2021-11-30 07:56:50|92.22|92.14|92.22|92.09|92.22|92.14|92.22|92.09|58
1638259050000|2021-11-30 07:57:30|92.27|92.14|92.27|92.14|92.27|92.14|92.27|92.14|234
1638259060000|2021-11-30 07:57:40||92.19||92.19||92.19||92.19|11
1638259070000|2021-11-30 07:57:50|92.22|92.14|92.27|92.14|92.27|92.19|92.22|92.14|168
1638259090000|2021-11-30 07:58:10|92.22|92.09|92.22|92.09|92.22|92.09|92.22|92.09|0
1638259100000|2021-11-30 07:58:20||92.14||92.14||92.14||92.14|121
1638259110000|2021-11-30 07:58:30|92.17|92.09|92.12|91.99|92.17|92.09|92.12|91.99|103
1638259120000|2021-11-30 07:58:40||92.04||91.99||92.04||91.99|62
1638259130000|2021-11-30 07:58:50||92.04||92.04||92.04||92.04|20
1638259140000|2021-11-30 07:59:00|92.17||92.12||92.17||92.12||4
1638259150000|2021-11-30 07:59:10|92.17|92.09|92.27|92.19|92.27|92.19|92.17|92.09|14
1638259160000|2021-11-30 07:59:20|92.22|92.14|92.17|92.09|92.22|92.14|92.17|92.09|35
1638259170000|2021-11-30 07:59:30|92.22|92.19|92.37|92.19|92.37|92.19|92.17|92.19|384
1638259180000|2021-11-30 07:59:40|92.42|92.24|92.37|92.24|92.42|92.29|92.37|92.24|134
1638259190000|2021-11-30 07:59:50|92.42|92.19|92.42|92.24|92.42|92.24|92.42|92.19|151
1638259200000|2021-11-30 08:00:00|92.37|92.29|92.17|92.09|92.42|92.29|92.12|92.04|750
1638259210000|2021-11-30 08:00:10|92.12|92.04|92.02|91.89|92.17|92.04|92.02|91.89|337
1638259220000|2021-11-30 08:00:20|91.97|91.94|92.12|91.99|92.17|92.09|91.97|91.94|228
1638259230000|2021-11-30 08:00:30|92.17|92.04|92.12|91.99|92.17|92.04|92.12|91.99|134
1638259240000|2021-11-30 08:00:40|92.17|92.04|92.17|92.04|92.17|92.04|92.12|91.99|85
1638259250000|2021-11-30 08:00:50|92.12|92.09|92.27|92.19|92.27|92.19|92.12|92.09|78
1638259260000|2021-11-30 08:01:00|92.32|92.24|92.27|92.14|92.32|92.24|92.27|92.14|121
1638259270000|2021-11-30 08:01:10|92.22|92.09|92.17|92.04|92.22|92.09|92.12|91.99|90
1638259280000|2021-11-30 08:01:20|92.12|91.99|92.12|92.04|92.17|92.04|92.12|91.99|33
1638259290000|2021-11-30 08:01:30|92.17|92.09|92.17|92.09|92.17|92.09|92.12|92.04|115
1638259300000|2021-11-30 08:01:40|92.22|92.14|92.27|92.14|92.27|92.19|92.22|92.14|278
1638259310000|2021-11-30 08:01:50|92.32|92.19|92.37|92.29|92.37|92.29|92.32|92.19|121
1638259320000|2021-11-30 08:02:00|92.42|92.34|92.37|92.29|92.47|92.39|92.37|92.29|129
1638259330000|2021-11-30 08:02:10|92.42|92.24|92.32|92.24|92.42|92.24|92.32|92.24|115
1638259340000|2021-11-30 08:02:20|92.37|92.29|92.37|92.29|92.42|92.29|92.37|92.24|353
1638259350000|2021-11-30 08:02:30|92.32|92.24|92.27|92.19|92.37|92.29|92.27|92.19|287
1638259360000|2021-11-30 08:02:40|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|24
1638259380000|2021-11-30 08:03:00|92.37|92.19|92.32|92.24|92.37|92.29|92.32|92.19|115
1638259390000|2021-11-30 08:03:10|92.27|92.19|92.27|92.19|92.27|92.19|92.27|92.19|37
1638259400000|2021-11-30 08:03:20|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.19|68
1638259410000|2021-11-30 08:03:30|92.37|92.29|92.32|92.24|92.37|92.29|92.27|92.19|171
1638259420000|2021-11-30 08:03:40|92.37||92.37||92.37||92.37||2
1638259430000|2021-11-30 08:03:50|92.32||92.32||92.32||92.32||1
1638259440000|2021-11-30 08:04:00|92.37|92.29|92.42|92.34|92.47|92.39|92.37|92.29|56
1638259450000|2021-11-30 08:04:10|||||||||31
1638259460000|2021-11-30 08:04:20||92.29||92.34||92.34||92.29|90
1638259470000|2021-11-30 08:04:30|92.47|92.39|92.47|92.39|92.52|92.39|92.47|92.39|84
1638259480000|2021-11-30 08:04:40|92.52|92.44|92.52|92.39|92.52|92.44|92.52|92.39|74
1638259490000|2021-11-30 08:04:50|92.47|92.44|92.47|92.39|92.52|92.44|92.47|92.39|20
1638259500000|2021-11-30 08:05:00|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|492
1638259510000|2021-11-30 08:05:10|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|129
1638259520000|2021-11-30 08:05:20|92.57|92.49|92.62|92.49|92.62|92.54|92.57|92.49|47
1638259530000|2021-11-30 08:05:30|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.54|1
1638259540000|2021-11-30 08:05:40|92.57|92.49|92.57|92.49|92.62|92.54|92.52|92.44|273
1638259550000|2021-11-30 08:05:50|92.62|92.54|92.67|92.54|92.67|92.59|92.62|92.54|66
1638259560000|2021-11-30 08:06:00|92.62|92.49|92.57|92.49|92.62|92.54|92.57|92.49|195
1638259570000|2021-11-30 08:06:10|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|70
1638259580000|2021-11-30 08:06:20|92.57|92.39|92.67|92.59|92.67|92.59|92.57|92.39|142
1638259590000|2021-11-30 08:06:30||92.54||92.59||92.59||92.54|0
1638259600000|2021-11-30 08:06:40|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|10
1638259610000|2021-11-30 08:06:50|92.72|92.64|92.82|92.69|92.82|92.74|92.72|92.64|168
1638259620000|2021-11-30 08:07:00|92.77|92.74|92.77|92.69|92.82|92.74|92.77|92.69|62
1638259630000|2021-11-30 08:07:10|92.82||92.77||92.82||92.77||196
1638259640000|2021-11-30 08:07:20|92.72|92.64|92.72|92.64|92.77|92.69|92.72|92.64|93
1638259650000|2021-11-30 08:07:30|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.59|46
1638259660000|2021-11-30 08:07:40|92.67|92.59|92.57|92.49|92.67|92.59|92.52|92.44|489
1638259670000|2021-11-30 08:07:50|92.62|92.54|92.62|92.49|92.62|92.54|92.57|92.49|67
1638259680000|2021-11-30 08:08:00|92.57|92.54|92.77|92.69|92.77|92.69|92.57|92.49|75
1638259690000|2021-11-30 08:08:10|92.72|92.64|92.72|92.59|92.72|92.69|92.67|92.59|219
1638259700000|2021-11-30 08:08:20|92.77|92.64|92.77|92.64|92.77|92.64|92.77|92.59|19
1638259710000|2021-11-30 08:08:30|92.82|92.69|92.82|92.69|92.82|92.74|92.82|92.69|55
1638259720000|2021-11-30 08:08:40|92.77||92.77||92.77||92.77||0
1638259730000|2021-11-30 08:08:50|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|265
1638259740000|2021-11-30 08:09:00|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|152
1638259750000|2021-11-30 08:09:10|||||||||7
1638259760000|2021-11-30 08:09:20|92.87|92.79|92.92|92.84|92.92|92.84|92.87|92.79|88
1638259770000|2021-11-30 08:09:30|92.87|92.79|92.87|92.79|92.87|92.84|92.82|92.74|257
1638259780000|2021-11-30 08:09:40|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|408
1638259790000|2021-11-30 08:09:50|92.97|92.79|92.97|92.89|92.97|92.89|92.97|92.79|54
1638259800000|2021-11-30 08:10:00|93.02|92.84|92.97|92.89|93.02|92.89|92.97|92.84|18
1638259810000|2021-11-30 08:10:10||92.84||92.84||92.89||92.84|11
1638259820000|2021-11-30 08:10:20||92.89||92.89||92.89||92.84|6
1638259830000|2021-11-30 08:10:30|93.02|92.84|92.92|92.84|93.02|92.84|92.92|92.84|83
1638259840000|2021-11-30 08:10:40|92.97||92.92||92.97||92.92||0
1638259850000|2021-11-30 08:10:50|92.97|92.79|92.87|92.79|92.97|92.84|92.87|92.79|67
1638259860000|2021-11-30 08:11:00|92.82|92.74|92.67|92.59|92.82|92.74|92.67|92.59|133
1638259870000|2021-11-30 08:11:10|92.72|92.54|92.77|92.64|92.77|92.69|92.62|92.54|407
1638259880000|2021-11-30 08:11:20|92.72|92.59|92.72|92.59|92.72|92.59|92.67|92.59|53
1638259890000|2021-11-30 08:11:30|92.77|92.64|92.82|92.69|92.82|92.69|92.77|92.64|27
1638259900000|2021-11-30 08:11:40|92.87|92.74|92.87|92.79|92.87|92.79|92.87|92.69|17
1638259910000|2021-11-30 08:11:50|92.92|92.74|92.97|92.89|92.97|92.89|92.92|92.74|70
1638259920000|2021-11-30 08:12:00|92.92|92.84|92.97|92.84|92.97|92.89|92.87|92.79|53
1638259930000|2021-11-30 08:12:10|93.02|92.89|92.97|92.89|93.02|92.89|92.97|92.89|42
1638259940000|2021-11-30 08:12:20|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.84|56
1638259950000|2021-11-30 08:12:30|93.02|92.94|93.02|92.89|93.02|92.94|93.02|92.89|42
1638259960000|2021-11-30 08:12:40|92.97|92.94|92.97|92.89|92.97|92.94|92.97|92.89|6
1638259970000|2021-11-30 08:12:50|93.02||92.97||93.02||92.97||8
1638259980000|2021-11-30 08:13:00|92.92|92.84|92.87|92.79|92.92|92.89|92.87|92.79|66
1638259990000|2021-11-30 08:13:10|92.92||92.92||92.92||92.87||41
1638260000000|2021-11-30 08:13:20|92.87|92.74|92.87|92.74|92.87|92.79|92.87|92.74|22
1638260010000|2021-11-30 08:13:30|92.82|92.79|92.77|92.69|92.82|92.79|92.77|92.69|428
1638260020000|2021-11-30 08:13:40|92.72|92.64|92.72|92.64|92.77|92.69|92.72|92.64|207
1638260030000|2021-11-30 08:13:50|92.67|92.59|92.67|92.59|92.72|92.59|92.67|92.59|91
1638260040000|2021-11-30 08:14:00|92.62|92.54|92.62|92.54|92.62|92.59|92.62|92.54|12
1638260050000|2021-11-30 08:14:10|92.57|92.49|92.57|92.49|92.62|92.49|92.57|92.49|295
1638260060000|2021-11-30 08:14:20|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|1707
1638260070000|2021-11-30 08:14:30|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|49
1638260080000|2021-11-30 08:14:40|92.72|92.64|92.77|92.64|92.77|92.64|92.67|92.59|615
1638260090000|2021-11-30 08:14:50|92.72|92.69|92.77|92.69|92.82|92.69|92.72|92.69|62
1638260100000|2021-11-30 08:15:00|92.72|92.64|92.62|92.54|92.72|92.64|92.62|92.54|376
1638260110000|2021-11-30 08:15:10|92.67||92.62||92.67||92.62||14
1638260120000|2021-11-30 08:15:20|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.44|68
1638260130000|2021-11-30 08:15:30|92.62|92.54|92.72|92.59|92.72|92.59|92.62|92.54|320
1638260140000|2021-11-30 08:15:40|92.67|92.54|92.62|92.54|92.67|92.59|92.62|92.54|25
1638260150000|2021-11-30 08:15:50|92.57|92.49|92.47|92.39|92.57|92.49|92.47|92.39|289
1638260160000|2021-11-30 08:16:00|92.52|92.44|92.72|92.64|92.72|92.64|92.52|92.44|300
1638260170000|2021-11-30 08:16:10|92.67|92.59|92.67|92.59|92.67|92.64|92.62|92.54|44
1638260180000|2021-11-30 08:16:20|92.72|92.64|92.77|92.69|92.77|92.69|92.72|92.64|41
1638260190000|2021-11-30 08:16:30|92.82|92.64|92.82|92.74|92.82|92.74|92.82|92.64|29
1638260200000|2021-11-30 08:16:40|92.87|92.69|92.87|92.79|92.87|92.79|92.87|92.69|30
1638260210000|2021-11-30 08:16:50|92.92||92.87||92.92||92.87||23
1638260220000|2021-11-30 08:17:00|92.82|92.74|92.72|92.64|92.82|92.74|92.72|92.59|40
1638260230000|2021-11-30 08:17:10|92.67|92.59|92.67|92.54|92.72|92.64|92.67|92.54|26
1638260240000|2021-11-30 08:17:20|92.72|92.59|92.72|92.64|92.72|92.64|92.72|92.54|19
1638260250000|2021-11-30 08:17:30||92.59||92.64||92.64||92.59|38
1638260260000|2021-11-30 08:17:40|92.77|92.59|92.72|92.64|92.77|92.69|92.72|92.59|515
1638260270000|2021-11-30 08:17:50|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|42
1638260280000|2021-11-30 08:18:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|40
1638260290000|2021-11-30 08:18:10|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|12
1638260300000|2021-11-30 08:18:20|92.72|92.64|92.77|92.69|92.77|92.69|92.67|92.59|22
1638260310000|2021-11-30 08:18:30||92.64||92.69||92.69||92.64|2
1638260320000|2021-11-30 08:18:40|92.82|92.64|92.72|92.64|92.82|92.69|92.72|92.64|418
1638260330000|2021-11-30 08:18:50|92.77|92.69|92.77|92.69|92.82|92.69|92.72|92.64|18
1638260340000|2021-11-30 08:19:00|92.82|92.74|92.77|92.69|92.82|92.74|92.77|92.69|127
1638260350000|2021-11-30 08:19:10|92.82|92.74|92.72|92.64|92.82|92.74|92.72|92.64|138
1638260360000|2021-11-30 08:19:20|92.77|92.69|92.77|92.69|92.82|92.74|92.72|92.69|110
1638260370000|2021-11-30 08:19:30|92.82|92.74|92.77|92.64|92.82|92.74|92.77|92.64|73
1638260380000|2021-11-30 08:19:40|92.72|92.59|92.77|92.69|92.77|92.69|92.72|92.59|54
1638260390000|2021-11-30 08:19:50|92.72|92.64|92.77|92.64|92.77|92.64|92.72|92.64|79
1638260400000|2021-11-30 08:20:00|92.82|92.69|92.82|92.74|92.82|92.74|92.77|92.69|206
1638260410000|2021-11-30 08:20:10|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|39
1638260420000|2021-11-30 08:20:20|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|88
1638260430000|2021-11-30 08:20:30|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.69|29
1638260440000|2021-11-30 08:20:40|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|39
1638260450000|2021-11-30 08:20:50|||||||||3
1638260460000|2021-11-30 08:21:00|92.77|92.69|92.77|92.69|92.77|92.74|92.77|92.69|21
1638260470000|2021-11-30 08:21:10|92.72|92.64|92.72|92.64|92.77|92.64|92.72|92.64|176
1638260480000|2021-11-30 08:21:20|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|269
1638260490000|2021-11-30 08:21:30|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|44
1638260500000|2021-11-30 08:21:40|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.79|72
1638260510000|2021-11-30 08:21:50|92.97|92.89|92.97|92.84|92.97|92.89|92.97|92.84|43
1638260520000|2021-11-30 08:22:00|92.92|92.79|92.77|92.69|92.92|92.79|92.77|92.69|94
1638260540000|2021-11-30 08:22:20|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|49
1638260550000|2021-11-30 08:22:30|92.77|92.69|92.77|92.69|92.77|92.69|92.72|92.64|313
1638260560000|2021-11-30 08:22:40|92.72|92.64|92.77|92.69|92.77|92.69|92.72|92.64|53
1638260580000|2021-11-30 08:23:00|92.82|92.74|92.77|92.69|92.82|92.74|92.77|92.69|62
1638260590000|2021-11-30 08:23:10|92.82|92.74|92.82|92.69|92.82|92.74|92.77|92.69|203
1638260600000|2021-11-30 08:23:20||92.74||92.74||92.74||92.69|1
1638260610000|2021-11-30 08:23:30|92.77|92.69|92.82|92.69|92.82|92.74|92.77|92.69|41
1638260620000|2021-11-30 08:23:40||92.74||92.74||92.74||92.69|7
1638260630000|2021-11-30 08:23:50|92.77|92.69|92.77|92.69|92.82|92.69|92.77|92.69|53
1638260640000|2021-11-30 08:24:00|92.72|92.64|92.77|92.64|92.77|92.64|92.72|92.64|121
1638260650000|2021-11-30 08:24:10|92.82|92.69|92.82|92.74|92.82|92.74|92.82|92.69|13
1638260660000|2021-11-30 08:24:20|||||||||10
1638260670000|2021-11-30 08:24:30|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|325
1638260680000|2021-11-30 08:24:40|92.62|92.54|92.72|92.64|92.72|92.64|92.62|92.54|554
1638260690000|2021-11-30 08:24:50|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|321
1638260700000|2021-11-30 08:25:00|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|21
1638260710000|2021-11-30 08:25:10|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|13
1638260720000|2021-11-30 08:25:20|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|13
1638260730000|2021-11-30 08:25:30|92.97|92.89|92.92|92.84|92.97|92.89|92.92|92.84|2
1638260740000|2021-11-30 08:25:40|92.87|92.79|92.87|92.79|92.92|92.79|92.87|92.79|14
1638260750000|2021-11-30 08:25:50|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.84|0
1638260760000|2021-11-30 08:26:00|92.87|92.79|92.92|92.84|92.92|92.84|92.87|92.79|20
1638260770000|2021-11-30 08:26:10|92.87|92.79|92.97|92.84|92.97|92.89|92.87|92.79|10
1638260780000|2021-11-30 08:26:20|92.92|92.89|92.97|92.84|92.97|92.89|92.92|92.84|3
1638260790000|2021-11-30 08:26:30|93.02|92.89|93.02|92.89|93.02|92.94|93.02|92.89|7
1638260800000|2021-11-30 08:26:40|92.97|92.94|92.97|92.89|92.97|92.94|92.97|92.84|11
1638260810000|2021-11-30 08:26:50|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.89|17
1638260820000|2021-11-30 08:27:00|92.97|92.89|93.02|92.89|93.02|92.94|92.97|92.89|12
1638260830000|2021-11-30 08:27:10|92.97|92.94|93.02|92.94|93.02|92.94|92.97|92.89|1
1638260840000|2021-11-30 08:27:20|93.07|92.89|93.07|92.99|93.07|92.99|93.07|92.89|110
1638260850000|2021-11-30 08:27:30|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|77
1638260860000|2021-11-30 08:27:40||92.99||92.99||93.04||92.99|4
1638260870000|2021-11-30 08:27:50|93.17|93.04|93.12|93.04|93.17|93.04|93.12|93.04|2
1638260880000|2021-11-30 08:28:00|93.17|92.99|93.12|92.99|93.17|92.99|93.07|92.99|130
1638260890000|2021-11-30 08:28:10|93.07|93.04|93.12|92.99|93.12|93.04|93.07|92.99|23
1638260900000|2021-11-30 08:28:20|93.17|93.04|93.12|93.04|93.17|93.04|93.12|93.04|7
1638260910000|2021-11-30 08:28:30|93.17|92.99|93.07|92.99|93.17|92.99|93.07|92.99|16
1638260920000|2021-11-30 08:28:40|93.12||93.07||93.12||93.07||0
1638260930000|2021-11-30 08:28:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|3
1638260940000|2021-11-30 08:29:00|93.17|93.09|93.17|93.04|93.17|93.09|93.12|92.99|131
1638260950000|2021-11-30 08:29:10||93.09||93.09||93.09||93.09|0
1638260960000|2021-11-30 08:29:20|93.22|93.04|93.27|93.14|93.27|93.14|93.17|93.04|23
1638260970000|2021-11-30 08:29:30|93.22|93.19|93.27|93.14|93.32|93.19|93.22|93.14|257
1638260980000|2021-11-30 08:29:40||93.19||93.19||93.19||93.14|5
1638260990000|2021-11-30 08:29:50|93.32||93.32||93.32||93.27||20
1638261000000|2021-11-30 08:30:00|93.27||93.27||93.27||93.27||42
1638261010000|2021-11-30 08:30:10|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|11
1638261020000|2021-11-30 08:30:20|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|43
1638261030000|2021-11-30 08:30:30|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.19|29
1638261040000|2021-11-30 08:30:40||93.19||93.19||93.19||93.19|18
1638261050000|2021-11-30 08:30:50|93.27|93.24|93.22|93.14|93.32|93.24|93.22|93.14|360
1638261060000|2021-11-30 08:31:00|93.17|93.09|93.17|93.04|93.17|93.14|93.17|93.04|100
1638261070000|2021-11-30 08:31:10|93.22|93.09|93.22|93.14|93.22|93.14|93.22|93.04|2
1638261080000|2021-11-30 08:31:20|93.27|93.09|93.27|93.19|93.27|93.19|93.27|93.09|205
1638261090000|2021-11-30 08:31:30|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|21
1638261100000|2021-11-30 08:31:40|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|94
1638261110000|2021-11-30 08:31:50|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|46
1638261120000|2021-11-30 08:32:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|4
1638261130000|2021-11-30 08:32:10|93.17|93.09|93.17|93.09|93.17|93.14|93.17|93.09|16
1638261140000|2021-11-30 08:32:20|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|32
1638261150000|2021-11-30 08:32:30|93.12|93.04|93.22|93.14|93.22|93.14|93.12|93.04|54
1638261160000|2021-11-30 08:32:40|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|18
1638261170000|2021-11-30 08:32:50|93.27|93.19|93.17|93.09|93.27|93.19|93.17|93.09|796
1638261180000|2021-11-30 08:33:00|93.22|93.04|93.17|93.04|93.22|93.04|93.12|93.04|58
1638261190000|2021-11-30 08:33:10|93.12|93.09|93.17|93.04|93.17|93.09|93.12|93.04|106
1638261200000|2021-11-30 08:33:20|93.12|93.09|93.12|93.04|93.17|93.09|93.12|93.04|6
1638261210000|2021-11-30 08:33:30|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|44
1638261220000|2021-11-30 08:33:40|93.12|92.94|93.07|92.99|93.12|92.99|93.07|92.94|13
1638261230000|2021-11-30 08:33:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|92.99|3
1638261240000|2021-11-30 08:34:00|93.17|92.99|93.17|93.09|93.17|93.09|93.17|92.99|21
1638261250000|2021-11-30 08:34:10|93.12|93.04|93.12|93.04|93.12|93.09|93.12|93.04|6
1638261260000|2021-11-30 08:34:20|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|130
1638261270000|2021-11-30 08:34:30|93.07|92.99|93.12|92.99|93.12|93.04|93.07|92.99|102
1638261280000|2021-11-30 08:34:40|93.07|93.04|93.12|92.99|93.12|93.04|93.07|92.99|1
1638261290000|2021-11-30 08:34:50|93.17|93.04|93.07|92.99|93.17|93.04|93.07|92.99|6
1638261300000|2021-11-30 08:35:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|24
1638261310000|2021-11-30 08:35:10|93.12|92.94|93.07|92.99|93.12|92.99|93.07|92.94|145
1638261320000|2021-11-30 08:35:20|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|97
1638261330000|2021-11-30 08:35:30|93.12|92.94|93.07|92.99|93.12|92.99|93.07|92.94|327
1638261340000|2021-11-30 08:35:40|93.12|93.04|93.12|92.99|93.12|93.04|93.07|92.99|6
1638261350000|2021-11-30 08:35:50|93.07||93.07||93.12||93.07||0
1638261360000|2021-11-30 08:36:00|93.12|92.94|93.07|92.99|93.12|92.99|93.02|92.94|160
1638261370000|2021-11-30 08:36:10|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|7
1638261380000|2021-11-30 08:36:20|93.02|92.94|93.07|92.94|93.07|92.99|93.02|92.94|4
1638261390000|2021-11-30 08:36:30|93.02||93.02||93.02||93.02||82
1638261400000|2021-11-30 08:36:40|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|28
1638261410000|2021-11-30 08:36:50|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|32
1638261420000|2021-11-30 08:37:00|93.02|92.84|93.02|92.89|93.02|92.89|93.02|92.84|275
1638261430000|2021-11-30 08:37:10|92.97|92.94|92.97|92.89|93.02|92.94|92.97|92.89|6
1638261440000|2021-11-30 08:37:20|||||||||8
1638261450000|2021-11-30 08:37:30|93.02|92.84|92.92|92.84|93.02|92.84|92.92|92.84|33
1638261460000|2021-11-30 08:37:40|92.97|92.79|92.92|92.84|92.97|92.84|92.92|92.79|21
1638261470000|2021-11-30 08:37:50|92.97||92.92||92.97||92.92||4
1638261480000|2021-11-30 08:38:00||92.79||92.79||92.84||92.79|17
1638261490000|2021-11-30 08:38:10|92.97|92.84|92.97|92.84|92.97|92.84|92.97|92.84|5
1638261500000|2021-11-30 08:38:20|92.92||92.92||92.92||92.92||13
1638261510000|2021-11-30 08:38:30|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|54
1638261520000|2021-11-30 08:38:40|92.92|92.84|92.92|92.84|92.92|92.84|92.92|92.79|41
1638261530000|2021-11-30 08:38:50|92.97||92.97||92.97||92.97||63
1638261540000|2021-11-30 08:39:00|92.92|92.89|92.92|92.84|92.97|92.89|92.92|92.84|9
1638261550000|2021-11-30 08:39:10||92.79||92.84||92.84||92.79|26
1638261570000|2021-11-30 08:39:30|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|22
1638261580000|2021-11-30 08:39:40|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|3
1638261590000|2021-11-30 08:39:50|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|8
1638261600000|2021-11-30 08:40:00|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|10
1638261610000|2021-11-30 08:40:10|92.92|92.84|92.92|92.79|92.97|92.84|92.92|92.79|13
1638261620000|2021-11-30 08:40:20|92.87|92.84|92.87|92.79|92.92|92.84|92.87|92.79|100
1638261630000|2021-11-30 08:40:30|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|77
1638261640000|2021-11-30 08:40:40|92.92||92.87||92.92||92.87||20
1638261650000|2021-11-30 08:40:50|92.92|92.84|92.87|92.79|92.97|92.84|92.87|92.79|232
1638261660000|2021-11-30 08:41:00|92.92|92.84|92.87|92.79|92.92|92.84|92.87|92.79|7
1638261670000|2021-11-30 08:41:10|92.92||92.87||92.92||92.87||15
1638261680000|2021-11-30 08:41:20|92.82|92.74|92.87|92.74|92.87|92.79|92.82|92.74|130
1638261690000|2021-11-30 08:41:30|92.82|92.79|92.82|92.74|92.82|92.79|92.82|92.74|2
1638261700000|2021-11-30 08:41:40|92.87||92.82||92.87||92.82||2
1638261710000|2021-11-30 08:41:50|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|25
1638261720000|2021-11-30 08:42:00|92.77|92.69|92.82|92.69|92.82|92.74|92.77|92.69|7
1638261730000|2021-11-30 08:42:10|92.77|92.74|92.82|92.69|92.82|92.74|92.77|92.69|21
1638261740000|2021-11-30 08:42:20||92.74||92.69||92.74||92.69|4
1638261750000|2021-11-30 08:42:30|92.77|92.74|92.82|92.74|92.87|92.79|92.77|92.69|128
1638261760000|2021-11-30 08:42:40|92.87|92.79|92.92|92.84|92.92|92.84|92.87|92.74|164
1638261770000|2021-11-30 08:42:50|92.97|92.89|92.97|92.84|92.97|92.89|92.97|92.84|3
1638261780000|2021-11-30 08:43:00|92.92|92.89|92.92|92.84|92.97|92.89|92.92|92.84|358
1638261790000|2021-11-30 08:43:10|92.87|92.79|92.92|92.79|92.92|92.79|92.87|92.79|9
1638261800000|2021-11-30 08:43:20|92.97|92.84|92.97|92.89|92.97|92.89|92.97|92.84|77
1638261810000|2021-11-30 08:43:30|92.92|92.84|92.92|92.84|92.97|92.84|92.92|92.84|4
1638261820000|2021-11-30 08:43:40|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|0
1638261830000|2021-11-30 08:43:50|93.02||93.02||93.02||92.97||4
1638261840000|2021-11-30 08:44:00|92.97|92.94|93.07|92.99|93.07|92.99|92.97|92.94|62
1638261850000|2021-11-30 08:44:10|||||||||1
1638261870000|2021-11-30 08:44:30|93.02|92.94|93.02|92.89|93.02|92.94|92.97|92.89|176
1638261880000|2021-11-30 08:44:40|92.97|92.94|93.02|92.94|93.07|92.99|92.97|92.94|22
1638261890000|2021-11-30 08:44:50|92.97|92.89|93.02|92.89|93.02|92.89|92.97|92.89|258
1638261900000|2021-11-30 08:45:00|92.97||92.97||93.02||92.97||3
1638261910000|2021-11-30 08:45:10||92.84||92.84||92.89||92.84|7
1638261920000|2021-11-30 08:45:20|92.92|92.79|92.87|92.79|92.92|92.79|92.87|92.74|429
1638261930000|2021-11-30 08:45:30|92.82|92.74|92.82|92.74|92.87|92.79|92.82|92.74|9
1638261940000|2021-11-30 08:45:40|92.87|92.79|92.87|92.74|92.87|92.79|92.87|92.74|11
1638261950000|2021-11-30 08:45:50|92.82||92.87||92.87||92.82||0
1638261960000|2021-11-30 08:46:00|92.82|92.69|92.82|92.74|92.82|92.74|92.82|92.69|31
1638261970000|2021-11-30 08:46:10||92.69||92.74||92.74||92.69|1
1638261980000|2021-11-30 08:46:20|92.87|92.69|92.87|92.79|92.87|92.79|92.87|92.69|101
1638261990000|2021-11-30 08:46:30|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|188
1638262000000|2021-11-30 08:46:40|92.77|92.69|92.72|92.64|92.82|92.69|92.72|92.64|742
1638262010000|2021-11-30 08:46:50||92.59||92.59||92.59||92.59|96
1638262020000|2021-11-30 08:47:00|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.64|327
1638262030000|2021-11-30 08:47:10|92.67|92.59|92.67|92.59|92.72|92.59|92.67|92.59|229
1638262040000|2021-11-30 08:47:20|92.72||92.72||92.72||92.67||1
1638262050000|2021-11-30 08:47:30|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.59|7
1638262060000|2021-11-30 08:47:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|309
1638262070000|2021-11-30 08:47:50|92.82|92.74|92.72|92.64|92.82|92.74|92.67|92.59|1144
1638262080000|2021-11-30 08:48:00|92.77||92.72||92.77||92.72||18
1638262090000|2021-11-30 08:48:10|92.77||92.72||92.77||92.72||9
1638262110000|2021-11-30 08:48:30|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|34
1638262120000|2021-11-30 08:48:40||92.64||92.64||92.64||92.59|0
1638262130000|2021-11-30 08:48:50|92.67|92.59|92.67|92.59|92.67|92.64|92.67|92.59|9
1638262140000|2021-11-30 08:49:00|92.72|92.64|92.72|92.64|92.72|92.64|92.67|92.59|5
1638262150000|2021-11-30 08:49:10|92.67|92.59|92.67|92.59|92.72|92.64|92.67|92.59|3
1638262160000|2021-11-30 08:49:20|92.62|92.54|92.62|92.54|92.67|92.54|92.62|92.54|38
1638262170000|2021-11-30 08:49:30||92.49||92.54||92.54||92.49|27
1638262180000|2021-11-30 08:49:40|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|27
1638262190000|2021-11-30 08:49:50|92.57|92.49|92.62|92.49|92.62|92.49|92.57|92.49|2
1638262200000|2021-11-30 08:50:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.49|40
1638262210000|2021-11-30 08:50:10|||||||||5
1638262220000|2021-11-30 08:50:20|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|47
1638262230000|2021-11-30 08:50:30|92.67|92.64|92.72|92.64|92.77|92.64|92.67|92.64|48
1638262240000|2021-11-30 08:50:40|92.77|92.69|92.77|92.64|92.77|92.69|92.72|92.64|568
1638262250000|2021-11-30 08:50:50|92.72||92.72||92.77||92.72||3
1638262260000|2021-11-30 08:51:00|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|29
1638262270000|2021-11-30 08:51:10|92.67|92.64|92.67|92.54|92.67|92.64|92.62|92.54|150
1638262280000|2021-11-30 08:51:20||92.59||92.54||92.59||92.54|7
1638262300000|2021-11-30 08:51:40|92.72|92.59|92.72|92.59|92.72|92.59|92.72|92.59|55
1638262320000|2021-11-30 08:52:00|92.67|92.64|92.67|92.59|92.72|92.64|92.67|92.59|1
1638262330000|2021-11-30 08:52:10||92.54||92.54||92.54||92.54|10
1638262340000|2021-11-30 08:52:20||92.59||92.59||92.59||92.59|7
1638262350000|2021-11-30 08:52:30|92.72||92.72||92.72||92.72||9
1638262360000|2021-11-30 08:52:40|92.67|92.64|92.77|92.64|92.77|92.64|92.67|92.64|42
1638262370000|2021-11-30 08:52:50|92.72|92.59|92.67|92.59|92.77|92.59|92.67|92.59|15
1638262380000|2021-11-30 08:53:00|92.72|92.54|92.72|92.59|92.72|92.64|92.67|92.54|36
1638262390000|2021-11-30 08:53:10||92.64||92.59||92.64||92.59|3
1638262400000|2021-11-30 08:53:20|92.77|92.64|92.77|92.64|92.77|92.64|92.77|92.64|70
1638262410000|2021-11-30 08:53:30|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|33
1638262420000|2021-11-30 08:53:40||92.74||92.74||92.74||92.74|0
1638262430000|2021-11-30 08:53:50||92.69||92.74||92.74||92.69|64
1638262440000|2021-11-30 08:54:00|92.87|92.79|92.92|92.79|92.92|92.84|92.82|92.79|61
1638262450000|2021-11-30 08:54:10|92.87|92.84|92.92|92.84|92.92|92.84|92.87|92.79|270
1638262460000|2021-11-30 08:54:20|||||||||1
1638262470000|2021-11-30 08:54:30|92.97||92.97||92.97||92.97||18
1638262480000|2021-11-30 08:54:40|92.92||92.97||92.97||92.92||0
1638262500000|2021-11-30 08:55:00|93.02|92.89|92.97|92.89|93.02|92.89|92.97|92.89|13
1638262510000|2021-11-30 08:55:10|||||||||2
1638262520000|2021-11-30 08:55:20|92.92|92.84|92.97|92.84|92.97|92.84|92.92|92.84|25
1638262530000|2021-11-30 08:55:30|92.92||92.97||92.97||92.92||0
1638262540000|2021-11-30 08:55:40|92.92||92.92||92.92||92.92||89
1638262550000|2021-11-30 08:55:50|92.97||92.97||92.97||92.97||35
1638262560000|2021-11-30 08:56:00|92.92|92.89|93.02|92.94|93.02|92.94|92.92|92.89|25
1638262570000|2021-11-30 08:56:10|92.97|92.89|93.02|92.89|93.02|92.94|92.97|92.89|30
1638262580000|2021-11-30 08:56:20||92.94||92.94||92.94||92.94|0
1638262590000|2021-11-30 08:56:30|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|425
1638262610000|2021-11-30 08:56:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|58
1638262620000|2021-11-30 08:57:00|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.09|114
1638262630000|2021-11-30 08:57:10|93.22|93.14|93.27|93.14|93.27|93.14|93.22|93.14|222
1638262640000|2021-11-30 08:57:20|93.22||93.22||93.27||93.22||12
1638262650000|2021-11-30 08:57:30|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|15
1638262660000|2021-11-30 08:57:40|93.17|93.14|93.27|93.19|93.27|93.19|93.17|93.14|48
1638262670000|2021-11-30 08:57:50|||||||||98
1638262680000|2021-11-30 08:58:00|93.22|93.14|93.17|93.09|93.22|93.14|93.17|93.09|208
1638262690000|2021-11-30 08:58:10|93.22||93.22||93.22||93.17||4
1638262700000|2021-11-30 08:58:20|93.17|93.14|93.17|93.09|93.17|93.14|93.17|93.09|4
1638262710000|2021-11-30 08:58:30|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|94
1638262720000|2021-11-30 08:58:40|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|279
1638262730000|2021-11-30 08:58:50|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|93
1638262740000|2021-11-30 08:59:00|93.17|93.09|93.17|93.09|93.22|93.14|93.17|93.09|39
1638262750000|2021-11-30 08:59:10|93.22|93.14|93.22|93.09|93.22|93.14|93.22|93.09|3
1638262760000|2021-11-30 08:59:20|93.17|93.14|93.17|93.09|93.17|93.14|93.17|93.09|2
1638262770000|2021-11-30 08:59:30|||||||||2
1638262780000|2021-11-30 08:59:40|93.22||93.17||93.22||93.17||2
1638262790000|2021-11-30 08:59:50|93.22||93.17||93.22||93.17||10
1638262800000|2021-11-30 09:00:00|93.22|93.04|93.07|92.99|93.22|93.04|93.02|92.94|343
1638262810000|2021-11-30 09:00:10|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|2
1638262820000|2021-11-30 09:00:20|93.07|92.99|93.07|92.99|93.12|92.99|93.07|92.99|14
1638262830000|2021-11-30 09:00:30|93.02|92.94|93.02|92.94|93.02|92.94|92.97|92.89|539
1638262840000|2021-11-30 09:00:40|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|46
1638262850000|2021-11-30 09:00:50||92.84||92.89||92.89||92.84|4
1638262860000|2021-11-30 09:01:00|92.92|92.84|92.92|92.79|92.97|92.89|92.92|92.79|25
1638262870000|2021-11-30 09:01:10|92.87|92.84|92.82|92.74|92.87|92.84|92.82|92.74|2
1638262890000|2021-11-30 09:01:30|92.77|92.69|92.82|92.69|92.82|92.69|92.77|92.69|12
1638262900000|2021-11-30 09:01:40|92.77|92.74|92.87|92.79|92.92|92.84|92.77|92.69|636
1638262910000|2021-11-30 09:01:50|92.92|92.84|92.92|92.84|92.92|92.84|92.87|92.79|15
1638262920000|2021-11-30 09:02:00|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|113
1638262930000|2021-11-30 09:02:10|92.92|92.84|92.92|92.84|92.97|92.84|92.92|92.84|54
1638262940000|2021-11-30 09:02:20|92.87|92.79|92.92|92.79|92.92|92.84|92.87|92.79|45
1638262950000|2021-11-30 09:02:30|92.87|92.84|92.92|92.84|92.92|92.84|92.87|92.79|0
1638262960000|2021-11-30 09:02:40||92.79||92.84||92.84||92.79|105
1638262970000|2021-11-30 09:02:50|92.97|92.89|92.92|92.84|92.97|92.89|92.92|92.84|85
1638262980000|2021-11-30 09:03:00|92.97|92.89|92.97|92.84|92.97|92.89|92.97|92.84|30
1638262990000|2021-11-30 09:03:10|92.92|92.89|92.97|92.89|92.97|92.89|92.92|92.84|7
1638263000000|2021-11-30 09:03:20||92.84||92.89||92.89||92.84|8
1638263010000|2021-11-30 09:03:30|92.92|92.84|92.92|92.79|92.92|92.84|92.87|92.79|27
1638263020000|2021-11-30 09:03:40|92.87||92.92||92.92||92.87||0
1638263030000|2021-11-30 09:03:50|92.87|92.84|92.92|92.84|92.92|92.84|92.87|92.79|2
1638263040000|2021-11-30 09:04:00|92.97|92.89|92.97|92.84|92.97|92.89|92.97|92.84|50
1638263050000|2021-11-30 09:04:10|92.92|92.89|92.92|92.84|92.92|92.89|92.92|92.84|0
1638263060000|2021-11-30 09:04:20|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|22
1638263070000|2021-11-30 09:04:30|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|1
1638263080000|2021-11-30 09:04:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.64|167
1638263090000|2021-11-30 09:04:50|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|311
1638263100000|2021-11-30 09:05:00|92.77|92.69|92.72|92.64|92.77|92.74|92.72|92.64|220
1638263110000|2021-11-30 09:05:10|92.77|92.69|92.82|92.69|92.82|92.69|92.77|92.69|402
1638263120000|2021-11-30 09:05:20|92.77|92.74|92.77|92.69|92.77|92.74|92.77|92.69|33
1638263140000|2021-11-30 09:05:40|92.72|92.64|92.72|92.59|92.77|92.69|92.67|92.59|178
1638263150000|2021-11-30 09:05:50|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.59|2
1638263160000|2021-11-30 09:06:00|92.77|92.69|92.77|92.69|92.82|92.74|92.77|92.69|533
1638263180000|2021-11-30 09:06:20|92.82|92.74|92.77|92.69|92.82|92.74|92.77|92.69|6
1638263190000|2021-11-30 09:06:30|92.72|92.64|92.72|92.59|92.72|92.64|92.72|92.59|44
1638263200000|2021-11-30 09:06:40|92.77|92.64|92.72|92.64|92.77|92.64|92.72|92.64|4
1638263210000|2021-11-30 09:06:50|92.77||92.77||92.77||92.72||4
1638263220000|2021-11-30 09:07:00|92.72|92.69|92.72|92.64|92.72|92.69|92.72|92.64|8
1638263230000|2021-11-30 09:07:10|92.67|92.59|92.67|92.54|92.67|92.59|92.62|92.54|658
1638263240000|2021-11-30 09:07:20|92.62|92.59|92.67|92.54|92.67|92.59|92.62|92.54|55
1638263250000|2021-11-30 09:07:30|92.62|92.59|92.67|92.54|92.67|92.59|92.62|92.54|0
1638263260000|2021-11-30 09:07:40|92.62||92.67||92.67||92.62||3
1638263270000|2021-11-30 09:07:50|92.72|92.59|92.72|92.64|92.72|92.64|92.67|92.59|21
1638263280000|2021-11-30 09:08:00|92.67|92.59|92.67|92.59|92.72|92.64|92.67|92.59|516
1638263290000|2021-11-30 09:08:10|92.72||92.72||92.72||92.67||0
1638263300000|2021-11-30 09:08:20|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.64|0
1638263310000|2021-11-30 09:08:30||92.59||92.64||92.64||92.59|2
1638263320000|2021-11-30 09:08:40|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|0
1638263330000|2021-11-30 09:08:50|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.64|0
1638263340000|2021-11-30 09:09:00||92.59||92.64||92.64||92.59|4
1638263350000|2021-11-30 09:09:10|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|32
1638263360000|2021-11-30 09:09:20|92.67|92.64|92.67|92.59|92.67|92.64|92.67|92.59|1
1638263370000|2021-11-30 09:09:30|92.72|92.54|92.62|92.54|92.72|92.54|92.62|92.54|0
1638263380000|2021-11-30 09:09:40|92.57|92.49|92.57|92.44|92.57|92.49|92.52|92.44|655
1638263390000|2021-11-30 09:09:50|92.52|92.49|92.57|92.49|92.57|92.49|92.52|92.44|4
1638263400000|2021-11-30 09:10:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|192
1638263410000|2021-11-30 09:10:10||92.49||92.54||92.54||92.49|2
1638263420000|2021-11-30 09:10:20|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.59|6
1638263430000|2021-11-30 09:10:30|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|17
1638263440000|2021-11-30 09:10:40|92.57|92.49|92.57|92.49|92.62|92.49|92.57|92.49|3
1638263450000|2021-11-30 09:10:50|92.62||92.57||92.62||92.57||30
1638263460000|2021-11-30 09:11:00|92.62|92.54|92.62|92.54|92.62|92.54|92.57|92.54|4
1638263470000|2021-11-30 09:11:10|92.67|92.59|92.57|92.49|92.67|92.59|92.57|92.49|217
1638263480000|2021-11-30 09:11:20|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|307
1638263490000|2021-11-30 09:11:30|92.72|92.64|92.72|92.59|92.72|92.64|92.67|92.59|2
1638263500000|2021-11-30 09:11:40|92.67||92.72||92.72||92.67||11
1638263510000|2021-11-30 09:11:50|92.67||92.67||92.67||92.67||0
1638263520000|2021-11-30 09:12:00|92.62|92.54|92.72|92.59|92.72|92.64|92.62|92.54|14
1638263530000|2021-11-30 09:12:10|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.64|83
1638263540000|2021-11-30 09:12:20|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.64|602
1638263550000|2021-11-30 09:12:30|92.77||92.77||92.77||92.72||4
1638263560000|2021-11-30 09:12:40|92.72||92.72||92.77||92.72||0
1638263580000|2021-11-30 09:13:00|||||||||12
1638263590000|2021-11-30 09:13:10|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|194
1638263600000|2021-11-30 09:13:20||92.64||92.64||92.64||92.64|0
1638263610000|2021-11-30 09:13:30|92.67|92.59|92.67|92.59|92.72|92.64|92.67|92.59|11
1638263620000|2021-11-30 09:13:40|92.72||92.67||92.72||92.67||0
1638263630000|2021-11-30 09:13:50|92.62|92.54|92.67|92.54|92.67|92.54|92.62|92.54|58
1638263640000|2021-11-30 09:14:00|92.62|92.59|92.62|92.54|92.67|92.59|92.62|92.54|4
1638263650000|2021-11-30 09:14:10|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|75
1638263660000|2021-11-30 09:14:20|92.62|92.54|92.57|92.49|92.62|92.54|92.57|92.49|915
1638263670000|2021-11-30 09:14:30|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|10
1638263680000|2021-11-30 09:14:40|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|287
1638263690000|2021-11-30 09:14:50|92.72||92.67||92.72||92.67||25
1638263700000|2021-11-30 09:15:00|92.62|92.54|92.67|92.54|92.67|92.59|92.62|92.54|124
1638263710000|2021-11-30 09:15:10|92.62|92.59|92.62|92.54|92.62|92.59|92.62|92.54|27
1638263720000|2021-11-30 09:15:20|||||||||30
1638263730000|2021-11-30 09:15:30|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|270
1638263740000|2021-11-30 09:15:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|1
1638263750000|2021-11-30 09:15:50|92.67|92.59|92.67|92.54|92.67|92.59|92.67|92.54|39
1638263760000|2021-11-30 09:16:00|92.62|92.59|92.67|92.54|92.67|92.59|92.62|92.54|24
1638263770000|2021-11-30 09:16:10|92.62|92.49|92.62|92.49|92.62|92.49|92.57|92.49|57
1638263780000|2021-11-30 09:16:20|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.54|35
1638263790000|2021-11-30 09:16:30|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.59|4
1638263800000|2021-11-30 09:16:40|92.77||92.77||92.77||92.72||26
1638263810000|2021-11-30 09:16:50|92.72|92.69|92.77|92.64|92.77|92.69|92.72|92.64|10
1638263820000|2021-11-30 09:17:00|92.72|92.59|92.72|92.59|92.72|92.59|92.67|92.59|56
1638263830000|2021-11-30 09:17:10|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.59|8
1638263840000|2021-11-30 09:17:20|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|65
1638263850000|2021-11-30 09:17:30|92.67||92.67||92.72||92.67||0
1638263860000|2021-11-30 09:17:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|119
1638263870000|2021-11-30 09:17:50|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|116
1638263880000|2021-11-30 09:18:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.59|123
1638263890000|2021-11-30 09:18:10|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|163
1638263900000|2021-11-30 09:18:20|92.67||92.62||92.67||92.62||28
1638263920000|2021-11-30 09:18:40||92.49||92.54||92.54||92.49|60
1638263930000|2021-11-30 09:18:50|||||||||25
1638263940000|2021-11-30 09:19:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|10
1638263950000|2021-11-30 09:19:10|92.67|92.59|92.67|92.59|92.72|92.59|92.67|92.59|73
1638263960000|2021-11-30 09:19:20|92.72|92.64|92.72|92.59|92.72|92.64|92.67|92.59|0
1638263970000|2021-11-30 09:19:30|92.67|92.64|92.67|92.59|92.67|92.64|92.67|92.59|26
1638263980000|2021-11-30 09:19:40|||||||||7
1638263990000|2021-11-30 09:19:50|92.72||92.72||92.72||92.67||27
1638264000000|2021-11-30 09:20:00|92.67|92.54|92.57|92.49|92.67|92.54|92.57|92.49|49
1638264010000|2021-11-30 09:20:10|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.49|32
1638264020000|2021-11-30 09:20:20||92.49||92.49||92.49||92.49|1
1638264030000|2021-11-30 09:20:30|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.49|27
1638264050000|2021-11-30 09:20:50|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.59|31
1638264060000|2021-11-30 09:21:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|36
1638264080000|2021-11-30 09:21:20|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|68
1638264100000|2021-11-30 09:21:40|||||||||27
1638264120000|2021-11-30 09:22:00|||||||||29
1638264130000|2021-11-30 09:22:10|92.72|92.54|92.67|92.54|92.72|92.59|92.62|92.54|80
1638264140000|2021-11-30 09:22:20|92.62|92.59|92.67|92.59|92.67|92.59|92.62|92.59|29
1638264150000|2021-11-30 09:22:30|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|109
1638264160000|2021-11-30 09:22:40|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|142
1638264170000|2021-11-30 09:22:50|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|28
1638264180000|2021-11-30 09:23:00|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|59
1638264190000|2021-11-30 09:23:10|||||||||25
1638264200000|2021-11-30 09:23:20||92.44||92.44||92.44||92.44|90
1638264210000|2021-11-30 09:23:30||92.49||92.49||92.49||92.44|37
1638264220000|2021-11-30 09:23:40||92.44||92.44||92.44||92.44|16
1638264230000|2021-11-30 09:23:50||92.49||92.49||92.49||92.49|25
1638264240000|2021-11-30 09:24:00|92.62|92.54|92.62|92.49|92.62|92.54|92.57|92.49|158
1638264250000|2021-11-30 09:24:10|92.57|92.44|92.62|92.49|92.62|92.49|92.57|92.44|33
1638264260000|2021-11-30 09:24:20|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.54|30
1638264270000|2021-11-30 09:24:30||92.49||92.54||92.54||92.49|4
1638264280000|2021-11-30 09:24:40|92.57|92.49|92.57|92.49|92.62|92.49|92.57|92.49|101
1638264290000|2021-11-30 09:24:50|92.62|92.54|92.62|92.49|92.62|92.54|92.62|92.49|28
1638264300000|2021-11-30 09:25:00|92.57|92.44|92.52|92.44|92.57|92.44|92.52|92.44|33
1638264310000|2021-11-30 09:25:10|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|28
1638264320000|2021-11-30 09:25:20||92.44||92.49||92.49||92.44|28
1638264330000|2021-11-30 09:25:30|92.52|92.44|92.52|92.44|92.57|92.49|92.52|92.44|578
1638264340000|2021-11-30 09:25:40|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.44|47
1638264350000|2021-11-30 09:25:50|92.52|92.44|92.52|92.44|92.57|92.49|92.52|92.44|2
1638264360000|2021-11-30 09:26:00|92.57|92.49|92.67|92.59|92.67|92.59|92.57|92.44|221
1638264370000|2021-11-30 09:26:10||92.54||92.59||92.59||92.54|1
1638264380000|2021-11-30 09:26:20||92.54||92.59||92.59||92.54|26
1638264400000|2021-11-30 09:26:40||92.54||92.54||92.59||92.54|27
1638264410000|2021-11-30 09:26:50||92.59||92.59||92.59||92.54|0
1638264420000|2021-11-30 09:27:00||92.54||92.59||92.59||92.54|27
1638264430000|2021-11-30 09:27:10||92.54||92.54||92.54||92.54|4
1638264440000|2021-11-30 09:27:20||92.59||92.59||92.59||92.54|27
1638264450000|2021-11-30 09:27:30||92.54||92.54||92.59||92.54|27
1638264460000|2021-11-30 09:27:40||92.59||92.59||92.59||92.54|5
1638264470000|2021-11-30 09:27:50|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|28
1638264490000|2021-11-30 09:28:10|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|36
1638264500000|2021-11-30 09:28:20|92.67||92.67||92.72||92.67||1
1638264510000|2021-11-30 09:28:30|92.62|92.54|92.57|92.49|92.62|92.54|92.57|92.49|116
1638264530000|2021-11-30 09:28:50||92.44||92.49||92.49||92.44|51
1638264540000|2021-11-30 09:29:00|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|141
1638264550000|2021-11-30 09:29:10|||||||||125
1638264560000|2021-11-30 09:29:20|92.47|92.39|92.47|92.39|92.52|92.39|92.47|92.39|168
1638264570000|2021-11-30 09:29:30|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|204
1638264580000|2021-11-30 09:29:40|92.47|92.39|92.52|92.39|92.52|92.44|92.47|92.39|128
1638264590000|2021-11-30 09:29:50|92.47|92.44|92.47|92.39|92.47|92.44|92.47|92.39|28
1638264600000|2021-11-30 09:30:00|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|6
1638264610000|2021-11-30 09:30:10|92.52||92.47||92.52||92.47||82
1638264620000|2021-11-30 09:30:20|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|67
1638264630000|2021-11-30 09:30:30|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.39|2
1638264640000|2021-11-30 09:30:40|92.42|92.34|92.47|92.39|92.47|92.39|92.42|92.34|238
1638264650000|2021-11-30 09:30:50|92.42|92.34|92.47|92.34|92.47|92.34|92.42|92.34|177
1638264660000|2021-11-30 09:31:00|92.42|92.39|92.47|92.34|92.47|92.39|92.42|92.34|32
1638264670000|2021-11-30 09:31:10|92.42|92.39|92.47|92.39|92.47|92.39|92.42|92.34|88
1638264680000|2021-11-30 09:31:20||92.34||92.34||92.34||92.34|1
1638264690000|2021-11-30 09:31:30|92.42|92.39|92.47|92.34|92.47|92.39|92.42|92.34|0
1638264700000|2021-11-30 09:31:40|92.42|92.39|92.47|92.34|92.47|92.39|92.42|92.34|0
1638264710000|2021-11-30 09:31:50|92.42||92.42||92.42||92.42||0
1638264720000|2021-11-30 09:32:00|92.47|92.39|92.47|92.39|92.47|92.39|92.42|92.39|21
1638264730000|2021-11-30 09:32:10|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|99
1638264740000|2021-11-30 09:32:20|||||||||621
1638264750000|2021-11-30 09:32:30|92.47||92.42||92.47||92.42||3
1638264760000|2021-11-30 09:32:40|92.47|92.39|92.42|92.34|92.47|92.39|92.42|92.34|22
1638264770000|2021-11-30 09:32:50|92.47|92.39|92.42|92.34|92.47|92.39|92.42|92.34|7
1638264780000|2021-11-30 09:33:00|||||||||1
1638264790000|2021-11-30 09:33:10|92.47|92.39|92.47|92.39|92.47|92.39|92.42|92.34|24
1638264800000|2021-11-30 09:33:20|92.42|92.34|92.42|92.34|92.42|92.34|92.42|92.34|0
1638264810000|2021-11-30 09:33:30|92.47|92.39|92.47|92.39|92.47|92.39|92.42|92.34|4
1638264820000|2021-11-30 09:33:40||92.34||92.39||92.39||92.34|0
1638264830000|2021-11-30 09:33:50|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.39|2
1638264850000|2021-11-30 09:34:10|92.47|92.39|92.52|92.39|92.52|92.44|92.47|92.39|12
1638264860000|2021-11-30 09:34:20|92.47|92.44|92.52|92.44|92.52|92.44|92.47|92.39|2
1638264870000|2021-11-30 09:34:30|92.57|92.49|92.57|92.49|92.57|92.49|92.52|92.44|2087
1638264880000|2021-11-30 09:34:40|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|111
1638264890000|2021-11-30 09:34:50|92.57|92.49|92.57|92.49|92.62|92.54|92.57|92.49|27
1638264900000|2021-11-30 09:35:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|20
1638264910000|2021-11-30 09:35:10|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|7
1638264920000|2021-11-30 09:35:20|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|1
1638264940000|2021-11-30 09:35:40|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|89
1638264950000|2021-11-30 09:35:50|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|8
1638264960000|2021-11-30 09:36:00|92.72|92.64|92.72|92.64|92.77|92.64|92.72|92.64|11
1638264970000|2021-11-30 09:36:10|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|18
1638264980000|2021-11-30 09:36:20|92.67||92.67||92.67||92.62||11
1638264990000|2021-11-30 09:36:30|92.62|92.49|92.62|92.49|92.62|92.49|92.62|92.49|5
1638265000000|2021-11-30 09:36:40|92.57|92.54|92.62|92.49|92.62|92.54|92.57|92.49|0
1638265010000|2021-11-30 09:36:50||92.54||92.49||92.54||92.49|9
1638265020000|2021-11-30 09:37:00|92.57|92.44|92.52|92.44|92.62|92.49|92.52|92.44|22
1638265030000|2021-11-30 09:37:10|92.57|92.49|92.57|92.49|92.57|92.49|92.52|92.44|1
1638265050000|2021-11-30 09:37:30|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|2
1638265060000|2021-11-30 09:37:40|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|0
1638265070000|2021-11-30 09:37:50|92.62|92.54|92.57|92.49|92.62|92.54|92.57|92.49|63
1638265080000|2021-11-30 09:38:00|92.62|92.54|92.62|92.54|92.62|92.54|92.57|92.49|98
1638265090000|2021-11-30 09:38:10|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|128
1638265110000|2021-11-30 09:38:30|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|26
1638265120000|2021-11-30 09:38:40|92.72|92.64|92.72|92.59|92.72|92.64|92.72|92.59|3
1638265130000|2021-11-30 09:38:50|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.59|262
1638265140000|2021-11-30 09:39:00|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.64|17
1638265150000|2021-11-30 09:39:10|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|37
1638265160000|2021-11-30 09:39:20|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.64|28
1638265170000|2021-11-30 09:39:30|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.64|220
1638265180000|2021-11-30 09:39:40||92.59||92.59||92.59||92.59|304
1638265190000|2021-11-30 09:39:50|92.67|92.64|92.72|92.59|92.72|92.64|92.67|92.59|1
1638265200000|2021-11-30 09:40:00||92.64||92.64||92.64||92.64|5
1638265210000|2021-11-30 09:40:10|92.77||92.72||92.77||92.72||0
1638265220000|2021-11-30 09:40:20|92.77|92.69|92.77|92.69|92.77|92.69|92.72|92.64|0
1638265230000|2021-11-30 09:40:30|92.82|92.74|92.87|92.74|92.87|92.79|92.82|92.74|700
1638265240000|2021-11-30 09:40:40|92.82|92.69|92.77|92.69|92.82|92.69|92.77|92.69|2
1638265250000|2021-11-30 09:40:50|92.72|92.64|92.72|92.64|92.77|92.69|92.72|92.64|59
1638265260000|2021-11-30 09:41:00|92.77|92.69|92.87|92.79|92.87|92.79|92.77|92.69|15
1638265270000|2021-11-30 09:41:10||92.74||92.74||92.79||92.74|0
1638265280000|2021-11-30 09:41:20|92.92|92.79|92.92|92.84|92.97|92.89|92.92|92.79|58
1638265290000|2021-11-30 09:41:30||92.79||92.79||92.79||92.79|2
1638265300000|2021-11-30 09:41:40|92.97|92.84|92.92|92.84|92.97|92.84|92.92|92.79|3
1638265310000|2021-11-30 09:41:50|92.97|92.89|92.97|92.89|92.97|92.89|92.92|92.89|7
1638265320000|2021-11-30 09:42:00|||||||||12
1638265330000|2021-11-30 09:42:10||92.84||92.89||92.89||92.84|7
1638265340000|2021-11-30 09:42:20|93.02|92.84|92.97|92.89|93.02|92.89|92.97|92.84|7
1638265350000|2021-11-30 09:42:30||92.84||92.89||92.89||92.84|0
1638265370000|2021-11-30 09:42:50||92.84||92.89||92.89||92.84|7
1638265380000|2021-11-30 09:43:00||92.84||92.89||92.89||92.84|34
1638265390000|2021-11-30 09:43:10|92.92|92.84|92.92|92.84|92.92|92.84|92.87|92.79|20
1638265400000|2021-11-30 09:43:20||92.79||92.84||92.84||92.79|2
1638265420000|2021-11-30 09:43:40|92.97||92.97||92.97||92.97||3
1638265430000|2021-11-30 09:43:50||92.89||92.84||92.89||92.84|51
1638265440000|2021-11-30 09:44:00|92.92|92.89|92.92|92.84|92.97|92.89|92.92|92.84|45
1638265450000|2021-11-30 09:44:10||92.79||92.79||92.79||92.79|3
1638265460000|2021-11-30 09:44:20|92.87||92.87||92.92||92.87||0
1638265470000|2021-11-30 09:44:30|92.82|92.74|92.82|92.74|92.87|92.74|92.82|92.74|5
1638265480000|2021-11-30 09:44:40|92.77|92.69|92.82|92.69|92.82|92.69|92.77|92.69|20
1638265490000|2021-11-30 09:44:50|92.87|92.74|92.87|92.79|92.87|92.79|92.87|92.74|13
1638265500000|2021-11-30 09:45:00|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|129
1638265510000|2021-11-30 09:45:10|92.82|92.74|92.87|92.74|92.87|92.74|92.82|92.74|20
1638265520000|2021-11-30 09:45:20|92.82|92.79|92.82|92.74|92.87|92.79|92.82|92.74|17
1638265530000|2021-11-30 09:45:30|92.87||92.82||92.87||92.82||8
1638265540000|2021-11-30 09:45:40|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|16
1638265560000|2021-11-30 09:46:00||92.69||92.74||92.74||92.69|8
1638265570000|2021-11-30 09:46:10||92.69||92.74||92.74||92.69|7
1638265580000|2021-11-30 09:46:20|||||||||1
1638265590000|2021-11-30 09:46:30|92.87||92.82||92.87||92.82||10
1638265600000|2021-11-30 09:46:40|92.87||92.82||92.87||92.82||2
1638265610000|2021-11-30 09:46:50|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|2
1638265620000|2021-11-30 09:47:00||92.74||92.79||92.79||92.74|4
1638265630000|2021-11-30 09:47:10|92.82|92.74|92.82|92.74|92.87|92.74|92.82|92.74|3
1638265640000|2021-11-30 09:47:20|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.74|1
1638265650000|2021-11-30 09:47:30|92.87|92.69|92.77|92.69|92.87|92.69|92.77|92.69|6
1638265660000|2021-11-30 09:47:40|92.82||92.77||92.82||92.77||3
1638265670000|2021-11-30 09:47:50|92.72|92.64|92.77|92.64|92.77|92.64|92.72|92.64|1
1638265680000|2021-11-30 09:48:00|92.72|92.69|92.77|92.69|92.77|92.69|92.72|92.64|9
1638265690000|2021-11-30 09:48:10|||||||||3
1638265700000|2021-11-30 09:48:20||92.64||92.64||92.69||92.64|10
1638265710000|2021-11-30 09:48:30|92.72|92.69|92.77|92.64|92.77|92.69|92.72|92.64|0
1638265720000|2021-11-30 09:48:40|92.72||92.72||92.72||92.72||0
1638265730000|2021-11-30 09:48:50||92.59||92.59||92.59||92.59|53
1638265740000|2021-11-30 09:49:00||92.64||92.64||92.64||92.59|5
1638265750000|2021-11-30 09:49:10|92.67|92.59|92.67|92.54|92.72|92.59|92.67|92.54|4
1638265760000|2021-11-30 09:49:20||92.59||92.54||92.59||92.54|1
1638265770000|2021-11-30 09:49:30|92.62||92.62||92.62||92.62||0
1638265780000|2021-11-30 09:49:40||92.49||92.49||92.54||92.49|0
1638265790000|2021-11-30 09:49:50|92.57||92.57||92.57||92.57||2
1638265800000|2021-11-30 09:50:00|92.62|92.54|92.62|92.49|92.62|92.54|92.57|92.49|6
1638265810000|2021-11-30 09:50:10||92.54||92.54||92.54||92.54|0
1638265820000|2021-11-30 09:50:20|92.67|92.59|92.72|92.59|92.72|92.59|92.67|92.59|40
1638265830000|2021-11-30 09:50:30||92.64||92.64||92.64||92.64|0
1638265840000|2021-11-30 09:50:40|||||||||23
1638265850000|2021-11-30 09:50:50|92.77||92.72||92.77||92.72||9
1638265860000|2021-11-30 09:51:00|92.77||92.77||92.77||92.77||15
1638265870000|2021-11-30 09:51:10|92.72||92.77||92.77||92.72||0
1638265880000|2021-11-30 09:51:20|92.72|92.69|92.72|92.64|92.77|92.69|92.72|92.64|0
1638265890000|2021-11-30 09:51:30|92.77||92.77||92.77||92.77||4
1638265900000|2021-11-30 09:51:40||92.69||92.69||92.69||92.69|0
1638265910000|2021-11-30 09:51:50|92.82|92.74|92.82|92.69|92.82|92.74|92.82|92.69|41
1638265920000|2021-11-30 09:52:00||92.74||92.74||92.74||92.69|7
1638265930000|2021-11-30 09:52:10||92.69||92.69||92.74||92.69|0
1638265940000|2021-11-30 09:52:20||92.74||92.74||92.74||92.69|1
1638265960000|2021-11-30 09:52:40|92.87||92.82||92.87||92.82||68
1638265980000|2021-11-30 09:53:00||92.69||92.69||92.69||92.69|5
1638265990000|2021-11-30 09:53:10|92.77|92.74|92.87|92.74|92.87|92.79|92.77|92.74|268
1638266000000|2021-11-30 09:53:20||92.79||92.79||92.79||92.79|63
1638266010000|2021-11-30 09:53:30|92.92|92.84|92.87|92.79|92.92|92.84|92.87|92.79|125
1638266020000|2021-11-30 09:53:40|92.92||92.87||92.92||92.87||35
1638266030000|2021-11-30 09:53:50|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|376
1638266040000|2021-11-30 09:54:00|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|134
1638266060000|2021-11-30 09:54:20|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|24
1638266070000|2021-11-30 09:54:30|92.72|92.64|92.72|92.59|92.72|92.64|92.72|92.59|23
1638266080000|2021-11-30 09:54:40|92.67|92.54|92.62|92.54|92.67|92.54|92.62|92.54|28
1638266090000|2021-11-30 09:54:50|92.67||92.62||92.67||92.62||1
1638266100000|2021-11-30 09:55:00|92.67||92.62||92.67||92.62||32
1638266110000|2021-11-30 09:55:10|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.59|6
1638266120000|2021-11-30 09:55:20|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.59|26
1638266130000|2021-11-30 09:55:30|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|2
1638266140000|2021-11-30 09:55:40|92.67||92.67||92.72||92.67||0
1638266150000|2021-11-30 09:55:50||92.54||92.54||92.54||92.54|10
1638266160000|2021-11-30 09:56:00|92.62|92.59|92.67|92.59|92.67|92.59|92.62|92.59|3
1638266170000|2021-11-30 09:56:10|92.62|92.54|92.67|92.54|92.67|92.54|92.62|92.54|17
1638266180000|2021-11-30 09:56:20|92.62||92.62||92.67||92.62||17
1638266190000|2021-11-30 09:56:30|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|172
1638266200000|2021-11-30 09:56:40|92.67||92.67||92.67||92.62||16
1638266220000|2021-11-30 09:57:00||92.59||92.59||92.59||92.59|0
1638266240000|2021-11-30 09:57:20|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|137
1638266260000|2021-11-30 09:57:40|92.67|92.59|92.67|92.54|92.67|92.59|92.67|92.54|27
1638266270000|2021-11-30 09:57:50|92.62||92.62||92.62||92.62||0
1638266280000|2021-11-30 09:58:00|92.67|92.59|92.67|92.54|92.67|92.59|92.67|92.54|7
1638266290000|2021-11-30 09:58:10||92.59||92.59||92.59||92.59|0
1638266300000|2021-11-30 09:58:20|92.72||92.72||92.72||92.72||32
1638266330000|2021-11-30 09:58:50|92.67||92.72||92.72||92.67||8
1638266340000|2021-11-30 09:59:00||92.64||92.59||92.64||92.59|17
1638266350000|2021-11-30 09:59:10||92.64||92.64||92.64||92.64|0
1638266360000|2021-11-30 09:59:20||92.59||92.64||92.64||92.59|16
1638266370000|2021-11-30 09:59:30||92.59||92.59||92.59||92.59|27
1638266380000|2021-11-30 09:59:40|92.77|92.64|92.77|92.64|92.77|92.64|92.77|92.64|23
1638266390000|2021-11-30 09:59:50|92.72||92.77||92.77||92.72||5
1638266400000|2021-11-30 10:00:00|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|2
1638266420000|2021-11-30 10:00:20||92.74||92.74||92.74||92.74|0
1638266430000|2021-11-30 10:00:30|||||||||2
1638266440000|2021-11-30 10:00:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|8
1638266450000|2021-11-30 10:00:50|92.82||92.77||92.82||92.77||2
1638266460000|2021-11-30 10:01:00|92.82||92.77||92.82||92.77||2
1638266470000|2021-11-30 10:01:10|||||||||1
1638266490000|2021-11-30 10:01:30|92.82||92.82||92.82||92.82||3
1638266500000|2021-11-30 10:01:40|92.77||92.82||92.82||92.77||0
1638266510000|2021-11-30 10:01:50|92.77||92.82||92.82||92.77||6
1638266520000|2021-11-30 10:02:00|92.77|92.64|92.72|92.64|92.77|92.69|92.72|92.64|319
1638266530000|2021-11-30 10:02:10|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.64|596
1638266540000|2021-11-30 10:02:20|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.59|105
1638266550000|2021-11-30 10:02:30||92.59||92.64||92.64||92.59|0
1638266570000|2021-11-30 10:02:50|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|64
1638266580000|2021-11-30 10:03:00|92.82||92.82||92.82||92.77||45
1638266590000|2021-11-30 10:03:10|92.77|92.64|92.72|92.64|92.82|92.64|92.72|92.64|9
1638266600000|2021-11-30 10:03:20|92.77|92.69|92.77|92.64|92.77|92.69|92.72|92.64|3
1638266610000|2021-11-30 10:03:30|92.72||92.72||92.72||92.72||0
1638266620000|2021-11-30 10:03:40|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|11
1638266630000|2021-11-30 10:03:50|92.82||92.77||92.82||92.77||4
1638266640000|2021-11-30 10:04:00|92.82|92.74|92.82|92.69|92.82|92.74|92.77|92.69|38
1638266650000|2021-11-30 10:04:10|92.77|92.74|92.82|92.69|92.82|92.74|92.77|92.69|0
1638266660000|2021-11-30 10:04:20|92.77|92.64|92.72|92.64|92.82|92.64|92.72|92.64|12
1638266670000|2021-11-30 10:04:30|||||||||2
1638266680000|2021-11-30 10:04:40|92.77||92.72||92.77||92.72||2
1638266700000|2021-11-30 10:05:00|92.77|92.69|92.82|92.69|92.82|92.69|92.77|92.64|17
1638266710000|2021-11-30 10:05:10|92.77||92.82||92.82||92.77||6
1638266720000|2021-11-30 10:05:20|92.87|92.74|92.87|92.74|92.87|92.79|92.87|92.69|538
1638266730000|2021-11-30 10:05:30||92.79||92.79||92.79||92.79|4
1638266740000|2021-11-30 10:05:40|92.92||92.92||92.92||92.87||119
1638266750000|2021-11-30 10:05:50|92.87|92.74|92.82|92.74|92.87|92.79|92.82|92.74|64
1638266760000|2021-11-30 10:06:00|92.87||92.82||92.87||92.82||6
1638266770000|2021-11-30 10:06:10|92.77|92.69|92.77|92.69|92.82|92.69|92.77|92.69|49
1638266780000|2021-11-30 10:06:20|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|566
1638266790000|2021-11-30 10:06:30|92.72||92.67||92.72||92.67||17
1638266840000|2021-11-30 10:07:20||92.54||92.54||92.54||92.54|12
1638266850000|2021-11-30 10:07:30|92.62||92.62||92.67||92.62||0
1638266860000|2021-11-30 10:07:40|92.57|92.49|92.62|92.49|92.62|92.49|92.57|92.49|25
1638266870000|2021-11-30 10:07:50|92.57||92.62||92.62||92.57||0
1638266880000|2021-11-30 10:08:00|92.57|92.54|92.52|92.44|92.62|92.54|92.52|92.44|266
1638266900000|2021-11-30 10:08:20|92.57||92.52||92.57||92.52||78
1638266910000|2021-11-30 10:08:30|||||||||29
1638266920000|2021-11-30 10:08:40|92.47|92.39|92.47|92.39|92.52|92.39|92.47|92.39|28
1638266930000|2021-11-30 10:08:50|92.52||92.52||92.52||92.47||39
1638266940000|2021-11-30 10:09:00|92.47|92.44|92.52|92.44|92.52|92.44|92.47|92.39|11
1638266950000|2021-11-30 10:09:10|92.57||92.52||92.57||92.52||33
1638266960000|2021-11-30 10:09:20|92.57||92.52||92.57||92.52||5
1638266980000|2021-11-30 10:09:40|92.47|92.39|92.47|92.39|92.52|92.39|92.47|92.34|68
1638266990000|2021-11-30 10:09:50|92.52||92.52||92.52||92.47||2
1638267000000|2021-11-30 10:10:00|92.47|92.44|92.52|92.39|92.52|92.44|92.47|92.39|0
1638267010000|2021-11-30 10:10:10||92.44||92.39||92.44||92.39|2
1638267020000|2021-11-30 10:10:20||92.44||92.44||92.44||92.44|3
1638267030000|2021-11-30 10:10:30|92.57|92.49|92.57|92.44|92.57|92.49|92.57|92.44|17
1638267040000|2021-11-30 10:10:40|92.52||92.57||92.57||92.52||8
1638267050000|2021-11-30 10:10:50|92.52||92.52||92.57||92.52||0
1638267060000|2021-11-30 10:11:00|92.57||92.57||92.57||92.52||427
1638267070000|2021-11-30 10:11:10|92.52||92.52||92.52||92.52||0
1638267090000|2021-11-30 10:11:30|||||||||2
1638267120000|2021-11-30 10:12:00|||||||||50
1638267130000|2021-11-30 10:12:10|92.57|92.49|92.57|92.44|92.57|92.49|92.57|92.44|17
1638267140000|2021-11-30 10:12:20|92.52||92.52||92.52||92.52||0
1638267150000|2021-11-30 10:12:30||92.39||92.39||92.39||92.39|47
1638267160000|2021-11-30 10:12:40|92.47||92.47||92.47||92.47||1
1638267180000|2021-11-30 10:13:00||92.34||92.34||92.34||92.34|42
1638267190000|2021-11-30 10:13:10|92.42||92.42||92.42||92.42||0
1638267220000|2021-11-30 10:13:40|92.47||92.47||92.47||92.47||72
1638267230000|2021-11-30 10:13:50|92.42|92.39|92.52|92.44|92.52|92.44|92.42|92.39|98
1638267240000|2021-11-30 10:14:00|||||||||5
1638267270000|2021-11-30 10:14:30|92.57|92.49|92.52|92.44|92.57|92.49|92.52|92.44|26
1638267290000|2021-11-30 10:14:50|92.57||92.57||92.57||92.52||2
1638267300000|2021-11-30 10:15:00|92.52|92.39|92.47|92.39|92.57|92.39|92.47|92.39|13
1638267310000|2021-11-30 10:15:10|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|0
1638267320000|2021-11-30 10:15:20|92.57||92.57||92.57||92.57||2
1638267330000|2021-11-30 10:15:30|92.52||92.52||92.52||92.52||0
1638267350000|2021-11-30 10:15:50|92.47|92.39|92.52|92.44|92.52|92.44|92.47|92.39|5
1638267360000|2021-11-30 10:16:00|92.47|92.39|92.47|92.39|92.52|92.39|92.47|92.39|9
1638267370000|2021-11-30 10:16:10|92.52||92.52||92.52||92.47||0
1638267380000|2021-11-30 10:16:20||92.44||92.39||92.44||92.39|2
1638267400000|2021-11-30 10:16:40|92.47||92.47||92.47||92.47||0
1638267430000|2021-11-30 10:17:10|92.52||92.52||92.52||92.52||2
1638267440000|2021-11-30 10:17:20|92.47||92.47||92.47||92.47||0
1638267470000|2021-11-30 10:17:50|92.52||92.47||92.52||92.47||102
1638267480000|2021-11-30 10:18:00|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|31
1638267500000|2021-11-30 10:18:20||92.39||92.44||92.44||92.39|15
1638267530000|2021-11-30 10:18:50|92.47|92.39|92.52|92.44|92.52|92.44|92.47|92.39|4
1638267540000|2021-11-30 10:19:00|92.57|92.49|92.52|92.44|92.57|92.49|92.52|92.44|37
1638267550000|2021-11-30 10:19:10|92.57|92.49|92.52|92.44|92.57|92.49|92.52|92.44|0
1638267560000|2021-11-30 10:19:20|92.57|92.39|92.52|92.39|92.57|92.39|92.52|92.39|6
1638267570000|2021-11-30 10:19:30|92.47||92.52||92.52||92.47||0
1638267580000|2021-11-30 10:19:40|92.47||92.47||92.47||92.47||0
1638267590000|2021-11-30 10:19:50|||||||||13
1638267600000|2021-11-30 10:20:00|||||||||1
1638267610000|2021-11-30 10:20:10|92.52|92.44|92.52|92.44|92.52|92.44|92.52|92.44|4
1638267620000|2021-11-30 10:20:20|92.57||92.52||92.57||92.52||60
1638267630000|2021-11-30 10:20:30|92.57|92.49|92.57|92.44|92.57|92.49|92.57|92.44|205
1638267640000|2021-11-30 10:20:40|92.52|92.49|92.57|92.44|92.57|92.49|92.52|92.44|10
1638267650000|2021-11-30 10:20:50||92.49||92.49||92.49||92.49|0
1638267660000|2021-11-30 10:21:00|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|10
1638267670000|2021-11-30 10:21:10|||||||||197
1638267680000|2021-11-30 10:21:20|||||||||210
1638267700000|2021-11-30 10:21:40|92.62|92.54|92.67|92.54|92.67|92.59|92.62|92.54|630
1638267710000|2021-11-30 10:21:50||92.59||92.59||92.59||92.59|0
1638267720000|2021-11-30 10:22:00|||||||||3
1638267730000|2021-11-30 10:22:10|||||||||1
1638267740000|2021-11-30 10:22:20|||||||||8
1638267770000|2021-11-30 10:22:50|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|882
1638267780000|2021-11-30 10:23:00|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|370
1638267790000|2021-11-30 10:23:10|92.72|92.64|92.77|92.64|92.77|92.64|92.72|92.64|142
1638267800000|2021-11-30 10:23:20|92.72|92.59|92.67|92.59|92.72|92.59|92.67|92.59|54
1638267820000|2021-11-30 10:23:40||92.54||92.59||92.59||92.54|47
1638267830000|2021-11-30 10:23:50||92.54||92.54||92.54||92.54|13
1638267840000|2021-11-30 10:24:00|92.62||92.62||92.62||92.62||3
1638267850000|2021-11-30 10:24:10|||||||||6
1638267860000|2021-11-30 10:24:20|92.57|92.49|92.62|92.49|92.62|92.54|92.57|92.49|5
1638267870000|2021-11-30 10:24:30||92.54||92.54||92.54||92.54|0
1638267880000|2021-11-30 10:24:40|92.67|92.49|92.67|92.59|92.67|92.59|92.67|92.49|66
1638267900000|2021-11-30 10:25:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|30
1638267910000|2021-11-30 10:25:10|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|3
1638267920000|2021-11-30 10:25:20||92.59||92.64||92.64||92.59|7
1638267930000|2021-11-30 10:25:30|||||||||10
1638267950000|2021-11-30 10:25:50|92.77|92.69|92.77|92.64|92.77|92.69|92.77|92.64|41
1638267960000|2021-11-30 10:26:00|92.72||92.77||92.77||92.72||3
1638267970000|2021-11-30 10:26:10|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|58
1638267980000|2021-11-30 10:26:20||92.74||92.74||92.74||92.74|0
1638267990000|2021-11-30 10:26:30|92.87|92.79|92.87|92.74|92.87|92.79|92.82|92.74|35
1638268000000|2021-11-30 10:26:40||92.79||92.79||92.79||92.79|0
1638268010000|2021-11-30 10:26:50||92.74||92.74||92.74||92.74|23
1638268020000|2021-11-30 10:27:00|92.82|92.79|92.87|92.74|92.87|92.79|92.82|92.74|4
1638268030000|2021-11-30 10:27:10|92.82|92.79|92.87|92.74|92.87|92.79|92.82|92.74|2
1638268040000|2021-11-30 10:27:20|92.82|92.69|92.82|92.69|92.82|92.69|92.82|92.69|35
1638268050000|2021-11-30 10:27:30|92.77|92.74|92.82|92.74|92.82|92.74|92.77|92.74|0
1638268070000|2021-11-30 10:27:50|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|37
1638268090000|2021-11-30 10:28:10|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|21
1638268100000|2021-11-30 10:28:20|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|20
1638268130000|2021-11-30 10:28:50|||||||||1
1638268150000|2021-11-30 10:29:10|92.82||92.77||92.82||92.77||4
1638268160000|2021-11-30 10:29:20|92.82||92.77||92.82||92.77||2
1638268190000|2021-11-30 10:29:50|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|2
1638268200000|2021-11-30 10:30:00|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|270
1638268210000|2021-11-30 10:30:10|92.92|92.84|92.92|92.79|92.92|92.84|92.92|92.79|134
1638268220000|2021-11-30 10:30:20||92.84||92.84||92.84||92.84|0
1638268230000|2021-11-30 10:30:30|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|126
1638268240000|2021-11-30 10:30:40||92.84||92.89||92.89||92.84|19
1638268260000|2021-11-30 10:31:00|93.02|92.84|93.02|92.89|93.02|92.89|93.02|92.84|272
1638268270000|2021-11-30 10:31:10|92.97|92.94|92.97|92.89|92.97|92.94|92.97|92.89|29
1638268290000|2021-11-30 10:31:30|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|42
1638268300000|2021-11-30 10:31:40|93.02||93.02||93.02||92.97||5
1638268310000|2021-11-30 10:31:50|93.07|92.94|93.07|92.99|93.07|92.99|93.07|92.94|109
1638268320000|2021-11-30 10:32:00|||||||||3
1638268330000|2021-11-30 10:32:10|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|69
1638268340000|2021-11-30 10:32:20|||||||||1
1638268350000|2021-11-30 10:32:30|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|31
1638268360000|2021-11-30 10:32:40|93.17||93.12||93.17||93.12||40
1638268370000|2021-11-30 10:32:50||92.99||92.99||92.99||92.99|61
1638268380000|2021-11-30 10:33:00|93.07|93.04|93.12|93.04|93.12|93.04|93.07|92.99|27
1638268390000|2021-11-30 10:33:10||92.99||93.04||93.04||92.99|14
1638268400000|2021-11-30 10:33:20|||||||||55
1638268420000|2021-11-30 10:33:40||92.99||93.04||93.04||92.99|32
1638268430000|2021-11-30 10:33:50|||||||||2
1638268440000|2021-11-30 10:34:00|||||||||4
1638268450000|2021-11-30 10:34:10|||||||||25
1638268460000|2021-11-30 10:34:20|93.17||93.12||93.17||93.12||69
1638268470000|2021-11-30 10:34:30|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|1
1638268480000|2021-11-30 10:34:40|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|12
1638268490000|2021-11-30 10:34:50|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|25
1638268510000|2021-11-30 10:35:10|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|6
1638268520000|2021-11-30 10:35:20|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|14
1638268530000|2021-11-30 10:35:30|||||||||19
1638268540000|2021-11-30 10:35:40|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|25
1638268550000|2021-11-30 10:35:50|93.17|93.09|93.17|93.09|93.22|93.09|93.17|93.09|7
1638268560000|2021-11-30 10:36:00|93.12|93.04|93.17|93.04|93.17|93.04|93.12|93.04|7
1638268570000|2021-11-30 10:36:10|93.12|93.09|93.12|93.04|93.12|93.09|93.12|93.04|1
1638268580000|2021-11-30 10:36:20|93.17||93.17||93.17||93.12||0
1638268590000|2021-11-30 10:36:30|93.12|93.09|93.17|93.04|93.17|93.09|93.12|93.04|5
1638268600000|2021-11-30 10:36:40|93.12|92.99|93.12|92.99|93.12|92.99|93.12|92.99|5
1638268610000|2021-11-30 10:36:50|93.07|93.04|93.12|93.04|93.12|93.04|93.07|93.04|0
1638268620000|2021-11-30 10:37:00|||||||||9
1638268630000|2021-11-30 10:37:10||92.99||92.99||92.99||92.99|8
1638268640000|2021-11-30 10:37:20||93.04||93.04||93.04||93.04|0
1638268660000|2021-11-30 10:37:40|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|97
1638268680000|2021-11-30 10:38:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|13
1638268690000|2021-11-30 10:38:10|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|22
1638268700000|2021-11-30 10:38:20|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.04|21
1638268740000|2021-11-30 10:39:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|18
1638268770000|2021-11-30 10:39:30|93.27|93.19|93.27|93.14|93.27|93.19|93.22|93.14|60
1638268780000|2021-11-30 10:39:40|93.22||93.22||93.22||93.22||37
1638268790000|2021-11-30 10:39:50|93.27||93.22||93.27||93.22||7
1638268800000|2021-11-30 10:40:00|93.22||93.22||93.22||93.22||1200
1638268830000|2021-11-30 10:40:30|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|168
1638268840000|2021-11-30 10:40:40|93.22||93.17||93.22||93.17||39
1638268860000|2021-11-30 10:41:00|93.12|93.04|93.17|93.04|93.17|93.04|93.12|93.04|86
1638268870000|2021-11-30 10:41:10|93.12||93.17||93.17||93.12||150
1638268880000|2021-11-30 10:41:20||93.09||93.09||93.09||93.09|0
1638268890000|2021-11-30 10:41:30|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|53
1638268900000|2021-11-30 10:41:40|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|116
1638268930000|2021-11-30 10:42:10||93.04||93.04||93.04||93.04|13
1638268950000|2021-11-30 10:42:30|93.12||93.17||93.17||93.12||0
1638268960000|2021-11-30 10:42:40|93.12||93.17||93.17||93.12||2
1638268970000|2021-11-30 10:42:50||93.09||93.09||93.09||93.09|0
1638268980000|2021-11-30 10:43:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|15
1638268990000|2021-11-30 10:43:10|||||||||1
1638269020000|2021-11-30 10:43:40|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|18
1638269050000|2021-11-30 10:44:10|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|77
1638269060000|2021-11-30 10:44:20|93.12||93.12||93.12||93.12||3
1638269070000|2021-11-30 10:44:30|93.07||93.07||93.07||93.07||0
1638269090000|2021-11-30 10:44:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|2
1638269100000|2021-11-30 10:45:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|22
1638269110000|2021-11-30 10:45:10|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|16
1638269120000|2021-11-30 10:45:20|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|11
1638269130000|2021-11-30 10:45:30|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|29
1638269140000|2021-11-30 10:45:40|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|56
1638269150000|2021-11-30 10:45:50|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|9
1638269160000|2021-11-30 10:46:00|||||||||6
1638269170000|2021-11-30 10:46:10|92.97|92.89|92.97|92.89|93.02|92.94|92.97|92.89|53
1638269200000|2021-11-30 10:46:40|93.02||92.97||93.02||92.97||47
1638269210000|2021-11-30 10:46:50|92.92|92.84|92.92|92.84|92.97|92.84|92.92|92.84|13
1638269220000|2021-11-30 10:47:00|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|70
1638269230000|2021-11-30 10:47:10|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|116
1638269240000|2021-11-30 10:47:20|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|76
1638269260000|2021-11-30 10:47:40||92.84||92.89||92.89||92.84|11
1638269270000|2021-11-30 10:47:50|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|221
1638269280000|2021-11-30 10:48:00|92.97|92.89|93.02|92.94|93.02|92.94|92.97|92.89|177
1638269290000|2021-11-30 10:48:10|93.07|92.99|93.02|92.94|93.07|92.99|93.02|92.94|38
1638269310000|2021-11-30 10:48:30|93.07|92.99|93.07|92.94|93.07|92.99|93.02|92.94|22
1638269320000|2021-11-30 10:48:40||92.99||92.99||92.99||92.94|8
1638269330000|2021-11-30 10:48:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|79
1638269340000|2021-11-30 10:49:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|46
1638269350000|2021-11-30 10:49:10|93.07|92.99|92.97|92.89|93.07|92.99|92.97|92.89|109
1638269360000|2021-11-30 10:49:20|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|321
1638269370000|2021-11-30 10:49:30|93.02|92.94|93.02|92.89|93.02|92.94|93.02|92.89|21
1638269380000|2021-11-30 10:49:40|93.07|92.94|93.12|93.04|93.12|93.04|93.07|92.94|95
1638269390000|2021-11-30 10:49:50||92.99||93.04||93.04||92.99|8
1638269400000|2021-11-30 10:50:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|73
1638269410000|2021-11-30 10:50:10|93.07|92.99|93.07|92.99|93.12|93.04|93.07|92.99|29
1638269430000|2021-11-30 10:50:30|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|14
1638269460000|2021-11-30 10:51:00||92.99||93.04||93.04||92.99|15
1638269470000|2021-11-30 10:51:10|93.07|92.99|93.17|93.04|93.17|93.04|93.07|92.99|28
1638269480000|2021-11-30 10:51:20|93.22|93.09|93.17|93.09|93.22|93.09|93.17|93.09|102
1638269490000|2021-11-30 10:51:30|93.12|93.04|93.07|92.94|93.17|93.04|93.07|92.94|368
1638269500000|2021-11-30 10:51:40|93.02||93.02||93.02||93.02||50
1638269510000|2021-11-30 10:51:50|93.07|92.99|93.02|92.94|93.07|92.99|93.02|92.94|88
1638269520000|2021-11-30 10:52:00|93.07||93.07||93.07||93.07||5
1638269530000|2021-11-30 10:52:10|93.02|92.99|93.07|92.94|93.07|92.99|93.02|92.94|19
1638269540000|2021-11-30 10:52:20|93.02|92.99|93.07|92.99|93.07|92.99|93.02|92.99|2
1638269550000|2021-11-30 10:52:30|93.02|92.94|93.02|92.94|93.02|92.94|93.02|92.94|13
1638269570000|2021-11-30 10:52:50|93.07||93.02||93.07||93.02||26
1638269580000|2021-11-30 10:53:00|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|47
1638269590000|2021-11-30 10:53:10|93.02||93.02||93.02||92.97||1
1638269600000|2021-11-30 10:53:20|92.97|92.94|93.02|92.94|93.02|92.94|92.97|92.89|21
1638269610000|2021-11-30 10:53:30|92.97|92.89|93.02|92.89|93.02|92.89|92.97|92.89|53
1638269620000|2021-11-30 10:53:40||92.94||92.94||92.94||92.94|0
1638269630000|2021-11-30 10:53:50|93.07|92.99|93.12|92.99|93.12|92.99|93.07|92.99|134
1638269640000|2021-11-30 10:54:00|93.07|93.04|93.12|93.04|93.12|93.04|93.07|92.99|21
1638269660000|2021-11-30 10:54:20|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|26
1638269670000|2021-11-30 10:54:30|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|2
1638269700000|2021-11-30 10:55:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|15
1638269730000|2021-11-30 10:55:30|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|16
1638269750000|2021-11-30 10:55:50|93.22|93.14|93.27|93.14|93.27|93.14|93.22|93.14|49
1638269760000|2021-11-30 10:56:00|93.22|93.19|93.22|93.14|93.27|93.19|93.22|93.14|50
1638269770000|2021-11-30 10:56:10|93.27|93.09|93.22|93.14|93.27|93.14|93.22|93.09|24
1638269780000|2021-11-30 10:56:20|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|5
1638269790000|2021-11-30 10:56:30|93.17||93.17||93.17||93.17||0
1638269810000|2021-11-30 10:56:50||93.04||93.04||93.04||93.04|7
1638269820000|2021-11-30 10:57:00||93.09||93.09||93.09||93.09|0
1638269830000|2021-11-30 10:57:10||93.04||93.04||93.09||93.04|16
1638269840000|2021-11-30 10:57:20||93.09||93.09||93.09||93.09|0
1638269850000|2021-11-30 10:57:30|93.22||93.22||93.22||93.22||53
1638269860000|2021-11-30 10:57:40|93.17|93.14|93.17|93.09|93.17|93.14|93.17|93.09|15
1638269870000|2021-11-30 10:57:50|93.12|92.99|93.12|92.99|93.12|92.99|93.07|92.99|55
1638269880000|2021-11-30 10:58:00|93.07|93.04|93.12|92.99|93.12|93.04|93.07|92.99|22
1638269890000|2021-11-30 10:58:10|93.07|93.04|93.12|93.04|93.12|93.04|93.07|92.99|7
1638269900000|2021-11-30 10:58:20|93.07|92.99|93.12|92.99|93.12|92.99|93.07|92.99|1
1638269910000|2021-11-30 10:58:30||93.04||93.04||93.04||93.04|0
1638269920000|2021-11-30 10:58:40|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|9
1638269940000|2021-11-30 10:59:00|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.09|5
1638269950000|2021-11-30 10:59:10||93.04||93.09||93.09||93.04|5
1638269960000|2021-11-30 10:59:20|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|10
1638269970000|2021-11-30 10:59:30||92.99||93.04||93.04||92.99|2
1638270000000|2021-11-30 11:00:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|10
1638270010000|2021-11-30 11:00:10|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|73
1638270020000|2021-11-30 11:00:20||93.14||93.19||93.19||93.14|3
1638270030000|2021-11-30 11:00:30|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|10
1638270050000|2021-11-30 11:00:50|93.27||93.22||93.27||93.22||2
1638270060000|2021-11-30 11:01:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|2
1638270070000|2021-11-30 11:01:10|93.32|93.24|93.22|93.09|93.32|93.24|93.17|93.09|761
1638270080000|2021-11-30 11:01:20|93.17|93.14|93.22|93.14|93.22|93.14|93.17|93.14|0
1638270090000|2021-11-30 11:01:30|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|9
1638270100000|2021-11-30 11:01:40|93.17||93.17||93.17||93.17||0
1638270110000|2021-11-30 11:01:50|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.14|0
1638270130000|2021-11-30 11:02:10|93.27||93.22||93.27||93.22||3
1638270140000|2021-11-30 11:02:20|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|6
1638270150000|2021-11-30 11:02:30|93.17|93.14|93.22|93.14|93.22|93.14|93.17|93.14|23
1638270160000|2021-11-30 11:02:40|||||||||1470
1638270180000|2021-11-30 11:03:00|93.27||93.27||93.27||93.22||7
1638270190000|2021-11-30 11:03:10|93.22|93.19|93.22|93.14|93.27|93.19|93.22|93.14|14
1638270200000|2021-11-30 11:03:20|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|13
1638270210000|2021-11-30 11:03:30|93.17|93.09|93.17|93.09|93.22|93.09|93.17|93.09|11
1638270230000|2021-11-30 11:03:50|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|34
1638270250000|2021-11-30 11:04:10|93.07|92.99|93.07|92.99|93.12|92.99|93.07|92.99|30
1638270260000|2021-11-30 11:04:20||92.94||92.99||92.99||92.94|13
1638270270000|2021-11-30 11:04:30|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|7
1638270280000|2021-11-30 11:04:40|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|58
1638270290000|2021-11-30 11:04:50|93.02|92.94|93.07|92.94|93.07|92.94|93.02|92.94|6
1638270300000|2021-11-30 11:05:00|93.02|92.99|93.02|92.94|93.07|92.99|93.02|92.94|13
1638270310000|2021-11-30 11:05:10|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|262
1638270320000|2021-11-30 11:05:20|93.12||93.07||93.12||93.07||2
1638270330000|2021-11-30 11:05:30|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|60
1638270360000|2021-11-30 11:06:00||92.94||92.94||92.94||92.94|13
1638270370000|2021-11-30 11:06:10|93.02||93.02||93.07||93.02||0
1638270390000|2021-11-30 11:06:30|93.07|92.99|93.07|92.99|93.07|92.99|93.02|92.99|15
1638270420000|2021-11-30 11:07:00|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|40
1638270430000|2021-11-30 11:07:10|93.17||93.17||93.17||93.12||23
1638270440000|2021-11-30 11:07:20|93.12||93.12||93.12||93.12||0
1638270450000|2021-11-30 11:07:30|93.17||93.12||93.17||93.12||3
1638270460000|2021-11-30 11:07:40|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|4
1638270480000|2021-11-30 11:08:00|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|74
1638270490000|2021-11-30 11:08:10|93.17|93.04|93.17|93.04|93.17|93.04|93.17|93.04|11
1638270500000|2021-11-30 11:08:20||93.09||93.09||93.09||93.09|0
1638270510000|2021-11-30 11:08:30|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|2
1638270530000|2021-11-30 11:08:50||93.09||93.09||93.09||93.09|13
1638270540000|2021-11-30 11:09:00||93.14||93.14||93.14||93.14|0
1638270550000|2021-11-30 11:09:10|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|71
1638270560000|2021-11-30 11:09:20|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|11
1638270590000|2021-11-30 11:09:50|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|31
1638270600000|2021-11-30 11:10:00|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|12
1638270610000|2021-11-30 11:10:10|93.17|93.14|93.22|93.14|93.22|93.14|93.17|93.14|37
1638270640000|2021-11-30 11:10:40|93.17|93.09|93.17|93.09|93.22|93.09|93.17|93.09|23
1638270650000|2021-11-30 11:10:50|93.22||93.22||93.22||93.22||2
1638270660000|2021-11-30 11:11:00|93.17|93.14|93.22|93.14|93.22|93.14|93.17|93.14|0
1638270680000|2021-11-30 11:11:20||93.09||93.09||93.09||93.09|20
1638270690000|2021-11-30 11:11:30||93.14||93.14||93.14||93.14|0
1638270710000|2021-11-30 11:11:50|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|8
1638270720000|2021-11-30 11:12:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|22
1638270730000|2021-11-30 11:12:10||93.09||93.14||93.14||93.09|18
1638270750000|2021-11-30 11:12:30|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|15
1638270770000|2021-11-30 11:12:50||93.14||93.14||93.14||93.14|15
1638270780000|2021-11-30 11:13:00||93.19||93.19||93.19||93.19|8
1638270790000|2021-11-30 11:13:10|93.32||93.27||93.32||93.27||0
1638270810000|2021-11-30 11:13:30|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|29
1638270820000|2021-11-30 11:13:40|93.22|93.14|93.27|93.14|93.27|93.14|93.22|93.14|0
1638270840000|2021-11-30 11:14:00|93.32|93.19|93.32|93.24|93.32|93.24|93.32|93.19|6
1638270850000|2021-11-30 11:14:10|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|17
1638270860000|2021-11-30 11:14:20|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|13
1638270870000|2021-11-30 11:14:30|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|5
1638270880000|2021-11-30 11:14:40|93.12|93.04|93.17|93.04|93.17|93.04|93.12|93.04|5
1638270890000|2021-11-30 11:14:50|93.12||93.12||93.17||93.12||0
1638270900000|2021-11-30 11:15:00|93.17|92.99|93.12|93.04|93.17|93.04|93.12|92.99|11
1638270910000|2021-11-30 11:15:10|93.07|92.99|93.12|92.99|93.12|92.99|93.07|92.99|2
1638270920000|2021-11-30 11:15:20|93.07||93.07||93.07||93.07||0
1638270930000|2021-11-30 11:15:30|93.12||93.07||93.12||93.07||0
1638270940000|2021-11-30 11:15:40|||||||||1
1638270950000|2021-11-30 11:15:50|93.12|93.04|93.12|92.99|93.12|93.04|93.07|92.99|8
1638270960000|2021-11-30 11:16:00||93.04||92.99||93.04||92.99|7
1638270970000|2021-11-30 11:16:10|93.07||93.07||93.12||93.07||0
1638270980000|2021-11-30 11:16:20|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|0
1638270990000|2021-11-30 11:16:30|93.17||93.17||93.17||93.17||5
1638271010000|2021-11-30 11:16:50||93.09||93.09||93.09||93.09|32
1638271020000|2021-11-30 11:17:00|93.22||93.17||93.22||93.17||3
1638271030000|2021-11-30 11:17:10|93.22||93.22||93.22||93.22||2
1638271040000|2021-11-30 11:17:20|93.17|93.14|93.22|93.14|93.22|93.14|93.17|93.09|20
1638271080000|2021-11-30 11:18:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|7
1638271090000|2021-11-30 11:18:10||93.04||93.04||93.04||93.04|13
1638271100000|2021-11-30 11:18:20|93.12||93.12||93.17||93.12||0
1638271110000|2021-11-30 11:18:30|93.17||93.17||93.17||93.12||0
1638271120000|2021-11-30 11:18:40|93.12||93.12||93.17||93.12||0
1638271130000|2021-11-30 11:18:50|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|0
1638271140000|2021-11-30 11:19:00|93.22||93.17||93.22||93.17||7
1638271180000|2021-11-30 11:19:40|93.22||93.22||93.22||93.17||14
1638271190000|2021-11-30 11:19:50||93.14||93.14||93.14||93.14|0
1638271210000|2021-11-30 11:20:10|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|37
1638271220000|2021-11-30 11:20:20|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|21
1638271230000|2021-11-30 11:20:30|93.22|93.14|93.27|93.14|93.27|93.19|93.22|93.14|2
1638271240000|2021-11-30 11:20:40|93.22|93.19|93.27|93.14|93.27|93.19|93.22|93.14|1
1638271250000|2021-11-30 11:20:50|93.22||93.22||93.22||93.22||0
1638271260000|2021-11-30 11:21:00|93.27|93.09|93.27|93.14|93.27|93.14|93.27|93.09|11
1638271270000|2021-11-30 11:21:10||93.19||93.19||93.19||93.19|6
1638271280000|2021-11-30 11:21:20|93.22|93.14|93.22|93.14|93.22|93.19|93.22|93.14|10
1638271290000|2021-11-30 11:21:30|93.27||93.27||93.27||93.27||8
1638271300000|2021-11-30 11:21:40||93.19||93.19||93.19||93.19|0
1638271330000|2021-11-30 11:22:10|93.22|93.14|93.22|93.14|93.27|93.14|93.22|93.14|6
1638271340000|2021-11-30 11:22:20|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|0
1638271350000|2021-11-30 11:22:30|||||||||11
1638271360000|2021-11-30 11:22:40|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|11
1638271370000|2021-11-30 11:22:50|93.42|93.34|93.37|93.24|93.42|93.34|93.37|93.24|136
1638271380000|2021-11-30 11:23:00|93.32|93.19|93.27|93.19|93.32|93.19|93.27|93.19|13
1638271390000|2021-11-30 11:23:10|93.22|93.14|93.32|93.19|93.32|93.19|93.22|93.14|20
1638271400000|2021-11-30 11:23:20|93.27|93.24|93.32|93.24|93.37|93.24|93.27|93.24|17
1638271410000|2021-11-30 11:23:30|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|21
1638271420000|2021-11-30 11:23:40|93.37||93.32||93.37||93.32||0
1638271430000|2021-11-30 11:23:50|93.37||93.32||93.37||93.32||0
1638271440000|2021-11-30 11:24:00|93.37||93.32||93.37||93.32||10
1638271450000|2021-11-30 11:24:10|93.37|93.29|93.37|93.24|93.37|93.29|93.37|93.24|18
1638271460000|2021-11-30 11:24:20||93.29||93.24||93.29||93.24|9
1638271470000|2021-11-30 11:24:30|93.32|93.29|93.37|93.24|93.37|93.29|93.32|93.24|2
1638271480000|2021-11-30 11:24:40||93.29||93.24||93.29||93.24|2
1638271490000|2021-11-30 11:24:50||93.29||93.29||93.29||93.29|0
1638271500000|2021-11-30 11:25:00|93.32|93.24|93.37|93.24|93.37|93.29|93.32|93.24|5
1638271510000|2021-11-30 11:25:10||93.29||93.29||93.29||93.29|0
1638271520000|2021-11-30 11:25:20|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|12
1638271530000|2021-11-30 11:25:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|2
1638271540000|2021-11-30 11:25:40|93.47||93.47||93.47||93.42||39
1638271550000|2021-11-30 11:25:50||93.39||93.39||93.39||93.39|0
1638271560000|2021-11-30 11:26:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|6
1638271580000|2021-11-30 11:26:20||93.39||93.44||93.44||93.39|17
1638271590000|2021-11-30 11:26:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|17
1638271600000|2021-11-30 11:26:40|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.44|0
1638271610000|2021-11-30 11:26:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|25
1638271620000|2021-11-30 11:27:00|93.52||93.52||93.52||93.47||3
1638271630000|2021-11-30 11:27:10|93.47|93.44|93.47|93.39|93.47|93.44|93.47|93.39|1
1638271640000|2021-11-30 11:27:20|93.52||93.47||93.52||93.47||0
1638271650000|2021-11-30 11:27:30|93.52|93.44|93.52|93.39|93.52|93.44|93.52|93.39|2
1638271660000|2021-11-30 11:27:40|93.47||93.47||93.47||93.47||0
1638271670000|2021-11-30 11:27:50|93.42|93.34|93.42|93.34|93.47|93.39|93.42|93.34|11
1638271680000|2021-11-30 11:28:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|122
1638271690000|2021-11-30 11:28:10|93.42||93.37||93.42||93.37||24
1638271700000|2021-11-30 11:28:20|93.42||93.37||93.42||93.37||0
1638271710000|2021-11-30 11:28:30|||||||||3
1638271720000|2021-11-30 11:28:40|93.42||93.42||93.42||93.37||0
1638271740000|2021-11-30 11:29:00|93.37|93.34|93.37|93.29|93.42|93.34|93.37|93.29|6
1638271750000|2021-11-30 11:29:10|93.42||93.37||93.42||93.37||0
1638271760000|2021-11-30 11:29:20|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|148
1638271790000|2021-11-30 11:29:50|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|28
1638271800000|2021-11-30 11:30:00|93.42|93.34|93.47|93.34|93.47|93.34|93.37|93.34|13
1638271810000|2021-11-30 11:30:10|93.42||93.42||93.47||93.42||28
1638271820000|2021-11-30 11:30:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|0
1638271840000|2021-11-30 11:30:40|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|7
1638271860000|2021-11-30 11:31:00|93.42|93.34|93.37|93.29|93.42|93.34|93.37|93.29|46
1638271870000|2021-11-30 11:31:10|93.42||93.42||93.42||93.37||0
1638271880000|2021-11-30 11:31:20|93.37|93.34|93.37|93.29|93.42|93.34|93.37|93.29|5
1638271890000|2021-11-30 11:31:30|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.34|0
1638271900000|2021-11-30 11:31:40||93.29||93.29||93.29||93.29|12
1638271910000|2021-11-30 11:31:50||93.34||93.34||93.34||93.34|0
1638271920000|2021-11-30 11:32:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|2
1638271940000|2021-11-30 11:32:20|93.42|93.34|93.47|93.34|93.47|93.39|93.42|93.34|22
1638271950000|2021-11-30 11:32:30|93.42|93.39|93.42|93.34|93.42|93.39|93.42|93.34|8
1638271960000|2021-11-30 11:32:40|93.37|93.29|93.37|93.29|93.42|93.29|93.37|93.29|9
1638271970000|2021-11-30 11:32:50||93.24||93.29||93.29||93.24|230
1638271980000|2021-11-30 11:33:00|93.42||93.42||93.42||93.42||3
1638271990000|2021-11-30 11:33:10||93.34||93.34||93.34||93.34|0
1638272000000|2021-11-30 11:33:20||93.29||93.34||93.34||93.29|8
1638272010000|2021-11-30 11:33:30||93.29||93.34||93.34||93.29|20
1638272020000|2021-11-30 11:33:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|72
1638272040000|2021-11-30 11:34:00|93.42|93.34|93.37|93.29|93.42|93.34|93.37|93.29|12
1638272050000|2021-11-30 11:34:10|93.42||93.37||93.42||93.37||0
1638272060000|2021-11-30 11:34:20|93.42|93.34|93.42|93.29|93.42|93.34|93.37|93.29|9
1638272070000|2021-11-30 11:34:30||93.34||93.29||93.34||93.29|0
1638272080000|2021-11-30 11:34:40|||||||||100
1638272090000|2021-11-30 11:34:50||93.34||93.34||93.34||93.34|0
1638272100000|2021-11-30 11:35:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|8
1638272110000|2021-11-30 11:35:10||93.29||93.34||93.34||93.29|46
1638272130000|2021-11-30 11:35:30||93.29||93.34||93.34||93.29|6
1638272150000|2021-11-30 11:35:50|93.47||93.42||93.47||93.42||27
1638272160000|2021-11-30 11:36:00|93.47||93.47||93.47||93.42||3
1638272170000|2021-11-30 11:36:10||93.39||93.39||93.39||93.39|0
1638272180000|2021-11-30 11:36:20||93.34||93.34||93.34||93.34|4
1638272190000|2021-11-30 11:36:30|93.42|93.29|93.42|93.34|93.42|93.34|93.37|93.29|36
1638272210000|2021-11-30 11:36:50|93.37|93.29|93.42|93.29|93.42|93.29|93.37|93.29|2
1638272220000|2021-11-30 11:37:00|93.37|93.34|93.47|93.34|93.47|93.34|93.37|93.29|5
1638272230000|2021-11-30 11:37:10|93.42|93.29|93.37|93.29|93.42|93.34|93.37|93.29|0
1638272240000|2021-11-30 11:37:20|93.32|93.24|93.37|93.24|93.37|93.24|93.32|93.24|6
1638272250000|2021-11-30 11:37:30|93.32||93.32||93.37||93.32||2
1638272260000|2021-11-30 11:37:40||93.19||93.19||93.24||93.19|7
1638272270000|2021-11-30 11:37:50|93.27|93.24|93.27|93.19|93.32|93.24|93.27|93.19|0
1638272280000|2021-11-30 11:38:00|||||||||7
1638272310000|2021-11-30 11:38:30|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|1
1638272320000|2021-11-30 11:38:40||93.19||93.19||93.24||93.19|26
1638272330000|2021-11-30 11:38:50|93.27||93.32||93.32||93.27||0
1638272340000|2021-11-30 11:39:00|93.27||93.32||93.32||93.27||3
1638272350000|2021-11-30 11:39:10|93.27||93.32||93.32||93.27||0
1638272360000|2021-11-30 11:39:20|93.27||93.32||93.32||93.27||0
1638272370000|2021-11-30 11:39:30|93.27||93.32||93.32||93.27||0
1638272380000|2021-11-30 11:39:40||93.24||93.24||93.24||93.24|2
1638272390000|2021-11-30 11:39:50|||||||||7
1638272400000|2021-11-30 11:40:00|||||||||5
1638272410000|2021-11-30 11:40:10|93.37||93.32||93.37||93.32||0
1638272420000|2021-11-30 11:40:20|93.37||93.32||93.37||93.32||0
1638272430000|2021-11-30 11:40:30|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|0
1638272480000|2021-11-30 11:41:20|93.42||93.42||93.42||93.42||110
1638272490000|2021-11-30 11:41:30|93.37||93.37||93.42||93.37||3
1638272500000|2021-11-30 11:41:40|93.42||93.42||93.42||93.37||15
1638272510000|2021-11-30 11:41:50||93.34||93.34||93.34||93.34|0
1638272560000|2021-11-30 11:42:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.34|80
1638272590000|2021-11-30 11:43:10|||||||||3
1638272610000|2021-11-30 11:43:30|||||||||101
1638272640000|2021-11-30 11:44:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|167
1638272650000|2021-11-30 11:44:10|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.39|20
1638272670000|2021-11-30 11:44:30|93.52||93.47||93.52||93.47||91
1638272680000|2021-11-30 11:44:40|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.44|250
1638272700000|2021-11-30 11:45:00|||||||||24
1638272710000|2021-11-30 11:45:10|||||||||2
1638272730000|2021-11-30 11:45:30|||||||||38
1638272760000|2021-11-30 11:46:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|124
1638272770000|2021-11-30 11:46:10|||||||||10
1638272780000|2021-11-30 11:46:20|93.62||93.57||93.62||93.57||0
1638272790000|2021-11-30 11:46:30|93.62||93.57||93.62||93.57||0
1638272800000|2021-11-30 11:46:40|||||||||1
1638272830000|2021-11-30 11:47:10|93.52|93.44|93.52|93.44|93.57|93.44|93.52|93.44|126
1638272840000|2021-11-30 11:47:20|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|114
1638272850000|2021-11-30 11:47:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|0
1638272890000|2021-11-30 11:48:10|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.44|3
1638272920000|2021-11-30 11:48:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|108
1638272940000|2021-11-30 11:49:00|93.52|93.44|93.52|93.44|93.57|93.44|93.52|93.44|10
1638272950000|2021-11-30 11:49:10||93.39||93.39||93.39||93.39|10
1638272960000|2021-11-30 11:49:20||93.44||93.44||93.44||93.44|0
1638272970000|2021-11-30 11:49:30|||||||||23
1638272990000|2021-11-30 11:49:50|93.47|93.39|93.52|93.39|93.52|93.39|93.47|93.39|34
1638273000000|2021-11-30 11:50:00|93.47|93.44|93.52|93.44|93.52|93.44|93.47|93.44|4
1638273030000|2021-11-30 11:50:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|43
1638273040000|2021-11-30 11:50:40|93.62||93.62||93.62||93.57||384
1638273050000|2021-11-30 11:50:50|93.57|93.54|93.57|93.49|93.57|93.54|93.57|93.49|57
1638273060000|2021-11-30 11:51:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|104
1638273070000|2021-11-30 11:51:10|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|114
1638273080000|2021-11-30 11:51:20|||||||||2
1638273090000|2021-11-30 11:51:30|93.57|93.49|93.57|93.49|93.62|93.49|93.57|93.49|176
1638273100000|2021-11-30 11:51:40|93.62||93.62||93.62||93.62||150
1638273110000|2021-11-30 11:51:50|93.57||93.57||93.62||93.57||230
1638273120000|2021-11-30 11:52:00|93.62|93.44|93.57|93.44|93.62|93.44|93.57|93.44|8
1638273130000|2021-11-30 11:52:10|93.52|93.49|93.57|93.49|93.57|93.49|93.52|93.49|0
1638273150000|2021-11-30 11:52:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|201
1638273180000|2021-11-30 11:53:00|93.57|93.49|93.62|93.49|93.62|93.54|93.57|93.49|311
1638273190000|2021-11-30 11:53:10|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.54|16
1638273200000|2021-11-30 11:53:20|93.57|93.49|93.57|93.49|93.62|93.49|93.57|93.49|3
1638273210000|2021-11-30 11:53:30|93.62|93.54|93.62|93.49|93.62|93.54|93.57|93.49|51
1638273220000|2021-11-30 11:53:40|93.57|93.44|93.57|93.44|93.57|93.44|93.57|93.44|24
1638273230000|2021-11-30 11:53:50||93.49||93.44||93.49||93.44|0
1638273240000|2021-11-30 11:54:00||93.49||93.49||93.49||93.49|285
1638273250000|2021-11-30 11:54:10|93.52|93.44|93.52|93.44|93.52|93.49|93.52|93.44|0
1638273260000|2021-11-30 11:54:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.44|11
1638273270000|2021-11-30 11:54:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|8
1638273280000|2021-11-30 11:54:40|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.59|61
1638273290000|2021-11-30 11:54:50||93.54||93.59||93.59||93.54|3
1638273300000|2021-11-30 11:55:00|||||||||18
1638273330000|2021-11-30 11:55:30|93.72||93.67||93.72||93.67||42
1638273350000|2021-11-30 11:55:50|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|2
1638273360000|2021-11-30 11:56:00|93.67||93.67||93.72||93.67||4
1638273370000|2021-11-30 11:56:10|93.72||93.72||93.72||93.72||2
1638273380000|2021-11-30 11:56:20|93.67||93.67||93.72||93.67||0
1638273390000|2021-11-30 11:56:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|2
1638273410000|2021-11-30 11:56:50|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1638273430000|2021-11-30 11:57:10|93.72|93.64|93.77|93.64|93.77|93.64|93.72|93.64|40
1638273440000|2021-11-30 11:57:20|93.72||93.72||93.72||93.72||0
1638273460000|2021-11-30 11:57:40|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|19
1638273470000|2021-11-30 11:57:50|||||||||50
1638273480000|2021-11-30 11:58:00|93.67||93.62||93.67||93.62||9
1638273490000|2021-11-30 11:58:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|53
1638273500000|2021-11-30 11:58:20|||||||||9
1638273540000|2021-11-30 11:59:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|121
1638273560000|2021-11-30 11:59:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|77
1638273580000|2021-11-30 11:59:40|93.67||93.62||93.67||93.62||10
1638273590000|2021-11-30 11:59:50|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|98
1638273600000|2021-11-30 12:00:00|93.57|93.49|93.62|93.49|93.62|93.49|93.57|93.49|199
1638273610000|2021-11-30 12:00:10|93.57|93.54|93.62|93.49|93.62|93.54|93.57|93.49|7
1638273620000|2021-11-30 12:00:20||93.54||93.54||93.54||93.54|0
1638273630000|2021-11-30 12:00:30||93.49||93.54||93.54||93.49|22
1638273640000|2021-11-30 12:00:40||93.49||93.54||93.54||93.49|0
1638273660000|2021-11-30 12:01:00|93.67||93.67||93.67||93.62||24
1638273670000|2021-11-30 12:01:10||93.59||93.59||93.59||93.59|0
1638273680000|2021-11-30 12:01:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|8
1638273690000|2021-11-30 12:01:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|10
1638273700000|2021-11-30 12:01:40||93.64||93.64||93.69||93.64|0
1638273710000|2021-11-30 12:01:50|93.72|93.69|93.77|93.64|93.77|93.69|93.72|93.64|0
1638273720000|2021-11-30 12:02:00||93.69||93.69||93.69||93.64|5
1638273730000|2021-11-30 12:02:10|93.82|93.64|93.77|93.69|93.82|93.69|93.77|93.64|125
1638273740000|2021-11-30 12:02:20|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|2
1638273750000|2021-11-30 12:02:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|0
1638273760000|2021-11-30 12:02:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|0
1638273770000|2021-11-30 12:02:50||93.64||93.64||93.69||93.64|7
1638273780000|2021-11-30 12:03:00||93.69||93.69||93.69||93.64|0
1638273790000|2021-11-30 12:03:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|4
1638273800000|2021-11-30 12:03:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|15
1638273810000|2021-11-30 12:03:30||93.74||93.79||93.79||93.74|0
1638273820000|2021-11-30 12:03:40||93.74||93.74||93.79||93.74|0
1638273830000|2021-11-30 12:03:50|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.74|3
1638273840000|2021-11-30 12:04:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|259
1638273850000|2021-11-30 12:04:10||93.74||93.79||93.79||93.74|1
1638273860000|2021-11-30 12:04:20|||||||||4
1638273870000|2021-11-30 12:04:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|114
1638273900000|2021-11-30 12:05:00|||||||||68
1638273910000|2021-11-30 12:05:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|37
1638273920000|2021-11-30 12:05:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|0
1638273930000|2021-11-30 12:05:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|314
1638273940000|2021-11-30 12:05:40|93.92|93.84|93.92|93.84|93.97|93.89|93.92|93.84|355
1638273950000|2021-11-30 12:05:50|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|281
1638273960000|2021-11-30 12:06:00||93.79||93.84||93.84||93.79|176
1638273970000|2021-11-30 12:06:10|93.87|93.79|93.92|93.79|93.92|93.79|93.87|93.79|3
1638273980000|2021-11-30 12:06:20|93.87||93.92||93.92||93.87||0
1638273990000|2021-11-30 12:06:30|93.87||93.92||93.92||93.87||0
1638274000000|2021-11-30 12:06:40|93.87|93.84|93.87|93.79|93.92|93.84|93.87|93.79|0
1638274010000|2021-11-30 12:06:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|0
1638274020000|2021-11-30 12:07:00||93.79||93.84||93.84||93.79|5
1638274060000|2021-11-30 12:07:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|44
1638274070000|2021-11-30 12:07:50|||||||||198
1638274080000|2021-11-30 12:08:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|363
1638274090000|2021-11-30 12:08:10||93.89||93.89||93.94||93.89|191
1638274100000|2021-11-30 12:08:20||93.94||93.94||93.94||93.94|0
1638274110000|2021-11-30 12:08:30|||||||||50
1638274120000|2021-11-30 12:08:40|93.97|93.89|93.97|93.84|93.97|93.89|93.97|93.84|15
1638274130000|2021-11-30 12:08:50||93.89||93.84||93.89||93.84|0
1638274140000|2021-11-30 12:09:00|93.92|93.89|93.92|93.84|93.97|93.89|93.92|93.84|5
1638274150000|2021-11-30 12:09:10||93.79||93.79||93.79||93.79|3
1638274160000|2021-11-30 12:09:20||93.84||93.84||93.84||93.79|0
1638274170000|2021-11-30 12:09:30||93.79||93.79||93.84||93.79|0
1638274180000|2021-11-30 12:09:40|93.97|93.84|93.97|93.89|93.97|93.89|93.97|93.79|53
1638274200000|2021-11-30 12:10:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|89
1638274210000|2021-11-30 12:10:10|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|16
1638274220000|2021-11-30 12:10:20|93.97|93.89|93.97|93.84|93.97|93.89|93.97|93.84|100
1638274230000|2021-11-30 12:10:30||93.89||93.84||93.89||93.84|100
1638274240000|2021-11-30 12:10:40||93.89||93.89||93.89||93.89|0
1638274250000|2021-11-30 12:10:50|||||||||100
1638274260000|2021-11-30 12:11:00|94.02|93.94|94.02|93.89|94.02|93.94|93.97|93.89|311
1638274270000|2021-11-30 12:11:10||93.94||93.94||93.94||93.94|0
1638274290000|2021-11-30 12:11:30|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|95
1638274310000|2021-11-30 12:11:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|655
1638274320000|2021-11-30 12:12:00|94.02|93.94|94.02|93.94|94.02|93.99|94.02|93.94|32
1638274330000|2021-11-30 12:12:10|94.07|93.99|94.07|93.94|94.07|93.99|94.07|93.94|10
1638274340000|2021-11-30 12:12:20|94.02|93.89|94.02|93.94|94.02|93.94|94.02|93.89|495
1638274350000|2021-11-30 12:12:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|164
1638274380000|2021-11-30 12:13:00|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|175
1638274390000|2021-11-30 12:13:10|94.07||94.07||94.07||94.07||51
1638274400000|2021-11-30 12:13:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|9
1638274410000|2021-11-30 12:13:30|94.07|93.99|94.07|93.94|94.07|93.99|94.07|93.94|240
1638274420000|2021-11-30 12:13:40||93.99||93.99||93.99||93.94|0
1638274430000|2021-11-30 12:13:50||93.94||93.99||93.99||93.94|0
1638274450000|2021-11-30 12:14:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|4
1638274470000|2021-11-30 12:14:30|93.97|93.89|94.02|93.89|94.02|93.94|93.97|93.89|54
1638274480000|2021-11-30 12:14:40|93.97|93.84|93.97|93.89|93.97|93.89|93.97|93.84|20
1638274510000|2021-11-30 12:15:10|93.92|93.84|93.97|93.84|93.97|93.89|93.92|93.84|47
1638274520000|2021-11-30 12:15:20||93.89||93.84||93.89||93.84|13
1638274530000|2021-11-30 12:15:30|93.92||93.92||93.97||93.92||3
1638274550000|2021-11-30 12:15:50|93.97||93.97||93.97||93.97||0
1638274560000|2021-11-30 12:16:00|93.92|93.89|93.92|93.84|93.97|93.89|93.92|93.84|3
1638274600000|2021-11-30 12:16:40|93.87|93.79|93.92|93.79|93.92|93.79|93.87|93.79|38
1638274610000|2021-11-30 12:16:50|93.87||93.87||93.87||93.87||0
1638274620000|2021-11-30 12:17:00|93.92||93.87||93.92||93.87||4
1638274630000|2021-11-30 12:17:10|93.92||93.87||93.92||93.87||0
1638274640000|2021-11-30 12:17:20|93.92|93.84|93.97|93.84|93.97|93.84|93.92|93.84|17
1638274650000|2021-11-30 12:17:30|93.92|93.89|93.92|93.84|93.92|93.89|93.92|93.84|2
1638274660000|2021-11-30 12:17:40||93.79||93.79||93.79||93.79|0
1638274670000|2021-11-30 12:17:50||93.84||93.84||93.84||93.84|0
1638274690000|2021-11-30 12:18:10|93.87|93.79|93.92|93.79|93.92|93.79|93.87|93.79|12
1638274700000|2021-11-30 12:18:20||93.84||93.84||93.84||93.79|5
1638274720000|2021-11-30 12:18:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|4
1638274730000|2021-11-30 12:18:50||93.74||93.74||93.74||93.74|226
1638274740000|2021-11-30 12:19:00||93.79||93.74||93.79||93.74|4
1638274750000|2021-11-30 12:19:10|93.82|93.69|93.77|93.69|93.82|93.69|93.77|93.69|33
1638274760000|2021-11-30 12:19:20||93.64||93.69||93.69||93.64|4
1638274790000|2021-11-30 12:19:50|93.82||93.77||93.82||93.77||34
1638274850000|2021-11-30 12:20:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|477
1638274860000|2021-11-30 12:21:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.64|926
1638274870000|2021-11-30 12:21:10|||||||||21
1638274880000|2021-11-30 12:21:20|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|5
1638274890000|2021-11-30 12:21:30|||||||||1127
1638274900000|2021-11-30 12:21:40|93.82||93.82||93.82||93.77||224
1638274910000|2021-11-30 12:21:50|93.77||93.82||93.82||93.77||8
1638274920000|2021-11-30 12:22:00||93.74||93.74||93.74||93.69|0
1638274930000|2021-11-30 12:22:10|93.87||93.87||93.87||93.87||3
1638274940000|2021-11-30 12:22:20|93.82|93.79|93.87|93.74|93.87|93.79|93.82|93.74|1
1638274950000|2021-11-30 12:22:30||93.79||93.79||93.79||93.79|0
1638274960000|2021-11-30 12:22:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|8
1638274970000|2021-11-30 12:22:50|93.87||93.82||93.87||93.82||35
1638274990000|2021-11-30 12:23:10||93.69||93.74||93.74||93.69|39
1638275020000|2021-11-30 12:23:40|||||||||772
1638275040000|2021-11-30 12:24:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|53
1638275050000|2021-11-30 12:24:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|28
1638275060000|2021-11-30 12:24:20|93.92|93.84|93.97|93.89|94.02|93.94|93.92|93.84|75
1638275070000|2021-11-30 12:24:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|18
1638275080000|2021-11-30 12:24:40|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|12
1638275090000|2021-11-30 12:24:50|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|6
1638275100000|2021-11-30 12:25:00|94.02||93.97||94.02||93.97||4
1638275110000|2021-11-30 12:25:10|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|1
1638275120000|2021-11-30 12:25:20|94.07|93.94|94.02|93.94|94.07|93.94|94.02|93.94|6
1638275130000|2021-11-30 12:25:30|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|6
1638275140000|2021-11-30 12:25:40|94.02||94.02||94.07||94.02||0
1638275170000|2021-11-30 12:26:10|94.07||94.02||94.07||94.02||4
1638275180000|2021-11-30 12:26:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|0
1638275190000|2021-11-30 12:26:30|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|200
1638275200000|2021-11-30 12:26:40|94.12||94.07||94.12||94.07||44
1638275210000|2021-11-30 12:26:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|93.99|25
1638275220000|2021-11-30 12:27:00|94.17|93.99|94.17|94.09|94.17|94.09|94.17|93.99|77
1638275240000|2021-11-30 12:27:20|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|26
1638275250000|2021-11-30 12:27:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|2
1638275260000|2021-11-30 12:27:40|94.12||94.07||94.12||94.07||51
1638275280000|2021-11-30 12:28:00|94.12||94.12||94.12||94.12||10
1638275290000|2021-11-30 12:28:10|94.07||94.07||94.12||94.07||0
1638275320000|2021-11-30 12:28:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|610
1638275330000|2021-11-30 12:28:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|48
1638275340000|2021-11-30 12:29:00|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|83
1638275350000|2021-11-30 12:29:10|94.17||94.17||94.17||94.17||0
1638275360000|2021-11-30 12:29:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|685
1638275370000|2021-11-30 12:29:30|||||||||7
1638275410000|2021-11-30 12:30:10|||||||||285
1638275420000|2021-11-30 12:30:20|||||||||361
1638275430000|2021-11-30 12:30:30||94.09||94.14||94.14||94.09|20
1638275450000|2021-11-30 12:30:50|||||||||652
1638275460000|2021-11-30 12:31:00|||||||||162
1638275470000|2021-11-30 12:31:10|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|458
1638275480000|2021-11-30 12:31:20|94.27|94.24|94.27|94.19|94.27|94.24|94.27|94.19|52
1638275490000|2021-11-30 12:31:30|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|166
1638275500000|2021-11-30 12:31:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|302
1638275510000|2021-11-30 12:31:50|||||||||182
1638275520000|2021-11-30 12:32:00|94.27||94.27||94.27||94.27||34
1638275530000|2021-11-30 12:32:10|94.22|94.19|94.22|94.14|94.27|94.19|94.22|94.14|169
1638275540000|2021-11-30 12:32:20|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|100
1638275550000|2021-11-30 12:32:30||94.14||94.14||94.14||94.09|0
1638275560000|2021-11-30 12:32:40||94.09||94.14||94.14||94.09|22
1638275570000|2021-11-30 12:32:50|94.17|94.09|94.17|94.09|94.17|94.14|94.17|94.09|19
1638275580000|2021-11-30 12:33:00|94.12|94.04|94.12|94.04|94.12|94.09|94.12|94.04|48
1638275600000|2021-11-30 12:33:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|13
1638275620000|2021-11-30 12:33:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|55
1638275630000|2021-11-30 12:33:50|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|20
1638275640000|2021-11-30 12:34:00|94.17|94.14|94.17|94.09|94.22|94.14|94.17|94.09|17
1638275660000|2021-11-30 12:34:20|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|45
1638275670000|2021-11-30 12:34:30|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|0
1638275680000|2021-11-30 12:34:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|33
1638275690000|2021-11-30 12:34:50|94.02|93.94|94.02|93.94|94.02|93.99|94.02|93.94|42
1638275700000|2021-11-30 12:35:00|||||||||498
1638275710000|2021-11-30 12:35:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|262
1638275730000|2021-11-30 12:35:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|3
1638275740000|2021-11-30 12:35:40|||||||||229
1638275750000|2021-11-30 12:35:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|274
1638275760000|2021-11-30 12:36:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|163
1638275770000|2021-11-30 12:36:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|75
1638275780000|2021-11-30 12:36:20|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|65
1638275790000|2021-11-30 12:36:30|93.97|93.94|94.02|93.94|94.02|93.94|93.97|93.89|0
1638275800000|2021-11-30 12:36:40|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|106
1638275820000|2021-11-30 12:37:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|16
1638275830000|2021-11-30 12:37:10|||||||||1
1638275840000|2021-11-30 12:37:20||93.94||93.99||93.99||93.94|83
1638275850000|2021-11-30 12:37:30|||||||||217
1638275860000|2021-11-30 12:37:40|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|70
1638275880000|2021-11-30 12:38:00|||||||||53
1638275890000|2021-11-30 12:38:10|94.17|94.09|94.17|94.04|94.17|94.09|94.12|94.04|31
1638275900000|2021-11-30 12:38:20|94.12||94.17||94.17||94.12||0
1638275910000|2021-11-30 12:38:30|94.12|94.09|94.22|94.09|94.22|94.09|94.12|94.09|0
1638275920000|2021-11-30 12:38:40|94.17||94.17||94.17||94.17||0
1638275930000|2021-11-30 12:38:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|188
1638275940000|2021-11-30 12:39:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|54
1638275950000|2021-11-30 12:39:10|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|3
1638275960000|2021-11-30 12:39:20||93.99||94.04||94.04||93.99|0
1638275980000|2021-11-30 12:39:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|382
1638275990000|2021-11-30 12:39:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|18
1638276010000|2021-11-30 12:40:10|94.17||94.17||94.17||94.12||4
1638276020000|2021-11-30 12:40:20||94.09||94.09||94.09||94.09|0
1638276030000|2021-11-30 12:40:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|3
1638276040000|2021-11-30 12:40:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|90
1638276060000|2021-11-30 12:41:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|26
1638276070000|2021-11-30 12:41:10|94.07|93.99|94.07|93.99|94.07|94.04|94.07|93.99|26
1638276080000|2021-11-30 12:41:20|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|8
1638276090000|2021-11-30 12:41:30|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|29
1638276130000|2021-11-30 12:42:10|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|242
1638276140000|2021-11-30 12:42:20|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|5
1638276150000|2021-11-30 12:42:30|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.94|0
1638276160000|2021-11-30 12:42:40||93.94||93.99||93.99||93.94|0
1638276180000|2021-11-30 12:43:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|72
1638276190000|2021-11-30 12:43:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|3
1638276210000|2021-11-30 12:43:30|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|38
1638276220000|2021-11-30 12:43:40|94.12||94.12||94.12||94.07||0
1638276230000|2021-11-30 12:43:50|94.07|94.04|94.12|93.99|94.12|94.04|94.07|93.99|0
1638276240000|2021-11-30 12:44:00|94.07|94.04|94.12|93.99|94.12|94.04|94.07|93.99|2
1638276250000|2021-11-30 12:44:10|94.07||94.12||94.12||94.07||0
1638276260000|2021-11-30 12:44:20|94.07||94.07||94.07||94.07||0
1638276290000|2021-11-30 12:44:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|77
1638276300000|2021-11-30 12:45:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|929
1638276310000|2021-11-30 12:45:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|368
1638276320000|2021-11-30 12:45:20|||||||||210
1638276330000|2021-11-30 12:45:30||93.94||93.99||93.99||93.94|149
1638276340000|2021-11-30 12:45:40|94.02|93.94|94.02|93.94|94.02|93.99|94.02|93.94|3
1638276350000|2021-11-30 12:45:50|||||||||900
1638276360000|2021-11-30 12:46:00|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|424
1638276370000|2021-11-30 12:46:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|558
1638276390000|2021-11-30 12:46:30||93.79||93.79||93.79||93.79|302
1638276400000|2021-11-30 12:46:40|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.84|82
1638276410000|2021-11-30 12:46:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|2
1638276420000|2021-11-30 12:47:00|93.92|93.74|93.82|93.74|93.92|93.74|93.82|93.74|364
1638276430000|2021-11-30 12:47:10|||||||||2
1638276450000|2021-11-30 12:47:30|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|326
1638276460000|2021-11-30 12:47:40||93.74||93.79||93.79||93.74|0
1638276470000|2021-11-30 12:47:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|7
1638276480000|2021-11-30 12:48:00|93.77|93.69|93.77|93.69|93.82|93.69|93.77|93.69|5
1638276490000|2021-11-30 12:48:10|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|4
1638276500000|2021-11-30 12:48:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|534
1638276510000|2021-11-30 12:48:30|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|30
1638276520000|2021-11-30 12:48:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|4
1638276530000|2021-11-30 12:48:50|93.82||93.77||93.82||93.77||85
1638276540000|2021-11-30 12:49:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|4
1638276550000|2021-11-30 12:49:10|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.74|30
1638276560000|2021-11-30 12:49:20|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|107
1638276610000|2021-11-30 12:50:10|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|42
1638276630000|2021-11-30 12:50:30|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|58
1638276640000|2021-11-30 12:50:40|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|7
1638276660000|2021-11-30 12:51:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|28
1638276670000|2021-11-30 12:51:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|7
1638276720000|2021-11-30 12:52:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|16
1638276730000|2021-11-30 12:52:10||93.79||93.84||93.84||93.79|0
1638276750000|2021-11-30 12:52:30|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|431
1638276760000|2021-11-30 12:52:40|94.02|93.94|94.02|93.89|94.02|93.94|93.97|93.89|33
1638276770000|2021-11-30 12:52:50|93.97|93.94|93.97|93.89|94.02|93.94|93.97|93.89|50
1638276780000|2021-11-30 12:53:00|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|9
1638276790000|2021-11-30 12:53:10|93.97||93.97||93.97||93.97||0
1638276800000|2021-11-30 12:53:20|94.02|93.94|94.02|93.89|94.02|93.94|93.97|93.89|10
1638276810000|2021-11-30 12:53:30|93.97|93.94|93.97|93.89|94.02|93.94|93.97|93.89|14
1638276830000|2021-11-30 12:53:50|94.02||93.97||94.02||93.97||5
1638276840000|2021-11-30 12:54:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|19
1638276850000|2021-11-30 12:54:10|94.07||94.02||94.07||94.02||15
1638276860000|2021-11-30 12:54:20|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|112
1638276870000|2021-11-30 12:54:30|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|4
1638276890000|2021-11-30 12:54:50|93.92|93.84|93.97|93.84|93.97|93.89|93.92|93.84|32
1638276900000|2021-11-30 12:55:00|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.89|1
1638276920000|2021-11-30 12:55:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|4
1638276930000|2021-11-30 12:55:30|94.07|93.99|94.07|93.94|94.07|93.99|94.07|93.94|14
1638276940000|2021-11-30 12:55:40|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.94|6
1638276960000|2021-11-30 12:56:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|356
1638276970000|2021-11-30 12:56:10|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|28
1638276980000|2021-11-30 12:56:20|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|48
1638277010000|2021-11-30 12:56:50|94.12||94.07||94.12||94.07||87
1638277020000|2021-11-30 12:57:00|||||||||5
1638277030000|2021-11-30 12:57:10|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|58
1638277050000|2021-11-30 12:57:30|94.17|93.99|94.07|93.99|94.17|93.99|94.07|93.99|44
1638277060000|2021-11-30 12:57:40|94.12||94.07||94.12||94.07||1
1638277070000|2021-11-30 12:57:50|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|1
1638277080000|2021-11-30 12:58:00|94.17|94.04|94.17|94.04|94.17|94.04|94.12|94.04|11
1638277090000|2021-11-30 12:58:10|94.12|94.09|94.17|94.09|94.17|94.09|94.12|94.04|1
1638277100000|2021-11-30 12:58:20|94.12|94.04|94.12|94.04|94.12|94.09|94.12|94.04|0
1638277130000|2021-11-30 12:58:50|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|25
1638277140000|2021-11-30 12:59:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|4
1638277150000|2021-11-30 12:59:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|0
1638277170000|2021-11-30 12:59:30|94.12||94.07||94.12||94.07||1
1638277180000|2021-11-30 12:59:40|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|1
1638277190000|2021-11-30 12:59:50||94.04||94.04||94.04||94.04|0
1638277200000|2021-11-30 13:00:00|94.17||94.12||94.17||94.12||5
1638277220000|2021-11-30 13:00:20|94.17||94.12||94.17||94.12||3
1638277230000|2021-11-30 13:00:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|2
1638277240000|2021-11-30 13:00:40|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|142
1638277260000|2021-11-30 13:01:00|||||||||3
1638277270000|2021-11-30 13:01:10||93.99||94.04||94.04||93.99|43
1638277280000|2021-11-30 13:01:20|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|8
1638277290000|2021-11-30 13:01:30|||||||||35
1638277310000|2021-11-30 13:01:50|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|2
1638277320000|2021-11-30 13:02:00|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|6
1638277330000|2021-11-30 13:02:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|6
1638277340000|2021-11-30 13:02:20|||||||||1680
1638277360000|2021-11-30 13:02:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|22
1638277380000|2021-11-30 13:03:00|||||||||24
1638277400000|2021-11-30 13:03:20|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|19
1638277420000|2021-11-30 13:03:40|||||||||1680
1638277440000|2021-11-30 13:04:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|51
1638277450000|2021-11-30 13:04:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|26
1638277460000|2021-11-30 13:04:20|94.02|93.94|93.97|93.89|94.02|93.99|93.97|93.89|2
1638277470000|2021-11-30 13:04:30|||||||||121
1638277480000|2021-11-30 13:04:40|||||||||8
1638277490000|2021-11-30 13:04:50|||||||||7
1638277500000|2021-11-30 13:05:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|51
1638277540000|2021-11-30 13:05:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.84|9
1638277550000|2021-11-30 13:05:50|93.92|93.84|93.92|93.79|93.92|93.84|93.92|93.79|40
1638277560000|2021-11-30 13:06:00||93.84||93.84||93.84||93.84|0
1638277570000|2021-11-30 13:06:10|93.87|93.79|93.82|93.74|93.92|93.84|93.82|93.74|79
1638277580000|2021-11-30 13:06:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|14
1638277590000|2021-11-30 13:06:30|93.92|93.84|93.92|93.79|93.92|93.84|93.92|93.79|80
1638277600000|2021-11-30 13:06:40|93.87|93.84|93.87|93.79|93.87|93.84|93.87|93.79|0
1638277610000|2021-11-30 13:06:50|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|10
1638277620000|2021-11-30 13:07:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|68
1638277630000|2021-11-30 13:07:10|||||||||12
1638277640000|2021-11-30 13:07:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.84|65
1638277670000|2021-11-30 13:07:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|67
1638277700000|2021-11-30 13:08:20|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|65
1638277720000|2021-11-30 13:08:40|||||||||1
1638277740000|2021-11-30 13:09:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|304
1638277770000|2021-11-30 13:09:30|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|28
1638277780000|2021-11-30 13:09:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|45
1638277800000|2021-11-30 13:10:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|19
1638277810000|2021-11-30 13:10:10|94.07||94.02||94.07||94.02||2
1638277820000|2021-11-30 13:10:20|||||||||1
1638277830000|2021-11-30 13:10:30||93.89||93.89||93.89||93.89|72
1638277840000|2021-11-30 13:10:40||93.94||93.94||93.94||93.89|1
1638277850000|2021-11-30 13:10:50|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|2
1638277860000|2021-11-30 13:11:00|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|3
1638277870000|2021-11-30 13:11:10|||||||||628
1638277910000|2021-11-30 13:11:50|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|32
1638277920000|2021-11-30 13:12:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|33
1638277930000|2021-11-30 13:12:10||93.89||93.94||93.94||93.89|0
1638277970000|2021-11-30 13:12:50|93.97|93.89|94.02|93.89|94.02|93.94|93.97|93.89|28
1638277980000|2021-11-30 13:13:00|93.97||93.97||93.97||93.97||25
1638278000000|2021-11-30 13:13:20|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|10
1638278010000|2021-11-30 13:13:30|||||||||12
1638278030000|2021-11-30 13:13:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|47
1638278040000|2021-11-30 13:14:00|||||||||4
1638278050000|2021-11-30 13:14:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|49
1638278060000|2021-11-30 13:14:20|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.74|74
1638278070000|2021-11-30 13:14:30|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|8
1638278080000|2021-11-30 13:14:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|3
1638278100000|2021-11-30 13:15:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|77
1638278110000|2021-11-30 13:15:10|93.97||93.92||93.97||93.92||13
1638278120000|2021-11-30 13:15:20|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|76
1638278130000|2021-11-30 13:15:30|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|11
1638278140000|2021-11-30 13:15:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|0
1638278160000|2021-11-30 13:16:00|||||||||4
1638278170000|2021-11-30 13:16:10|||||||||2
1638278210000|2021-11-30 13:16:50|93.92||93.92||93.92||93.92||4
1638278220000|2021-11-30 13:17:00|93.97|93.84|93.97|93.89|93.97|93.89|93.97|93.84|21
1638278240000|2021-11-30 13:17:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|1
1638278250000|2021-11-30 13:17:30||93.89||93.94||93.94||93.89|0
1638278260000|2021-11-30 13:17:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|32
1638278270000|2021-11-30 13:17:50|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|7
1638278280000|2021-11-30 13:18:00|||||||||4
1638278320000|2021-11-30 13:18:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|24
1638278340000|2021-11-30 13:19:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|8
1638278350000|2021-11-30 13:19:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|6
1638278400000|2021-11-30 13:20:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|25
1638278410000|2021-11-30 13:20:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|18
1638278430000|2021-11-30 13:20:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|5
1638278440000|2021-11-30 13:20:40|||||||||37
1638278460000|2021-11-30 13:21:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|114
1638278470000|2021-11-30 13:21:10||93.89||93.89||93.94||93.89|2
1638278480000|2021-11-30 13:21:20||93.94||93.94||93.94||93.89|15
1638278490000|2021-11-30 13:21:30|94.07||94.02||94.07||94.02||88
1638278500000|2021-11-30 13:21:40|||||||||26
1638278520000|2021-11-30 13:22:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|135
1638278530000|2021-11-30 13:22:10|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|110
1638278540000|2021-11-30 13:22:20|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|57
1638278550000|2021-11-30 13:22:30|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|13
1638278560000|2021-11-30 13:22:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|592
1638278580000|2021-11-30 13:23:00|||||||||3
1638278590000|2021-11-30 13:23:10|||||||||74
1638278600000|2021-11-30 13:23:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|6
1638278650000|2021-11-30 13:24:10|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|100
1638278660000|2021-11-30 13:24:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|163
1638278670000|2021-11-30 13:24:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|74
1638278680000|2021-11-30 13:24:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|508
1638278690000|2021-11-30 13:24:50|93.82|93.74|93.82|93.74|93.87|93.79|93.82|93.74|203
1638278700000|2021-11-30 13:25:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|92
1638278720000|2021-11-30 13:25:20|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|26
1638278730000|2021-11-30 13:25:30|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.84|2
1638278800000|2021-11-30 13:26:40|93.97||93.97||93.97||93.97||10
1638278810000|2021-11-30 13:26:50|93.92||93.92||93.97||93.92||1
1638278820000|2021-11-30 13:27:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.84|2
1638278840000|2021-11-30 13:27:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|29
1638278850000|2021-11-30 13:27:30|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|3
1638278860000|2021-11-30 13:27:40|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|3
1638278880000|2021-11-30 13:28:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.99|6
1638278940000|2021-11-30 13:29:00|||||||||3
1638278950000|2021-11-30 13:29:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|153
1638278960000|2021-11-30 13:29:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|39
1638278970000|2021-11-30 13:29:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|24
1638279020000|2021-11-30 13:30:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|68
1638279040000|2021-11-30 13:30:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|64
1638279050000|2021-11-30 13:30:50|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|136
1638279060000|2021-11-30 13:31:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|65
1638279070000|2021-11-30 13:31:10|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|6
1638279080000|2021-11-30 13:31:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|3
1638279100000|2021-11-30 13:31:40|93.92|93.84|93.97|93.84|93.97|93.89|93.92|93.84|40
1638279110000|2021-11-30 13:31:50|93.92|93.89|93.92|93.84|93.97|93.89|93.92|93.84|3
1638279120000|2021-11-30 13:32:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.89|3
1638279130000|2021-11-30 13:32:10||93.84||93.84||93.89||93.84|0
1638279140000|2021-11-30 13:32:20|93.92|93.89|93.92|93.79|93.92|93.89|93.87|93.79|45
1638279150000|2021-11-30 13:32:30||93.84||93.84||93.84||93.84|3
1638279160000|2021-11-30 13:32:40|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|69
1638279180000|2021-11-30 13:33:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|374
1638279200000|2021-11-30 13:33:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|229
1638279210000|2021-11-30 13:33:30|93.97||93.92||93.97||93.92||51
1638279230000|2021-11-30 13:33:50|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.89|30
1638279250000|2021-11-30 13:34:10|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|68
1638279290000|2021-11-30 13:34:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|165
1638279300000|2021-11-30 13:35:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|1207
1638279310000|2021-11-30 13:35:10|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|64
1638279320000|2021-11-30 13:35:20|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|7
1638279340000|2021-11-30 13:35:40|94.02||93.97||94.02||93.97||224
1638279350000|2021-11-30 13:35:50|94.02|93.84|93.92|93.84|94.02|93.84|93.92|93.84|619
1638279360000|2021-11-30 13:36:00|93.97||93.97||93.97||93.97||4
1638279370000|2021-11-30 13:36:10|93.92|93.89|94.02|93.94|94.02|93.94|93.92|93.89|13
1638279380000|2021-11-30 13:36:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|3
1638279390000|2021-11-30 13:36:30|||||||||1
1638279410000|2021-11-30 13:36:50|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.94|75
1638279420000|2021-11-30 13:37:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|10
1638279430000|2021-11-30 13:37:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|1
1638279450000|2021-11-30 13:37:30|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|36
1638279470000|2021-11-30 13:37:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|2
1638279480000|2021-11-30 13:38:00|94.07||94.07||94.07||94.02||7
1638279490000|2021-11-30 13:38:10|94.02|93.99|94.02|93.94|94.07|93.99|94.02|93.94|14
1638279500000|2021-11-30 13:38:20|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|7
1638279510000|2021-11-30 13:38:30||93.99||93.99||93.99||93.94|0
1638279520000|2021-11-30 13:38:40|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|12
1638279530000|2021-11-30 13:38:50|94.07||94.02||94.07||94.02||1
1638279540000|2021-11-30 13:39:00|94.07||94.02||94.07||94.02||1
1638279550000|2021-11-30 13:39:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|10
1638279560000|2021-11-30 13:39:20||93.94||93.94||93.99||93.94|2
1638279570000|2021-11-30 13:39:30||93.99||93.99||93.99||93.99|0
1638279580000|2021-11-30 13:39:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|1
1638279600000|2021-11-30 13:40:00|94.17||94.12||94.17||94.12||115
1638279610000|2021-11-30 13:40:10|94.17||94.17||94.17||94.17||1
1638279620000|2021-11-30 13:40:20|94.22|94.09|94.22|94.14|94.22|94.14|94.22|94.04|503
1638279640000|2021-11-30 13:40:40|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|106
1638279650000|2021-11-30 13:40:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|149
1638279690000|2021-11-30 13:41:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|105
1638279700000|2021-11-30 13:41:40|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|11
1638279710000|2021-11-30 13:41:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|10
1638279720000|2021-11-30 13:42:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|108
1638279750000|2021-11-30 13:42:30|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|195
1638279760000|2021-11-30 13:42:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|59
1638279770000|2021-11-30 13:42:50|94.12||94.07||94.12||94.07||8
1638279780000|2021-11-30 13:43:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|1
1638279800000|2021-11-30 13:43:20|||||||||3
1638279820000|2021-11-30 13:43:40|94.17||94.12||94.17||94.12||8
1638279830000|2021-11-30 13:43:50|||||||||1
1638279840000|2021-11-30 13:44:00|||||||||3
1638279850000|2021-11-30 13:44:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|34
1638279860000|2021-11-30 13:44:20|94.22||94.17||94.22||94.17||419
1638279870000|2021-11-30 13:44:30|||||||||53
1638279880000|2021-11-30 13:44:40|94.22||94.17||94.22||94.17||24
1638279900000|2021-11-30 13:45:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|3
1638279910000|2021-11-30 13:45:10|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|56
1638279920000|2021-11-30 13:45:20|94.22||94.17||94.22||94.17||0
1638279930000|2021-11-30 13:45:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|0
1638279950000|2021-11-30 13:45:50||93.99||93.99||94.04||93.99|2
1638279960000|2021-11-30 13:46:00||94.04||94.04||94.04||94.04|0
1638279970000|2021-11-30 13:46:10|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|3
1638279980000|2021-11-30 13:46:20||94.09||94.09||94.09||94.04|0
1638279990000|2021-11-30 13:46:30|94.22|94.04|94.22|94.14|94.22|94.14|94.22|94.04|80
1638280000000|2021-11-30 13:46:40|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|25
1638280010000|2021-11-30 13:46:50||94.09||94.14||94.14||94.09|2
1638280020000|2021-11-30 13:47:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|2
1638280030000|2021-11-30 13:47:10|94.22||94.17||94.22||94.17||5
1638280040000|2021-11-30 13:47:20|94.22||94.17||94.22||94.17||2
1638280080000|2021-11-30 13:48:00|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|181
1638280090000|2021-11-30 13:48:10||94.14||94.14||94.14||94.09|5
1638280100000|2021-11-30 13:48:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|333
1638280110000|2021-11-30 13:48:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.19|19
1638280120000|2021-11-30 13:48:40|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|2
1638280130000|2021-11-30 13:48:50|94.27||94.32||94.32||94.27||10
1638280140000|2021-11-30 13:49:00|94.37|94.24|94.32|94.24|94.37|94.24|94.32|94.24|4
1638280150000|2021-11-30 13:49:10|94.37||94.32||94.37||94.32||1
1638280160000|2021-11-30 13:49:20|||||||||1440
1638280190000|2021-11-30 13:49:50|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|36
1638280200000|2021-11-30 13:50:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|20
1638280210000|2021-11-30 13:50:10|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|20
1638280220000|2021-11-30 13:50:20|||||||||6
1638280230000|2021-11-30 13:50:30|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|513
1638280240000|2021-11-30 13:50:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|4
1638280260000|2021-11-30 13:51:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|46
1638280290000|2021-11-30 13:51:30|94.52|94.44|94.52|94.39|94.52|94.44|94.52|94.39|116
1638280300000|2021-11-30 13:51:40|94.47|94.44|94.47|94.39|94.47|94.44|94.47|94.39|95
1638280310000|2021-11-30 13:51:50|94.52||94.47||94.52||94.47||1
1638280320000|2021-11-30 13:52:00|94.52||94.47||94.52||94.47||45
1638280330000|2021-11-30 13:52:10|||||||||35
1638280350000|2021-11-30 13:52:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|45
1638280360000|2021-11-30 13:52:40|94.57||94.52||94.57||94.52||77
1638280370000|2021-11-30 13:52:50|||||||||4
1638280380000|2021-11-30 13:53:00|||||||||20
1638280390000|2021-11-30 13:53:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|170
1638280400000|2021-11-30 13:53:20|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.44|89
1638280410000|2021-11-30 13:53:30|94.57||94.57||94.57||94.52||535
1638280420000|2021-11-30 13:53:40|94.52|94.49|94.52|94.44|94.57|94.49|94.52|94.44|131
1638280430000|2021-11-30 13:53:50|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|52
1638280440000|2021-11-30 13:54:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|254
1638280450000|2021-11-30 13:54:10|||||||||640
1638280460000|2021-11-30 13:54:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|312
1638280470000|2021-11-30 13:54:30||94.49||94.54||94.54||94.49|0
1638280480000|2021-11-30 13:54:40||94.49||94.54||94.54||94.49|0
1638280500000|2021-11-30 13:55:00|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|572
1638280510000|2021-11-30 13:55:10|94.57||94.57||94.57||94.57||0
1638280520000|2021-11-30 13:55:20|||||||||85
1638280530000|2021-11-30 13:55:30|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|462
1638280540000|2021-11-30 13:55:40|94.57||94.52||94.57||94.52||0
1638280550000|2021-11-30 13:55:50|94.57||94.57||94.57||94.57||222
1638280560000|2021-11-30 13:56:00|94.52|94.49|94.57|94.49|94.62|94.54|94.52|94.49|1084
1638280570000|2021-11-30 13:56:10|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|3
1638280580000|2021-11-30 13:56:20|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|0
1638280590000|2021-11-30 13:56:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|2
1638280600000|2021-11-30 13:56:40|||||||||107
1638280620000|2021-11-30 13:57:00||94.49||94.54||94.54||94.49|1186
1638280630000|2021-11-30 13:57:10|94.67||94.62||94.67||94.62||507
1638280660000|2021-11-30 13:57:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|153
1638280670000|2021-11-30 13:57:50|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|46
1638280680000|2021-11-30 13:58:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|179
1638280690000|2021-11-30 13:58:10|94.67|94.54|94.62|94.54|94.67|94.59|94.62|94.54|483
1638280700000|2021-11-30 13:58:20|94.67||94.62||94.67||94.62||2
1638280710000|2021-11-30 13:58:30|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|62
1638280720000|2021-11-30 13:58:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|7
1638280740000|2021-11-30 13:59:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|279
1638280750000|2021-11-30 13:59:10|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|224
1638280760000|2021-11-30 13:59:20|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|309
1638280780000|2021-11-30 13:59:40|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|592
1638280800000|2021-11-30 14:00:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|10
1638280820000|2021-11-30 14:00:20|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|0
1638280830000|2021-11-30 14:00:30|94.72||94.72||94.72||94.67||6
1638280840000|2021-11-30 14:00:40|94.67|94.64|94.67|94.54|94.67|94.64|94.67|94.54|3
1638280850000|2021-11-30 14:00:50|94.62|94.59|94.57|94.49|94.62|94.59|94.57|94.49|1
1638280870000|2021-11-30 14:01:10|94.62||94.57||94.62||94.57||9
1638280880000|2021-11-30 14:01:20||94.44||94.44||94.49||94.44|5
1638280890000|2021-11-30 14:01:30|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.44|1
1638280900000|2021-11-30 14:01:40|94.62|94.44|94.62|94.49|94.62|94.54|94.62|94.44|29
1638280910000|2021-11-30 14:01:50||94.54||94.54||94.54||94.49|0
1638280920000|2021-11-30 14:02:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1638280930000|2021-11-30 14:02:10|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|10
1638280940000|2021-11-30 14:02:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|1
1638280950000|2021-11-30 14:02:30|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|22
1638280960000|2021-11-30 14:02:40|||||||||80
1638280970000|2021-11-30 14:02:50|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|426
1638280980000|2021-11-30 14:03:00|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|3
1638280990000|2021-11-30 14:03:10|94.57|94.54|94.57|94.49|94.62|94.54|94.57|94.49|1
1638281000000|2021-11-30 14:03:20|||||||||18
1638281010000|2021-11-30 14:03:30|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|226
1638281020000|2021-11-30 14:03:40|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|119
1638281030000|2021-11-30 14:03:50|||||||||121
1638281040000|2021-11-30 14:04:00|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|140
1638281050000|2021-11-30 14:04:10|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|625
1638281090000|2021-11-30 14:04:50|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|554
1638281100000|2021-11-30 14:05:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|34
1638281120000|2021-11-30 14:05:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|50
1638281140000|2021-11-30 14:05:40|94.42|94.34|94.37|94.24|94.42|94.34|94.37|94.24|99
1638281150000|2021-11-30 14:05:50||94.29||94.29||94.29||94.24|1
1638281160000|2021-11-30 14:06:00|94.42|94.34|94.47|94.34|94.47|94.34|94.42|94.34|33
1638281170000|2021-11-30 14:06:10||94.39||94.39||94.39||94.39|0
1638281180000|2021-11-30 14:06:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|205
1638281190000|2021-11-30 14:06:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|21
1638281200000|2021-11-30 14:06:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|451
1638281210000|2021-11-30 14:06:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|85
1638281220000|2021-11-30 14:07:00||94.44||94.44||94.49||94.44|57
1638281230000|2021-11-30 14:07:10||94.49||94.49||94.49||94.44|3
1638281240000|2021-11-30 14:07:20|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|17
1638281250000|2021-11-30 14:07:30|94.57||94.57||94.57||94.57||4
1638281260000|2021-11-30 14:07:40|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|4
1638281270000|2021-11-30 14:07:50|94.62||94.62||94.62||94.57||9
1638281280000|2021-11-30 14:08:00|94.57|94.44|94.52|94.44|94.57|94.49|94.52|94.44|1073
1638281290000|2021-11-30 14:08:10|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|7
1638281300000|2021-11-30 14:08:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|1
1638281320000|2021-11-30 14:08:40|94.62||94.62||94.62||94.62||1106
1638281330000|2021-11-30 14:08:50|94.57||94.57||94.57||94.57||4
1638281340000|2021-11-30 14:09:00|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|37
1638281350000|2021-11-30 14:09:10|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|5
1638281360000|2021-11-30 14:09:20|94.52|94.44|94.57|94.44|94.57|94.44|94.52|94.44|16
1638281370000|2021-11-30 14:09:30|94.52||94.52||94.57||94.52||13
1638281380000|2021-11-30 14:09:40|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|3
1638281390000|2021-11-30 14:09:50|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|1
1638281400000|2021-11-30 14:10:00|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|264
1638281410000|2021-11-30 14:10:10|||||||||148
1638281430000|2021-11-30 14:10:30|||||||||2
1638281450000|2021-11-30 14:10:50|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|162
1638281460000|2021-11-30 14:11:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.29|20
1638281470000|2021-11-30 14:11:10|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|6
1638281480000|2021-11-30 14:11:20||94.29||94.34||94.34||94.29|0
1638281500000|2021-11-30 14:11:40|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|150
1638281510000|2021-11-30 14:11:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|7
1638281520000|2021-11-30 14:12:00|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|132
1638281530000|2021-11-30 14:12:10|||||||||8
1638281540000|2021-11-30 14:12:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|11
1638281550000|2021-11-30 14:12:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|35
1638281560000|2021-11-30 14:12:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|326
1638281580000|2021-11-30 14:13:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|175
1638281590000|2021-11-30 14:13:10|||||||||27
1638281600000|2021-11-30 14:13:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|41
1638281620000|2021-11-30 14:13:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|26
1638281640000|2021-11-30 14:14:00|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|30
1638281650000|2021-11-30 14:14:10|94.42||94.42||94.42||94.42||0
1638281680000|2021-11-30 14:14:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|7
1638281690000|2021-11-30 14:14:50|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.34|101
1638281700000|2021-11-30 14:15:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|53
1638281710000|2021-11-30 14:15:10|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|97
1638281720000|2021-11-30 14:15:20||94.24||94.29||94.29||94.24|3
1638281730000|2021-11-30 14:15:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|0
1638281740000|2021-11-30 14:15:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|108
1638281760000|2021-11-30 14:16:00|94.32|94.24|94.32|94.19|94.32|94.24|94.27|94.19|140
1638281770000|2021-11-30 14:16:10|94.27||94.27||94.27||94.27||54
1638281780000|2021-11-30 14:16:20|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|3
1638281790000|2021-11-30 14:16:30|94.32|94.24|94.32|94.24|94.32|94.29|94.32|94.24|12
1638281800000|2021-11-30 14:16:40|94.37||94.32||94.37||94.32||9
1638281810000|2021-11-30 14:16:50|94.37|94.29|94.37|94.24|94.37|94.29|94.32|94.24|0
1638281820000|2021-11-30 14:17:00|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.29|3
1638281830000|2021-11-30 14:17:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|6
1638281840000|2021-11-30 14:17:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|1
1638281850000|2021-11-30 14:17:30|94.42||94.37||94.42||94.37||3
1638281860000|2021-11-30 14:17:40|94.42|94.34|94.42|94.29|94.42|94.34|94.42|94.29|1
1638281870000|2021-11-30 14:17:50|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|4
1638281900000|2021-11-30 14:18:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|565
1638281920000|2021-11-30 14:18:40|||||||||3
1638281930000|2021-11-30 14:18:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|16
1638281950000|2021-11-30 14:19:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|221
1638281960000|2021-11-30 14:19:20|94.47|94.29|94.37|94.29|94.47|94.29|94.37|94.29|24
1638281980000|2021-11-30 14:19:40|||||||||1
1638281990000|2021-11-30 14:19:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|400
1638282010000|2021-11-30 14:20:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|29
1638282030000|2021-11-30 14:20:30|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.34|2425
1638282040000|2021-11-30 14:20:40|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|138
1638282050000|2021-11-30 14:20:50|94.37|94.34|94.37|94.29|94.42|94.34|94.37|94.29|8
1638282060000|2021-11-30 14:21:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|21
1638282070000|2021-11-30 14:21:10|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.39|30
1638282090000|2021-11-30 14:21:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|15
1638282110000|2021-11-30 14:21:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1638282120000|2021-11-30 14:22:00|94.42|94.34|94.47|94.34|94.47|94.34|94.42|94.34|19
1638282130000|2021-11-30 14:22:10|94.42||94.42||94.42||94.42||0
1638282140000|2021-11-30 14:22:20|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|8
1638282160000|2021-11-30 14:22:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|12
1638282170000|2021-11-30 14:22:50|||||||||19
1638282190000|2021-11-30 14:23:10|94.42|94.34|94.42|94.29|94.42|94.34|94.37|94.29|4
1638282200000|2021-11-30 14:23:20|94.37||94.37||94.37||94.37||0
1638282210000|2021-11-30 14:23:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|6
1638282250000|2021-11-30 14:24:10|94.47||94.42||94.47||94.42||1143
1638282270000|2021-11-30 14:24:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|239
1638282290000|2021-11-30 14:24:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|303
1638282300000|2021-11-30 14:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|132
1638282310000|2021-11-30 14:25:10||94.34||94.39||94.39||94.34|0
1638282320000|2021-11-30 14:25:20|||||||||12
1638282340000|2021-11-30 14:25:40||94.34||94.34||94.39||94.34|1
1638282350000|2021-11-30 14:25:50||94.39||94.39||94.39||94.34|0
1638282370000|2021-11-30 14:26:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|3
1638282380000|2021-11-30 14:26:20|||||||||70
1638282390000|2021-11-30 14:26:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|23
1638282400000|2021-11-30 14:26:40|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|185
1638282410000|2021-11-30 14:26:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|327
1638282430000|2021-11-30 14:27:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|10
1638282450000|2021-11-30 14:27:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|32
1638282460000|2021-11-30 14:27:40|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|10
1638282480000|2021-11-30 14:28:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|9
1638282490000|2021-11-30 14:28:10|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|17
1638282500000|2021-11-30 14:28:20|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|19
1638282510000|2021-11-30 14:28:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2
1638282530000|2021-11-30 14:28:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|9
1638282540000|2021-11-30 14:29:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|15
1638282550000|2021-11-30 14:29:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|4
1638282560000|2021-11-30 14:29:20|||||||||1
1638282570000|2021-11-30 14:29:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|7
1638282590000|2021-11-30 14:29:50||94.24||94.24||94.29||94.24|6
1638282600000|2021-11-30 14:30:00|94.32|94.29|94.27|94.19|94.37|94.29|94.27|94.14|109
1638282610000|2021-11-30 14:30:10|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|26
1638282620000|2021-11-30 14:30:20|94.17|94.09|94.17|94.09|94.17|94.14|94.17|94.09|27
1638282630000|2021-11-30 14:30:30|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|17
1638282640000|2021-11-30 14:30:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|24
1638282650000|2021-11-30 14:30:50|94.27|94.19|94.32|94.19|94.32|94.24|94.22|94.14|31
1638282660000|2021-11-30 14:31:00|94.27|94.24|94.37|94.29|94.37|94.29|94.27|94.19|36
1638282670000|2021-11-30 14:31:10|94.32|94.24|94.37|94.29|94.42|94.34|94.32|94.24|72
1638282680000|2021-11-30 14:31:20|94.32|94.24|94.42|94.29|94.42|94.34|94.32|94.24|33
1638282690000|2021-11-30 14:31:30|94.37|94.24|94.37|94.29|94.37|94.29|94.32|94.24|11
1638282700000|2021-11-30 14:31:40|94.32|94.24|94.37|94.29|94.42|94.29|94.32|94.24|23
1638282720000|2021-11-30 14:32:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|84
1638282730000|2021-11-30 14:32:10|94.42|94.34|94.37|94.29|94.42|94.34|94.32|94.24|39
1638282740000|2021-11-30 14:32:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|1
1638282750000|2021-11-30 14:32:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|4
1638282760000|2021-11-30 14:32:40|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|9
1638282770000|2021-11-30 14:32:50|94.52||94.52||94.52||94.52||18
1638282780000|2021-11-30 14:33:00|94.47|94.34|94.42|94.34|94.47|94.39|94.42|94.34|22
1638282790000|2021-11-30 14:33:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|2
1638282800000|2021-11-30 14:33:20|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|7
1638282810000|2021-11-30 14:33:30|94.42||94.37||94.42||94.37||4
1638282820000|2021-11-30 14:33:40|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|11
1638282830000|2021-11-30 14:33:50|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|1
1638282840000|2021-11-30 14:34:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|28
1638282850000|2021-11-30 14:34:10|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|20
1638282860000|2021-11-30 14:34:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|677
1638282870000|2021-11-30 14:34:30|94.32|94.24|94.32|94.24|94.37|94.24|94.32|94.24|8
1638282880000|2021-11-30 14:34:40|94.37||94.32||94.37||94.32||4
1638282890000|2021-11-30 14:34:50|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|1
1638282900000|2021-11-30 14:35:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|6
1638282910000|2021-11-30 14:35:10|94.37|94.29|94.32|94.24|94.37|94.29|94.27|94.19|28
1638282920000|2021-11-30 14:35:20|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|26
1638282930000|2021-11-30 14:35:30|94.32|94.14|94.22|94.14|94.32|94.14|94.22|94.14|91
1638282940000|2021-11-30 14:35:40|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|36
1638282950000|2021-11-30 14:35:50|94.22||94.17||94.22||94.17||8
1638282960000|2021-11-30 14:36:00|94.22|94.04|94.12|94.04|94.22|94.04|94.12|94.04|126
1638282970000|2021-11-30 14:36:10|94.17||94.12||94.17||94.12||4
1638282990000|2021-11-30 14:36:30|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|17
1638283000000|2021-11-30 14:36:40|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|20
1638283010000|2021-11-30 14:36:50|94.07|94.04|94.12|93.99|94.12|94.04|94.07|93.99|11
1638283020000|2021-11-30 14:37:00|94.07|94.04|94.17|94.09|94.17|94.09|94.07|93.99|31
1638283030000|2021-11-30 14:37:10||94.04||94.04||94.09||94.04|0
1638283040000|2021-11-30 14:37:20|94.12|94.09|94.07|93.99|94.12|94.09|94.07|93.99|227
1638283050000|2021-11-30 14:37:30|94.12||94.07||94.12||94.07||4
1638283060000|2021-11-30 14:37:40|94.12|93.94|94.02|93.94|94.12|93.94|94.02|93.94|65
1638283070000|2021-11-30 14:37:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|4
1638283080000|2021-11-30 14:38:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|443
1638283090000|2021-11-30 14:38:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|93.99|3
1638283100000|2021-11-30 14:38:20|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|29
1638283110000|2021-11-30 14:38:30|94.02|93.99|94.02|93.94|94.02|93.99|93.97|93.89|8
1638283120000|2021-11-30 14:38:40||93.89||93.94||93.94||93.89|4
1638283130000|2021-11-30 14:38:50||93.89||93.94||93.94||93.89|15
1638283140000|2021-11-30 14:39:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.99|20
1638283150000|2021-11-30 14:39:10|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|18
1638283160000|2021-11-30 14:39:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|1
1638283170000|2021-11-30 14:39:30|||||||||9
1638283180000|2021-11-30 14:39:40|94.07||94.02||94.07||94.02||3
1638283190000|2021-11-30 14:39:50|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|21
1638283200000|2021-11-30 14:40:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|35
1638283210000|2021-11-30 14:40:10|94.17||94.17||94.17||94.12||8
1638283220000|2021-11-30 14:40:20|94.22|94.09|94.22|94.09|94.22|94.14|94.22|94.09|62
1638283230000|2021-11-30 14:40:30|94.17|94.14|94.17|94.09|94.17|94.14|94.17|94.09|0
1638283240000|2021-11-30 14:40:40|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|44
1638283250000|2021-11-30 14:40:50|94.22|94.14|94.27|94.14|94.27|94.14|94.17|94.14|5
1638283260000|2021-11-30 14:41:00|94.22|94.19|94.22|94.14|94.27|94.19|94.22|94.14|13
1638283270000|2021-11-30 14:41:10|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.19|2
1638283280000|2021-11-30 14:41:20|||||||||221
1638283290000|2021-11-30 14:41:30|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|297
1638283300000|2021-11-30 14:41:40||94.04||94.09||94.09||94.04|2
1638283310000|2021-11-30 14:41:50|94.22||94.22||94.22||94.22||1
1638283320000|2021-11-30 14:42:00|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|66
1638283330000|2021-11-30 14:42:10|94.32|94.19|94.32|94.24|94.32|94.24|94.32|94.19|8
1638283340000|2021-11-30 14:42:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|49
1638283350000|2021-11-30 14:42:30|94.32|94.24|94.42|94.29|94.42|94.34|94.32|94.24|963
1638283360000|2021-11-30 14:42:40|94.37|94.34|94.32|94.24|94.42|94.34|94.32|94.24|25
1638283370000|2021-11-30 14:42:50|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|11
1638283380000|2021-11-30 14:43:00||94.24||94.24||94.24||94.19|6
1638283390000|2021-11-30 14:43:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|1
1638283400000|2021-11-30 14:43:20|94.32||94.27||94.32||94.27||51
1638283410000|2021-11-30 14:43:30|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|19
1638283420000|2021-11-30 14:43:40|94.22|94.14|94.32|94.24|94.32|94.24|94.22|94.14|85
1638283430000|2021-11-30 14:43:50|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|37
1638283440000|2021-11-30 14:44:00|94.27|94.24|94.32|94.24|94.37|94.24|94.27|94.24|60
1638283450000|2021-11-30 14:44:10|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|39
1638283460000|2021-11-30 14:44:20|94.27|94.24|94.32|94.19|94.32|94.24|94.27|94.19|9
1638283470000|2021-11-30 14:44:30|94.27|94.24|94.32|94.24|94.32|94.24|94.27|94.24|2
1638283480000|2021-11-30 14:44:40||94.19||94.24||94.24||94.19|2
1638283490000|2021-11-30 14:44:50|||||||||24
1638283500000|2021-11-30 14:45:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|21
1638283510000|2021-11-30 14:45:10|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|51
1638283520000|2021-11-30 14:45:20|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|94
1638283530000|2021-11-30 14:45:30|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.19|34
1638283540000|2021-11-30 14:45:40|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|47
1638283550000|2021-11-30 14:45:50|94.22|94.04|94.12|94.04|94.22|94.04|94.12|94.04|26
1638283560000|2021-11-30 14:46:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|45
1638283570000|2021-11-30 14:46:10|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|63
1638283580000|2021-11-30 14:46:20|94.17|94.09|94.17|94.09|94.17|94.14|94.17|94.09|10
1638283590000|2021-11-30 14:46:30|94.22||94.17||94.22||94.17||33
1638283610000|2021-11-30 14:46:50|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|33
1638283620000|2021-11-30 14:47:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|33
1638283630000|2021-11-30 14:47:10||93.94||93.99||93.99||93.94|10
1638283640000|2021-11-30 14:47:20|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|0
1638283650000|2021-11-30 14:47:30|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|82
1638283660000|2021-11-30 14:47:40|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|61
1638283670000|2021-11-30 14:47:50|94.02|93.84|93.97|93.89|94.02|93.89|93.97|93.84|224
1638283680000|2021-11-30 14:48:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|32
1638283690000|2021-11-30 14:48:10|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|18
1638283700000|2021-11-30 14:48:20|93.92|93.84|93.92|93.84|93.92|93.89|93.92|93.84|14
1638283710000|2021-11-30 14:48:30||93.79||93.84||93.84||93.79|14
1638283730000|2021-11-30 14:48:50|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|63
1638283740000|2021-11-30 14:49:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|23
1638283750000|2021-11-30 14:49:10|94.02|93.94|93.97|93.89|94.07|93.99|93.97|93.89|3
1638283760000|2021-11-30 14:49:20|93.92|93.84|93.92|93.84|93.97|93.84|93.92|93.84|15
1638283770000|2021-11-30 14:49:30||93.79||93.84||93.84||93.79|38
1638283790000|2021-11-30 14:49:50|||||||||900
1638283800000|2021-11-30 14:50:00|||||||||11
1638283810000|2021-11-30 14:50:10|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|36
1638283820000|2021-11-30 14:50:20|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|13
1638283830000|2021-11-30 14:50:30|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|5
1638283840000|2021-11-30 14:50:40|||||||||1
1638283850000|2021-11-30 14:50:50|||||||||18
1638283860000|2021-11-30 14:51:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|13
1638283870000|2021-11-30 14:51:10|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|34
1638283880000|2021-11-30 14:51:20|93.92|93.74|93.92|93.84|93.92|93.84|93.92|93.74|25
1638283900000|2021-11-30 14:51:40||93.79||93.84||93.84||93.79|0
1638283910000|2021-11-30 14:51:50||93.79||93.84||93.84||93.79|0
1638283920000|2021-11-30 14:52:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|944
1638283930000|2021-11-30 14:52:10|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|27
1638283940000|2021-11-30 14:52:20|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|9
1638283950000|2021-11-30 14:52:30||93.84||93.84||93.89||93.84|0
1638283960000|2021-11-30 14:52:40|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.84|8
1638283970000|2021-11-30 14:52:50|93.92|93.84|93.92|93.79|93.97|93.89|93.87|93.79|21
1638283980000|2021-11-30 14:53:00|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.79|13
1638283990000|2021-11-30 14:53:10|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|163
1638284000000|2021-11-30 14:53:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|13
1638284010000|2021-11-30 14:53:30|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|20
1638284040000|2021-11-30 14:54:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|16
1638284050000|2021-11-30 14:54:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|3
1638284060000|2021-11-30 14:54:20|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|69
1638284070000|2021-11-30 14:54:30|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.79|303
1638284080000|2021-11-30 14:54:40|||||||||1
1638284090000|2021-11-30 14:54:50|93.97|93.89|93.97|93.84|93.97|93.89|93.92|93.84|74
1638284100000|2021-11-30 14:55:00|93.92||93.92||93.92||93.92||16
1638284110000|2021-11-30 14:55:10|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|9
1638284120000|2021-11-30 14:55:20|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|3
1638284130000|2021-11-30 14:55:30|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.94|21
1638284140000|2021-11-30 14:55:40|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|17
1638284150000|2021-11-30 14:55:50||93.94||93.94||93.94||93.94|1
1638284160000|2021-11-30 14:56:00|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.94|20
1638284170000|2021-11-30 14:56:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|5
1638284190000|2021-11-30 14:56:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|10
1638284200000|2021-11-30 14:56:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|93.99|150
1638284210000|2021-11-30 14:56:50|94.17|94.09|94.17|94.04|94.17|94.09|94.17|94.04|123
1638284220000|2021-11-30 14:57:00|94.12|93.99|94.12|94.04|94.12|94.04|94.07|93.99|46
1638284230000|2021-11-30 14:57:10|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|12
1638284240000|2021-11-30 14:57:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|8
1638284250000|2021-11-30 14:57:30|94.12|94.04|94.12|94.04|94.12|94.04|94.07|93.99|126
1638284260000|2021-11-30 14:57:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|145
1638284270000|2021-11-30 14:57:50|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.14|192
1638284280000|2021-11-30 14:58:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|77
1638284290000|2021-11-30 14:58:10||94.04||94.09||94.09||94.04|189
1638284300000|2021-11-30 14:58:20|94.12|94.04|94.12|94.04|94.12|94.09|94.12|94.04|5
1638284320000|2021-11-30 14:58:40|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|232
1638284330000|2021-11-30 14:58:50||93.99||94.04||94.04||93.99|0
1638284340000|2021-11-30 14:59:00||93.99||94.04||94.04||93.99|10
1638284350000|2021-11-30 14:59:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|3
1638284360000|2021-11-30 14:59:20|94.12|94.04|94.12|93.99|94.12|94.04|94.12|93.99|21
1638284370000|2021-11-30 14:59:30|94.07|94.04|94.07|93.94|94.12|94.04|94.07|93.94|13
1638284380000|2021-11-30 14:59:40|94.02|93.89|94.02|93.89|94.02|93.94|93.97|93.89|3
1638284390000|2021-11-30 14:59:50||93.94||93.94||93.94||93.89|32
1638284400000|2021-11-30 15:00:00||93.89||93.89||93.89||93.89|0
1638284410000|2021-11-30 15:00:10|93.92|93.84|93.82|93.74|93.92|93.84|93.82|93.74|102
1638284420000|2021-11-30 15:00:20|93.87|93.79|93.87|93.74|93.97|93.84|93.87|93.74|122
1638284430000|2021-11-30 15:00:30|93.82||93.82||93.82||93.82||0
1638284440000|2021-11-30 15:00:40|||||||||10
1638284450000|2021-11-30 15:00:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.74|1
1638284460000|2021-11-30 15:01:00|93.82|93.74|93.82|93.74|93.82|93.79|93.82|93.74|17
1638284470000|2021-11-30 15:01:10|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|57
1638284480000|2021-11-30 15:01:20|93.87|93.79|93.87|93.74|93.87|93.79|93.82|93.74|8
1638284490000|2021-11-30 15:01:30|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|7
1638284500000|2021-11-30 15:01:40|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|36
1638284510000|2021-11-30 15:01:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|8
1638284520000|2021-11-30 15:02:00|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|24
1638284530000|2021-11-30 15:02:10|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|7
1638284540000|2021-11-30 15:02:20|94.07|93.89|93.97|93.89|94.07|93.94|93.97|93.89|114
1638284550000|2021-11-30 15:02:30|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|7
1638284560000|2021-11-30 15:02:40|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|4
1638284580000|2021-11-30 15:03:00|94.07||94.02||94.07||94.02||16
1638284590000|2021-11-30 15:03:10|93.97|93.89|93.97|93.89|94.02|93.89|93.97|93.89|154
1638284600000|2021-11-30 15:03:20|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|34
1638284610000|2021-11-30 15:03:30|94.07||94.02||94.07||94.02||8
1638284620000|2021-11-30 15:03:40|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|15
1638284630000|2021-11-30 15:03:50||93.99||93.99||93.99||93.94|6
1638284640000|2021-11-30 15:04:00|||||||||3
1638284650000|2021-11-30 15:04:10|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|57
1638284660000|2021-11-30 15:04:20|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|4
1638284670000|2021-11-30 15:04:30|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|12
1638284680000|2021-11-30 15:04:40|94.12|94.04|94.12|94.04|94.12|94.04|94.07|94.04|28
1638284700000|2021-11-30 15:05:00|94.07|93.99|94.07|93.99|94.12|94.04|94.07|93.99|66
1638284710000|2021-11-30 15:05:10|94.12|94.04|94.12|94.04|94.12|94.04|94.07|93.99|38
1638284720000|2021-11-30 15:05:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|169
1638284730000|2021-11-30 15:05:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|9
1638284740000|2021-11-30 15:05:40|94.17||94.12||94.17||94.12||29
1638284750000|2021-11-30 15:05:50|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.09|12
1638284760000|2021-11-30 15:06:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|12
1638284770000|2021-11-30 15:06:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|49
1638284780000|2021-11-30 15:06:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|22
1638284790000|2021-11-30 15:06:30|94.37||94.32||94.37||94.32||13
1638284800000|2021-11-30 15:06:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|19
1638284810000|2021-11-30 15:06:50|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|208
1638284820000|2021-11-30 15:07:00|94.37|94.29|94.37|94.24|94.37|94.29|94.32|94.24|121
1638284830000|2021-11-30 15:07:10|94.32||94.32||94.32||94.32||2
1638284850000|2021-11-30 15:07:30|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|60
1638284860000|2021-11-30 15:07:40|94.37|94.29|94.42|94.29|94.42|94.34|94.37|94.29|418
1638284870000|2021-11-30 15:07:50|94.37|94.24|94.32|94.24|94.37|94.29|94.32|94.24|75
1638284880000|2021-11-30 15:08:00|||||||||74
1638284890000|2021-11-30 15:08:10|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|6
1638284900000|2021-11-30 15:08:20|94.32|94.24|94.32|94.24|94.32|94.29|94.32|94.24|10
1638284920000|2021-11-30 15:08:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|31
1638284940000|2021-11-30 15:09:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|123
1638284950000|2021-11-30 15:09:10|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|17
1638284960000|2021-11-30 15:09:20||94.14||94.14||94.19||94.14|15
1638284970000|2021-11-30 15:09:30|94.22|94.19|94.27|94.14|94.27|94.19|94.22|94.14|4
1638284980000|2021-11-30 15:09:40|94.22|94.19|94.27|94.19|94.27|94.19|94.22|94.14|1
1638284990000|2021-11-30 15:09:50|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|1
1638285000000|2021-11-30 15:10:00|94.22|94.14|94.27|94.14|94.27|94.19|94.22|94.14|26
1638285010000|2021-11-30 15:10:10|94.22|94.19|94.32|94.19|94.32|94.24|94.22|94.14|74
1638285020000|2021-11-30 15:10:20|94.27|94.24|94.32|94.19|94.32|94.24|94.27|94.19|37
1638285030000|2021-11-30 15:10:30|94.27||94.27||94.27||94.27||0
1638285040000|2021-11-30 15:10:40|94.32||94.27||94.32||94.27||14
1638285050000|2021-11-30 15:10:50|||||||||217
1638285060000|2021-11-30 15:11:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|38
1638285070000|2021-11-30 15:11:10|94.27||94.22||94.27||94.22||120
1638285080000|2021-11-30 15:11:20|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|14
1638285090000|2021-11-30 15:11:30|||||||||4
1638285100000|2021-11-30 15:11:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|17
1638285110000|2021-11-30 15:11:50|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.14|41
1638285120000|2021-11-30 15:12:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|14
1638285130000|2021-11-30 15:12:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|2
1638285140000|2021-11-30 15:12:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|0
1638285150000|2021-11-30 15:12:30|94.22||94.17||94.22||94.17||1
1638285170000|2021-11-30 15:12:50|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|194
1638285180000|2021-11-30 15:13:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|69
1638285200000|2021-11-30 15:13:20|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|8
1638285210000|2021-11-30 15:13:30|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|9
1638285220000|2021-11-30 15:13:40|||||||||1
1638285230000|2021-11-30 15:13:50|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|16
1638285240000|2021-11-30 15:14:00|94.12|94.04|94.12|94.04|94.12|94.04|94.07|94.04|74
1638285250000|2021-11-30 15:14:10|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|104
1638285270000|2021-11-30 15:14:30|94.17||94.12||94.17||94.12||64
1638285280000|2021-11-30 15:14:40|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|6
1638285290000|2021-11-30 15:14:50|||||||||51
1638285300000|2021-11-30 15:15:00|94.02|93.94|94.12|93.99|94.12|94.04|94.02|93.94|54
1638285310000|2021-11-30 15:15:10|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|2
1638285320000|2021-11-30 15:15:20|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|51
1638285340000|2021-11-30 15:15:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|7
1638285350000|2021-11-30 15:15:50|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|10
1638285360000|2021-11-30 15:16:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|246
1638285380000|2021-11-30 15:16:20|||||||||37
1638285390000|2021-11-30 15:16:30|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|157
1638285400000|2021-11-30 15:16:40|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.14|10
1638285420000|2021-11-30 15:17:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|21
1638285430000|2021-11-30 15:17:10|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|21
1638285440000|2021-11-30 15:17:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|147
1638285450000|2021-11-30 15:17:30|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|61
1638285460000|2021-11-30 15:17:40|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|1
1638285470000|2021-11-30 15:17:50|94.22||94.17||94.22||94.17||42
1638285480000|2021-11-30 15:18:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|88
1638285490000|2021-11-30 15:18:10|94.22||94.17||94.22||94.17||35
1638285520000|2021-11-30 15:18:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|7
1638285530000|2021-11-30 15:18:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|113
1638285540000|2021-11-30 15:19:00|94.12|94.04|94.17|94.04|94.17|94.09|94.07|93.99|68
1638285550000|2021-11-30 15:19:10||94.09||94.09||94.09||94.04|0
1638285560000|2021-11-30 15:19:20|94.22|94.04|94.07|93.99|94.22|94.04|94.07|93.99|68
1638285580000|2021-11-30 15:19:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|15
1638285590000|2021-11-30 15:19:50|||||||||1
1638285600000|2021-11-30 15:20:00|93.97|93.89|94.02|93.89|94.02|93.94|93.97|93.89|12
1638285610000|2021-11-30 15:20:10||93.94||93.94||93.94||93.94|0
1638285620000|2021-11-30 15:20:20|94.07||94.02||94.07||94.02||7
1638285630000|2021-11-30 15:20:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.94|8
1638285640000|2021-11-30 15:20:40|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|24
1638285650000|2021-11-30 15:20:50|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|17
1638285660000|2021-11-30 15:21:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|10
1638285670000|2021-11-30 15:21:10|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|47
1638285680000|2021-11-30 15:21:20|94.02|93.89|94.02|93.89|94.07|93.89|94.02|93.89|88
1638285690000|2021-11-30 15:21:30|93.97|93.94|94.02|93.94|94.02|93.94|93.97|93.89|2
1638285700000|2021-11-30 15:21:40|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|64
1638285720000|2021-11-30 15:22:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|24
1638285740000|2021-11-30 15:22:20|||||||||52
1638285760000|2021-11-30 15:22:40|93.87|93.79|93.92|93.79|93.92|93.84|93.87|93.79|14
1638285770000|2021-11-30 15:22:50|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.84|25
1638285780000|2021-11-30 15:23:00||93.79||93.84||93.84||93.79|12
1638285790000|2021-11-30 15:23:10|||||||||3
1638285800000|2021-11-30 15:23:20|93.97||93.92||93.97||93.92||19
1638285820000|2021-11-30 15:23:40|93.97|93.89|93.97|93.84|93.97|93.89|93.97|93.84|20
1638285830000|2021-11-30 15:23:50|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.89|9
1638285840000|2021-11-30 15:24:00|||||||||16
1638285880000|2021-11-30 15:24:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|474
1638285900000|2021-11-30 15:25:00|||||||||480
1638285910000|2021-11-30 15:25:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|67
1638285940000|2021-11-30 15:25:40|||||||||92
1638285950000|2021-11-30 15:25:50|93.92||93.87||93.92||93.87||1
1638285970000|2021-11-30 15:26:10|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|556
1638285980000|2021-11-30 15:26:20|93.92|93.84|93.97|93.84|93.97|93.84|93.92|93.79|71
1638285990000|2021-11-30 15:26:30|93.92||93.92||93.92||93.92||250
1638286000000|2021-11-30 15:26:40|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|2
1638286010000|2021-11-30 15:26:50|||||||||48
1638286020000|2021-11-30 15:27:00|||||||||161
1638286030000|2021-11-30 15:27:10|||||||||1
1638286040000|2021-11-30 15:27:20|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|56
1638286060000|2021-11-30 15:27:40|93.92||93.87||93.92||93.87||7
1638286070000|2021-11-30 15:27:50|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|1
1638286080000|2021-11-30 15:28:00||93.79||93.84||93.84||93.79|55
1638286100000|2021-11-30 15:28:20|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|32
1638286110000|2021-11-30 15:28:30|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|543
1638286140000|2021-11-30 15:29:00|||||||||60
1638286150000|2021-11-30 15:29:10|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|126
1638286160000|2021-11-30 15:29:20|93.92|93.84|93.92|93.84|93.97|93.84|93.92|93.84|2
1638286180000|2021-11-30 15:29:40|93.97|93.89|94.07|93.99|94.07|93.99|93.97|93.89|318
1638286190000|2021-11-30 15:29:50|94.12|94.04|94.27|94.19|94.27|94.19|94.12|94.04|1371
1638286200000|2021-11-30 15:30:00|94.22|94.14|94.12|94.04|94.22|94.14|94.12|94.04|1140
1638286210000|2021-11-30 15:30:10|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|240
1638286220000|2021-11-30 15:30:20|94.32|94.24|94.42|94.29|94.42|94.29|94.32|94.24|1283
1638286230000|2021-11-30 15:30:30|94.37|94.34|94.37|94.29|94.42|94.34|94.32|94.24|1238
1638286240000|2021-11-30 15:30:40|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|336
1638286260000|2021-11-30 15:31:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|187
1638286270000|2021-11-30 15:31:10|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|200
1638286280000|2021-11-30 15:31:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|1029
1638286290000|2021-11-30 15:31:30|94.57|94.39|94.47|94.39|94.57|94.39|94.47|94.39|196
1638286300000|2021-11-30 15:31:40|||||||||106
1638286310000|2021-11-30 15:31:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|576
1638286320000|2021-11-30 15:32:00||94.34||94.39||94.39||94.34|11
1638286330000|2021-11-30 15:32:10||94.34||94.39||94.39||94.34|0
1638286340000|2021-11-30 15:32:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|5
1638286350000|2021-11-30 15:32:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|278
1638286360000|2021-11-30 15:32:40|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|43
1638286370000|2021-11-30 15:32:50|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.39|4
1638286380000|2021-11-30 15:33:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.39|245
1638286390000|2021-11-30 15:33:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|245
1638286400000|2021-11-30 15:33:20|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|305
1638286410000|2021-11-30 15:33:30|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|14
1638286440000|2021-11-30 15:34:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|191
1638286450000|2021-11-30 15:34:10|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|0
1638286490000|2021-11-30 15:34:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|119
1638286500000|2021-11-30 15:35:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.39|86
1638286510000|2021-11-30 15:35:10|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|119
1638286520000|2021-11-30 15:35:20|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|20
1638286530000|2021-11-30 15:35:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|287
1638286540000|2021-11-30 15:35:40|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|235
1638286550000|2021-11-30 15:35:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|717
1638286560000|2021-11-30 15:36:00|94.67|94.59|94.62|94.54|94.72|94.64|94.62|94.54|427
1638286570000|2021-11-30 15:36:10|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|616
1638286580000|2021-11-30 15:36:20|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|237
1638286590000|2021-11-30 15:36:30|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|244
1638286600000|2021-11-30 15:36:40|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|323
1638286610000|2021-11-30 15:36:50|94.67|94.49|94.57|94.49|94.67|94.49|94.57|94.49|327
1638286620000|2021-11-30 15:37:00|94.62|94.54|94.62|94.49|94.62|94.54|94.57|94.49|558
1638286630000|2021-11-30 15:37:10|94.57|94.54|94.57|94.49|94.62|94.54|94.57|94.49|413
1638286640000|2021-11-30 15:37:20|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|222
1638286650000|2021-11-30 15:37:30|94.67|94.59|94.62|94.54|94.67|94.59|94.57|94.49|441
1638286660000|2021-11-30 15:37:40||94.49||94.49||94.54||94.49|12
1638286670000|2021-11-30 15:37:50||94.54||94.54||94.54||94.49|4
1638286680000|2021-11-30 15:38:00|94.67|94.59|94.62|94.49|94.67|94.59|94.62|94.49|196
1638286690000|2021-11-30 15:38:10|94.57|94.54|94.57|94.49|94.62|94.54|94.57|94.49|263
1638286700000|2021-11-30 15:38:20|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.54|18
1638286710000|2021-11-30 15:38:30|94.57|94.49|94.62|94.54|94.67|94.59|94.57|94.49|221
1638286720000|2021-11-30 15:38:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|385
1638286730000|2021-11-30 15:38:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|281
1638286740000|2021-11-30 15:39:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|78
1638286750000|2021-11-30 15:39:10|94.77|94.59|94.67|94.59|94.77|94.59|94.67|94.59|318
1638286760000|2021-11-30 15:39:20|94.72||94.67||94.72||94.67||111
1638286770000|2021-11-30 15:39:30|94.72||94.67||94.72||94.67||27
1638286780000|2021-11-30 15:39:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|7
1638286790000|2021-11-30 15:39:50|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|47
1638286800000|2021-11-30 15:40:00|94.77|94.69|94.87|94.79|94.87|94.79|94.77|94.69|880
1638286810000|2021-11-30 15:40:10|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|186
1638286820000|2021-11-30 15:40:20|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.74|6
1638286830000|2021-11-30 15:40:30|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|426
1638286840000|2021-11-30 15:40:40|94.87|94.84|94.92|94.84|94.97|94.84|94.87|94.79|115
1638286850000|2021-11-30 15:40:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|105
1638286860000|2021-11-30 15:41:00|||||||||105
1638286870000|2021-11-30 15:41:10|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|459
1638286880000|2021-11-30 15:41:20|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|645
1638286890000|2021-11-30 15:41:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|218
1638286900000|2021-11-30 15:41:40|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|622
1638286910000|2021-11-30 15:41:50|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|143
1638286920000|2021-11-30 15:42:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|239
1638286930000|2021-11-30 15:42:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|156
1638286940000|2021-11-30 15:42:20|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|555
1638286950000|2021-11-30 15:42:30||94.94||94.89||94.94||94.89|33
1638286960000|2021-11-30 15:42:40|94.97|94.84|94.92|94.84|94.97|94.89|94.92|94.84|42
1638286970000|2021-11-30 15:42:50|94.97|94.79|94.92|94.84|94.97|94.89|94.87|94.79|77
1638286980000|2021-11-30 15:43:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|443
1638286990000|2021-11-30 15:43:10|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|144
1638287000000|2021-11-30 15:43:20|||||||||15
1638287010000|2021-11-30 15:43:30|94.77|94.69|94.87|94.74|94.87|94.74|94.77|94.69|890
1638287020000|2021-11-30 15:43:40|94.82|94.69|94.82|94.69|94.82|94.69|94.77|94.69|121
1638287030000|2021-11-30 15:43:50||94.74||94.74||94.74||94.74|0
1638287040000|2021-11-30 15:44:00|94.87|94.69|94.82|94.74|94.87|94.74|94.82|94.69|205
1638287050000|2021-11-30 15:44:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|32
1638287060000|2021-11-30 15:44:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|30
1638287070000|2021-11-30 15:44:30|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|63
1638287080000|2021-11-30 15:44:40|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|189
1638287090000|2021-11-30 15:44:50|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|19
1638287100000|2021-11-30 15:45:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1041
1638287110000|2021-11-30 15:45:10|||||||||79
1638287120000|2021-11-30 15:45:20|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|132
1638287130000|2021-11-30 15:45:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|128
1638287140000|2021-11-30 15:45:40|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|94
1638287150000|2021-11-30 15:45:50||94.64||94.69||94.69||94.64|27
1638287160000|2021-11-30 15:46:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|75
1638287170000|2021-11-30 15:46:10|94.82||94.77||94.82||94.77||30
1638287180000|2021-11-30 15:46:20|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|8
1638287200000|2021-11-30 15:46:40|94.82|94.74|94.87|94.79|94.87|94.79|94.77|94.74|1063
1638287210000|2021-11-30 15:46:50|||||||||51
1638287220000|2021-11-30 15:47:00|||||||||1410
1638287240000|2021-11-30 15:47:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|68
1638287250000|2021-11-30 15:47:30||94.79||94.84||94.84||94.79|80
1638287260000|2021-11-30 15:47:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|131
1638287270000|2021-11-30 15:47:50|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|129
1638287280000|2021-11-30 15:48:00|94.87|94.79|94.77|94.69|94.87|94.79|94.77|94.69|891
1638287290000|2021-11-30 15:48:10|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|89
1638287300000|2021-11-30 15:48:20|94.82||94.77||94.82||94.77||10
1638287320000|2021-11-30 15:48:40|||||||||31
1638287330000|2021-11-30 15:48:50|||||||||32
1638287340000|2021-11-30 15:49:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|80
1638287350000|2021-11-30 15:49:10|94.82||94.77||94.82||94.77||37
1638287360000|2021-11-30 15:49:20|94.82||94.77||94.82||94.77||297
1638287370000|2021-11-30 15:49:30|94.72|94.64|94.67|94.59|94.77|94.64|94.67|94.59|82
1638287380000|2021-11-30 15:49:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|178
1638287390000|2021-11-30 15:49:50|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|295
1638287400000|2021-11-30 15:50:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|23
1638287410000|2021-11-30 15:50:10|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|155
1638287420000|2021-11-30 15:50:20|94.77|94.69|94.67|94.59|94.77|94.69|94.67|94.59|640
1638287430000|2021-11-30 15:50:30|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|52
1638287440000|2021-11-30 15:50:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|635
1638287450000|2021-11-30 15:50:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|46
1638287460000|2021-11-30 15:51:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|32
1638287470000|2021-11-30 15:51:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|3
1638287480000|2021-11-30 15:51:20||94.59||94.64||94.64||94.59|0
1638287490000|2021-11-30 15:51:30|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|158
1638287500000|2021-11-30 15:51:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|25
1638287510000|2021-11-30 15:51:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|113
1638287520000|2021-11-30 15:52:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|545
1638287530000|2021-11-30 15:52:10|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|857
1638287540000|2021-11-30 15:52:20|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|81
1638287570000|2021-11-30 15:52:50|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|144
1638287580000|2021-11-30 15:53:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|190
1638287590000|2021-11-30 15:53:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|209
1638287600000|2021-11-30 15:53:20|||||||||72
1638287610000|2021-11-30 15:53:30|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|84
1638287620000|2021-11-30 15:53:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|499
1638287630000|2021-11-30 15:53:50|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|155
1638287640000|2021-11-30 15:54:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|592
1638287650000|2021-11-30 15:54:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|229
1638287670000|2021-11-30 15:54:30|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|99
1638287680000|2021-11-30 15:54:40|||||||||16
1638287690000|2021-11-30 15:54:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|59
1638287700000|2021-11-30 15:55:00|94.57|94.49|94.47|94.39|94.57|94.49|94.47|94.39|873
1638287710000|2021-11-30 15:55:10|94.52|94.44|94.42|94.34|94.52|94.44|94.42|94.34|1733
1638287720000|2021-11-30 15:55:20|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.34|488
1638287730000|2021-11-30 15:55:30|94.42|94.29|94.42|94.29|94.42|94.29|94.37|94.29|168
1638287740000|2021-11-30 15:55:40|94.37|94.34|94.42|94.34|94.42|94.34|94.37|94.29|91
1638287750000|2021-11-30 15:55:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|186
1638287760000|2021-11-30 15:56:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|271
1638287770000|2021-11-30 15:56:10|94.47|94.39|94.52|94.39|94.52|94.39|94.42|94.34|84
1638287780000|2021-11-30 15:56:20|94.47|94.44|94.52|94.44|94.57|94.44|94.47|94.39|5
1638287790000|2021-11-30 15:56:30|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|47
1638287800000|2021-11-30 15:56:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|20
1638287810000|2021-11-30 15:56:50|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|45
1638287820000|2021-11-30 15:57:00|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|123
1638287830000|2021-11-30 15:57:10||94.49||94.44||94.49||94.44|34
1638287840000|2021-11-30 15:57:20|94.52|94.39|94.52|94.44|94.52|94.44|94.47|94.39|66
1638287850000|2021-11-30 15:57:30|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.34|71
1638287860000|2021-11-30 15:57:40|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|116
1638287870000|2021-11-30 15:57:50|94.52|94.39|94.47|94.39|94.52|94.39|94.47|94.39|330
1638287880000|2021-11-30 15:58:00|94.52|94.44|94.42|94.34|94.52|94.44|94.42|94.34|228
1638287890000|2021-11-30 15:58:10|94.47||94.42||94.47||94.42||26
1638287900000|2021-11-30 15:58:20|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|58
1638287910000|2021-11-30 15:58:30|94.37|94.34|94.37|94.29|94.37|94.34|94.37|94.29|0
1638287920000|2021-11-30 15:58:40|94.32|94.24|94.37|94.29|94.42|94.29|94.32|94.24|397
1638287930000|2021-11-30 15:58:50|||||||||250
1638287940000|2021-11-30 15:59:00|94.42||94.37||94.42||94.37||36
1638287950000|2021-11-30 15:59:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|36
1638287960000|2021-11-30 15:59:20|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|102
1638287970000|2021-11-30 15:59:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|216
1638287980000|2021-11-30 15:59:40||94.24||94.29||94.29||94.24|29
1638287990000|2021-11-30 15:59:50|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|51
1638288000000|2021-11-30 16:00:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|209
1638288010000|2021-11-30 16:00:10|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|88
1638288020000|2021-11-30 16:00:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|122
1638288030000|2021-11-30 16:00:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|35
1638288040000|2021-11-30 16:00:40|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|619
1638288050000|2021-11-30 16:00:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|42
1638288060000|2021-11-30 16:01:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|202
1638288070000|2021-11-30 16:01:10||94.14||94.14||94.19||94.14|222
1638288080000|2021-11-30 16:01:20|94.22|94.19|94.22|94.14|94.22|94.19|94.22|94.14|60
1638288090000|2021-11-30 16:01:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|68
1638288100000|2021-11-30 16:01:40|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|59
1638288110000|2021-11-30 16:01:50|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|7
1638288120000|2021-11-30 16:02:00|||||||||42
1638288130000|2021-11-30 16:02:10|94.32||94.27||94.32||94.27||29
1638288140000|2021-11-30 16:02:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|56
1638288160000|2021-11-30 16:02:40|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|46
1638288170000|2021-11-30 16:02:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|14
1638288180000|2021-11-30 16:03:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|24
1638288190000|2021-11-30 16:03:10|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|55
1638288200000|2021-11-30 16:03:20|||||||||192
1638288210000|2021-11-30 16:03:30|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|89
1638288220000|2021-11-30 16:03:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|13
1638288230000|2021-11-30 16:03:50|94.27|94.19|94.32|94.24|94.32|94.24|94.22|94.19|547
1638288240000|2021-11-30 16:04:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|23
1638288250000|2021-11-30 16:04:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|3
1638288260000|2021-11-30 16:04:20|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|25
1638288270000|2021-11-30 16:04:30|94.37||94.32||94.37||94.32||19
1638288280000|2021-11-30 16:04:40|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|80
1638288290000|2021-11-30 16:04:50|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|57
1638288300000|2021-11-30 16:05:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|565
1638288310000|2021-11-30 16:05:10|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|188
1638288320000|2021-11-30 16:05:20|||||||||29
1638288330000|2021-11-30 16:05:30|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|11
1638288340000|2021-11-30 16:05:40|||||||||30
1638288350000|2021-11-30 16:05:50|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|19
1638288360000|2021-11-30 16:06:00|||||||||202
1638288370000|2021-11-30 16:06:10|94.17|94.09|94.17|94.09|94.22|94.09|94.17|94.09|146
1638288380000|2021-11-30 16:06:20|||||||||26
1638288390000|2021-11-30 16:06:30|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|40
1638288400000|2021-11-30 16:06:40|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|58
1638288410000|2021-11-30 16:06:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|82
1638288420000|2021-11-30 16:07:00|||||||||44
1638288430000|2021-11-30 16:07:10|||||||||48
1638288440000|2021-11-30 16:07:20|94.32|94.14|94.27|94.19|94.32|94.19|94.22|94.14|141
1638288450000|2021-11-30 16:07:30|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|46
1638288460000|2021-11-30 16:07:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|23
1638288470000|2021-11-30 16:07:50||94.14||94.19||94.19||94.14|0
1638288480000|2021-11-30 16:08:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|68
1638288490000|2021-11-30 16:08:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.19|48
1638288500000|2021-11-30 16:08:20|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|3
1638288510000|2021-11-30 16:08:30|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|112
1638288520000|2021-11-30 16:08:40|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|49
1638288540000|2021-11-30 16:09:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|107
1638288550000|2021-11-30 16:09:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|3
1638288560000|2021-11-30 16:09:20|||||||||78
1638288580000|2021-11-30 16:09:40|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|127
1638288600000|2021-11-30 16:10:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|662
1638288620000|2021-11-30 16:10:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|98
1638288640000|2021-11-30 16:10:40|||||||||48
1638288650000|2021-11-30 16:10:50|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|20
1638288660000|2021-11-30 16:11:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|53
1638288670000|2021-11-30 16:11:10|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|75
1638288680000|2021-11-30 16:11:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|141
1638288690000|2021-11-30 16:11:30|||||||||50
1638288700000|2021-11-30 16:11:40|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|210
1638288710000|2021-11-30 16:11:50|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|178
1638288720000|2021-11-30 16:12:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|356
1638288730000|2021-11-30 16:12:10|||||||||100
1638288740000|2021-11-30 16:12:20|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|81
1638288750000|2021-11-30 16:12:30|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|152
1638288760000|2021-11-30 16:12:40|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|27
1638288770000|2021-11-30 16:12:50|||||||||12
1638288780000|2021-11-30 16:13:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|194
1638288790000|2021-11-30 16:13:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|63
1638288800000|2021-11-30 16:13:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|30
1638288810000|2021-11-30 16:13:30|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|42
1638288820000|2021-11-30 16:13:40|||||||||48
1638288830000|2021-11-30 16:13:50|||||||||2
1638288840000|2021-11-30 16:14:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|195
1638288850000|2021-11-30 16:14:10|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|29
1638288860000|2021-11-30 16:14:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|26
1638288870000|2021-11-30 16:14:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|15
1638288890000|2021-11-30 16:14:50|||||||||48
1638288900000|2021-11-30 16:15:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|45
1638288910000|2021-11-30 16:15:10|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|6
1638288920000|2021-11-30 16:15:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|25
1638288930000|2021-11-30 16:15:30|||||||||1
1638288940000|2021-11-30 16:15:40|||||||||5
1638288950000|2021-11-30 16:15:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|18
1638288960000|2021-11-30 16:16:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|109
1638288970000|2021-11-30 16:16:10|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|18
1638288980000|2021-11-30 16:16:20|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|25
1638288990000|2021-11-30 16:16:30|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|7
1638289000000|2021-11-30 16:16:40|94.72||94.67||94.72||94.67||14
1638289010000|2021-11-30 16:16:50|94.72||94.67||94.72||94.67||2
1638289020000|2021-11-30 16:17:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|20
1638289030000|2021-11-30 16:17:10|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|57
1638289050000|2021-11-30 16:17:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|25
1638289070000|2021-11-30 16:17:50|||||||||575
1638289080000|2021-11-30 16:18:00|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|64
1638289090000|2021-11-30 16:18:10|||||||||222
1638289100000|2021-11-30 16:18:20|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|88
1638289110000|2021-11-30 16:18:30|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|192
1638289120000|2021-11-30 16:18:40|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|185
1638289130000|2021-11-30 16:18:50|94.82||94.77||94.82||94.77||156
1638289150000|2021-11-30 16:19:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|239
1638289160000|2021-11-30 16:19:20||94.59||94.64||94.64||94.59|710
1638289170000|2021-11-30 16:19:30|||||||||37
1638289180000|2021-11-30 16:19:40||94.59||94.64||94.64||94.59|532
1638289190000|2021-11-30 16:19:50|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|265
1638289200000|2021-11-30 16:20:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|136
1638289210000|2021-11-30 16:20:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|117
1638289220000|2021-11-30 16:20:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|16
1638289230000|2021-11-30 16:20:30|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|505
1638289240000|2021-11-30 16:20:40|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|583
1638289250000|2021-11-30 16:20:50|||||||||14
1638289260000|2021-11-30 16:21:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|85
1638289270000|2021-11-30 16:21:10||94.59||94.59||94.64||94.59|614
1638289280000|2021-11-30 16:21:20|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|14
1638289290000|2021-11-30 16:21:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|455
1638289300000|2021-11-30 16:21:40|||||||||254
1638289310000|2021-11-30 16:21:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|998
1638289320000|2021-11-30 16:22:00|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|541
1638289330000|2021-11-30 16:22:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|400
1638289340000|2021-11-30 16:22:20|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|409
1638289350000|2021-11-30 16:22:30|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|372
1638289360000|2021-11-30 16:22:40|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|174
1638289370000|2021-11-30 16:22:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|74
1638289380000|2021-11-30 16:23:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|134
1638289390000|2021-11-30 16:23:10|||||||||48
1638289400000|2021-11-30 16:23:20|||||||||87
1638289410000|2021-11-30 16:23:30|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|83
1638289420000|2021-11-30 16:23:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|23
1638289430000|2021-11-30 16:23:50|||||||||48
1638289440000|2021-11-30 16:24:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|854
1638289450000|2021-11-30 16:24:10|||||||||103
1638289460000|2021-11-30 16:24:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|56
1638289470000|2021-11-30 16:24:30|||||||||48
1638289480000|2021-11-30 16:24:40|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|86
1638289490000|2021-11-30 16:24:50|||||||||177
1638289500000|2021-11-30 16:25:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|146
1638289510000|2021-11-30 16:25:10|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|136
1638289520000|2021-11-30 16:25:20||94.04||94.09||94.09||94.04|9
1638289530000|2021-11-30 16:25:30|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|70
1638289540000|2021-11-30 16:25:40|94.02|93.94|94.02|93.94|94.02|93.99|94.02|93.94|14
1638289550000|2021-11-30 16:25:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|107
1638289560000|2021-11-30 16:26:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|130
1638289570000|2021-11-30 16:26:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|16
1638289590000|2021-11-30 16:26:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|17
1638289600000|2021-11-30 16:26:40|||||||||49
1638289610000|2021-11-30 16:26:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|123
1638289620000|2021-11-30 16:27:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|294
1638289630000|2021-11-30 16:27:10|94.27|94.19|94.32|94.24|94.37|94.29|94.27|94.19|1119
1638289640000|2021-11-30 16:27:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.24|213
1638289650000|2021-11-30 16:27:30|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|317
1638289670000|2021-11-30 16:27:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|88
1638289680000|2021-11-30 16:28:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|310
1638289690000|2021-11-30 16:28:10|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|399
1638289700000|2021-11-30 16:28:20|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|807
1638289710000|2021-11-30 16:28:30|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|356
1638289720000|2021-11-30 16:28:40|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|154
1638289730000|2021-11-30 16:28:50|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|68
1638289740000|2021-11-30 16:29:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|53
1638289750000|2021-11-30 16:29:10|||||||||431
1638289760000|2021-11-30 16:29:20|||||||||48
1638289770000|2021-11-30 16:29:30|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|376
1638289780000|2021-11-30 16:29:40|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|786
1638289790000|2021-11-30 16:29:50|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.29|305
1638289800000|2021-11-30 16:30:00|94.37|94.29|94.47|94.39|94.52|94.44|94.32|94.24|791
1638289810000|2021-11-30 16:30:10|94.52|94.34|94.42|94.34|94.52|94.44|94.42|94.34|174
1638289820000|2021-11-30 16:30:20|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|0
1638289830000|2021-11-30 16:30:30|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.14|48
1638289840000|2021-11-30 16:30:40|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|186
1638289850000|2021-11-30 16:30:50|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|220
1638289860000|2021-11-30 16:31:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|26
1638289870000|2021-11-30 16:31:10|||||||||25
1638289880000|2021-11-30 16:31:20|94.22|94.14|94.12|94.04|94.22|94.14|94.12|94.04|15
1638289890000|2021-11-30 16:31:30|94.07|93.99|94.17|94.04|94.17|94.09|94.07|93.99|456
1638289900000|2021-11-30 16:31:40|94.12|94.09|94.07|93.99|94.12|94.09|94.07|93.99|601
1638289910000|2021-11-30 16:31:50|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|31
1638289920000|2021-11-30 16:32:00|94.12|94.04|94.02|93.94|94.12|94.04|94.02|93.94|187
1638289930000|2021-11-30 16:32:10|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|143
1638289940000|2021-11-30 16:32:20|94.02||93.97||94.02||93.97||18
1638289950000|2021-11-30 16:32:30|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|43
1638289960000|2021-11-30 16:32:40|94.07|93.94|94.07|93.99|94.07|93.99|94.07|93.94|138
1638289970000|2021-11-30 16:32:50|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|182
1638289980000|2021-11-30 16:33:00||93.94||93.94||93.94||93.94|2
1638289990000|2021-11-30 16:33:10|94.02|93.89|94.02|93.94|94.02|93.94|93.97|93.89|109
1638290000000|2021-11-30 16:33:20|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|40
1638290010000|2021-11-30 16:33:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.94|110
1638290030000|2021-11-30 16:33:50|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|127
1638290040000|2021-11-30 16:34:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|35
1638290050000|2021-11-30 16:34:10|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|43
1638290060000|2021-11-30 16:34:20|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|259
1638290070000|2021-11-30 16:34:30|93.87|93.79|93.77|93.69|93.87|93.79|93.77|93.69|119
1638290080000|2021-11-30 16:34:40|93.72|93.64|93.82|93.74|93.82|93.74|93.72|93.64|72
1638290090000|2021-11-30 16:34:50|93.77|93.69|93.77|93.69|93.77|93.69|93.72|93.64|106
1638290100000|2021-11-30 16:35:00|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.74|496
1638290110000|2021-11-30 16:35:10|93.92|93.79|93.82|93.74|93.92|93.79|93.82|93.74|1435
1638290120000|2021-11-30 16:35:20|93.77|93.69|93.82|93.74|93.87|93.74|93.77|93.69|419
1638290130000|2021-11-30 16:35:30|93.87|93.79|93.87|93.79|93.92|93.79|93.87|93.79|0
1638290140000|2021-11-30 16:35:40|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|42
1638290150000|2021-11-30 16:35:50|93.87|93.84|93.97|93.84|93.97|93.84|93.87|93.79|231
1638290160000|2021-11-30 16:36:00|93.92|93.89|93.97|93.89|94.02|93.89|93.92|93.89|48
1638290170000|2021-11-30 16:36:10|93.92|93.84|93.97|93.89|94.02|93.89|93.92|93.84|62
1638290180000|2021-11-30 16:36:20|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|5
1638290190000|2021-11-30 16:36:30|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|1
1638290200000|2021-11-30 16:36:40|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|506
1638290210000|2021-11-30 16:36:50|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|8
1638290230000|2021-11-30 16:37:10|93.92|93.84|93.82|93.74|93.92|93.84|93.82|93.74|511
1638290240000|2021-11-30 16:37:20|93.87||93.82||93.87||93.82||155
1638290250000|2021-11-30 16:37:30||93.69||93.74||93.74||93.69|0
1638290260000|2021-11-30 16:37:40|93.87|93.79|93.92|93.79|93.92|93.79|93.87|93.79|256
1638290270000|2021-11-30 16:37:50|93.97|93.84|93.97|93.84|93.97|93.84|93.92|93.84|3
1638290280000|2021-11-30 16:38:00|93.92||93.97||93.97||93.92||0
1638290290000|2021-11-30 16:38:10|93.92|93.89|93.97|93.89|93.97|93.89|93.92|93.84|0
1638290300000|2021-11-30 16:38:20|94.02|93.84|93.97|93.84|94.02|93.84|93.92|93.84|8
1638290310000|2021-11-30 16:38:30|93.92|93.79|93.87|93.79|93.92|93.79|93.87|93.79|4
1638290320000|2021-11-30 16:38:40|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.84|1
1638290330000|2021-11-30 16:38:50|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|35
1638290350000|2021-11-30 16:39:10|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|43
1638290360000|2021-11-30 16:39:20|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|34
1638290370000|2021-11-30 16:39:30|93.87|93.79|93.87|93.79|93.87|93.84|93.87|93.79|5
1638290380000|2021-11-30 16:39:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|6
1638290400000|2021-11-30 16:40:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|3
1638290410000|2021-11-30 16:40:10|93.92||93.87||93.92||93.87||0
1638290420000|2021-11-30 16:40:20||93.74||93.74||93.74||93.74|0
1638290430000|2021-11-30 16:40:30|93.82|93.79|93.82|93.74|93.87|93.79|93.82|93.74|270
1638290440000|2021-11-30 16:40:40|||||||||10
1638290460000|2021-11-30 16:41:00|93.77|93.69|93.82|93.69|93.82|93.74|93.77|93.69|17
1638290470000|2021-11-30 16:41:10|93.77||93.77||93.82||93.77||0
1638290480000|2021-11-30 16:41:20|93.82||93.82||93.82||93.82||5
1638290490000|2021-11-30 16:41:30|93.77||93.77||93.77||93.77||0
1638290500000|2021-11-30 16:41:40|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|10
1638290510000|2021-11-30 16:41:50|||||||||4
1638290540000|2021-11-30 16:42:20||93.69||93.74||93.74||93.69|9
1638290550000|2021-11-30 16:42:30|||||||||13
1638290560000|2021-11-30 16:42:40|93.77|93.69|93.82|93.69|93.82|93.74|93.77|93.69|19
1638290570000|2021-11-30 16:42:50|93.77||93.77||93.77||93.77||0
1638290580000|2021-11-30 16:43:00|93.82||93.82||93.82||93.77||10
1638290590000|2021-11-30 16:43:10|93.77|93.59|93.72|93.64|93.77|93.64|93.67|93.59|1093
1638290600000|2021-11-30 16:43:20|||||||||18
1638290610000|2021-11-30 16:43:30|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|251
1638290620000|2021-11-30 16:43:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|60
1638290630000|2021-11-30 16:43:50|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|66
1638290640000|2021-11-30 16:44:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|87
1638290660000|2021-11-30 16:44:20|93.57||93.57||93.57||93.52||25
1638290670000|2021-11-30 16:44:30||93.49||93.49||93.49||93.49|0
1638290680000|2021-11-30 16:44:40|93.62||93.57||93.62||93.57||78
1638290690000|2021-11-30 16:44:50|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.54|10
1638290700000|2021-11-30 16:45:00|93.67|93.49|93.62|93.54|93.67|93.59|93.62|93.49|473
1638290710000|2021-11-30 16:45:10|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|94
1638290740000|2021-11-30 16:45:40|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|78
1638290770000|2021-11-30 16:46:10|93.57||93.52||93.57||93.52||30
1638290780000|2021-11-30 16:46:20|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|3
1638290790000|2021-11-30 16:46:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.44|1
1638290800000|2021-11-30 16:46:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|0
1638290830000|2021-11-30 16:47:10|93.47|93.39|93.52|93.39|93.52|93.39|93.47|93.39|86
1638290840000|2021-11-30 16:47:20|93.47||93.47||93.52||93.47||0
1638290850000|2021-11-30 16:47:30|93.52|93.44|93.52|93.39|93.52|93.44|93.52|93.39|60
1638290860000|2021-11-30 16:47:40|93.57|93.44|93.57|93.49|93.62|93.49|93.57|93.44|5
1638290870000|2021-11-30 16:47:50|93.62||93.57||93.62||93.57||0
1638290880000|2021-11-30 16:48:00|93.62||93.62||93.62||93.62||0
1638290890000|2021-11-30 16:48:10|93.57|93.54|93.52|93.44|93.62|93.54|93.52|93.44|37
1638290900000|2021-11-30 16:48:20|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.49|37
1638290910000|2021-11-30 16:48:30|93.62||93.57||93.62||93.57||36
1638290920000|2021-11-30 16:48:40|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|428
1638290940000|2021-11-30 16:49:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.49|6
1638290950000|2021-11-30 16:49:10|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|31
1638290960000|2021-11-30 16:49:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.49|2
1638290970000|2021-11-30 16:49:30|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|251
1638290980000|2021-11-30 16:49:40||93.49||93.54||93.54||93.49|33
1638290990000|2021-11-30 16:49:50|93.57|93.49|93.57|93.49|93.57|93.54|93.57|93.49|0
1638291000000|2021-11-30 16:50:00|93.62||93.57||93.62||93.57||0
1638291010000|2021-11-30 16:50:10|93.62||93.57||93.62||93.57||0
1638291020000|2021-11-30 16:50:20|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|11
1638291030000|2021-11-30 16:50:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|38
1638291040000|2021-11-30 16:50:40|||||||||9
1638291060000|2021-11-30 16:51:00|||||||||16
1638291070000|2021-11-30 16:51:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.49|4
1638291080000|2021-11-30 16:51:20|93.57|93.49|93.62|93.49|93.62|93.49|93.57|93.49|10
1638291090000|2021-11-30 16:51:30|93.57|93.54|93.62|93.49|93.62|93.54|93.57|93.49|0
1638291100000|2021-11-30 16:51:40|93.57||93.57||93.57||93.57||560
1638291110000|2021-11-30 16:51:50|||||||||270
1638291120000|2021-11-30 16:52:00|||||||||359
1638291130000|2021-11-30 16:52:10|||||||||34
1638291160000|2021-11-30 16:52:40|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|20
1638291170000|2021-11-30 16:52:50|||||||||30
1638291180000|2021-11-30 16:53:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|5
1638291210000|2021-11-30 16:53:30|93.62|93.54|93.67|93.54|93.67|93.54|93.62|93.49|986
1638291220000|2021-11-30 16:53:40|93.62|93.49|93.62|93.49|93.67|93.49|93.62|93.49|5
1638291230000|2021-11-30 16:53:50|93.57||93.57||93.57||93.57||0
1638291240000|2021-11-30 16:54:00|93.52|93.44|93.47|93.39|93.52|93.49|93.47|93.39|13
1638291250000|2021-11-30 16:54:10||93.34||93.39||93.39||93.34|20
1638291260000|2021-11-30 16:54:20|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|0
1638291270000|2021-11-30 16:54:30|93.37|93.29|93.37|93.29|93.37|93.34|93.37|93.29|29
1638291280000|2021-11-30 16:54:40|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|66
1638291290000|2021-11-30 16:54:50||93.19||93.24||93.24||93.19|46
1638291300000|2021-11-30 16:55:00|93.37|93.29|93.37|93.24|93.37|93.29|93.37|93.24|44
1638291310000|2021-11-30 16:55:10|93.32||93.32||93.32||93.32||27
1638291320000|2021-11-30 16:55:20|93.37|93.19|93.27|93.19|93.37|93.19|93.27|93.19|144
1638291330000|2021-11-30 16:55:30|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|21
1638291340000|2021-11-30 16:55:40|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|5
1638291350000|2021-11-30 16:55:50|93.37|93.24|93.32|93.24|93.37|93.24|93.32|93.24|63
1638291360000|2021-11-30 16:56:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|21
1638291370000|2021-11-30 16:56:10||93.14||93.19||93.19||93.14|20
1638291380000|2021-11-30 16:56:20|93.32|93.24|93.37|93.24|93.37|93.24|93.27|93.24|84
1638291400000|2021-11-30 16:56:40||93.29||93.29||93.29||93.29|26
1638291410000|2021-11-30 16:56:50||93.24||93.24||93.24||93.24|30
1638291420000|2021-11-30 16:57:00|93.32|93.29|93.42|93.29|93.42|93.29|93.32|93.29|72
1638291430000|2021-11-30 16:57:10|93.37||93.37||93.37||93.37||4
1638291440000|2021-11-30 16:57:20|||||||||8
1638291460000|2021-11-30 16:57:40|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|40
1638291470000|2021-11-30 16:57:50||93.29||93.29||93.29||93.29|51
1638291480000|2021-11-30 16:58:00||93.34||93.34||93.34||93.29|5
1638291500000|2021-11-30 16:58:20|93.47|93.39|93.47|93.39|93.52|93.39|93.47|93.39|18
1638291510000|2021-11-30 16:58:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|0
1638291520000|2021-11-30 16:58:40||93.39||93.44||93.44||93.39|11
1638291530000|2021-11-30 16:58:50||93.39||93.39||93.39||93.39|0
1638291540000|2021-11-30 16:59:00|93.47|93.34|93.47|93.34|93.47|93.34|93.47|93.34|0
1638291550000|2021-11-30 16:59:10||93.39||93.39||93.39||93.34|0
1638291560000|2021-11-30 16:59:20|||||||||7
1638291570000|2021-11-30 16:59:30|93.42|93.34|93.42|93.29|93.47|93.34|93.37|93.29|184
1638291590000|2021-11-30 16:59:50|93.47|93.34|93.42|93.29|93.47|93.39|93.37|93.29|440
1638291600000|2021-11-30 17:00:00|93.37||93.37||93.42||93.37||20
1638291610000|2021-11-30 17:00:10|93.42|93.24|93.42|93.34|93.42|93.34|93.42|93.24|212
1638291620000|2021-11-30 17:00:20|93.47|93.39|93.42|93.29|93.47|93.39|93.37|93.29|161
1638291630000|2021-11-30 17:00:30|93.37|93.34|93.37|93.29|93.37|93.34|93.37|93.29|5
1638291660000|2021-11-30 17:01:00|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|6
1638291670000|2021-11-30 17:01:10|||||||||1
1638291680000|2021-11-30 17:01:20|93.27|93.19|93.27|93.14|93.27|93.19|93.27|93.14|11
1638291690000|2021-11-30 17:01:30|93.22||93.22||93.22||93.22||8
1638291700000|2021-11-30 17:01:40|||||||||2004
1638291710000|2021-11-30 17:01:50|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|25
1638291730000|2021-11-30 17:02:10|93.27|93.19|93.32|93.19|93.32|93.19|93.27|93.19|84
1638291740000|2021-11-30 17:02:20|93.27|93.24|93.27|93.19|93.27|93.24|93.27|93.19|0
1638291760000|2021-11-30 17:02:40|93.32||93.27||93.32||93.27||1893
1638291770000|2021-11-30 17:02:50|||||||||460
1638291780000|2021-11-30 17:03:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|500
1638291790000|2021-11-30 17:03:10|||||||||16
1638291800000|2021-11-30 17:03:20|||||||||22
1638291810000|2021-11-30 17:03:30|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|72
1638291820000|2021-11-30 17:03:40|93.32||93.27||93.32||93.27||0
1638291830000|2021-11-30 17:03:50||93.14||93.14||93.14||93.14|100
1638291840000|2021-11-30 17:04:00|93.22||93.22||93.27||93.22||24
1638291850000|2021-11-30 17:04:10|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|0
1638291870000|2021-11-30 17:04:30|93.22|93.14|93.22|93.14|93.27|93.14|93.22|93.14|5
1638291900000|2021-11-30 17:05:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|76
1638291910000|2021-11-30 17:05:10|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|169
1638291920000|2021-11-30 17:05:20|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|93
1638291930000|2021-11-30 17:05:30|||||||||31
1638291940000|2021-11-30 17:05:40|||||||||7
1638291950000|2021-11-30 17:05:50|93.32|93.24|93.32|93.19|93.32|93.24|93.32|93.19|112
1638291960000|2021-11-30 17:06:00|93.27|93.24|93.32|93.24|93.32|93.24|93.27|93.24|5
1638291970000|2021-11-30 17:06:10|93.27|93.19|93.27|93.19|93.27|93.24|93.27|93.19|106
1638291980000|2021-11-30 17:06:20|93.32||93.27||93.32||93.27||5
1638291990000|2021-11-30 17:06:30|93.32||93.27||93.32||93.27||5
1638292000000|2021-11-30 17:06:40|||||||||7
1638292020000|2021-11-30 17:07:00|||||||||146
1638292040000|2021-11-30 17:07:20|||||||||191
1638292050000|2021-11-30 17:07:30|||||||||72
1638292070000|2021-11-30 17:07:50|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|163
1638292100000|2021-11-30 17:08:20|93.22|93.14|93.27|93.14|93.27|93.14|93.22|93.14|20
1638292110000|2021-11-30 17:08:30||93.19||93.19||93.19||93.19|0
1638292120000|2021-11-30 17:08:40|93.22|93.14|93.22|93.14|93.27|93.14|93.22|93.14|36
1638292140000|2021-11-30 17:09:00|||||||||37
1638292150000|2021-11-30 17:09:10||93.09||93.14||93.14||93.09|0
1638292170000|2021-11-30 17:09:30|||||||||33
1638292180000|2021-11-30 17:09:40|||||||||5
1638292190000|2021-11-30 17:09:50|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|26
1638292230000|2021-11-30 17:10:30|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|19
1638292240000|2021-11-30 17:10:40|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|43
1638292250000|2021-11-30 17:10:50|93.27|93.19|93.27|93.14|93.27|93.19|93.27|93.14|119
1638292260000|2021-11-30 17:11:00||93.19||93.19||93.19||93.19|0
1638292270000|2021-11-30 17:11:10|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|0
1638292300000|2021-11-30 17:11:40|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|13
1638292320000|2021-11-30 17:12:00|93.22|93.14|93.22|93.09|93.22|93.14|93.22|93.09|30
1638292330000|2021-11-30 17:12:10||93.14||93.09||93.14||93.09|71
1638292340000|2021-11-30 17:12:20|93.27|93.14|93.22|93.14|93.27|93.14|93.22|93.09|19
1638292350000|2021-11-30 17:12:30|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|100
1638292360000|2021-11-30 17:12:40|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|162
1638292370000|2021-11-30 17:12:50|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|0
1638292380000|2021-11-30 17:13:00|||||||||5
1638292400000|2021-11-30 17:13:20|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|8
1638292410000|2021-11-30 17:13:30|||||||||8
1638292420000|2021-11-30 17:13:40|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|107
1638292450000|2021-11-30 17:14:10||93.19||93.19||93.19||93.19|0
1638292470000|2021-11-30 17:14:30|93.27||93.27||93.27||93.27||0
1638292480000|2021-11-30 17:14:40|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|300
1638292510000|2021-11-30 17:15:10|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|12
1638292530000|2021-11-30 17:15:30||93.24||93.24||93.24||93.24|0
1638292540000|2021-11-30 17:15:40|93.32||93.32||93.32||93.32||0
1638292550000|2021-11-30 17:15:50|93.37||93.37||93.37||93.37||0
1638292560000|2021-11-30 17:16:00|93.32||93.32||93.37||93.32||0
1638292570000|2021-11-30 17:16:10|93.37|93.29|93.37|93.29|93.37|93.29|93.32|93.29|4
1638292590000|2021-11-30 17:16:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|64
1638292610000|2021-11-30 17:16:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|14
1638292620000|2021-11-30 17:17:00|93.42|93.34|93.47|93.34|93.47|93.34|93.42|93.34|77
1638292640000|2021-11-30 17:17:20|93.42|93.39|93.42|93.34|93.42|93.39|93.42|93.34|14
1638292700000|2021-11-30 17:18:20|||||||||1
1638292710000|2021-11-30 17:18:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|35
1638292720000|2021-11-30 17:18:40|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|8
1638292730000|2021-11-30 17:18:50|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|5
1638292740000|2021-11-30 17:19:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|55
1638292750000|2021-11-30 17:19:10|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|9
1638292770000|2021-11-30 17:19:30|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|0
1638292780000|2021-11-30 17:19:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|53
1638292810000|2021-11-30 17:20:10||93.34||93.39||93.39||93.34|23
1638292860000|2021-11-30 17:21:00||93.34||93.39||93.39||93.34|12
1638292880000|2021-11-30 17:21:20||93.34||93.34||93.34||93.34|0
1638292890000|2021-11-30 17:21:30|93.42||93.42||93.42||93.42||1
1638292900000|2021-11-30 17:21:40||93.29||93.29||93.29||93.29|0
1638292910000|2021-11-30 17:21:50|93.47|93.34|93.47|93.39|93.47|93.39|93.47|93.29|22
1638292920000|2021-11-30 17:22:00||93.34||93.39||93.39||93.34|1
1638292940000|2021-11-30 17:22:20|93.42|93.34|93.47|93.34|93.47|93.39|93.42|93.34|16
1638292950000|2021-11-30 17:22:30||93.39||93.34||93.39||93.34|5
1638292960000|2021-11-30 17:22:40||93.39||93.39||93.39||93.39|0
1638292970000|2021-11-30 17:22:50||93.34||93.34||93.34||93.34|0
1638292990000|2021-11-30 17:23:10|93.42||93.42||93.42||93.42||1
1638293030000|2021-11-30 17:23:50|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.39|25
1638293040000|2021-11-30 17:24:00|93.42|93.34|93.47|93.34|93.47|93.34|93.42|93.34|13
1638293050000|2021-11-30 17:24:10|93.42|93.39|93.47|93.39|93.47|93.39|93.42|93.34|1
1638293060000|2021-11-30 17:24:20|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|10
1638293080000|2021-11-30 17:24:40|93.57|93.44|93.57|93.44|93.57|93.44|93.57|93.44|230
1638293090000|2021-11-30 17:24:50||93.49||93.49||93.49||93.49|0
1638293110000|2021-11-30 17:25:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|2
1638293130000|2021-11-30 17:25:30||93.49||93.49||93.49||93.49|11
1638293150000|2021-11-30 17:25:50|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.54|7
1638293190000|2021-11-30 17:26:30||93.49||93.49||93.49||93.49|0
1638293200000|2021-11-30 17:26:40||93.54||93.54||93.54||93.54|0
1638293250000|2021-11-30 17:27:30||93.49||93.49||93.49||93.49|5
1638293260000|2021-11-30 17:27:40||93.54||93.54||93.54||93.49|115
1638293290000|2021-11-30 17:28:10||93.49||93.49||93.49||93.49|0
1638293300000|2021-11-30 17:28:20||93.54||93.54||93.54||93.54|0
1638293360000|2021-11-30 17:29:20|||||||||7
1638293400000|2021-11-30 17:30:00||93.49||93.49||93.49||93.49|5
1638293440000|2021-11-30 17:30:40|93.57|93.54|93.57|93.49|93.57|93.54|93.57|93.49|12
1638293450000|2021-11-30 17:30:50|93.62||93.62||93.62||93.62||6
1638293480000|2021-11-30 17:31:20|93.57|93.54|93.62|93.54|93.62|93.54|93.57|93.54|10
1638293490000|2021-11-30 17:31:30||93.49||93.49||93.49||93.49|6
1638293500000|2021-11-30 17:31:40|93.57||93.57||93.57||93.57||0
1638293510000|2021-11-30 17:31:50|93.52|93.44|93.57|93.44|93.57|93.44|93.52|93.44|121
1638293520000|2021-11-30 17:32:00|93.62|93.49|93.62|93.49|93.62|93.49|93.62|93.44|4
1638293530000|2021-11-30 17:32:10||93.54||93.54||93.54||93.54|0
1638293540000|2021-11-30 17:32:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|5
1638293580000|2021-11-30 17:33:00|93.62||93.62||93.62||93.62||5
1638293590000|2021-11-30 17:33:10||93.54||93.54||93.54||93.54|0
1638293630000|2021-11-30 17:33:50|93.67||93.67||93.67||93.67||7
1638293640000|2021-11-30 17:34:00|93.62||93.67||93.67||93.62||2
1638293650000|2021-11-30 17:34:10||93.59||93.54||93.59||93.54|0
1638293660000|2021-11-30 17:34:20|93.62|93.59|93.62|93.54|93.62|93.59|93.62|93.54|1
1638293670000|2021-11-30 17:34:30|93.67|93.59|93.67|93.54|93.67|93.59|93.67|93.54|6
1638293680000|2021-11-30 17:34:40|93.62||93.62||93.62||93.62||3
1638293690000|2021-11-30 17:34:50|93.67||93.62||93.67||93.62||11
1638293720000|2021-11-30 17:35:20|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|6
1638293730000|2021-11-30 17:35:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|0
1638293780000|2021-11-30 17:36:20|93.67|93.59|93.67|93.54|93.67|93.59|93.67|93.54|10
1638293790000|2021-11-30 17:36:30||93.59||93.59||93.59||93.59|0
1638293810000|2021-11-30 17:36:50||93.54||93.54||93.54||93.54|0
1638293820000|2021-11-30 17:37:00|93.62|93.49|93.57|93.49|93.62|93.49|93.57|93.49|0
1638293830000|2021-11-30 17:37:10|93.62||93.62||93.62||93.62||2
1638293890000|2021-11-30 17:38:10|93.57||93.57||93.57||93.57||0
1638293930000|2021-11-30 17:38:50|93.62||93.57||93.62||93.57||3
1638293950000|2021-11-30 17:39:10|93.62||93.57||93.62||93.57||2
1638293960000|2021-11-30 17:39:20|93.62||93.57||93.62||93.57||0
1638293970000|2021-11-30 17:39:30|93.62||93.57||93.62||93.57||0
1638293980000|2021-11-30 17:39:40|93.62||93.62||93.62||93.62||100
1638294000000|2021-11-30 17:40:00||93.54||93.54||93.54||93.54|0
1638294020000|2021-11-30 17:40:20|||||||||89
1638294030000|2021-11-30 17:40:30|||||||||4
1638294040000|2021-11-30 17:40:40||93.49||93.54||93.54||93.49|0
1638294050000|2021-11-30 17:40:50|||||||||7
1638294060000|2021-11-30 17:41:00||93.49||93.49||93.49||93.49|9
1638294070000|2021-11-30 17:41:10|93.57|93.54|93.57|93.49|93.57|93.54|93.57|93.49|5
1638294100000|2021-11-30 17:41:40|93.62||93.62||93.62||93.62||47
1638294110000|2021-11-30 17:41:50|93.57||93.57||93.57||93.57||0
1638294160000|2021-11-30 17:42:40||93.44||93.44||93.44||93.44|0
1638294170000|2021-11-30 17:42:50||93.49||93.44||93.49||93.44|0
1638294180000|2021-11-30 17:43:00||93.49||93.49||93.49||93.49|0
1638294220000|2021-11-30 17:43:40|93.62||93.62||93.62||93.62||3
1638294240000|2021-11-30 17:44:00||93.54||93.54||93.54||93.54|0
1638294280000|2021-11-30 17:44:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|3
1638294290000|2021-11-30 17:44:50||93.54||93.54||93.54||93.54|2
1638294300000|2021-11-30 17:45:00|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|6
1638294310000|2021-11-30 17:45:10||93.54||93.59||93.59||93.54|1
1638294320000|2021-11-30 17:45:20|93.62|93.54|93.62|93.54|93.62|93.59|93.62|93.54|6
1638294340000|2021-11-30 17:45:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|1
1638294350000|2021-11-30 17:45:50|||||||||5
1638294360000|2021-11-30 17:46:00|93.62|93.54|93.62|93.49|93.62|93.54|93.62|93.49|3
1638294370000|2021-11-30 17:46:10|93.57||93.57||93.57||93.57||0
1638294400000|2021-11-30 17:46:40|93.62||93.62||93.62||93.62||1
1638294410000|2021-11-30 17:46:50||93.54||93.49||93.54||93.49|0
1638294420000|2021-11-30 17:47:00||93.54||93.49||93.54||93.49|3
1638294430000|2021-11-30 17:47:10|93.57|93.54|93.57|93.49|93.57|93.54|93.57|93.49|1
1638294450000|2021-11-30 17:47:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|7
1638294460000|2021-11-30 17:47:40||93.49||93.49||93.54||93.49|1
1638294470000|2021-11-30 17:47:50|93.57||93.57||93.57||93.57||0
1638294560000|2021-11-30 17:49:20||93.44||93.44||93.44||93.44|1
1638294570000|2021-11-30 17:49:30|93.52||93.52||93.52||93.52||0
1638294600000|2021-11-30 17:50:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1638294690000|2021-11-30 17:51:30|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|61
1638294720000|2021-11-30 17:52:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|31
1638294730000|2021-11-30 17:52:10|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|318
1638294770000|2021-11-30 17:52:50|||||||||1
1638294790000|2021-11-30 17:53:10||93.44||93.44||93.44||93.44|5
1638294800000|2021-11-30 17:53:20||93.49||93.49||93.49||93.49|1
1638294810000|2021-11-30 17:53:30||93.44||93.44||93.44||93.44|5
1638294820000|2021-11-30 17:53:40|93.52|93.49|93.57|93.49|93.57|93.49|93.52|93.49|5
1638294830000|2021-11-30 17:53:50||93.44||93.49||93.49||93.44|0
1638294840000|2021-11-30 17:54:00||93.44||93.44||93.49||93.44|5
1638294870000|2021-11-30 17:54:30||93.49||93.49||93.49||93.49|0
1638294880000|2021-11-30 17:54:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|0
1638294890000|2021-11-30 17:54:50|||||||||1
1638294900000|2021-11-30 17:55:00|93.57||93.52||93.57||93.52||0
1638294920000|2021-11-30 17:55:20|93.57|93.49|93.57|93.44|93.57|93.49|93.52|93.44|0
1638294930000|2021-11-30 17:55:30||93.49||93.49||93.49||93.49|0
1638294940000|2021-11-30 17:55:40|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|0
1638295110000|2021-11-30 17:58:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|514
1638295190000|2021-11-30 17:59:50|93.52||93.52||93.52||93.52||8
1638295200000|2021-11-30 18:00:00||93.44||93.44||93.44||93.44|0
1638295210000|2021-11-30 18:00:10||93.39||93.39||93.39||93.39|0
1638295260000|2021-11-30 18:01:00||93.44||93.44||93.44||93.44|0
1638295280000|2021-11-30 18:01:20||93.39||93.39||93.39||93.39|0
1638295330000|2021-11-30 18:02:10|93.47||93.52||93.52||93.47||0
1638295340000|2021-11-30 18:02:20|93.47||93.47||93.52||93.47||0
1638295350000|2021-11-30 18:02:30||93.34||93.34||93.34||93.34|0
1638295440000|2021-11-30 18:04:00|93.42||93.42||93.42||93.42||0
1638295450000|2021-11-30 18:04:10||93.29||93.29||93.34||93.29|0
1638295510000|2021-11-30 18:05:10||93.34||93.34||93.34||93.29|0
1638295520000|2021-11-30 18:05:20||93.29||93.34||93.34||93.29|0
1638295530000|2021-11-30 18:05:30||93.29||93.29||93.29||93.29|3
1638295560000|2021-11-30 18:06:00||93.34||93.34||93.34||93.34|0
1638295570000|2021-11-30 18:06:10||93.29||93.29||93.34||93.29|0
1638295590000|2021-11-30 18:06:30|93.37||93.37||93.37||93.37||0
1638295610000|2021-11-30 18:06:50|93.42||93.42||93.42||93.42||2
1638295620000|2021-11-30 18:07:00|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.34|1
1638295630000|2021-11-30 18:07:10||93.29||93.34||93.34||93.29|0
1638295690000|2021-11-30 18:08:10||93.29||93.29||93.29||93.29|0
1638295740000|2021-11-30 18:09:00||93.34||93.29||93.34||93.29|0
1638295750000|2021-11-30 18:09:10|93.37||93.42||93.42||93.37||0
1638295780000|2021-11-30 18:09:40|93.37||93.37||93.37||93.37||0
1638295790000|2021-11-30 18:09:50|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|0
1638295800000|2021-11-30 18:10:00|93.37||93.37||93.37||93.37||1
1638295820000|2021-11-30 18:10:20|||||||||20
1638295860000|2021-11-30 18:11:00||93.29||93.24||93.29||93.24|0
1638295870000|2021-11-30 18:11:10||93.29||93.24||93.29||93.24|0
1638295880000|2021-11-30 18:11:20|93.47|93.39|93.42|93.29|93.47|93.39|93.42|93.29|355
1638295900000|2021-11-30 18:11:40|93.37||93.37||93.37||93.37||0
1638295940000|2021-11-30 18:12:20|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|12
1638295960000|2021-11-30 18:12:40|||||||||13
1638295990000|2021-11-30 18:13:10||93.24||93.29||93.29||93.24|0
1638296010000|2021-11-30 18:13:30||93.24||93.24||93.24||93.24|0
1638296020000|2021-11-30 18:13:40||93.29||93.24||93.29||93.24|0
1638296040000|2021-11-30 18:14:00||93.29||93.29||93.29||93.29|0
1638296070000|2021-11-30 18:14:30||93.24||93.24||93.24||93.24|0
1638296100000|2021-11-30 18:15:00||93.29||93.29||93.29||93.29|0
1638296120000|2021-11-30 18:15:20|93.42||93.42||93.42||93.42||3
1638296160000|2021-11-30 18:16:00||93.34||93.34||93.34||93.34|0
1638296240000|2021-11-30 18:17:20||93.29||93.29||93.29||93.29|1
1638296250000|2021-11-30 18:17:30|93.37||93.37||93.42||93.37||0
1638296280000|2021-11-30 18:18:00|93.42||93.42||93.42||93.42||1
1638296290000|2021-11-30 18:18:10|93.37||93.37||93.37||93.37||0
1638296340000|2021-11-30 18:19:00||93.24||93.29||93.29||93.24|0
1638296390000|2021-11-30 18:19:50||93.24||93.24||93.24||93.24|0
1638296400000|2021-11-30 18:20:00|93.32||93.37||93.37||93.32||10
1638296410000|2021-11-30 18:20:10|93.32|93.19|93.32|93.19|93.37|93.24|93.32|93.19|1
1638296420000|2021-11-30 18:20:20||93.24||93.24||93.24||93.24|0
1638296430000|2021-11-30 18:20:30||93.19||93.19||93.19||93.19|0
1638296440000|2021-11-30 18:20:40||93.24||93.24||93.24||93.24|0
1638296510000|2021-11-30 18:21:50|93.37||93.37||93.37||93.37||0
1638296530000|2021-11-30 18:22:10|93.32|93.29|93.37|93.29|93.37|93.29|93.32|93.29|1
1638296560000|2021-11-30 18:22:40|93.42||93.37||93.42||93.37||0
1638296580000|2021-11-30 18:23:00|93.42||93.37||93.42||93.37||1
1638296590000|2021-11-30 18:23:10|93.42||93.42||93.42||93.42||0
1638296600000|2021-11-30 18:23:20|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.34|0
1638296610000|2021-11-30 18:23:30||93.29||93.29||93.29||93.29|0
1638296620000|2021-11-30 18:23:40|93.47|93.34|93.47|93.39|93.47|93.39|93.47|93.34|6
1638296630000|2021-11-30 18:23:50|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|191
1638296640000|2021-11-30 18:24:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|0
1638296660000|2021-11-30 18:24:20|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|0
1638296680000|2021-11-30 18:24:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|6
1638296700000|2021-11-30 18:25:00||93.34||93.34||93.34||93.34|97
1638296710000|2021-11-30 18:25:10||93.39||93.34||93.39||93.34|7
1638296720000|2021-11-30 18:25:20|||||||||67
1638296760000|2021-11-30 18:26:00|93.42|93.29|93.42|93.29|93.42|93.29|93.42|93.29|3
1638296770000|2021-11-30 18:26:10||93.34||93.29||93.34||93.29|0
1638296780000|2021-11-30 18:26:20||93.34||93.34||93.34||93.29|0
1638296790000|2021-11-30 18:26:30||93.29||93.34||93.34||93.29|0
1638296800000|2021-11-30 18:26:40||93.29||93.29||93.34||93.29|0
1638296810000|2021-11-30 18:26:50||93.34||93.34||93.34||93.34|0
1638296820000|2021-11-30 18:27:00||93.29||93.29||93.29||93.29|0
1638296830000|2021-11-30 18:27:10||93.34||93.29||93.34||93.29|0
1638296840000|2021-11-30 18:27:20||93.34||93.34||93.34||93.34|0
1638296870000|2021-11-30 18:27:50||93.29||93.34||93.34||93.29|0
1638296880000|2021-11-30 18:28:00||93.29||93.34||93.34||93.29|0
1638296890000|2021-11-30 18:28:10||93.29||93.29||93.29||93.29|0
1638296900000|2021-11-30 18:28:20||93.34||93.34||93.34||93.34|0
1638296910000|2021-11-30 18:28:30|93.47||93.47||93.47||93.47||0
1638296920000|2021-11-30 18:28:40|||||||||6
1638296930000|2021-11-30 18:28:50|93.42||93.42||93.42||93.42||0
1638297000000|2021-11-30 18:30:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|0
1638297010000|2021-11-30 18:30:10|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.29|0
1638297030000|2021-11-30 18:30:30|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|6
1638297050000|2021-11-30 18:30:50||93.34||93.39||93.39||93.34|1
1638297070000|2021-11-30 18:31:10|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|9
1638297100000|2021-11-30 18:31:40|93.52|93.44|93.52|93.39|93.52|93.44|93.52|93.39|2
1638297110000|2021-11-30 18:31:50||93.44||93.44||93.44||93.39|0
1638297120000|2021-11-30 18:32:00||93.39||93.39||93.39||93.39|0
1638297140000|2021-11-30 18:32:20|93.47||93.52||93.52||93.47||0
1638297150000|2021-11-30 18:32:30|93.47||93.52||93.52||93.47||0
1638297170000|2021-11-30 18:32:50||93.44||93.39||93.44||93.39|0
1638297200000|2021-11-30 18:33:20||93.44||93.44||93.44||93.39|2
1638297210000|2021-11-30 18:33:30||93.39||93.39||93.39||93.39|3
1638297220000|2021-11-30 18:33:40|93.47||93.52||93.52||93.47||0
1638297250000|2021-11-30 18:34:10|93.47||93.52||93.52||93.47||0
1638297260000|2021-11-30 18:34:20|93.47||93.47||93.52||93.47||0
1638297270000|2021-11-30 18:34:30|93.52||93.47||93.52||93.47||0
1638297290000|2021-11-30 18:34:50||93.34||93.39||93.39||93.34|0
1638297300000|2021-11-30 18:35:00|93.52|93.34|93.52|93.39|93.52|93.39|93.52|93.34|0
1638297310000|2021-11-30 18:35:10||93.44||93.39||93.44||93.39|6
1638297330000|2021-11-30 18:35:30|93.47||93.52||93.52||93.47||0
1638297350000|2021-11-30 18:35:50||93.44||93.44||93.44||93.44|1
1638297360000|2021-11-30 18:36:00|93.57|93.49|93.57|93.44|93.57|93.49|93.57|93.44|6
1638297370000|2021-11-30 18:36:10||93.49||93.49||93.49||93.44|0
1638297420000|2021-11-30 18:37:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|2
1638297430000|2021-11-30 18:37:10||93.49||93.49||93.54||93.49|0
1638297470000|2021-11-30 18:37:50||93.54||93.54||93.54||93.49|0
1638297480000|2021-11-30 18:38:00||93.49||93.49||93.54||93.49|0
1638297490000|2021-11-30 18:38:10||93.54||93.54||93.54||93.49|0
1638297500000|2021-11-30 18:38:20||93.49||93.54||93.54||93.49|0
1638297540000|2021-11-30 18:39:00|||||||||1
1638297550000|2021-11-30 18:39:10||93.49||93.49||93.49||93.49|0
1638297560000|2021-11-30 18:39:20||93.54||93.54||93.54||93.54|0
1638297640000|2021-11-30 18:40:40|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|2
1638297650000|2021-11-30 18:40:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|0
1638297690000|2021-11-30 18:41:30||93.49||93.54||93.54||93.49|0
1638297750000|2021-11-30 18:42:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|1
1638297760000|2021-11-30 18:42:40||93.54||93.54||93.54||93.54|0
1638297780000|2021-11-30 18:43:00||93.59||93.59||93.59||93.54|0
1638297830000|2021-11-30 18:43:50||93.54||93.59||93.59||93.54|1
1638297920000|2021-11-30 18:45:20|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|13
1638297950000|2021-11-30 18:45:50||93.59||93.59||93.59||93.59|0
1638297990000|2021-11-30 18:46:30||93.64||93.64||93.64||93.64|0
1638298000000|2021-11-30 18:46:40||93.59||93.64||93.64||93.59|0
1638298050000|2021-11-30 18:47:30||93.59||93.59||93.59||93.59|0
1638298060000|2021-11-30 18:47:40|93.67||93.67||93.67||93.67||1
1638298080000|2021-11-30 18:48:00|||||||||1
1638298130000|2021-11-30 18:48:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.59|2
1638298140000|2021-11-30 18:49:00||93.59||93.64||93.64||93.59|0
1638298150000|2021-11-30 18:49:10||93.59||93.64||93.64||93.59|0
1638298160000|2021-11-30 18:49:20||93.59||93.59||93.64||93.59|0
1638298170000|2021-11-30 18:49:30||93.64||93.64||93.64||93.59|0
1638298180000|2021-11-30 18:49:40||93.59||93.64||93.64||93.59|0
1638298290000|2021-11-30 18:51:30|93.77|93.69|93.77|93.64|93.77|93.69|93.77|93.64|4
1638298300000|2021-11-30 18:51:40||93.69||93.69||93.69||93.69|0
1638298320000|2021-11-30 18:52:00||93.64||93.64||93.64||93.64|7
1638298330000|2021-11-30 18:52:10|93.72||93.72||93.72||93.72||0
1638298360000|2021-11-30 18:52:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1638298370000|2021-11-30 18:52:50||93.64||93.64||93.69||93.64|0
1638298380000|2021-11-30 18:53:00||93.69||93.64||93.69||93.64|0
1638298390000|2021-11-30 18:53:10||93.69||93.69||93.69||93.64|0
1638298410000|2021-11-30 18:53:30|||||||||1
1638298470000|2021-11-30 18:54:30|||||||||6
1638298560000|2021-11-30 18:56:00|||||||||5
1638298570000|2021-11-30 18:56:10|||||||||11
1638298650000|2021-11-30 18:57:30||93.64||93.69||93.69||93.64|0
1638298680000|2021-11-30 18:58:00||93.64||93.69||93.69||93.64|0
1638298710000|2021-11-30 18:58:30|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|3
1638298720000|2021-11-30 18:58:40|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|2
1638298750000|2021-11-30 18:59:10||93.69||93.74||93.74||93.69|2
1638298790000|2021-11-30 18:59:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|122
1638298870000|2021-11-30 19:01:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|13
1638298980000|2021-11-30 19:03:00||93.69||93.69||93.74||93.69|5
1638299020000|2021-11-30 19:03:40||93.74||93.69||93.74||93.69|4
1638299030000|2021-11-30 19:03:50|93.77||93.77||93.77||93.77||0
1638299040000|2021-11-30 19:04:00|93.82||93.82||93.82||93.82||1
1638299050000|2021-11-30 19:04:10||93.74||93.74||93.74||93.69|0
1638299100000|2021-11-30 19:05:00||93.69||93.69||93.69||93.69|0
1638299120000|2021-11-30 19:05:20|93.77||93.77||93.77||93.77||0
1638299220000|2021-11-30 19:07:00|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|1
1638299240000|2021-11-30 19:07:20|93.77||93.77||93.77||93.77||0
1638299280000|2021-11-30 19:08:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|5
1638299340000|2021-11-30 19:09:00|||||||||1
1638299350000|2021-11-30 19:09:10||93.69||93.74||93.74||93.69|0
1638299460000|2021-11-30 19:11:00|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|12
1638299470000|2021-11-30 19:11:10||93.79||93.79||93.79||93.79|0
1638299550000|2021-11-30 19:12:30||93.74||93.79||93.79||93.74|1
1638299590000|2021-11-30 19:13:10||93.74||93.79||93.79||93.74|0
1638299600000|2021-11-30 19:13:20||93.74||93.79||93.79||93.74|0
1638299630000|2021-11-30 19:13:50||93.74||93.79||93.79||93.74|0
1638299640000|2021-11-30 19:14:00||93.74||93.79||93.79||93.74|0
1638299660000|2021-11-30 19:14:20||93.74||93.74||93.79||93.74|0
1638299670000|2021-11-30 19:14:30||93.79||93.74||93.79||93.74|1
1638299680000|2021-11-30 19:14:40||93.79||93.79||93.79||93.79|0
1638299720000|2021-11-30 19:15:20||93.74||93.79||93.79||93.74|0
1638299760000|2021-11-30 19:16:00||93.74||93.74||93.79||93.74|0
1638299770000|2021-11-30 19:16:10||93.79||93.79||93.79||93.79|0
1638299780000|2021-11-30 19:16:20||93.74||93.74||93.74||93.74|0
1638299790000|2021-11-30 19:16:30|93.82|93.79|93.82|93.74|93.82|93.79|93.82|93.74|0
1638299810000|2021-11-30 19:16:50|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|3
1638299860000|2021-11-30 19:17:40|93.82||93.82||93.82||93.82||0
1638299980000|2021-11-30 19:19:40|93.87|93.79|93.87|93.74|93.87|93.79|93.87|93.74|1
1638299990000|2021-11-30 19:19:50||93.79||93.79||93.79||93.79|0
1638300020000|2021-11-30 19:20:20||93.74||93.79||93.79||93.74|1
1638300140000|2021-11-30 19:22:20||93.74||93.74||93.79||93.74|0
1638300150000|2021-11-30 19:22:30||93.79||93.74||93.79||93.74|0
1638300160000|2021-11-30 19:22:40||93.79||93.74||93.79||93.74|0
1638300180000|2021-11-30 19:23:00||93.79||93.79||93.79||93.74|0
1638300190000|2021-11-30 19:23:10||93.74||93.74||93.79||93.74|0
1638300200000|2021-11-30 19:23:20||93.79||93.74||93.79||93.74|0
1638300210000|2021-11-30 19:23:30||93.79||93.79||93.79||93.79|0
1638300230000|2021-11-30 19:23:50||93.74||93.74||93.74||93.74|0
1638300250000|2021-11-30 19:24:10|93.82||93.87||93.87||93.82||1
1638300310000|2021-11-30 19:25:10||93.79||93.79||93.79||93.74|0
1638300340000|2021-11-30 19:25:40|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.79|13
1638300350000|2021-11-30 19:25:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|0
1638300390000|2021-11-30 19:26:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|1
1638300420000|2021-11-30 19:27:00||93.69||93.74||93.74||93.69|1
1638300530000|2021-11-30 19:28:50||93.69||93.69||93.69||93.69|0
1638300550000|2021-11-30 19:29:10||93.74||93.69||93.74||93.69|0
1638300570000|2021-11-30 19:29:30|93.77||93.77||93.77||93.77||0
1638300580000|2021-11-30 19:29:40||93.64||93.69||93.69||93.64|1
1638300590000|2021-11-30 19:29:50||93.64||93.64||93.64||93.64|0
1638300600000|2021-11-30 19:30:00|93.72|93.69|93.77|93.69|93.77|93.69|93.72|93.64|1
1638300610000|2021-11-30 19:30:10||93.64||93.64||93.69||93.64|1
1638300630000|2021-11-30 19:30:30||93.69||93.69||93.69||93.69|0
1638300660000|2021-11-30 19:31:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|3
1638300710000|2021-11-30 19:31:50||93.69||93.74||93.74||93.69|0
1638300720000|2021-11-30 19:32:00||93.69||93.69||93.74||93.69|27
1638300730000|2021-11-30 19:32:10|93.87|93.74|93.82|93.69|93.87|93.74|93.82|93.69|139
1638300740000|2021-11-30 19:32:20|93.77|93.64|93.77|93.64|93.77|93.64|93.77|93.64|4
1638300750000|2021-11-30 19:32:30||93.69||93.69||93.69||93.64|0
1638300760000|2021-11-30 19:32:40||93.64||93.64||93.64||93.64|0
1638300770000|2021-11-30 19:32:50||93.69||93.69||93.69||93.69|0
1638300780000|2021-11-30 19:33:00||93.64||93.69||93.69||93.64|0
1638301020000|2021-11-30 19:37:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.69|2
1638301140000|2021-11-30 19:39:00||93.69||93.69||93.74||93.69|0
1638301150000|2021-11-30 19:39:10||93.74||93.69||93.74||93.69|0
1638301200000|2021-11-30 19:40:00||93.74||93.74||93.74||93.69|0
1638301210000|2021-11-30 19:40:10||93.69||93.69||93.74||93.69|0
1638301230000|2021-11-30 19:40:30|93.77||93.77||93.77||93.77||0
1638301250000|2021-11-30 19:40:50|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|1
1638301260000|2021-11-30 19:41:00|||||||||37
1638301270000|2021-11-30 19:41:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|0
1638301310000|2021-11-30 19:41:50||93.64||93.64||93.64||93.64|0
1638301330000|2021-11-30 19:42:10||93.69||93.69||93.69||93.69|0
1638301340000|2021-11-30 19:42:20||93.64||93.64||93.64||93.64|0
1638301350000|2021-11-30 19:42:30|93.72|93.59|93.67|93.59|93.72|93.64|93.67|93.59|1
1638301370000|2021-11-30 19:42:50|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|2
1638301410000|2021-11-30 19:43:30|93.67||93.67||93.67||93.67||0
1638301510000|2021-11-30 19:45:10|93.72||93.72||93.72||93.72||1
1638301520000|2021-11-30 19:45:20||93.64||93.64||93.64||93.64|0
1638301540000|2021-11-30 19:45:40||93.59||93.59||93.59||93.59|0
1638301550000|2021-11-30 19:45:50|93.67||93.67||93.67||93.67||0
1638301680000|2021-11-30 19:48:00|||||||||8
1638301690000|2021-11-30 19:48:10||93.54||93.54||93.54||93.54|0
1638301720000|2021-11-30 19:48:40|93.62||93.62||93.62||93.62||0
1638301750000|2021-11-30 19:49:10||93.49||93.49||93.49||93.49|2
1638301800000|2021-11-30 19:50:00||93.54||93.54||93.54||93.54|0
1638301840000|2021-11-30 19:50:40||93.49||93.49||93.54||93.49|3
1638301850000|2021-11-30 19:50:50||93.54||93.49||93.54||93.49|0
1638301860000|2021-11-30 19:51:00||93.54||93.54||93.54||93.54|0
1638301880000|2021-11-30 19:51:20||93.49||93.54||93.54||93.49|0
1638301950000|2021-11-30 19:52:30||93.49||93.49||93.49||93.49|0
1638301970000|2021-11-30 19:52:50||93.54||93.49||93.54||93.49|0
1638301980000|2021-11-30 19:53:00||93.54||93.54||93.54||93.49|0
1638302000000|2021-11-30 19:53:20|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|0
1638302060000|2021-11-30 19:54:20|93.62||93.62||93.62||93.62||2
1638302080000|2021-11-30 19:54:40|93.57||93.57||93.57||93.57||0
1638302100000|2021-11-30 19:55:00||93.44||93.44||93.44||93.44|0
1638302110000|2021-11-30 19:55:10||93.49||93.44||93.49||93.44|0
1638302120000|2021-11-30 19:55:20|93.52||93.57||93.57||93.52||3
1638302130000|2021-11-30 19:55:30||93.49||93.49||93.49||93.49|0
1638302270000|2021-11-30 19:57:50|93.62||93.62||93.62||93.62||2
1638302300000|2021-11-30 19:58:20||93.54||93.54||93.54||93.54|0
1638302340000|2021-11-30 19:59:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|3
1638302350000|2021-11-30 19:59:10|93.62||93.62||93.62||93.62||0
1638302380000|2021-11-30 19:59:40||93.54||93.54||93.54||93.54|0
1638302400000|2021-11-30 20:00:00||93.49||93.49||93.49||93.49|1
1638302430000|2021-11-30 20:00:30||93.54||93.54||93.54||93.54|5
1638302450000|2021-11-30 20:00:50|93.67||93.67||93.67||93.67||6
1638302460000|2021-11-30 20:01:00|93.72|93.59|93.67|93.59|93.72|93.59|93.67|93.59|3
1638302490000|2021-11-30 20:01:30||93.54||93.54||93.54||93.54|0
1638302500000|2021-11-30 20:01:40||93.59||93.59||93.59||93.59|7
1638302520000|2021-11-30 20:02:00||93.54||93.54||93.54||93.54|2
1638302560000|2021-11-30 20:02:40|93.62||93.62||93.62||93.62||0
1638302630000|2021-11-30 20:03:50|93.67|93.59|93.67|93.54|93.67|93.59|93.67|93.54|1
1638302640000|2021-11-30 20:04:00||93.59||93.59||93.59||93.59|0
1638302710000|2021-11-30 20:05:10|93.72||93.72||93.72||93.72||1
1638302740000|2021-11-30 20:05:40|93.67||93.67||93.67||93.67||1
1638302820000|2021-11-30 20:07:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.59|1
1638302900000|2021-11-30 20:08:20||93.59||93.59||93.59||93.59|0
1638302910000|2021-11-30 20:08:30|93.67||93.67||93.67||93.67||1
1638302960000|2021-11-30 20:09:20||93.54||93.54||93.54||93.54|0
1638302980000|2021-11-30 20:09:40|93.62||93.62||93.62||93.62||0
1638303000000|2021-11-30 20:10:00||93.49||93.54||93.54||93.49|2
1638303080000|2021-11-30 20:11:20|93.67||93.67||93.67||93.67||1
1638303090000|2021-11-30 20:11:30||93.59||93.59||93.59||93.54|0
1638303210000|2021-11-30 20:13:30||93.54||93.59||93.59||93.54|1
1638303220000|2021-11-30 20:13:40||93.54||93.59||93.59||93.54|0
1638303240000|2021-11-30 20:14:00||93.54||93.54||93.54||93.54|0
1638303270000|2021-11-30 20:14:30||93.59||93.59||93.59||93.59|0
1638303280000|2021-11-30 20:14:40||93.54||93.54||93.54||93.54|0
1638303300000|2021-11-30 20:15:00||93.59||93.54||93.59||93.54|0
1638303310000|2021-11-30 20:15:10||93.59||93.59||93.59||93.54|0
1638303320000|2021-11-30 20:15:20||93.54||93.54||93.54||93.54|0
1638303330000|2021-11-30 20:15:30||93.59||93.59||93.59||93.54|0
1638303340000|2021-11-30 20:15:40||93.54||93.54||93.59||93.54|0
1638303390000|2021-11-30 20:16:30||93.59||93.59||93.59||93.59|0
1638303400000|2021-11-30 20:16:40||93.54||93.59||93.59||93.54|0
1638303410000|2021-11-30 20:16:50||93.54||93.54||93.54||93.54|0
1638303420000|2021-11-30 20:17:00||93.59||93.54||93.59||93.54|0
1638303480000|2021-11-30 20:18:00||93.59||93.54||93.59||93.54|0
1638303510000|2021-11-30 20:18:30||93.59||93.59||93.59||93.59|0
1638303680000|2021-11-30 20:21:20|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|3
1638303690000|2021-11-30 20:21:30||93.64||93.64||93.64||93.59|0
1638303700000|2021-11-30 20:21:40||93.59||93.64||93.64||93.59|0
1638303710000|2021-11-30 20:21:50||93.59||93.59||93.64||93.59|0
1638303720000|2021-11-30 20:22:00||93.64||93.64||93.64||93.59|0
1638303730000|2021-11-30 20:22:10||93.59||93.59||93.64||93.59|0
1638303740000|2021-11-30 20:22:20||93.64||93.64||93.64||93.64|0
1638303850000|2021-11-30 20:24:10||93.59||93.59||93.59||93.59|0
1638303860000|2021-11-30 20:24:20||93.64||93.59||93.64||93.59|0
1638303870000|2021-11-30 20:24:30||93.64||93.59||93.64||93.59|0
1638303890000|2021-11-30 20:24:50||93.64||93.59||93.64||93.59|1
1638303900000|2021-11-30 20:25:00|93.67|93.54|93.67|93.54|93.67|93.54|93.67|93.54|3
1638303920000|2021-11-30 20:25:20|93.62|93.49|93.62|93.49|93.62|93.54|93.62|93.49|0
1638303930000|2021-11-30 20:25:30||93.54||93.49||93.54||93.49|0
1638303940000|2021-11-30 20:25:40||93.54||93.54||93.54||93.54|0
1638303950000|2021-11-30 20:25:50||93.49||93.54||93.54||93.49|0
1638303970000|2021-11-30 20:26:10|93.67||93.67||93.67||93.67||1
1638304010000|2021-11-30 20:26:50|93.62||93.62||93.62||93.62||0
1638304030000|2021-11-30 20:27:10|93.67||93.67||93.67||93.67||1
1638304040000|2021-11-30 20:27:20|93.72|93.59|93.72|93.64|93.72|93.64|93.72|93.59|4
1638304050000|2021-11-30 20:27:30||93.59||93.59||93.64||93.59|0
1638304060000|2021-11-30 20:27:40||93.64||93.64||93.64||93.59|0
1638304070000|2021-11-30 20:27:50||93.59||93.59||93.64||93.59|0
1638304080000|2021-11-30 20:28:00||93.64||93.64||93.64||93.64|0
1638304110000|2021-11-30 20:28:30||93.59||93.59||93.59||93.59|1
1638304120000|2021-11-30 20:28:40||93.64||93.64||93.64||93.64|0
1638304130000|2021-11-30 20:28:50||93.59||93.64||93.64||93.59|0
1638304140000|2021-11-30 20:29:00||93.59||93.64||93.64||93.59|0
1638304150000|2021-11-30 20:29:10||93.59||93.64||93.64||93.59|0
1638304160000|2021-11-30 20:29:20|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|0
1638304180000|2021-11-30 20:29:40|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|0
1638304190000|2021-11-30 20:29:50||93.49||93.54||93.54||93.49|0
1638304210000|2021-11-30 20:30:10|93.67||93.67||93.67||93.67||1
1638304280000|2021-11-30 20:31:20||93.59||93.59||93.59||93.59|0
1638304290000|2021-11-30 20:31:30|93.72||93.72||93.72||93.72||1
1638304300000|2021-11-30 20:31:40||93.64||93.64||93.64||93.64|0
1638304320000|2021-11-30 20:32:00|93.77|93.69|93.77|93.64|93.77|93.69|93.77|93.64|1
1638304330000|2021-11-30 20:32:10||93.69||93.69||93.69||93.69|0
1638304390000|2021-11-30 20:33:10|93.82||93.82||93.82||93.82||4
1638304530000|2021-11-30 20:35:30|93.77||93.77||93.77||93.77||0
1638304540000|2021-11-30 20:35:40||93.64||93.69||93.69||93.64|0
1638304550000|2021-11-30 20:35:50|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|17
1638304560000|2021-11-30 20:36:00||93.64||93.64||93.64||93.64|1
1638304580000|2021-11-30 20:36:20|93.77||93.77||93.77||93.77||3
1638304610000|2021-11-30 20:36:50||93.69||93.64||93.69||93.64|0
1638304710000|2021-11-30 20:38:30||93.69||93.64||93.69||93.64|0
1638304720000|2021-11-30 20:38:40||93.69||93.64||93.69||93.64|0
1638304860000|2021-11-30 20:41:00|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|4
1638304930000|2021-11-30 20:42:10||93.74||93.74||93.74||93.74|0
1638304960000|2021-11-30 20:42:40||93.69||93.69||93.69||93.69|0
1638304970000|2021-11-30 20:42:50|||||||||2
1638305020000|2021-11-30 20:43:40||93.74||93.74||93.74||93.69|0
1638305060000|2021-11-30 20:44:20|93.87||93.87||93.87||93.87||1
1638305070000|2021-11-30 20:44:30||93.79||93.79||93.79||93.79|0
1638305080000|2021-11-30 20:44:40||93.74||93.79||93.79||93.74|0
1638305090000|2021-11-30 20:44:50||93.74||93.74||93.74||93.74|0
1638305100000|2021-11-30 20:45:00||93.79||93.79||93.79||93.79|0
1638305110000|2021-11-30 20:45:10|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|2
1638305130000|2021-11-30 20:45:30|||||||||8
1638305230000|2021-11-30 20:47:10||93.79||93.79||93.79||93.79|0
1638305260000|2021-11-30 20:47:40|93.87||93.87||93.87||93.87||0
1638305290000|2021-11-30 20:48:10|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|2
1638305350000|2021-11-30 20:49:10||93.69||93.69||93.69||93.69|0
1638305390000|2021-11-30 20:49:50|93.77||93.77||93.77||93.77||0
1638305400000|2021-11-30 20:50:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|1
1638305410000|2021-11-30 20:50:10|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|0
1638305420000|2021-11-30 20:50:20||93.54||93.54||93.54||93.54|1
1638305450000|2021-11-30 20:50:50||93.59||93.59||93.59||93.59|0
1638305510000|2021-11-30 20:51:50||93.54||93.54||93.54||93.54|0
1638305550000|2021-11-30 20:52:30|93.62||93.62||93.62||93.62||0
1638305560000|2021-11-30 20:52:40||93.49||93.49||93.49||93.49|3
1638305600000|2021-11-30 20:53:20|93.57|93.44|93.57|93.44|93.57|93.44|93.57|93.44|0
1638305650000|2021-11-30 20:54:10||93.49||93.49||93.49||93.49|9
1638305670000|2021-11-30 20:54:30|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|8
1638305690000|2021-11-30 20:54:50||93.44||93.44||93.44||93.44|1
1638305700000|2021-11-30 20:55:00|93.52|93.39|93.52|93.39|93.52|93.39|93.47|93.34|4
1638305730000|2021-11-30 20:55:30||93.34||93.34||93.34||93.34|100
1638305750000|2021-11-30 20:55:50||93.39||93.34||93.39||93.34|0
1638305760000|2021-11-30 20:56:00||93.39||93.39||93.39||93.34|5
1638305770000|2021-11-30 20:56:10|93.47|93.34|93.52|93.39|93.52|93.39|93.47|93.34|2
1638305780000|2021-11-30 20:56:20||93.34||93.34||93.39||93.34|2
1638305790000|2021-11-30 20:56:30||93.39||93.34||93.39||93.34|3
1638305800000|2021-11-30 20:56:40||93.39||93.39||93.39||93.34|2
1638305810000|2021-11-30 20:56:50|||||||||2
1638305840000|2021-11-30 20:57:20|||||||||1
1638305850000|2021-11-30 20:57:30|93.57|93.44|93.57|93.44|93.57|93.44|93.57|93.44|6
1638305860000|2021-11-30 20:57:40|93.52|93.39|93.57|93.44|93.57|93.44|93.52|93.39|5
1638305880000|2021-11-30 20:58:00|93.62|93.49|93.62|93.49|93.62|93.49|93.62|93.44|4
1638305890000|2021-11-30 20:58:10|93.67|93.54|93.67|93.59|93.67|93.59|93.67|93.54|4
1638305900000|2021-11-30 20:58:20|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|4
1638305910000|2021-11-30 20:58:30||93.64||93.64||93.64||93.64|0
1638305920000|2021-11-30 20:58:40||93.59||93.64||93.64||93.59|0
1638305930000|2021-11-30 20:58:50|93.77||93.77||93.77||93.77||2
1638305940000|2021-11-30 20:59:00|||||||||1
1638305950000|2021-11-30 20:59:10|93.72|93.69|93.72|93.54|93.72|93.69|93.72|93.54|21
1638305970000|2021-11-30 20:59:30|||||||||20
1638305980000|2021-11-30 20:59:40||93.49||93.49||93.54||93.49|0
1638305990000|2021-11-30 20:59:50|93.67|93.54|93.62|93.49|93.67|93.59|93.62|93.49|0
1638321420000|2021-12-01 01:17:00|94.04|92.42|94.04|92.42|94.04|92.42|94.04|92.42|0
1638321660000|2021-12-01 01:21:00||92.52||92.52||92.52||92.52|0
1638322560000|2021-12-01 01:36:00||92.57||92.57||92.57||92.57|0
1638322700000|2021-12-01 01:38:20|93.04||94.04||94.04||93.04||4
1638322770000|2021-12-01 01:39:30||92.62||92.67||92.67||92.62|0
1638322780000|2021-12-01 01:39:40||92.72||93.02||93.02||92.72|0
1638324110000|2021-12-01 02:01:50|95.04||95.04||95.04||95.04||501
1638324130000|2021-12-01 02:02:10|94.99|93.07|94.99|93.22|94.99|93.22|94.99|93.07|0
1638324140000|2021-12-01 02:02:20||93.32||93.37||93.37||93.32|0
1638325700000|2021-12-01 02:28:20|95.04||95.04||95.04||95.04||0
1638326500000|2021-12-01 02:41:40||93.42||93.42||93.42||93.42|0
1638334560000|2021-12-01 04:56:00||93.47||93.47||93.47||93.47|0
1638335190000|2021-12-01 05:06:30||93.52||93.52||93.52||93.52|0
1638335220000|2021-12-01 05:07:00|94.99|93.57|94.99|93.72|94.99|93.72|94.99|93.57|0
1638335230000|2021-12-01 05:07:10||93.77||93.77||93.77||93.77|0
1638336010000|2021-12-01 05:20:10||93.97||93.97||93.97||93.97|0
1638336020000|2021-12-01 05:20:20||94.27||94.27||94.27||94.27|0
1638336120000|2021-12-01 05:22:00||94.57||94.57||94.57||94.57|0
1638336320000|2021-12-01 05:25:20||94.77||94.77||94.77||94.77|0
1638336330000|2021-12-01 05:25:30||94.87||94.87||94.87||94.87|0
1638336340000|2021-12-01 05:25:40|||||||||27
1638336350000|2021-12-01 05:25:50|95.04|94.92|95.04|94.92|95.04|94.92|95.04|94.92|33
1638336430000|2021-12-01 05:27:10||94.52||94.52||94.52||94.52|2
1638336450000|2021-12-01 05:27:30||94.47||94.47||94.47||94.47|0
1638336530000|2021-12-01 05:28:50||94.92||94.92||94.92||94.92|7
1638336730000|2021-12-01 05:32:10|||||||||2
1638337020000|2021-12-01 05:37:00|94.99|94.77|94.94|94.72|94.99|94.77|94.94|94.72|1
1638337030000|2021-12-01 05:37:10|95.04||95.04||95.04||95.04||129
1638337290000|2021-12-01 05:41:30|94.99|94.82|95.04|94.82|95.04|94.82|94.99|94.82|5
1638337300000|2021-12-01 05:41:40|94.99||94.99||94.99||94.99||0
1638337310000|2021-12-01 05:41:50|95.04|94.92|95.04|94.82|95.04|94.92|95.04|94.82|1
1638337330000|2021-12-01 05:42:10||94.87||94.87||94.87||94.87|0
1638337360000|2021-12-01 05:42:40||94.82||94.82||94.82||94.82|0
1638337370000|2021-12-01 05:42:50||94.77||94.77||94.77||94.77|0
1638337380000|2021-12-01 05:43:00||94.87||94.87||94.87||94.87|0
1638337400000|2021-12-01 05:43:20||94.92||94.92||94.92||94.92|0
1638337490000|2021-12-01 05:44:50||94.82||94.82||94.82||94.82|0
1638337500000|2021-12-01 05:45:00|||||||||13
1638337510000|2021-12-01 05:45:10||94.87||94.82||94.87||94.82|13
1638338190000|2021-12-01 05:56:30||94.77||94.77||94.77||94.77|0
1638338290000|2021-12-01 05:58:10||94.72||94.72||94.72||94.72|0
1638338480000|2021-12-01 06:01:20|94.99|94.67|94.99|94.67|94.99|94.67|94.99|94.67|0
1638338520000|2021-12-01 06:02:00|94.94||94.94||94.94||94.94||0
1638338530000|2021-12-01 06:02:10|94.89||94.94||94.94||94.89||0
1638338570000|2021-12-01 06:02:50|94.89|94.62|94.89|94.62|94.89|94.62|94.89|94.62|0
1638338610000|2021-12-01 06:03:30|94.84||94.84||94.84||94.84||0
1638338620000|2021-12-01 06:03:40|94.89||94.89||94.89||94.89||0
1638338630000|2021-12-01 06:03:50|94.94||94.94||94.99||94.94||0
1638338640000|2021-12-01 06:04:00|94.89||94.94||94.94||94.89||0
1638338670000|2021-12-01 06:04:30|94.89||94.89||94.89||94.89||0
1638338690000|2021-12-01 06:04:50|94.94||94.94||94.94||94.94||0
1638338900000|2021-12-01 06:08:20|94.99||94.99||94.99||94.99||0
1638339230000|2021-12-01 06:13:50|94.94||94.94||94.94||94.94||0
1638339240000|2021-12-01 06:14:00|94.99||94.99||94.99||94.99||13
1638339500000|2021-12-01 06:18:20||94.67||94.67||94.67||94.67|0
1638340420000|2021-12-01 06:33:40||94.77||94.77||94.77||94.77|0
1638340930000|2021-12-01 06:42:10|95.04|94.92|95.04|94.92|95.04|94.92|95.04|94.92|201
1638340940000|2021-12-01 06:42:20|||||||||2
1638341070000|2021-12-01 06:44:30||94.77||94.77||94.77||94.77|49
1638341100000|2021-12-01 06:45:00|94.99||95.04||95.04||94.99||0
1638341360000|2021-12-01 06:49:20|||||||||30
1638341740000|2021-12-01 06:55:40|||||||||100
1638341770000|2021-12-01 06:56:10||94.82||94.82||94.82||94.82|0
1638341790000|2021-12-01 06:56:30|95.09||95.09||95.09||95.09||136
1638342000000|2021-12-01 07:00:00|95.14|94.87|95.14|95.02|95.14|95.02|95.14|94.87|45
1638342010000|2021-12-01 07:00:10|95.19|95.07|95.19|95.02|95.24|95.12|95.19|95.02|5
1638342020000|2021-12-01 07:00:20|95.29|95.07|95.29|95.07|95.29|95.07|95.29|95.02|51
1638342030000|2021-12-01 07:00:30||95.02||95.12||95.12||95.02|0
1638342040000|2021-12-01 07:00:40||95.17||95.12||95.17||95.07|0
1638342060000|2021-12-01 07:01:00|95.27|95.14|95.22|95.09|95.27|95.14|95.22|95.09|0
1638342070000|2021-12-01 07:01:10|95.17|95.04|95.17|94.99|95.17|95.09|95.17|94.99|0
1638342080000|2021-12-01 07:01:20|95.12|95.04|95.22|95.04|95.22|95.04|95.12|94.99|5
1638342090000|2021-12-01 07:01:30|95.17||95.22||95.22||95.17||0
1638342100000|2021-12-01 07:01:40|95.17||95.17||95.17||95.17||0
1638342110000|2021-12-01 07:01:50|95.12|94.99|95.12|94.99|95.12|94.99|95.12|94.94|0
1638342120000|2021-12-01 07:02:00|95.07|94.89|95.07|94.89|95.07|94.89|95.07|94.89|7
1638342130000|2021-12-01 07:02:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638342140000|2021-12-01 07:02:20|95.07|94.89|95.02|94.89|95.07|94.89|95.02|94.89|1
1638342150000|2021-12-01 07:02:30||94.84||94.84||94.84||94.84|33
1638342160000|2021-12-01 07:02:40||94.79||94.79||94.79||94.79|1
1638342180000|2021-12-01 07:03:00||94.84||94.84||94.84||94.79|0
1638342190000|2021-12-01 07:03:10|94.97||94.97||94.97||94.97||0
1638342210000|2021-12-01 07:03:30|94.92|94.79|94.92|94.79|94.92|94.84|94.92|94.79|0
1638342220000|2021-12-01 07:03:40|94.87||94.87||94.87||94.87||0
1638342230000|2021-12-01 07:03:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|4
1638342240000|2021-12-01 07:04:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|0
1638342260000|2021-12-01 07:04:20|||||||||121
1638342280000|2021-12-01 07:04:40|||||||||11
1638342290000|2021-12-01 07:04:50||94.69||94.69||94.69||94.69|0
1638342300000|2021-12-01 07:05:00|94.82|94.64|94.82|94.64|94.82|94.69|94.82|94.64|0
1638342310000|2021-12-01 07:05:10|94.77|94.59|94.77|94.64|94.77|94.64|94.77|94.59|0
1638342320000|2021-12-01 07:05:20|94.82||94.82||94.82||94.82||0
1638342330000|2021-12-01 07:05:30||94.69||94.69||94.69||94.69|0
1638342350000|2021-12-01 07:05:50|94.92|94.74|94.92|94.74|94.92|94.74|94.92|94.74|80
1638342380000|2021-12-01 07:06:20||94.79||94.79||94.79||94.79|0
1638342390000|2021-12-01 07:06:30|95.02|94.84|95.02|94.84|95.02|94.84|95.02|94.84|21
1638342400000|2021-12-01 07:06:40||94.89||94.89||94.89||94.89|0
1638342410000|2021-12-01 07:06:50||94.94||94.94||94.94||94.94|0
1638342460000|2021-12-01 07:07:40|95.07||95.07||95.07||95.07||0
1638342470000|2021-12-01 07:07:50||94.89||94.89||94.89||94.89|14
1638342480000|2021-12-01 07:08:00||94.94||94.89||94.94||94.89|9
1638342490000|2021-12-01 07:08:10|||||||||9
1638342500000|2021-12-01 07:08:20|95.02|94.84|95.02|94.84|95.02|94.84|95.02|94.84|11
1638342560000|2021-12-01 07:09:20|94.97|94.79|94.97|94.79|94.97|94.79|94.97|94.79|27
1638342680000|2021-12-01 07:11:20||94.84||94.84||94.84||94.84|0
1638342690000|2021-12-01 07:11:30||94.79||94.79||94.79||94.79|0
1638342720000|2021-12-01 07:12:00|94.92|94.74|94.92|94.74|94.92|94.74|94.92|94.74|0
1638342750000|2021-12-01 07:12:30||94.79||94.79||94.79||94.79|0
1638342760000|2021-12-01 07:12:40||94.74||94.74||94.74||94.74|1
1638342770000|2021-12-01 07:12:50|95.02|94.84|95.02|94.84|95.02|94.84|95.02|94.84|359
1638342790000|2021-12-01 07:13:10|94.97|94.79|94.97|94.79|94.97|94.79|94.97|94.79|0
1638342920000|2021-12-01 07:15:20||94.84||94.84||94.84||94.84|0
1638342930000|2021-12-01 07:15:30|95.02||94.97||95.02||94.97||0
1638342950000|2021-12-01 07:15:50|95.02||95.02||95.02||95.02||0
1638342990000|2021-12-01 07:16:30|94.97||94.97||94.97||94.97||0
1638343010000|2021-12-01 07:16:50||94.79||94.79||94.79||94.79|0
1638343040000|2021-12-01 07:17:20|94.92|94.74|94.92|94.74|94.92|94.74|94.92|94.74|0
1638343100000|2021-12-01 07:18:20||94.79||94.79||94.79||94.79|0
1638343130000|2021-12-01 07:18:50||94.74||94.74||94.74||94.74|0
1638343210000|2021-12-01 07:20:10|94.87|94.69|94.72|94.54|94.87|94.69|94.72|94.54|129
1638343280000|2021-12-01 07:21:20|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|4
1638343300000|2021-12-01 07:21:40||94.49||94.49||94.49||94.49|10
1638343320000|2021-12-01 07:22:00||94.54||94.49||94.54||94.49|16
1638343350000|2021-12-01 07:22:30||94.54||94.49||94.54||94.49|19
1638343410000|2021-12-01 07:23:30|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.59|3
1638343430000|2021-12-01 07:23:50||94.49||94.49||94.49||94.49|47
1638343440000|2021-12-01 07:24:00||94.54||94.54||94.54||94.54|0
1638343460000|2021-12-01 07:24:20|94.72|94.59|94.72|94.59|94.72|94.59|94.72|94.59|6
1638343480000|2021-12-01 07:24:40|94.77|94.64|94.72|94.59|94.77|94.64|94.72|94.59|6
1638343520000|2021-12-01 07:25:20|94.67||94.72||94.72||94.67||0
1638343630000|2021-12-01 07:27:10|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|0
1638343640000|2021-12-01 07:27:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|50
1638343650000|2021-12-01 07:27:30|94.72||94.72||94.72||94.72||0
1638343660000|2021-12-01 07:27:40|94.77||94.72||94.77||94.72||0
1638343670000|2021-12-01 07:27:50|94.77|94.64|94.77|94.64|94.77|94.64|94.77|94.64|0
1638343720000|2021-12-01 07:28:40||94.69||94.59||94.69||94.59|50
1638343740000|2021-12-01 07:29:00||94.64||94.64||94.64||94.64|0
1638343750000|2021-12-01 07:29:10|94.82||94.82||94.82||94.82||0
1638343760000|2021-12-01 07:29:20|94.77||94.77||94.77||94.77||0
1638343780000|2021-12-01 07:29:40|94.82||94.82||94.82||94.82||0
1638343790000|2021-12-01 07:29:50|94.77||94.77||94.77||94.77||0
1638343800000|2021-12-01 07:30:00|94.72|94.59|94.72|94.59|94.72|94.59|94.72|94.59|0
1638343860000|2021-12-01 07:31:00|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|0
1638343880000|2021-12-01 07:31:20|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638343900000|2021-12-01 07:31:40|94.67||94.67||94.67||94.67||0
1638343990000|2021-12-01 07:33:10|94.62|94.44|94.57|94.44|94.62|94.44|94.57|94.44|0
1638344000000|2021-12-01 07:33:20|94.62||94.62||94.62||94.62||0
1638344030000|2021-12-01 07:33:50||94.49||94.44||94.49||94.44|0
1638344050000|2021-12-01 07:34:10||94.49||94.49||94.49||94.49|0
1638344060000|2021-12-01 07:34:20||94.44||94.44||94.49||94.44|0
1638344080000|2021-12-01 07:34:40|94.57|94.39|94.52|94.39|94.57|94.39|94.52|94.39|0
1638344130000|2021-12-01 07:35:30|94.57||94.57||94.57||94.57||0
1638344140000|2021-12-01 07:35:40||94.44||94.44||94.44||94.44|0
1638344210000|2021-12-01 07:36:50|94.62||94.57||94.62||94.57||0
1638344220000|2021-12-01 07:37:00|94.62||94.62||94.62||94.62||0
1638344230000|2021-12-01 07:37:10|94.67|94.49|94.62|94.44|94.67|94.49|94.62|94.44|8
1638344240000|2021-12-01 07:37:20|94.67|94.49|94.67|94.49|94.67|94.49|94.67|94.49|0
1638344250000|2021-12-01 07:37:30|94.72|94.54|94.72|94.64|94.72|94.64|94.72|94.54|1
1638344280000|2021-12-01 07:38:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|7
1638344290000|2021-12-01 07:38:10||94.64||94.64||94.64||94.64|1
1638344300000|2021-12-01 07:38:20||94.69||94.59||94.69||94.59|2
1638344310000|2021-12-01 07:38:30|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|0
1638344320000|2021-12-01 07:38:40|94.82|94.74|94.82|94.69|94.82|94.74|94.77|94.69|13
1638344330000|2021-12-01 07:38:50||94.74||94.69||94.74||94.69|10
1638344350000|2021-12-01 07:39:10|94.77|94.64|94.72|94.64|94.77|94.64|94.72|94.64|16
1638344360000|2021-12-01 07:39:20||94.59||94.64||94.64||94.59|0
1638344370000|2021-12-01 07:39:30|94.77|94.59|94.72|94.64|94.77|94.64|94.72|94.59|4
1638344380000|2021-12-01 07:39:40||94.59||94.64||94.64||94.59|0
1638344390000|2021-12-01 07:39:50|94.77||94.72||94.77||94.72||0
1638344400000|2021-12-01 07:40:00|94.77||94.77||94.77||94.72||0
1638344430000|2021-12-01 07:40:30|94.72||94.72||94.77||94.72||0
1638344440000|2021-12-01 07:40:40|94.77||94.77||94.77||94.72||0
1638344470000|2021-12-01 07:41:10|94.72||94.77||94.77||94.72||0
1638344600000|2021-12-01 07:43:20|94.82|94.69|94.82|94.64|94.82|94.69|94.82|94.64|0
1638344610000|2021-12-01 07:43:30||94.69||94.69||94.69||94.64|0
1638344620000|2021-12-01 07:43:40||94.74||94.74||94.74||94.69|0
1638344630000|2021-12-01 07:43:50||94.69||94.69||94.74||94.69|0
1638344650000|2021-12-01 07:44:10|94.87|94.74|94.82|94.74|94.87|94.74|94.82|94.74|0
1638344660000|2021-12-01 07:44:20|94.87|94.69|94.87|94.74|94.87|94.74|94.82|94.69|0
1638344670000|2021-12-01 07:44:30|94.82||94.87||94.87||94.82||0
1638344680000|2021-12-01 07:44:40|94.92|94.79|94.92|94.84|94.92|94.84|94.92|94.79|3
1638344700000|2021-12-01 07:45:00|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|1
1638344740000|2021-12-01 07:45:40||94.84||94.84||94.84||94.84|2
1638344790000|2021-12-01 07:46:30|94.97|94.79|94.97|94.79|94.97|94.79|94.97|94.79|0
1638344800000|2021-12-01 07:46:40|94.92|94.74|94.92|94.74|94.92|94.74|94.87|94.74|0
1638344820000|2021-12-01 07:47:00|94.87||94.87||94.87||94.87||0
1638344830000|2021-12-01 07:47:10|94.92||94.87||94.92||94.87||0
1638344840000|2021-12-01 07:47:20|94.92||94.92||94.92||94.92||0
1638344870000|2021-12-01 07:47:50|94.87||94.87||94.87||94.87||0
1638344890000|2021-12-01 07:48:10|94.82||94.92||94.92||94.82||2
1638344910000|2021-12-01 07:48:30||94.79||94.79||94.84||94.79|0
1638344920000|2021-12-01 07:48:40||94.74||94.74||94.74||94.74|0
1638344960000|2021-12-01 07:49:20||94.79||94.79||94.79||94.79|0
1638345010000|2021-12-01 07:50:10||94.74||94.74||94.79||94.74|0
1638345090000|2021-12-01 07:51:30|94.87|94.69|94.87|94.69|94.87|94.69|94.87|94.69|0
1638345100000|2021-12-01 07:51:40||94.74||94.74||94.74||94.74|0
1638345110000|2021-12-01 07:51:50||94.69||94.74||94.74||94.69|0
1638345170000|2021-12-01 07:52:50||94.69||94.69||94.69||94.69|0
1638345200000|2021-12-01 07:53:20||94.74||94.74||94.74||94.74|0
1638345210000|2021-12-01 07:53:30||94.69||94.69||94.74||94.69|0
1638345240000|2021-12-01 07:54:00|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|205
1638345250000|2021-12-01 07:54:10||94.74||94.64||94.74||94.64|4
1638345290000|2021-12-01 07:54:50||94.69||94.69||94.69||94.69|0
1638345300000|2021-12-01 07:55:00|94.77|94.64|94.77|94.64|94.77|94.64|94.77|94.64|0
1638345320000|2021-12-01 07:55:20||94.69||94.69||94.69||94.69|0
1638345330000|2021-12-01 07:55:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1638345350000|2021-12-01 07:55:50|||||||||1
1638345360000|2021-12-01 07:56:00|94.77|94.59|94.77|94.59|94.77|94.64|94.77|94.59|0
1638345370000|2021-12-01 07:56:10|94.72|94.64|94.77|94.59|94.77|94.64|94.72|94.59|0
1638345400000|2021-12-01 07:56:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1638345410000|2021-12-01 07:56:50||94.59||94.59||94.59||94.59|27
1638345460000|2021-12-01 07:57:40|94.77|94.64|94.77|94.64|94.77|94.64|94.77|94.64|0
1638345470000|2021-12-01 07:57:50|94.72||94.77||94.77||94.72||0
1638345480000|2021-12-01 07:58:00|94.72||94.72||94.72||94.72||0
1638345490000|2021-12-01 07:58:10|||||||||41
1638345500000|2021-12-01 07:58:20|94.67|94.54|94.62|94.49|94.67|94.54|94.62|94.49|8
1638345520000|2021-12-01 07:58:40|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|0
1638345540000|2021-12-01 07:59:00|94.62||94.62||94.62||94.62||0
1638345560000|2021-12-01 07:59:20||94.49||94.49||94.49||94.49|10
1638345570000|2021-12-01 07:59:30|94.57|94.54|94.62|94.49|94.62|94.54|94.57|94.49|52
1638345580000|2021-12-01 07:59:40|94.57|94.44|94.57|94.44|94.57|94.44|94.52|94.44|32
1638345590000|2021-12-01 07:59:50|94.52|94.49|94.57|94.44|94.57|94.49|94.52|94.44|3
1638345600000|2021-12-01 08:00:00|94.47|94.39|94.42|94.34|94.47|94.39|94.32|94.24|304
1638345610000|2021-12-01 08:00:10|94.47|94.29|94.42|94.29|94.47|94.34|94.37|94.29|73
1638345620000|2021-12-01 08:00:20|94.47|94.34|94.57|94.44|94.57|94.44|94.47|94.34|79
1638345630000|2021-12-01 08:00:30|94.52|94.49|94.57|94.44|94.57|94.49|94.52|94.44|43
1638345640000|2021-12-01 08:00:40|94.52|94.39|94.52|94.44|94.57|94.44|94.47|94.39|132
1638345650000|2021-12-01 08:00:50|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|52
1638345660000|2021-12-01 08:01:00|94.67|94.54|94.72|94.59|94.72|94.59|94.62|94.49|110
1638345670000|2021-12-01 08:01:10|94.67|94.64|94.72|94.59|94.72|94.64|94.67|94.59|71
1638345680000|2021-12-01 08:01:20|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|124
1638345690000|2021-12-01 08:01:30|94.62|94.54|94.62|94.49|94.67|94.54|94.57|94.49|215
1638345700000|2021-12-01 08:01:40|94.67|94.54|94.62|94.54|94.67|94.54|94.62|94.54|18
1638345710000|2021-12-01 08:01:50|94.67|94.59|94.72|94.59|94.72|94.59|94.67|94.59|21
1638345720000|2021-12-01 08:02:00|94.67|94.64|94.77|94.69|94.82|94.69|94.67|94.64|126
1638345730000|2021-12-01 08:02:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|58
1638345740000|2021-12-01 08:02:20|||||||||37
1638345750000|2021-12-01 08:02:30||94.74||94.79||94.79||94.74|124
1638345760000|2021-12-01 08:02:40|94.92||94.87||94.92||94.87||11
1638345770000|2021-12-01 08:02:50|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.84|14
1638345780000|2021-12-01 08:03:00|95.02||94.97||95.02||94.97||0
1638345790000|2021-12-01 08:03:10|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|81
1638345800000|2021-12-01 08:03:20|95.02|94.94|95.02|94.94|95.07|94.94|94.97|94.94|333
1638345810000|2021-12-01 08:03:30|||||||||17
1638345820000|2021-12-01 08:03:40|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|215
1638345840000|2021-12-01 08:04:00|95.02|94.94|95.02|94.94|95.07|94.94|94.97|94.89|103
1638345850000|2021-12-01 08:04:10|95.07|94.89|94.97|94.89|95.07|94.89|94.97|94.89|34
1638345860000|2021-12-01 08:04:20|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|37
1638345870000|2021-12-01 08:04:30|94.92|94.89|94.92|94.84|94.92|94.89|94.92|94.84|16
1638345890000|2021-12-01 08:04:50|95.02|94.89|94.97|94.89|95.02|94.94|94.97|94.89|269
1638345900000|2021-12-01 08:05:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.74|99
1638345910000|2021-12-01 08:05:10|94.92|94.74|94.87|94.79|94.92|94.84|94.87|94.74|90
1638345920000|2021-12-01 08:05:20|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|9
1638345930000|2021-12-01 08:05:30|94.87|94.79|94.77|94.69|94.87|94.79|94.77|94.69|4
1638345940000|2021-12-01 08:05:40||94.64||94.69||94.69||94.64|3
1638345950000|2021-12-01 08:05:50|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|34
1638345960000|2021-12-01 08:06:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|16
1638345970000|2021-12-01 08:06:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.64|41
1638345980000|2021-12-01 08:06:20|94.87||94.82||94.87||94.82||33
1638345990000|2021-12-01 08:06:30|94.87|94.69|94.82|94.69|94.87|94.74|94.77|94.69|10
1638346000000|2021-12-01 08:06:40|94.77|94.74|94.77|94.69|94.77|94.74|94.77|94.69|2
1638346010000|2021-12-01 08:06:50|94.82|94.64|94.82|94.69|94.82|94.69|94.82|94.64|25
1638346020000|2021-12-01 08:07:00|94.77|94.64|94.87|94.79|94.87|94.79|94.77|94.64|167
1638346040000|2021-12-01 08:07:20|94.92||94.92||94.92||94.92||5
1638346050000|2021-12-01 08:07:30||94.84||94.84||94.84||94.84|50
1638346060000|2021-12-01 08:07:40|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|32
1638346070000|2021-12-01 08:07:50|94.97|94.84|94.92|94.84|94.97|94.89|94.92|94.84|423
1638346080000|2021-12-01 08:08:00||94.79||94.84||94.84||94.79|94
1638346090000|2021-12-01 08:08:10|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|33
1638346100000|2021-12-01 08:08:20|94.92|94.89|95.02|94.94|95.02|94.94|94.92|94.89|387
1638346110000|2021-12-01 08:08:30|||||||||16
1638346130000|2021-12-01 08:08:50|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|31
1638346140000|2021-12-01 08:09:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|34
1638346150000|2021-12-01 08:09:10|95.02|94.94|95.02|94.94|95.07|94.94|94.97|94.89|39
1638346160000|2021-12-01 08:09:20||94.89||94.94||94.94||94.89|3
1638346170000|2021-12-01 08:09:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|13
1638346180000|2021-12-01 08:09:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|30
1638346190000|2021-12-01 08:09:50|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|45
1638346200000|2021-12-01 08:10:00|95.07|95.04|95.02|94.94|95.12|95.04|95.02|94.94|15
1638346210000|2021-12-01 08:10:10|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|15
1638346220000|2021-12-01 08:10:20|94.97|94.94|94.97|94.89|95.02|94.94|94.97|94.89|7
1638346230000|2021-12-01 08:10:30|95.02||94.97||95.02||94.97||14
1638346240000|2021-12-01 08:10:40|95.02||94.97||95.02||94.97||65
1638346250000|2021-12-01 08:10:50|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|3
1638346260000|2021-12-01 08:11:00|95.02|94.84|95.02|94.89|95.02|94.89|94.97|94.84|18
1638346270000|2021-12-01 08:11:10|94.97|94.94|94.97|94.84|94.97|94.94|94.97|94.84|42
1638346280000|2021-12-01 08:11:20|94.92|94.89|94.92|94.84|94.92|94.89|94.92|94.79|7
1638346290000|2021-12-01 08:11:30|94.97|94.79|94.97|94.89|94.97|94.89|94.97|94.79|162
1638346300000|2021-12-01 08:11:40||94.84||94.84||94.89||94.84|0
1638346310000|2021-12-01 08:11:50|95.02|94.89|95.02|94.94|95.02|94.94|94.97|94.84|12
1638346320000|2021-12-01 08:12:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|10
1638346330000|2021-12-01 08:12:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|15
1638346340000|2021-12-01 08:12:20|95.02||95.02||95.02||95.02||25
1638346350000|2021-12-01 08:12:30|94.97|94.94|95.02|94.94|95.02|94.94|94.97|94.89|60
1638346360000|2021-12-01 08:12:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|0
1638346370000|2021-12-01 08:12:50|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|22
1638346380000|2021-12-01 08:13:00|94.97|94.89|94.92|94.84|95.02|94.89|94.92|94.84|25
1638346390000|2021-12-01 08:13:10|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|18
1638346400000|2021-12-01 08:13:20|94.87|94.84|94.92|94.79|94.92|94.84|94.87|94.79|6
1638346410000|2021-12-01 08:13:30|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.84|50
1638346420000|2021-12-01 08:13:40|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|18
1638346430000|2021-12-01 08:13:50||94.74||94.79||94.79||94.74|60
1638346440000|2021-12-01 08:14:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.79|91
1638346450000|2021-12-01 08:14:10|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|32
1638346460000|2021-12-01 08:14:20|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.89|2
1638346470000|2021-12-01 08:14:30|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|6
1638346480000|2021-12-01 08:14:40|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.84|3
1638346500000|2021-12-01 08:15:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.79|38
1638346510000|2021-12-01 08:15:10|94.97|94.89|95.07|94.94|95.07|94.94|94.97|94.89|79
1638346520000|2021-12-01 08:15:20|95.12|94.99|95.12|95.04|95.12|95.04|95.12|94.99|44
1638346530000|2021-12-01 08:15:30|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.94|8
1638346540000|2021-12-01 08:15:40|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|141
1638346550000|2021-12-01 08:15:50|95.02||94.97||95.02||94.97||11
1638346560000|2021-12-01 08:16:00|95.02|94.94|95.07|94.99|95.07|94.99|94.97|94.89|84
1638346570000|2021-12-01 08:16:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|350
1638346580000|2021-12-01 08:16:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|382
1638346590000|2021-12-01 08:16:30|95.07||95.07||95.07||95.02||88
1638346600000|2021-12-01 08:16:40|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|3
1638346610000|2021-12-01 08:16:50|||||||||1
1638346620000|2021-12-01 08:17:00|94.97|94.89|94.92|94.84|95.02|94.89|94.92|94.84|217
1638346630000|2021-12-01 08:17:10||94.79||94.84||94.84||94.79|13
1638346640000|2021-12-01 08:17:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|34
1638346650000|2021-12-01 08:17:30|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|49
1638346660000|2021-12-01 08:17:40|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|3
1638346670000|2021-12-01 08:17:50|94.77|94.69|94.82|94.69|94.82|94.69|94.77|94.69|31
1638346680000|2021-12-01 08:18:00|94.77|94.74|94.82|94.74|94.87|94.74|94.77|94.69|26
1638346690000|2021-12-01 08:18:10|94.87||94.82||94.87||94.82||1
1638346700000|2021-12-01 08:18:20|94.87|94.79|94.97|94.89|94.97|94.89|94.87|94.79|63
1638346730000|2021-12-01 08:18:50|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|46
1638346740000|2021-12-01 08:19:00|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|2
1638346750000|2021-12-01 08:19:10|94.97||94.92||94.97||94.92||22
1638346760000|2021-12-01 08:19:20|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.89|3
1638346770000|2021-12-01 08:19:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|33
1638346790000|2021-12-01 08:19:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|126
1638346800000|2021-12-01 08:20:00|||||||||5
1638346810000|2021-12-01 08:20:10|95.02|94.94|94.92|94.84|95.02|94.94|94.92|94.84|111
1638346820000|2021-12-01 08:20:20|94.97||94.97||94.97||94.97||4
1638346830000|2021-12-01 08:20:30|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|3
1638346840000|2021-12-01 08:20:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|8
1638346850000|2021-12-01 08:20:50|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|141
1638346860000|2021-12-01 08:21:00|94.92||94.92||94.97||94.92||0
1638346870000|2021-12-01 08:21:10|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|15
1638346880000|2021-12-01 08:21:20|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|42
1638346890000|2021-12-01 08:21:30|||||||||7
1638346900000|2021-12-01 08:21:40|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.79|3
1638346910000|2021-12-01 08:21:50|94.97|94.84|94.97|94.89|94.97|94.89|94.92|94.84|21
1638346920000|2021-12-01 08:22:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|4
1638346930000|2021-12-01 08:22:10|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|22
1638346940000|2021-12-01 08:22:20|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.89|0
1638346950000|2021-12-01 08:22:30|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.94|14
1638346960000|2021-12-01 08:22:40|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|50
1638346970000|2021-12-01 08:22:50|||||||||21
1638346980000|2021-12-01 08:23:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|70
1638346990000|2021-12-01 08:23:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|203
1638347000000|2021-12-01 08:23:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|124
1638347010000|2021-12-01 08:23:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|30
1638347020000|2021-12-01 08:23:40|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|21
1638347030000|2021-12-01 08:23:50|95.07||95.07||95.07||95.07||26
1638347050000|2021-12-01 08:24:10|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.89|138
1638347060000|2021-12-01 08:24:20|95.12|95.04|95.02|94.94|95.12|95.04|95.02|94.94|6
1638347070000|2021-12-01 08:24:30|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|19
1638347080000|2021-12-01 08:24:40||94.99||94.99||94.99||94.99|25
1638347090000|2021-12-01 08:24:50|95.12|94.94|95.12|95.04|95.12|95.04|95.12|94.94|89
1638347100000|2021-12-01 08:25:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|9
1638347110000|2021-12-01 08:25:10|95.17||95.17||95.17||95.17||31
1638347120000|2021-12-01 08:25:20|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|12
1638347130000|2021-12-01 08:25:30||94.99||95.04||95.04||94.99|19
1638347140000|2021-12-01 08:25:40|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|18
1638347160000|2021-12-01 08:26:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|47
1638347170000|2021-12-01 08:26:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|58
1638347180000|2021-12-01 08:26:20|95.02||94.97||95.02||94.97||0
1638347200000|2021-12-01 08:26:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|102
1638347210000|2021-12-01 08:26:50||94.89||94.94||94.94||94.89|3
1638347220000|2021-12-01 08:27:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|230
1638347240000|2021-12-01 08:27:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|10
1638347250000|2021-12-01 08:27:30||94.94||94.94||94.99||94.94|28
1638347260000|2021-12-01 08:27:40|95.02|94.99|95.07|94.94|95.07|94.99|95.02|94.94|3
1638347270000|2021-12-01 08:27:50|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|2
1638347280000|2021-12-01 08:28:00|95.07||95.02||95.07||95.02||5
1638347290000|2021-12-01 08:28:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|48
1638347300000|2021-12-01 08:28:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|321
1638347310000|2021-12-01 08:28:30|95.22||95.17||95.22||95.17||107
1638347320000|2021-12-01 08:28:40|||||||||20
1638347330000|2021-12-01 08:28:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|48
1638347350000|2021-12-01 08:29:10|||||||||5
1638347360000|2021-12-01 08:29:20|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|31
1638347370000|2021-12-01 08:29:30||95.04||95.04||95.04||95.04|0
1638347380000|2021-12-01 08:29:40|95.17||95.12||95.17||95.12||1
1638347400000|2021-12-01 08:30:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|40
1638347410000|2021-12-01 08:30:10|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|99
1638347420000|2021-12-01 08:30:20||94.94||94.94||94.94||94.89|25
1638347430000|2021-12-01 08:30:30||94.89||94.94||94.94||94.89|0
1638347450000|2021-12-01 08:30:50|95.07|94.99|95.12|95.04|95.12|95.04|95.02|94.99|116
1638347460000|2021-12-01 08:31:00|95.07|94.99|95.07|94.94|95.07|94.99|95.02|94.94|177
1638347470000|2021-12-01 08:31:10|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.94|7
1638347480000|2021-12-01 08:31:20|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|1
1638347490000|2021-12-01 08:31:30||94.99||94.99||95.04||94.99|4
1638347500000|2021-12-01 08:31:40|95.07|95.04|95.07|94.99|95.12|95.04|95.07|94.99|13
1638347520000|2021-12-01 08:32:00|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|45
1638347530000|2021-12-01 08:32:10|||||||||6
1638347540000|2021-12-01 08:32:20|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|3
1638347550000|2021-12-01 08:32:30|94.97|94.94|95.07|94.94|95.07|94.94|94.97|94.94|11
1638347560000|2021-12-01 08:32:40|95.12|94.99|95.12|95.04|95.12|95.04|95.12|94.99|24
1638347570000|2021-12-01 08:32:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|44
1638347580000|2021-12-01 08:33:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|165
1638347590000|2021-12-01 08:33:10|95.12|95.04|95.17|95.09|95.22|95.09|95.12|95.04|67
1638347600000|2021-12-01 08:33:20|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|27
1638347610000|2021-12-01 08:33:30|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|185
1638347630000|2021-12-01 08:33:50|95.32||95.27||95.32||95.27||215
1638347640000|2021-12-01 08:34:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|132
1638347660000|2021-12-01 08:34:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|50
1638347670000|2021-12-01 08:34:30|95.37||95.32||95.37||95.32||27
1638347680000|2021-12-01 08:34:40|||||||||42
1638347690000|2021-12-01 08:34:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|125
1638347700000|2021-12-01 08:35:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|177
1638347710000|2021-12-01 08:35:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|84
1638347720000|2021-12-01 08:35:20|||||||||61
1638347730000|2021-12-01 08:35:30|95.32||95.27||95.32||95.27||4
1638347740000|2021-12-01 08:35:40|95.32|95.24|95.32|95.19|95.32|95.24|95.27|95.19|20
1638347750000|2021-12-01 08:35:50|95.27|95.24|95.32|95.24|95.37|95.24|95.27|95.24|194
1638347760000|2021-12-01 08:36:00|95.37||95.32||95.37||95.32||52
1638347770000|2021-12-01 08:36:10|95.37||95.32||95.37||95.32||33
1638347780000|2021-12-01 08:36:20|||||||||533
1638347800000|2021-12-01 08:36:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|297
1638347810000|2021-12-01 08:36:50|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|292
1638347820000|2021-12-01 08:37:00|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|55
1638347830000|2021-12-01 08:37:10|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|78
1638347840000|2021-12-01 08:37:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|29
1638347850000|2021-12-01 08:37:30|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|3
1638347860000|2021-12-01 08:37:40|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|9
1638347870000|2021-12-01 08:37:50|||||||||75
1638347880000|2021-12-01 08:38:00|95.42||95.37||95.42||95.37||4
1638347890000|2021-12-01 08:38:10|||||||||17
1638347900000|2021-12-01 08:38:20|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|34
1638347910000|2021-12-01 08:38:30|||||||||3
1638347930000|2021-12-01 08:38:50|||||||||28
1638347940000|2021-12-01 08:39:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|95
1638347950000|2021-12-01 08:39:10|||||||||4
1638347960000|2021-12-01 08:39:20|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|49
1638347970000|2021-12-01 08:39:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|47
1638347980000|2021-12-01 08:39:40|||||||||1
1638347990000|2021-12-01 08:39:50||95.29||95.34||95.34||95.29|57
1638348000000|2021-12-01 08:40:00|95.47||95.47||95.47||95.47||154
1638348010000|2021-12-01 08:40:10|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|3
1638348020000|2021-12-01 08:40:20|||||||||3
1638348030000|2021-12-01 08:40:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|105
1638348040000|2021-12-01 08:40:40|95.52||95.47||95.52||95.47||31
1638348050000|2021-12-01 08:40:50|95.52||95.47||95.52||95.47||29
1638348060000|2021-12-01 08:41:00|95.52||95.47||95.52||95.47||2
1638348070000|2021-12-01 08:41:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|69
1638348080000|2021-12-01 08:41:20|95.52||95.47||95.52||95.47||2
1638348090000|2021-12-01 08:41:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|52
1638348100000|2021-12-01 08:41:40|||||||||36
1638348110000|2021-12-01 08:41:50|||||||||1
1638348120000|2021-12-01 08:42:00|||||||||147
1638348130000|2021-12-01 08:42:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|487
1638348140000|2021-12-01 08:42:20|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|261
1638348150000|2021-12-01 08:42:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|70
1638348160000|2021-12-01 08:42:40|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|373
1638348180000|2021-12-01 08:43:00|95.62||95.57||95.62||95.57||80
1638348200000|2021-12-01 08:43:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|191
1638348210000|2021-12-01 08:43:30|||||||||2
1638348230000|2021-12-01 08:43:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|112
1638348240000|2021-12-01 08:44:00|||||||||2
1638348260000|2021-12-01 08:44:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|77
1638348300000|2021-12-01 08:45:00|||||||||4
1638348310000|2021-12-01 08:45:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|135
1638348320000|2021-12-01 08:45:20|||||||||106
1638348330000|2021-12-01 08:45:30|||||||||12
1638348340000|2021-12-01 08:45:40|95.62||95.57||95.62||95.57||2
1638348350000|2021-12-01 08:45:50|95.62||95.57||95.62||95.57||4
1638348360000|2021-12-01 08:46:00|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|70
1638348370000|2021-12-01 08:46:10|||||||||2
1638348380000|2021-12-01 08:46:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|82
1638348390000|2021-12-01 08:46:30|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|160
1638348410000|2021-12-01 08:46:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|92
1638348430000|2021-12-01 08:47:10|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|227
1638348440000|2021-12-01 08:47:20|95.57||95.57||95.57||95.57||62
1638348470000|2021-12-01 08:47:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|130
1638348480000|2021-12-01 08:48:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|7
1638348490000|2021-12-01 08:48:10|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|9
1638348500000|2021-12-01 08:48:20|95.57|95.39|95.47|95.39|95.57|95.39|95.47|95.39|66
1638348510000|2021-12-01 08:48:30|95.52||95.47||95.52||95.47||84
1638348520000|2021-12-01 08:48:40|95.52||95.47||95.52||95.47||18
1638348530000|2021-12-01 08:48:50|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|79
1638348540000|2021-12-01 08:49:00||95.44||95.44||95.44||95.44|0
1638348550000|2021-12-01 08:49:10|||||||||4
1638348560000|2021-12-01 08:49:20|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|32
1638348570000|2021-12-01 08:49:30|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|166
1638348590000|2021-12-01 08:49:50|95.57||95.52||95.57||95.52||3
1638348600000|2021-12-01 08:50:00|95.57|95.49|95.62|95.54|95.62|95.54|95.52|95.49|139
1638348610000|2021-12-01 08:50:10||95.49||95.54||95.54||95.49|9
1638348620000|2021-12-01 08:50:20||95.49||95.49||95.54||95.49|10
1638348630000|2021-12-01 08:50:30||95.54||95.54||95.54||95.54|0
1638348640000|2021-12-01 08:50:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|8
1638348650000|2021-12-01 08:50:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|63
1638348660000|2021-12-01 08:51:00|||||||||3
1638348670000|2021-12-01 08:51:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|23
1638348680000|2021-12-01 08:51:20|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|14
1638348690000|2021-12-01 08:51:30||95.44||95.49||95.49||95.44|1
1638348700000|2021-12-01 08:51:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|2
1638348710000|2021-12-01 08:51:50|95.67||95.62||95.67||95.62||6
1638348730000|2021-12-01 08:52:10||95.49||95.54||95.54||95.49|115
1638348740000|2021-12-01 08:52:20||95.49||95.54||95.54||95.49|3
1638348750000|2021-12-01 08:52:30|||||||||1
1638348770000|2021-12-01 08:52:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|135
1638348780000|2021-12-01 08:53:00||95.49||95.54||95.54||95.49|6
1638348810000|2021-12-01 08:53:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|751
1638348820000|2021-12-01 08:53:40|95.62||95.62||95.62||95.57||3
1638348830000|2021-12-01 08:53:50|95.57||95.57||95.57||95.57||0
1638348840000|2021-12-01 08:54:00||95.44||95.49||95.49||95.44|59
1638348860000|2021-12-01 08:54:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|12
1638348870000|2021-12-01 08:54:30||95.49||95.54||95.54||95.49|217
1638348880000|2021-12-01 08:54:40|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|14
1638348900000|2021-12-01 08:55:00|95.62||95.57||95.62||95.57||4
1638348920000|2021-12-01 08:55:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|5
1638348940000|2021-12-01 08:55:40|||||||||2
1638348950000|2021-12-01 08:55:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|28
1638348960000|2021-12-01 08:56:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|22
1638348970000|2021-12-01 08:56:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|23
1638348980000|2021-12-01 08:56:20|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.44|279
1638348990000|2021-12-01 08:56:30||95.44||95.49||95.49||95.44|7
1638349000000|2021-12-01 08:56:40|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|41
1638349010000|2021-12-01 08:56:50|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|2
1638349020000|2021-12-01 08:57:00|95.62||95.67||95.67||95.62||3
1638349030000|2021-12-01 08:57:10|95.62||95.62||95.67||95.62||0
1638349040000|2021-12-01 08:57:20|95.67||95.67||95.67||95.67||0
1638349050000|2021-12-01 08:57:30|95.72|95.59|95.72|95.59|95.72|95.59|95.67|95.59|21
1638349060000|2021-12-01 08:57:40|95.67||95.67||95.67||95.67||0
1638349070000|2021-12-01 08:57:50|95.72||95.67||95.72||95.67||3
1638349080000|2021-12-01 08:58:00|95.72|95.64|95.72|95.59|95.72|95.64|95.67|95.59|76
1638349090000|2021-12-01 08:58:10|95.67|95.64|95.72|95.59|95.72|95.64|95.67|95.59|0
1638349100000|2021-12-01 08:58:20||95.64||95.64||95.64||95.59|0
1638349120000|2021-12-01 08:58:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|55
1638349130000|2021-12-01 08:58:50|||||||||75
1638349140000|2021-12-01 08:59:00|||||||||3
1638349150000|2021-12-01 08:59:10|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|48
1638349160000|2021-12-01 08:59:20|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.64|0
1638349170000|2021-12-01 08:59:30|||||||||20
1638349180000|2021-12-01 08:59:40||95.64||95.64||95.69||95.64|3
1638349190000|2021-12-01 08:59:50|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.64|11
1638349200000|2021-12-01 09:00:00|95.72||95.72||95.72||95.72||0
1638349220000|2021-12-01 09:00:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|39
1638349230000|2021-12-01 09:00:30|95.72||95.67||95.72||95.67||63
1638349240000|2021-12-01 09:00:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|15
1638349250000|2021-12-01 09:00:50|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|154
1638349270000|2021-12-01 09:01:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|50
1638349280000|2021-12-01 09:01:20|95.82||95.77||95.82||95.77||21
1638349290000|2021-12-01 09:01:30|95.82||95.77||95.82||95.77||0
1638349300000|2021-12-01 09:01:40|||||||||9
1638349310000|2021-12-01 09:01:50|95.72|95.64|95.72|95.59|95.72|95.64|95.72|95.59|22
1638349320000|2021-12-01 09:02:00|95.67|95.64|95.62|95.54|95.67|95.64|95.62|95.54|6
1638349330000|2021-12-01 09:02:10|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|1
1638349340000|2021-12-01 09:02:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|44
1638349350000|2021-12-01 09:02:30||95.54||95.54||95.59||95.54|0
1638349360000|2021-12-01 09:02:40|95.62||95.62||95.62||95.62||5
1638349370000|2021-12-01 09:02:50|||||||||30
1638349380000|2021-12-01 09:03:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|34
1638349390000|2021-12-01 09:03:10|||||||||1
1638349400000|2021-12-01 09:03:20||95.54||95.59||95.59||95.54|4
1638349410000|2021-12-01 09:03:30||95.54||95.59||95.59||95.54|0
1638349420000|2021-12-01 09:03:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|1
1638349430000|2021-12-01 09:03:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|2501
1638349440000|2021-12-01 09:04:00|95.52|95.44|95.62|95.54|95.62|95.54|95.52|95.44|17
1638349470000|2021-12-01 09:04:30|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|51
1638349500000|2021-12-01 09:05:00|95.62|95.44|95.57|95.49|95.62|95.54|95.57|95.44|39
1638349510000|2021-12-01 09:05:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|74
1638349520000|2021-12-01 09:05:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|28
1638349530000|2021-12-01 09:05:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|4
1638349540000|2021-12-01 09:05:40|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|438
1638349550000|2021-12-01 09:05:50|||||||||1
1638349560000|2021-12-01 09:06:00|||||||||34
1638349570000|2021-12-01 09:06:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|45
1638349590000|2021-12-01 09:06:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|119
1638349600000|2021-12-01 09:06:40|||||||||1
1638349610000|2021-12-01 09:06:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|28
1638349620000|2021-12-01 09:07:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|8
1638349630000|2021-12-01 09:07:10|||||||||24
1638349640000|2021-12-01 09:07:20|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|44
1638349650000|2021-12-01 09:07:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|25
1638349670000|2021-12-01 09:07:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|44
1638349680000|2021-12-01 09:08:00||95.44||95.49||95.49||95.44|3
1638349700000|2021-12-01 09:08:20|||||||||3
1638349710000|2021-12-01 09:08:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|216
1638349720000|2021-12-01 09:08:40||95.49||95.49||95.49||95.49|376
1638349730000|2021-12-01 09:08:50|95.57|95.44|95.52|95.44|95.57|95.44|95.52|95.44|398
1638349740000|2021-12-01 09:09:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|407
1638349750000|2021-12-01 09:09:10||95.49||95.54||95.54||95.49|45
1638349760000|2021-12-01 09:09:20|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|5
1638349770000|2021-12-01 09:09:30|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|43
1638349780000|2021-12-01 09:09:40|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|14
1638349790000|2021-12-01 09:09:50|||||||||6
1638349800000|2021-12-01 09:10:00|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|9
1638349810000|2021-12-01 09:10:10|95.62|95.44|95.62|95.54|95.62|95.54|95.62|95.44|8
1638349830000|2021-12-01 09:10:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|50
1638349840000|2021-12-01 09:10:40|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|23
1638349850000|2021-12-01 09:10:50|95.52||95.57||95.57||95.52||47
1638349860000|2021-12-01 09:11:00|95.52||95.52||95.57||95.52||0
1638349870000|2021-12-01 09:11:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|3
1638349880000|2021-12-01 09:11:20|95.62||95.62||95.62||95.62||20
1638349890000|2021-12-01 09:11:30||95.54||95.54||95.54||95.49|3
1638349900000|2021-12-01 09:11:40|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|206
1638349910000|2021-12-01 09:11:50|95.62||95.57||95.62||95.57||0
1638349920000|2021-12-01 09:12:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|3
1638349930000|2021-12-01 09:12:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|111
1638349940000|2021-12-01 09:12:20|95.62|95.54|95.62|95.54|95.62|95.59|95.62|95.54|14
1638349950000|2021-12-01 09:12:30|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|6
1638349960000|2021-12-01 09:12:40|95.62||95.57||95.62||95.57||0
1638349980000|2021-12-01 09:13:00|||||||||5
1638349990000|2021-12-01 09:13:10|95.62||95.57||95.62||95.57||2
1638350000000|2021-12-01 09:13:20|95.62||95.57||95.62||95.57||2
1638350010000|2021-12-01 09:13:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|32
1638350030000|2021-12-01 09:13:50|95.57||95.57||95.57||95.57||2
1638350040000|2021-12-01 09:14:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|8
1638350050000|2021-12-01 09:14:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|11
1638350060000|2021-12-01 09:14:20||95.44||95.49||95.49||95.44|1
1638350070000|2021-12-01 09:14:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|0
1638350080000|2021-12-01 09:14:40|||||||||3
1638350090000|2021-12-01 09:14:50|||||||||25
1638350100000|2021-12-01 09:15:00|||||||||3
1638350120000|2021-12-01 09:15:20|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|152
1638350140000|2021-12-01 09:15:40|||||||||26
1638350170000|2021-12-01 09:16:10|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|10
1638350180000|2021-12-01 09:16:20|95.57||95.52||95.57||95.52||0
1638350230000|2021-12-01 09:17:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|280
1638350240000|2021-12-01 09:17:20|||||||||25
1638350250000|2021-12-01 09:17:30|95.62||95.57||95.62||95.57||9
1638350260000|2021-12-01 09:17:40|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|8
1638350270000|2021-12-01 09:17:50|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|25
1638350280000|2021-12-01 09:18:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|45
1638350290000|2021-12-01 09:18:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|432
1638350330000|2021-12-01 09:18:50|||||||||164
1638350340000|2021-12-01 09:19:00|95.57|95.44|95.57|95.49|95.57|95.49|95.57|95.44|631
1638350350000|2021-12-01 09:19:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|63
1638350360000|2021-12-01 09:19:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|18
1638350390000|2021-12-01 09:19:50|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|40
1638350400000|2021-12-01 09:20:00|95.62||95.57||95.62||95.57||0
1638350410000|2021-12-01 09:20:10|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|71
1638350430000|2021-12-01 09:20:30|||||||||183
1638350440000|2021-12-01 09:20:40|||||||||46
1638350450000|2021-12-01 09:20:50|||||||||1
1638350460000|2021-12-01 09:21:00|||||||||28
1638350470000|2021-12-01 09:21:10|||||||||275
1638350480000|2021-12-01 09:21:20|||||||||6
1638350490000|2021-12-01 09:21:30|||||||||1
1638350500000|2021-12-01 09:21:40|||||||||1
1638350510000|2021-12-01 09:21:50|||||||||1
1638350520000|2021-12-01 09:22:00|||||||||1
1638350530000|2021-12-01 09:22:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|175
1638350540000|2021-12-01 09:22:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|110
1638350550000|2021-12-01 09:22:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|299
1638350560000|2021-12-01 09:22:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|247
1638350570000|2021-12-01 09:22:50|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|43
1638350580000|2021-12-01 09:23:00|95.62|95.49|95.57|95.49|95.62|95.49|95.57|95.49|58
1638350590000|2021-12-01 09:23:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|62
1638350610000|2021-12-01 09:23:30||95.49||95.49||95.49||95.49|19
1638350620000|2021-12-01 09:23:40|95.57||95.57||95.57||95.57||0
1638350650000|2021-12-01 09:24:10|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|355
1638350660000|2021-12-01 09:24:20|||||||||8
1638350670000|2021-12-01 09:24:30|||||||||4
1638350680000|2021-12-01 09:24:40|||||||||1
1638350690000|2021-12-01 09:24:50|||||||||196
1638350700000|2021-12-01 09:25:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|722
1638350710000|2021-12-01 09:25:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|39
1638350740000|2021-12-01 09:25:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|186
1638350750000|2021-12-01 09:25:50|||||||||1
1638350760000|2021-12-01 09:26:00|||||||||1
1638350780000|2021-12-01 09:26:20|95.67||95.62||95.67||95.62||83
1638350790000|2021-12-01 09:26:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|125
1638350800000|2021-12-01 09:26:40|||||||||5
1638350820000|2021-12-01 09:27:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|96
1638350840000|2021-12-01 09:27:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|57
1638350850000|2021-12-01 09:27:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|52
1638350880000|2021-12-01 09:28:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|22
1638350890000|2021-12-01 09:28:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|26
1638350910000|2021-12-01 09:28:30|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|9
1638350920000|2021-12-01 09:28:40|||||||||40
1638350940000|2021-12-01 09:29:00|95.67||95.67||95.67||95.62||11
1638350950000|2021-12-01 09:29:10|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.59|4
1638350960000|2021-12-01 09:29:20|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|27
1638350970000|2021-12-01 09:29:30|||||||||42
1638350980000|2021-12-01 09:29:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|3179
1638350990000|2021-12-01 09:29:50|||||||||120
1638351000000|2021-12-01 09:30:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|67
1638351020000|2021-12-01 09:30:20|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|83
1638351030000|2021-12-01 09:30:30|95.67|95.64|95.67|95.59|95.67|95.64|95.67|95.59|122
1638351050000|2021-12-01 09:30:50|95.72||95.72||95.72||95.72||3
1638351060000|2021-12-01 09:31:00||95.64||95.64||95.64||95.59|1
1638351100000|2021-12-01 09:31:40|||||||||184
1638351120000|2021-12-01 09:32:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|198
1638351140000|2021-12-01 09:32:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|304
1638351150000|2021-12-01 09:32:30||95.69||95.74||95.74||95.69|117
1638351160000|2021-12-01 09:32:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|79
1638351170000|2021-12-01 09:32:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|102
1638351180000|2021-12-01 09:33:00||95.74||95.74||95.74||95.74|97
1638351190000|2021-12-01 09:33:10|95.82||95.87||95.87||95.82||0
1638351200000|2021-12-01 09:33:20|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.74|3
1638351210000|2021-12-01 09:33:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1
1638351220000|2021-12-01 09:33:40||95.69||95.74||95.74||95.69|152
1638351230000|2021-12-01 09:33:50||95.69||95.74||95.74||95.69|1
1638351240000|2021-12-01 09:34:00||95.69||95.74||95.74||95.69|4
1638351250000|2021-12-01 09:34:10|||||||||12
1638351260000|2021-12-01 09:34:20|95.87|95.79|95.87|95.74|95.87|95.79|95.82|95.74|60
1638351270000|2021-12-01 09:34:30|95.92|95.79|95.92|95.79|95.92|95.84|95.92|95.79|87
1638351280000|2021-12-01 09:34:40||95.84||95.84||95.84||95.79|1
1638351290000|2021-12-01 09:34:50||95.79||95.84||95.84||95.79|2
1638351300000|2021-12-01 09:35:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|217
1638351310000|2021-12-01 09:35:10|||||||||50
1638351330000|2021-12-01 09:35:30|||||||||1
1638351340000|2021-12-01 09:35:40|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.94|10
1638351350000|2021-12-01 09:35:50||95.89||95.89||95.89||95.89|19
1638351360000|2021-12-01 09:36:00|95.97||95.97||96.02||95.97||13
1638351370000|2021-12-01 09:36:10|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.94|127
1638351380000|2021-12-01 09:36:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|191
1638351390000|2021-12-01 09:36:30|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|4
1638351400000|2021-12-01 09:36:40||95.89||95.94||95.94||95.89|30
1638351410000|2021-12-01 09:36:50|95.97|95.89|95.97|95.89|95.97|95.94|95.97|95.89|5
1638351420000|2021-12-01 09:37:00|96.02||95.97||96.02||95.97||25
1638351430000|2021-12-01 09:37:10|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.94|9
1638351470000|2021-12-01 09:37:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|754
1638351480000|2021-12-01 09:38:00|||||||||144
1638351490000|2021-12-01 09:38:10|||||||||26
1638351500000|2021-12-01 09:38:20|||||||||4
1638351520000|2021-12-01 09:38:40|||||||||16
1638351530000|2021-12-01 09:38:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|624
1638351540000|2021-12-01 09:39:00|||||||||163
1638351550000|2021-12-01 09:39:10|||||||||1
1638351570000|2021-12-01 09:39:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|63
1638351580000|2021-12-01 09:39:40|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|17
1638351590000|2021-12-01 09:39:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|174
1638351660000|2021-12-01 09:41:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|188
1638351670000|2021-12-01 09:41:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|97
1638351680000|2021-12-01 09:41:20|96.22||96.17||96.22||96.17||76
1638351730000|2021-12-01 09:42:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|213
1638351760000|2021-12-01 09:42:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|8
1638351770000|2021-12-01 09:42:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|48
1638351780000|2021-12-01 09:43:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|54
1638351800000|2021-12-01 09:43:20|||||||||79
1638351820000|2021-12-01 09:43:40|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|87
1638351830000|2021-12-01 09:43:50||95.99||96.04||96.04||95.99|8
1638351840000|2021-12-01 09:44:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|9
1638351850000|2021-12-01 09:44:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|34
1638351900000|2021-12-01 09:45:00|96.12||96.07||96.12||96.07||51
1638351910000|2021-12-01 09:45:10|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|700
1638351920000|2021-12-01 09:45:20|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|23
1638351930000|2021-12-01 09:45:30|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|63
1638351940000|2021-12-01 09:45:40||95.89||95.89||95.89||95.89|0
1638351950000|2021-12-01 09:45:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|71
1638351960000|2021-12-01 09:46:00|||||||||3
1638351970000|2021-12-01 09:46:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|460
1638351980000|2021-12-01 09:46:20|96.02||95.97||96.02||95.97||138
1638351990000|2021-12-01 09:46:30|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.94|2
1638352000000|2021-12-01 09:46:40|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|50
1638352010000|2021-12-01 09:46:50|96.02||96.02||96.02||95.97||2
1638352020000|2021-12-01 09:47:00||95.94||95.94||95.94||95.89|1
1638352030000|2021-12-01 09:47:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|8
1638352040000|2021-12-01 09:47:20|95.97|95.89|95.97|95.89|95.97|95.94|95.97|95.89|104
1638352050000|2021-12-01 09:47:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|3
1638352070000|2021-12-01 09:47:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|61
1638352080000|2021-12-01 09:48:00|||||||||25
1638352090000|2021-12-01 09:48:10|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|117
1638352100000|2021-12-01 09:48:20|||||||||34
1638352120000|2021-12-01 09:48:40|||||||||1440
1638352140000|2021-12-01 09:49:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|167
1638352150000|2021-12-01 09:49:10||95.79||95.84||95.84||95.79|130
1638352160000|2021-12-01 09:49:20||95.79||95.84||95.84||95.79|154
1638352170000|2021-12-01 09:49:30|||||||||100
1638352200000|2021-12-01 09:50:00|||||||||35
1638352220000|2021-12-01 09:50:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|110
1638352230000|2021-12-01 09:50:30|||||||||25
1638352240000|2021-12-01 09:50:40|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|276
1638352270000|2021-12-01 09:51:10|||||||||1
1638352290000|2021-12-01 09:51:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|179
1638352310000|2021-12-01 09:51:50|||||||||25
1638352320000|2021-12-01 09:52:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|53
1638352330000|2021-12-01 09:52:10||95.84||95.84||95.84||95.84|32
1638352340000|2021-12-01 09:52:20|95.92||95.97||95.97||95.92||0
1638352370000|2021-12-01 09:52:50||95.89||95.89||95.89||95.89|0
1638352380000|2021-12-01 09:53:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|2
1638352390000|2021-12-01 09:53:10|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|569
1638352400000|2021-12-01 09:53:20|95.87||95.92||95.92||95.87||0
1638352410000|2021-12-01 09:53:30|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|0
1638352420000|2021-12-01 09:53:40|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|203
1638352430000|2021-12-01 09:53:50|||||||||24
1638352440000|2021-12-01 09:54:00|||||||||4
1638352450000|2021-12-01 09:54:10|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|20
1638352460000|2021-12-01 09:54:20|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|1
1638352470000|2021-12-01 09:54:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1638352500000|2021-12-01 09:55:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|82
1638352530000|2021-12-01 09:55:30|95.92||95.87||95.92||95.87||37
1638352540000|2021-12-01 09:55:40|||||||||21
1638352560000|2021-12-01 09:56:00|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|298
1638352570000|2021-12-01 09:56:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|2
1638352580000|2021-12-01 09:56:20|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|22
1638352590000|2021-12-01 09:56:30||95.69||95.69||95.69||95.69|0
1638352600000|2021-12-01 09:56:40|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|107
1638352610000|2021-12-01 09:56:50||95.69||95.64||95.69||95.64|5
1638352620000|2021-12-01 09:57:00||95.69||95.69||95.69||95.64|1
1638352630000|2021-12-01 09:57:10|95.82||95.82||95.82||95.82||95
1638352640000|2021-12-01 09:57:20|95.77||95.77||95.77||95.77||0
1638352650000|2021-12-01 09:57:30|95.82||95.82||95.82||95.82||1
1638352660000|2021-12-01 09:57:40|95.77||95.82||95.82||95.77||0
1638352670000|2021-12-01 09:57:50||95.74||95.74||95.74||95.74|0
1638352680000|2021-12-01 09:58:00||95.69||95.74||95.74||95.69|46
1638352700000|2021-12-01 09:58:20|95.87||95.87||95.87||95.87||26
1638352710000|2021-12-01 09:58:30|95.82||95.82||95.87||95.82||0
1638352740000|2021-12-01 09:59:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|561
1638352750000|2021-12-01 09:59:10|||||||||25
1638352760000|2021-12-01 09:59:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|73
1638352770000|2021-12-01 09:59:30|||||||||366
1638352790000|2021-12-01 09:59:50|96.02|95.89|96.02|95.94|96.02|95.94|96.02|95.89|374
1638352800000|2021-12-01 10:00:00|||||||||1
1638352810000|2021-12-01 10:00:10|96.07||96.02||96.07||96.02||1146
1638352820000|2021-12-01 10:00:20|||||||||21
1638352830000|2021-12-01 10:00:30|||||||||29
1638352840000|2021-12-01 10:00:40|96.07||96.07||96.07||96.07||13
1638352850000|2021-12-01 10:00:50|96.02||96.02||96.07||96.02||24
1638352860000|2021-12-01 10:01:00|||||||||1
1638352870000|2021-12-01 10:01:10|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|333
1638352890000|2021-12-01 10:01:30|||||||||1
1638352910000|2021-12-01 10:01:50|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|104
1638352920000|2021-12-01 10:02:00||95.89||95.89||95.89||95.89|0
1638352940000|2021-12-01 10:02:20|||||||||2
1638352950000|2021-12-01 10:02:30|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|33
1638352960000|2021-12-01 10:02:40||95.84||95.84||95.89||95.84|0
1638352970000|2021-12-01 10:02:50|95.92||95.92||95.92||95.92||0
1638352980000|2021-12-01 10:03:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|2
1638352990000|2021-12-01 10:03:10|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|4
1638353010000|2021-12-01 10:03:30|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|103
1638353020000|2021-12-01 10:03:40|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|0
1638353030000|2021-12-01 10:03:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|36
1638353050000|2021-12-01 10:04:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|110
1638353060000|2021-12-01 10:04:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|183
1638353090000|2021-12-01 10:04:50|||||||||2160
1638353120000|2021-12-01 10:05:20|||||||||25
1638353140000|2021-12-01 10:05:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|224
1638353150000|2021-12-01 10:05:50|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|152
1638353160000|2021-12-01 10:06:00|95.97||95.92||95.97||95.92||3
1638353190000|2021-12-01 10:06:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|40
1638353210000|2021-12-01 10:06:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|3
1638353230000|2021-12-01 10:07:10|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|315
1638353240000|2021-12-01 10:07:20|96.02|95.84|96.02|95.89|96.02|95.89|96.02|95.84|182
1638353250000|2021-12-01 10:07:30||95.94||95.94||95.94||95.89|0
1638353260000|2021-12-01 10:07:40|||||||||274
1638353270000|2021-12-01 10:07:50|||||||||25
1638353290000|2021-12-01 10:08:10|95.97|95.89|96.02|95.89|96.02|95.94|95.97|95.89|53
1638353300000|2021-12-01 10:08:20||95.94||95.89||95.94||95.89|0
1638353310000|2021-12-01 10:08:30||95.94||95.94||95.94||95.89|0
1638353320000|2021-12-01 10:08:40|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|2
1638353340000|2021-12-01 10:09:00|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|140
1638353350000|2021-12-01 10:09:10|95.92||95.92||95.97||95.92||0
1638353360000|2021-12-01 10:09:20|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.84|0
1638353370000|2021-12-01 10:09:30||95.84||95.89||95.89||95.84|0
1638353380000|2021-12-01 10:09:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|62
1638353390000|2021-12-01 10:09:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|20
1638353400000|2021-12-01 10:10:00|||||||||2
1638353420000|2021-12-01 10:10:20||95.84||95.89||95.89||95.84|0
1638353430000|2021-12-01 10:10:30|95.92|95.84|95.92|95.84|95.92|95.89|95.92|95.84|2
1638353440000|2021-12-01 10:10:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|3
1638353450000|2021-12-01 10:10:50||95.84||95.89||95.89||95.84|0
1638353460000|2021-12-01 10:11:00|95.92|95.84|95.97|95.84|95.97|95.89|95.92|95.84|32
1638353470000|2021-12-01 10:11:10|95.92||95.92||95.92||95.92||0
1638353490000|2021-12-01 10:11:30|95.97||95.97||95.97||95.97||10
1638353500000|2021-12-01 10:11:40|95.92||95.92||95.92||95.92||0
1638353510000|2021-12-01 10:11:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|142
1638353520000|2021-12-01 10:12:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|34
1638353530000|2021-12-01 10:12:10|||||||||82
1638353540000|2021-12-01 10:12:20|||||||||129
1638353550000|2021-12-01 10:12:30|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|323
1638353560000|2021-12-01 10:12:40||95.79||95.84||95.84||95.79|152
1638353580000|2021-12-01 10:13:00|95.97||95.97||95.97||95.97||2
1638353590000|2021-12-01 10:13:10|95.92||95.92||95.92||95.92||3
1638353600000|2021-12-01 10:13:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|57
1638353610000|2021-12-01 10:13:30|95.92||95.87||95.92||95.87||6
1638353620000|2021-12-01 10:13:40|95.92||95.92||95.92||95.92||3
1638353630000|2021-12-01 10:13:50|95.87||95.92||95.92||95.87||0
1638353640000|2021-12-01 10:14:00|95.87||95.92||95.92||95.87||3
1638353650000|2021-12-01 10:14:10|95.87||95.92||95.92||95.87||1
1638353660000|2021-12-01 10:14:20|95.87||95.87||95.87||95.87||0
1638353670000|2021-12-01 10:14:30|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|2
1638353680000|2021-12-01 10:14:40|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|0
1638353690000|2021-12-01 10:14:50|95.87||95.92||95.92||95.87||0
1638353700000|2021-12-01 10:15:00|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|1
1638353710000|2021-12-01 10:15:10|||||||||25
1638353720000|2021-12-01 10:15:20|95.97||95.97||95.97||95.97||1
1638353730000|2021-12-01 10:15:30|95.92|95.79|95.87|95.79|95.92|95.79|95.87|95.79|313
1638353750000|2021-12-01 10:15:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|258
1638353760000|2021-12-01 10:16:00|||||||||50
1638353770000|2021-12-01 10:16:10|||||||||158
1638353780000|2021-12-01 10:16:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|50
1638353790000|2021-12-01 10:16:30||95.79||95.84||95.84||95.79|0
1638353820000|2021-12-01 10:17:00|||||||||3
1638353840000|2021-12-01 10:17:20|||||||||3
1638353850000|2021-12-01 10:17:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|32
1638353870000|2021-12-01 10:17:50|95.92||95.92||95.92||95.92||4
1638353880000|2021-12-01 10:18:00||95.84||95.84||95.84||95.79|0
1638353920000|2021-12-01 10:18:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|157
1638353930000|2021-12-01 10:18:50|||||||||23
1638353940000|2021-12-01 10:19:00||95.84||95.89||95.89||95.84|3
1638353970000|2021-12-01 10:19:30||95.84||95.89||95.89||95.84|26
1638354000000|2021-12-01 10:20:00|95.92|95.84|95.92|95.84|95.92|95.89|95.92|95.84|6
1638354010000|2021-12-01 10:20:10|95.97||95.92||95.97||95.92||2
1638354020000|2021-12-01 10:20:20|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|50
1638354030000|2021-12-01 10:20:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|150
1638354040000|2021-12-01 10:20:40|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|1
1638354050000|2021-12-01 10:20:50||95.84||95.84||95.84||95.84|0
1638354070000|2021-12-01 10:21:10|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|292
1638354080000|2021-12-01 10:21:20|95.92|95.89|95.92|95.84|95.97|95.89|95.92|95.84|25
1638354160000|2021-12-01 10:22:40|||||||||26
1638354170000|2021-12-01 10:22:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|17
1638354180000|2021-12-01 10:23:00|95.92||95.87||95.92||95.87||3
1638354190000|2021-12-01 10:23:10|95.92||95.87||95.92||95.87||0
1638354210000|2021-12-01 10:23:30|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|32
1638354220000|2021-12-01 10:23:40|95.77||95.77||95.77||95.77||0
1638354230000|2021-12-01 10:23:50|95.82||95.77||95.82||95.77||0
1638354240000|2021-12-01 10:24:00|95.82||95.77||95.82||95.77||0
1638354250000|2021-12-01 10:24:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|26
1638354260000|2021-12-01 10:24:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|5
1638354290000|2021-12-01 10:24:50|95.82|95.74|95.87|95.74|95.87|95.74|95.82|95.74|25
1638354300000|2021-12-01 10:25:00|95.82||95.87||95.87||95.82||2
1638354310000|2021-12-01 10:25:10||95.79||95.79||95.79||95.79|0
1638354360000|2021-12-01 10:26:00|||||||||1
1638354380000|2021-12-01 10:26:20|||||||||25
1638354390000|2021-12-01 10:26:30|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|49
1638354400000|2021-12-01 10:26:40|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|0
1638354420000|2021-12-01 10:27:00|95.92||95.87||95.92||95.87||0
1638354440000|2021-12-01 10:27:20||95.74||95.74||95.79||95.74|27
1638354450000|2021-12-01 10:27:30|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|0
1638354460000|2021-12-01 10:27:40|95.87||95.87||95.87||95.87||1
1638354470000|2021-12-01 10:27:50|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|4
1638354480000|2021-12-01 10:28:00||95.84||95.84||95.84||95.79|1
1638354490000|2021-12-01 10:28:10|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|0
1638354500000|2021-12-01 10:28:20|95.87||95.92||95.92||95.87||0
1638354510000|2021-12-01 10:28:30|95.87||95.87||95.92||95.87||0
1638354520000|2021-12-01 10:28:40|95.92||95.92||95.92||95.92||2
1638354530000|2021-12-01 10:28:50||95.84||95.84||95.84||95.84|25
1638354540000|2021-12-01 10:29:00|||||||||1
1638354560000|2021-12-01 10:29:20|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|42
1638354570000|2021-12-01 10:29:30|95.92||95.87||95.92||95.87||2
1638354580000|2021-12-01 10:29:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|4
1638354590000|2021-12-01 10:29:50|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|0
1638354620000|2021-12-01 10:30:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|61
1638354640000|2021-12-01 10:30:40|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|4
1638354650000|2021-12-01 10:30:50|95.82|95.79|95.82|95.74|95.87|95.79|95.82|95.74|4
1638354660000|2021-12-01 10:31:00|95.87|95.79|95.92|95.84|95.92|95.84|95.82|95.74|285
1638354670000|2021-12-01 10:31:10|||||||||46
1638354680000|2021-12-01 10:31:20|||||||||1
1638354700000|2021-12-01 10:31:40|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|143
1638354710000|2021-12-01 10:31:50|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|10
1638354720000|2021-12-01 10:32:00|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|2
1638354730000|2021-12-01 10:32:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|92
1638354740000|2021-12-01 10:32:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|147
1638354750000|2021-12-01 10:32:30|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|42
1638354760000|2021-12-01 10:32:40|||||||||1
1638354770000|2021-12-01 10:32:50|||||||||123
1638354780000|2021-12-01 10:33:00|||||||||2
1638354800000|2021-12-01 10:33:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|113
1638354810000|2021-12-01 10:33:30|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|52
1638354820000|2021-12-01 10:33:40||95.79||95.79||95.84||95.79|49
1638354830000|2021-12-01 10:33:50|95.87|95.74|95.87|95.74|95.92|95.74|95.82|95.74|550
1638354840000|2021-12-01 10:34:00||95.79||95.79||95.79||95.79|58
1638354850000|2021-12-01 10:34:10|95.92||95.87||95.92||95.87||0
1638354880000|2021-12-01 10:34:40|95.92||95.87||95.92||95.87||50
1638354890000|2021-12-01 10:34:50|95.92||95.87||95.92||95.87||0
1638354900000|2021-12-01 10:35:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|36
1638354920000|2021-12-01 10:35:20|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|5
1638354930000|2021-12-01 10:35:30||95.89||95.89||95.89||95.89|0
1638354960000|2021-12-01 10:36:00||95.84||95.89||95.89||95.84|36
1638354970000|2021-12-01 10:36:10||95.84||95.89||95.89||95.84|5
1638354990000|2021-12-01 10:36:30|96.02||95.97||96.02||95.97||82
1638355000000|2021-12-01 10:36:40|96.02||95.97||96.02||95.97||0
1638355020000|2021-12-01 10:37:00|96.02||96.02||96.02||95.97||10
1638355030000|2021-12-01 10:37:10|95.97||95.97||95.97||95.97||0
1638355050000|2021-12-01 10:37:30|||||||||32
1638355100000|2021-12-01 10:38:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|129
1638355120000|2021-12-01 10:38:40|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|804
1638355130000|2021-12-01 10:38:50|95.87||95.82||95.87||95.82||11
1638355140000|2021-12-01 10:39:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|4
1638355150000|2021-12-01 10:39:10|95.92||95.87||95.92||95.87||6
1638355160000|2021-12-01 10:39:20|95.92||95.87||95.92||95.87||0
1638355170000|2021-12-01 10:39:30|||||||||24
1638355180000|2021-12-01 10:39:40|||||||||17
1638355190000|2021-12-01 10:39:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|68
1638355200000|2021-12-01 10:40:00|||||||||1
1638355210000|2021-12-01 10:40:10|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|29
1638355230000|2021-12-01 10:40:30|95.92||95.92||95.92||95.87||0
1638355240000|2021-12-01 10:40:40||95.84||95.84||95.84||95.79|0
1638355250000|2021-12-01 10:40:50|95.87|95.79|95.92|95.79|95.92|95.84|95.87|95.79|0
1638355260000|2021-12-01 10:41:00|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|3
1638355270000|2021-12-01 10:41:10|95.87||95.87||95.87||95.87||2
1638355280000|2021-12-01 10:41:20|95.92||95.92||95.92||95.92||1
1638355290000|2021-12-01 10:41:30||95.84||95.84||95.84||95.84|0
1638355320000|2021-12-01 10:42:00|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|29
1638355330000|2021-12-01 10:42:10|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|0
1638355340000|2021-12-01 10:42:20||95.84||95.84||95.84||95.79|0
1638355360000|2021-12-01 10:42:40||95.79||95.79||95.79||95.79|60
1638355370000|2021-12-01 10:42:50||95.84||95.84||95.84||95.84|0
1638355380000|2021-12-01 10:43:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|246
1638355390000|2021-12-01 10:43:10||95.84||95.84||95.84||95.84|3
1638355400000|2021-12-01 10:43:20|95.92||95.97||95.97||95.92||3
1638355410000|2021-12-01 10:43:30|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|1
1638355420000|2021-12-01 10:43:40|95.92||95.97||95.97||95.92||0
1638355430000|2021-12-01 10:43:50|95.92||95.92||95.92||95.92||0
1638355440000|2021-12-01 10:44:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|3
1638355480000|2021-12-01 10:44:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|68
1638355490000|2021-12-01 10:44:50|95.97||95.92||95.97||95.92||0
1638355500000|2021-12-01 10:45:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|1
1638355510000|2021-12-01 10:45:10|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|26
1638355520000|2021-12-01 10:45:20|95.92||95.92||95.97||95.92||0
1638355530000|2021-12-01 10:45:30|95.97||95.92||95.97||95.92||0
1638355560000|2021-12-01 10:46:00|95.87|95.79|95.92|95.79|95.92|95.84|95.87|95.79|47
1638355570000|2021-12-01 10:46:10||95.84||95.84||95.84||95.84|0
1638355580000|2021-12-01 10:46:20||95.79||95.84||95.84||95.79|34
1638355600000|2021-12-01 10:46:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|30
1638355660000|2021-12-01 10:47:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|77
1638355690000|2021-12-01 10:48:10|||||||||38
1638355700000|2021-12-01 10:48:20||95.79||95.79||95.84||95.79|7
1638355710000|2021-12-01 10:48:30||95.84||95.84||95.84||95.84|0
1638355770000|2021-12-01 10:49:30|95.97||95.92||95.97||95.92||38
1638355780000|2021-12-01 10:49:40|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|83
1638355790000|2021-12-01 10:49:50||95.79||95.79||95.79||95.79|22
1638355800000|2021-12-01 10:50:00|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|2
1638355810000|2021-12-01 10:50:10||95.84||95.84||95.84||95.79|0
1638355860000|2021-12-01 10:51:00|||||||||30
1638355910000|2021-12-01 10:51:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|70
1638355920000|2021-12-01 10:52:00|||||||||2
1638355930000|2021-12-01 10:52:10|||||||||25
1638355990000|2021-12-01 10:53:10|||||||||13
1638356000000|2021-12-01 10:53:20|||||||||3
1638356010000|2021-12-01 10:53:30|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|64
1638356020000|2021-12-01 10:53:40|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|0
1638356030000|2021-12-01 10:53:50|95.97||95.97||95.97||95.97||0
1638356040000|2021-12-01 10:54:00|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|6
1638356050000|2021-12-01 10:54:10||95.84||95.89||95.89||95.84|0
1638356060000|2021-12-01 10:54:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|47
1638356070000|2021-12-01 10:54:30||95.79||95.84||95.84||95.79|1
1638356080000|2021-12-01 10:54:40|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|3
1638356090000|2021-12-01 10:54:50|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|100
1638356100000|2021-12-01 10:55:00|95.87||95.87||95.87||95.87||2
1638356110000|2021-12-01 10:55:10|95.92||95.92||95.92||95.92||1
1638356120000|2021-12-01 10:55:20||95.84||95.84||95.84||95.84|0
1638356150000|2021-12-01 10:55:50|||||||||26
1638356230000|2021-12-01 10:57:10|||||||||25
1638356240000|2021-12-01 10:57:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|51
1638356250000|2021-12-01 10:57:30|||||||||620
1638356280000|2021-12-01 10:58:00|95.82|95.74|95.87|95.74|95.87|95.74|95.82|95.74|101
1638356290000|2021-12-01 10:58:10|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|8
1638356300000|2021-12-01 10:58:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|53
1638356310000|2021-12-01 10:58:30||95.74||95.74||95.79||95.74|66
1638356320000|2021-12-01 10:58:40|95.82||95.82||95.82||95.82||0
1638356330000|2021-12-01 10:58:50|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|50
1638356340000|2021-12-01 10:59:00|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|19
1638356350000|2021-12-01 10:59:10|95.87||95.82||95.87||95.82||1
1638356390000|2021-12-01 10:59:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|48
1638356430000|2021-12-01 11:00:30|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|202
1638356440000|2021-12-01 11:00:40|95.87||95.87||95.92||95.87||0
1638356450000|2021-12-01 11:00:50|||||||||25
1638356460000|2021-12-01 11:01:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|262
1638356490000|2021-12-01 11:01:30|||||||||36
1638356520000|2021-12-01 11:02:00|||||||||57
1638356540000|2021-12-01 11:02:20|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|133
1638356560000|2021-12-01 11:02:40|||||||||302
1638356570000|2021-12-01 11:02:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|339
1638356580000|2021-12-01 11:03:00|95.67|95.59|95.67|95.59|95.72|95.64|95.67|95.59|288
1638356590000|2021-12-01 11:03:10|||||||||1
1638356620000|2021-12-01 11:03:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|123
1638356630000|2021-12-01 11:03:50|||||||||43
1638356650000|2021-12-01 11:04:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|57
1638356670000|2021-12-01 11:04:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|207
1638356680000|2021-12-01 11:04:40|||||||||6
1638356690000|2021-12-01 11:04:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|50
1638356700000|2021-12-01 11:05:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|4
1638356710000|2021-12-01 11:05:10|||||||||3
1638356740000|2021-12-01 11:05:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|44
1638356760000|2021-12-01 11:06:00|95.67||95.67||95.67||95.67||12
1638356770000|2021-12-01 11:06:10||95.59||95.54||95.59||95.54|0
1638356780000|2021-12-01 11:06:20||95.59||95.59||95.59||95.59|0
1638356820000|2021-12-01 11:07:00|||||||||27
1638356850000|2021-12-01 11:07:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|113
1638356870000|2021-12-01 11:07:50||95.59||95.64||95.64||95.59|325
1638356880000|2021-12-01 11:08:00|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|0
1638356920000|2021-12-01 11:08:40|||||||||1
1638356930000|2021-12-01 11:08:50|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.54|131
1638356940000|2021-12-01 11:09:00|||||||||1
1638356990000|2021-12-01 11:09:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|94
1638357000000|2021-12-01 11:10:00|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|2
1638357010000|2021-12-01 11:10:10||95.54||95.54||95.54||95.49|24
1638357020000|2021-12-01 11:10:20||95.49||95.49||95.54||95.49|3
1638357030000|2021-12-01 11:10:30||95.54||95.49||95.54||95.49|10
1638357040000|2021-12-01 11:10:40|95.57||95.62||95.62||95.57||0
1638357050000|2021-12-01 11:10:50|95.57||95.62||95.62||95.57||0
1638357060000|2021-12-01 11:11:00|95.57||95.57||95.57||95.57||0
1638357100000|2021-12-01 11:11:40|95.62||95.62||95.62||95.62||29
1638357110000|2021-12-01 11:11:50|95.57||95.57||95.62||95.57||0
1638357120000|2021-12-01 11:12:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|80
1638357130000|2021-12-01 11:12:10|95.62||95.62||95.62||95.57||1
1638357140000|2021-12-01 11:12:20|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|1
1638357170000|2021-12-01 11:12:50|||||||||596
1638357180000|2021-12-01 11:13:00||95.44||95.44||95.44||95.44|153
1638357190000|2021-12-01 11:13:10|95.52|95.49|95.52|95.44|95.52|95.49|95.52|95.44|95
1638357200000|2021-12-01 11:13:20|||||||||7
1638357210000|2021-12-01 11:13:30|||||||||64
1638357260000|2021-12-01 11:14:20|||||||||25
1638357290000|2021-12-01 11:14:50|||||||||4
1638357300000|2021-12-01 11:15:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|258
1638357310000|2021-12-01 11:15:10||95.34||95.39||95.39||95.34|225
1638357320000|2021-12-01 11:15:20|||||||||1
1638357330000|2021-12-01 11:15:30|||||||||38
1638357340000|2021-12-01 11:15:40||95.34||95.34||95.34||95.34|30
1638357350000|2021-12-01 11:15:50|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|13
1638357360000|2021-12-01 11:16:00|95.47||95.42||95.47||95.42||49
1638357380000|2021-12-01 11:16:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|64
1638357390000|2021-12-01 11:16:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|24
1638357400000|2021-12-01 11:16:40||95.29||95.34||95.34||95.29|9
1638357440000|2021-12-01 11:17:20|||||||||30
1638357450000|2021-12-01 11:17:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|490
1638357460000|2021-12-01 11:17:40|||||||||10
1638357490000|2021-12-01 11:18:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|374
1638357500000|2021-12-01 11:18:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|750
1638357510000|2021-12-01 11:18:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|540
1638357520000|2021-12-01 11:18:40|||||||||2
1638357530000|2021-12-01 11:18:50|95.52||95.47||95.52||95.47||5
1638357540000|2021-12-01 11:19:00|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|84
1638357560000|2021-12-01 11:19:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|859
1638357570000|2021-12-01 11:19:30|||||||||54
1638357590000|2021-12-01 11:19:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|289
1638357610000|2021-12-01 11:20:10|95.52||95.52||95.52||95.52||212
1638357620000|2021-12-01 11:20:20|95.47||95.47||95.47||95.47||12
1638357630000|2021-12-01 11:20:30|||||||||25
1638357640000|2021-12-01 11:20:40|||||||||9
1638357650000|2021-12-01 11:20:50|||||||||199
1638357660000|2021-12-01 11:21:00|||||||||1
1638357700000|2021-12-01 11:21:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|225
1638357740000|2021-12-01 11:22:20||95.29||95.34||95.34||95.29|275
1638357750000|2021-12-01 11:22:30|||||||||7
1638357760000|2021-12-01 11:22:40|||||||||67
1638357770000|2021-12-01 11:22:50|||||||||143
1638357780000|2021-12-01 11:23:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|370
1638357790000|2021-12-01 11:23:10|||||||||174
1638357810000|2021-12-01 11:23:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|83
1638357830000|2021-12-01 11:23:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|161
1638357840000|2021-12-01 11:24:00||95.34||95.39||95.39||95.34|17
1638357850000|2021-12-01 11:24:10|||||||||37
1638357860000|2021-12-01 11:24:20|||||||||91
1638357870000|2021-12-01 11:24:30|||||||||9
1638357900000|2021-12-01 11:25:00|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|233
1638357910000|2021-12-01 11:25:10|95.47||95.47||95.52||95.47||0
1638357920000|2021-12-01 11:25:20|95.52||95.47||95.52||95.47||7800
1638357930000|2021-12-01 11:25:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|32
1638357940000|2021-12-01 11:25:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|272
1638357970000|2021-12-01 11:26:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|169
1638357980000|2021-12-01 11:26:20||95.49||95.49||95.49||95.49|0
1638357990000|2021-12-01 11:26:30||95.54||95.54||95.54||95.54|0
1638358000000|2021-12-01 11:26:40||95.49||95.49||95.49||95.49|10
1638358010000|2021-12-01 11:26:50||95.54||95.54||95.54||95.54|0
1638358020000|2021-12-01 11:27:00|||||||||6
1638358030000|2021-12-01 11:27:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|40
1638358040000|2021-12-01 11:27:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|120
1638358060000|2021-12-01 11:27:40|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|611
1638358070000|2021-12-01 11:27:50|||||||||30
1638358080000|2021-12-01 11:28:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|9
1638358090000|2021-12-01 11:28:10||95.39||95.44||95.44||95.39|11
1638358100000|2021-12-01 11:28:20|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|330
1638358160000|2021-12-01 11:29:20|||||||||27
1638358200000|2021-12-01 11:30:00|95.52||95.47||95.52||95.47||18
1638358210000|2021-12-01 11:30:10|95.52||95.47||95.52||95.47||0
1638358220000|2021-12-01 11:30:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|1
1638358230000|2021-12-01 11:30:30|95.57||95.52||95.57||95.52||28
1638358260000|2021-12-01 11:31:00|||||||||7
1638358270000|2021-12-01 11:31:10|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|30
1638358280000|2021-12-01 11:31:20||95.44||95.44||95.44||95.44|0
1638358290000|2021-12-01 11:31:30|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|1
1638358320000|2021-12-01 11:32:00|95.57||95.52||95.57||95.52||8
1638358330000|2021-12-01 11:32:10|95.57||95.57||95.57||95.57||0
1638358340000|2021-12-01 11:32:20|95.52||95.52||95.52||95.52||0
1638358350000|2021-12-01 11:32:30|95.57||95.52||95.57||95.52||0
1638358370000|2021-12-01 11:32:50|||||||||25
1638358410000|2021-12-01 11:33:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|39
1638358440000|2021-12-01 11:34:00||95.39||95.44||95.44||95.39|25
1638358450000|2021-12-01 11:34:10||95.39||95.44||95.44||95.39|0
1638358460000|2021-12-01 11:34:20||95.39||95.44||95.44||95.39|0
1638358470000|2021-12-01 11:34:30||95.39||95.39||95.44||95.39|0
1638358480000|2021-12-01 11:34:40||95.44||95.44||95.44||95.39|0
1638358490000|2021-12-01 11:34:50|||||||||30
1638358500000|2021-12-01 11:35:00||95.39||95.44||95.44||95.39|15
1638358520000|2021-12-01 11:35:20|95.57||95.57||95.57||95.57||48
1638358530000|2021-12-01 11:35:30||95.49||95.49||95.49||95.49|0
1638358540000|2021-12-01 11:35:40|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|247
1638358550000|2021-12-01 11:35:50|95.52||95.57||95.57||95.52||57
1638358560000|2021-12-01 11:36:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|47
1638358620000|2021-12-01 11:37:00|||||||||7
1638358650000|2021-12-01 11:37:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|18
1638358660000|2021-12-01 11:37:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|2
1638358680000|2021-12-01 11:38:00||95.44||95.44||95.44||95.44|7
1638358690000|2021-12-01 11:38:10|95.52||95.52||95.52||95.52||1
1638358740000|2021-12-01 11:39:00||95.39||95.39||95.39||95.39|25
1638358750000|2021-12-01 11:39:10|95.47|95.34|95.47|95.34|95.47|95.34|95.42|95.34|18
1638358760000|2021-12-01 11:39:20|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.39|5
1638358800000|2021-12-01 11:40:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|175
1638358810000|2021-12-01 11:40:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|4
1638358820000|2021-12-01 11:40:20|95.57||95.52||95.57||95.52||38
1638358830000|2021-12-01 11:40:30|95.57||95.52||95.57||95.52||0
1638358840000|2021-12-01 11:40:40|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|6
1638358850000|2021-12-01 11:40:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|14
1638358870000|2021-12-01 11:41:10|||||||||36
1638358880000|2021-12-01 11:41:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|61
1638358900000|2021-12-01 11:41:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|8
1638358920000|2021-12-01 11:42:00|||||||||12
1638358950000|2021-12-01 11:42:30|95.57||95.57||95.57||95.52||1
1638358960000|2021-12-01 11:42:40|95.52||95.52||95.52||95.52||0
1638358970000|2021-12-01 11:42:50|95.57||95.52||95.57||95.52||25
1638358980000|2021-12-01 11:43:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|58
1638359000000|2021-12-01 11:43:20|95.62||95.62||95.62||95.57||548
1638359010000|2021-12-01 11:43:30||95.54||95.49||95.54||95.49|57
1638359020000|2021-12-01 11:43:40|95.57||95.57||95.62||95.57||0
1638359040000|2021-12-01 11:44:00|||||||||26
1638359090000|2021-12-01 11:44:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|8
1638359100000|2021-12-01 11:45:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|35
1638359150000|2021-12-01 11:45:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|10
1638359160000|2021-12-01 11:46:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|37
1638359190000|2021-12-01 11:46:30|||||||||84
1638359200000|2021-12-01 11:46:40|||||||||16
1638359250000|2021-12-01 11:47:30|||||||||10
1638359260000|2021-12-01 11:47:40|95.62||95.57||95.62||95.57||35
1638359270000|2021-12-01 11:47:50|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|0
1638359280000|2021-12-01 11:48:00|||||||||1
1638359320000|2021-12-01 11:48:40|||||||||99
1638359330000|2021-12-01 11:48:50|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|111
1638359340000|2021-12-01 11:49:00|95.62|95.59|95.72|95.64|95.72|95.64|95.62|95.59|99
1638359370000|2021-12-01 11:49:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|425
1638359380000|2021-12-01 11:49:40|||||||||75
1638359420000|2021-12-01 11:50:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|25
1638359460000|2021-12-01 11:51:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|10
1638359480000|2021-12-01 11:51:20|||||||||25
1638359500000|2021-12-01 11:51:40|||||||||2
1638359510000|2021-12-01 11:51:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|1
1638359520000|2021-12-01 11:52:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|105
1638359530000|2021-12-01 11:52:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|15
1638359540000|2021-12-01 11:52:20|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|2
1638359550000|2021-12-01 11:52:30|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|0
1638359560000|2021-12-01 11:52:40|95.77|95.74|95.82|95.69|95.82|95.74|95.77|95.69|3
1638359570000|2021-12-01 11:52:50||95.74||95.69||95.74||95.69|0
1638359580000|2021-12-01 11:53:00|95.77||95.77||95.77||95.77||0
1638359640000|2021-12-01 11:54:00|||||||||25
1638359650000|2021-12-01 11:54:10|||||||||2
1638359700000|2021-12-01 11:55:00|||||||||25
1638359710000|2021-12-01 11:55:10|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|9
1638359750000|2021-12-01 11:55:50|95.82||95.77||95.82||95.77||44
1638359770000|2021-12-01 11:56:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|8
1638359780000|2021-12-01 11:56:20|||||||||26
1638359830000|2021-12-01 11:57:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|40
1638359850000|2021-12-01 11:57:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|10
1638359860000|2021-12-01 11:57:40||95.69||95.69||95.74||95.69|0
1638359870000|2021-12-01 11:57:50||95.74||95.74||95.74||95.69|0
1638359880000|2021-12-01 11:58:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|30
1638359910000|2021-12-01 11:58:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|7
1638359920000|2021-12-01 11:58:40|||||||||13
1638359930000|2021-12-01 11:58:50||95.69||95.74||95.74||95.69|2
1638359960000|2021-12-01 11:59:20|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|8
1638359970000|2021-12-01 11:59:30|95.82||95.82||95.87||95.82||0
1638360000000|2021-12-01 12:00:00||95.69||95.74||95.74||95.69|63
1638360010000|2021-12-01 12:00:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|122
1638360020000|2021-12-01 12:00:20|||||||||5
1638360030000|2021-12-01 12:00:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.79|88
1638360040000|2021-12-01 12:00:40|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|25
1638360050000|2021-12-01 12:00:50||95.84||95.84||95.84||95.84|0
1638360060000|2021-12-01 12:01:00|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|8
1638360070000|2021-12-01 12:01:10|95.92||95.87||95.92||95.87||0
1638360120000|2021-12-01 12:02:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|193
1638360130000|2021-12-01 12:02:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|26
1638360140000|2021-12-01 12:02:20|||||||||72
1638360170000|2021-12-01 12:02:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|158
1638360220000|2021-12-01 12:03:40|||||||||25
1638360250000|2021-12-01 12:04:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|190
1638360290000|2021-12-01 12:04:50||95.69||95.74||95.74||95.69|179
1638360330000|2021-12-01 12:05:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|232
1638360370000|2021-12-01 12:06:10|||||||||25
1638360420000|2021-12-01 12:07:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|204
1638360450000|2021-12-01 12:07:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|75
1638360490000|2021-12-01 12:08:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|191
1638360520000|2021-12-01 12:08:40||95.69||95.69||95.69||95.69|150
1638360530000|2021-12-01 12:08:50||95.74||95.74||95.74||95.74|10
1638360540000|2021-12-01 12:09:00|||||||||60
1638360570000|2021-12-01 12:09:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|140
1638360580000|2021-12-01 12:09:40||95.64||95.69||95.69||95.64|21
1638360600000|2021-12-01 12:10:00||95.64||95.69||95.69||95.64|20
1638360610000|2021-12-01 12:10:10|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|42
1638360620000|2021-12-01 12:10:20||95.69||95.69||95.69||95.69|0
1638360630000|2021-12-01 12:10:30||95.64||95.69||95.69||95.64|0
1638360640000|2021-12-01 12:10:40||95.64||95.69||95.69||95.64|0
1638360650000|2021-12-01 12:10:50|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|0
1638360670000|2021-12-01 12:11:10|95.67|95.59|95.72|95.59|95.72|95.59|95.67|95.59|4
1638360680000|2021-12-01 12:11:20||95.64||95.64||95.64||95.64|4
1638360720000|2021-12-01 12:12:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|181
1638360730000|2021-12-01 12:12:10|||||||||12
1638360740000|2021-12-01 12:12:20|||||||||25
1638360750000|2021-12-01 12:12:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|53
1638360760000|2021-12-01 12:12:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|3
1638360770000|2021-12-01 12:12:50||95.69||95.69||95.74||95.69|0
1638360780000|2021-12-01 12:13:00|95.77|95.74|95.82|95.74|95.82|95.74|95.77|95.69|631
1638360810000|2021-12-01 12:13:30|||||||||25
1638360820000|2021-12-01 12:13:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|248
1638360840000|2021-12-01 12:14:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|382
1638360850000|2021-12-01 12:14:10|||||||||1
1638360890000|2021-12-01 12:14:50|||||||||25
1638360940000|2021-12-01 12:15:40|||||||||5
1638360950000|2021-12-01 12:15:50|||||||||80
1638360960000|2021-12-01 12:16:00|||||||||26
1638360980000|2021-12-01 12:16:20|||||||||1680
1638360990000|2021-12-01 12:16:30|||||||||60
1638361020000|2021-12-01 12:17:00|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|99
1638361030000|2021-12-01 12:17:10|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.79|39
1638361040000|2021-12-01 12:17:20|95.97|95.79|96.02|95.94|96.02|95.94|95.97|95.79|261
1638361050000|2021-12-01 12:17:30|95.97|95.89|95.97|95.89|95.97|95.94|95.97|95.89|33
1638361060000|2021-12-01 12:17:40|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|72
1638361080000|2021-12-01 12:18:00|95.92|95.84|95.97|95.84|95.97|95.89|95.92|95.84|29
1638361090000|2021-12-01 12:18:10|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|0
1638361100000|2021-12-01 12:18:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|2
1638361140000|2021-12-01 12:19:00|95.87|95.79|95.92|95.79|95.92|95.84|95.87|95.79|162
1638361150000|2021-12-01 12:19:10|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|1
1638361170000|2021-12-01 12:19:30||95.79||95.84||95.84||95.79|0
1638361190000|2021-12-01 12:19:50|||||||||108
1638361200000|2021-12-01 12:20:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|169
1638361210000|2021-12-01 12:20:10|96.02|95.89|96.02|95.94|96.02|95.94|96.02|95.89|3
1638361220000|2021-12-01 12:20:20||95.89||95.94||95.94||95.89|0
1638361260000|2021-12-01 12:21:00|||||||||25
1638361280000|2021-12-01 12:21:20|||||||||3
1638361330000|2021-12-01 12:22:10|||||||||25
1638361350000|2021-12-01 12:22:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.94|76
1638361370000|2021-12-01 12:22:50||95.94||95.94||95.99||95.94|32
1638361380000|2021-12-01 12:23:00|96.02|95.99|96.07|95.94|96.07|95.99|96.02|95.94|17
1638361390000|2021-12-01 12:23:10|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.99|0
1638361400000|2021-12-01 12:23:20||95.94||95.94||95.99||95.94|25
1638361410000|2021-12-01 12:23:30||95.99||95.99||95.99||95.94|0
1638361480000|2021-12-01 12:24:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|417
1638361500000|2021-12-01 12:25:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|33
1638361540000|2021-12-01 12:25:40|96.07||96.02||96.07||96.02||60
1638361550000|2021-12-01 12:25:50|96.07||96.07||96.07||96.02||28
1638361560000|2021-12-01 12:26:00|96.02||96.02||96.02||96.02||2
1638361570000|2021-12-01 12:26:10|96.07|95.99|96.07|95.94|96.07|95.99|96.02|95.94|8
1638361580000|2021-12-01 12:26:20||95.99||95.99||95.99||95.99|0
1638361630000|2021-12-01 12:27:10|||||||||33
1638361640000|2021-12-01 12:27:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|15
1638361660000|2021-12-01 12:27:40||95.89||95.89||95.94||95.89|260
1638361670000|2021-12-01 12:27:50||95.94||95.94||95.94||95.89|0
1638361680000|2021-12-01 12:28:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|109
1638361690000|2021-12-01 12:28:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|9
1638361710000|2021-12-01 12:28:30||95.89||95.89||95.94||95.89|0
1638361720000|2021-12-01 12:28:40||95.94||95.94||95.94||95.89|0
1638361730000|2021-12-01 12:28:50||95.89||95.89||95.89||95.89|35
1638361740000|2021-12-01 12:29:00||95.94||95.94||95.94||95.94|7
1638361750000|2021-12-01 12:29:10||95.89||95.94||95.94||95.89|0
1638361760000|2021-12-01 12:29:20||95.89||95.94||95.94||95.89|0
1638361770000|2021-12-01 12:29:30||95.89||95.89||95.94||95.89|0
1638361780000|2021-12-01 12:29:40||95.94||95.89||95.94||95.89|0
1638361790000|2021-12-01 12:29:50|95.97|95.94|96.02|95.89|96.02|95.94|95.97|95.89|32
1638361800000|2021-12-01 12:30:00|95.97||96.02||96.02||95.97||6
1638361810000|2021-12-01 12:30:10||95.94||95.94||95.94||95.89|1
1638361860000|2021-12-01 12:31:00|||||||||6
1638361870000|2021-12-01 12:31:10||95.89||95.89||95.94||95.89|6
1638361880000|2021-12-01 12:31:20||95.94||95.94||95.94||95.94|0
1638361920000|2021-12-01 12:32:00||95.89||95.89||95.89||95.89|6
1638361930000|2021-12-01 12:32:10|95.97||95.97||95.97||95.97||0
1638362000000|2021-12-01 12:33:20||95.84||95.84||95.84||95.84|143
1638362010000|2021-12-01 12:33:30|95.92||95.92||95.92||95.92||2
1638362020000|2021-12-01 12:33:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|8
1638362040000|2021-12-01 12:34:00|96.02|95.94|96.02|95.89|96.02|95.94|95.97|95.89|9
1638362050000|2021-12-01 12:34:10|95.97||95.97||95.97||95.97||0
1638362060000|2021-12-01 12:34:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|600
1638362100000|2021-12-01 12:35:00|||||||||1
1638362110000|2021-12-01 12:35:10|||||||||1
1638362130000|2021-12-01 12:35:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|107
1638362150000|2021-12-01 12:35:50||95.74||95.79||95.79||95.74|8
1638362160000|2021-12-01 12:36:00||95.74||95.79||95.79||95.74|6
1638362220000|2021-12-01 12:37:00||95.74||95.74||95.74||95.74|7
1638362230000|2021-12-01 12:37:10|95.82||95.87||95.87||95.82||23
1638362240000|2021-12-01 12:37:20||95.79||95.79||95.79||95.74|0
1638362250000|2021-12-01 12:37:30|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|0
1638362260000|2021-12-01 12:37:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|242
1638362270000|2021-12-01 12:37:50|||||||||184
1638362290000|2021-12-01 12:38:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|211
1638362310000|2021-12-01 12:38:30||95.59||95.64||95.64||95.59|9
1638362320000|2021-12-01 12:38:40|||||||||487
1638362330000|2021-12-01 12:38:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|60
1638362340000|2021-12-01 12:39:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|9
1638362350000|2021-12-01 12:39:10|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|2
1638362360000|2021-12-01 12:39:20||95.69||95.69||95.69||95.69|0
1638362390000|2021-12-01 12:39:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|3
1638362400000|2021-12-01 12:40:00|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|467
1638362410000|2021-12-01 12:40:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|10
1638362430000|2021-12-01 12:40:30||95.74||95.79||95.79||95.74|0
1638362440000|2021-12-01 12:40:40|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|0
1638362450000|2021-12-01 12:40:50|95.92|95.79|95.92|95.84|95.92|95.84|95.92|95.74|157
1638362460000|2021-12-01 12:41:00||95.79||95.79||95.79||95.79|35
1638362470000|2021-12-01 12:41:10|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|0
1638362480000|2021-12-01 12:41:20||95.74||95.74||95.74||95.74|4
1638362490000|2021-12-01 12:41:30||95.79||95.74||95.79||95.74|0
1638362500000|2021-12-01 12:41:40||95.79||95.74||95.79||95.74|0
1638362510000|2021-12-01 12:41:50||95.79||95.74||95.79||95.74|0
1638362520000|2021-12-01 12:42:00|95.82||95.82||95.82||95.82||0
1638362540000|2021-12-01 12:42:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|11
1638362560000|2021-12-01 12:42:40||95.74||95.79||95.79||95.74|0
1638362630000|2021-12-01 12:43:50|||||||||45
1638362640000|2021-12-01 12:44:00|||||||||34
1638362650000|2021-12-01 12:44:10|||||||||96
1638362660000|2021-12-01 12:44:20|||||||||3
1638362670000|2021-12-01 12:44:30|||||||||121
1638362690000|2021-12-01 12:44:50|||||||||7
1638362700000|2021-12-01 12:45:00|||||||||10
1638362730000|2021-12-01 12:45:30|||||||||383
1638362760000|2021-12-01 12:46:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|225
1638362770000|2021-12-01 12:46:10|||||||||5
1638362780000|2021-12-01 12:46:20|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|1
1638362790000|2021-12-01 12:46:30|95.92||95.87||95.92||95.87||0
1638362810000|2021-12-01 12:46:50|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|42
1638362820000|2021-12-01 12:47:00|||||||||40
1638362830000|2021-12-01 12:47:10|||||||||10
1638362850000|2021-12-01 12:47:30|||||||||88
1638362890000|2021-12-01 12:48:10|||||||||7
1638362900000|2021-12-01 12:48:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|44
1638362910000|2021-12-01 12:48:30|||||||||360
1638362920000|2021-12-01 12:48:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|228
1638362940000|2021-12-01 12:49:00||95.74||95.79||95.79||95.74|12
1638362950000|2021-12-01 12:49:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|8
1638362970000|2021-12-01 12:49:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|125
1638363000000|2021-12-01 12:50:00|||||||||3
1638363050000|2021-12-01 12:50:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|56
1638363060000|2021-12-01 12:51:00||95.79||95.84||95.84||95.79|1
1638363070000|2021-12-01 12:51:10|||||||||7
1638363150000|2021-12-01 12:52:30|||||||||3
1638363230000|2021-12-01 12:53:50|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|50
1638363270000|2021-12-01 12:54:30|||||||||14
1638363290000|2021-12-01 12:54:50|||||||||2
1638363300000|2021-12-01 12:55:00|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|23
1638363320000|2021-12-01 12:55:20|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|3
1638363330000|2021-12-01 12:55:30|95.87||95.87||95.87||95.87||0
1638363340000|2021-12-01 12:55:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1638363360000|2021-12-01 12:56:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|6
1638363370000|2021-12-01 12:56:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1638363410000|2021-12-01 12:56:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|4
1638363420000|2021-12-01 12:57:00|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.84|6
1638363430000|2021-12-01 12:57:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|1
1638363500000|2021-12-01 12:58:20|||||||||7
1638363550000|2021-12-01 12:59:10||95.74||95.79||95.79||95.74|8
1638363580000|2021-12-01 12:59:40||95.74||95.74||95.74||95.74|5
1638363600000|2021-12-01 13:00:00||95.79||95.79||95.79||95.79|0
1638363640000|2021-12-01 13:00:40|||||||||244
1638363650000|2021-12-01 13:00:50|||||||||135
1638363670000|2021-12-01 13:01:10|||||||||53
1638363680000|2021-12-01 13:01:20|||||||||1
1638363690000|2021-12-01 13:01:30|||||||||11
1638363700000|2021-12-01 13:01:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|151
1638363710000|2021-12-01 13:01:50||95.69||95.74||95.74||95.69|15
1638363720000|2021-12-01 13:02:00||95.69||95.74||95.74||95.69|11
1638363740000|2021-12-01 13:02:20|||||||||6
1638363750000|2021-12-01 13:02:30|95.87||95.82||95.87||95.82||40
1638363760000|2021-12-01 13:02:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|1
1638363770000|2021-12-01 13:02:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1
1638363780000|2021-12-01 13:03:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|7
1638363830000|2021-12-01 13:03:50|95.87||95.87||95.87||95.82||3
1638363840000|2021-12-01 13:04:00|95.82||95.82||95.82||95.82||0
1638363850000|2021-12-01 13:04:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|10
1638363880000|2021-12-01 13:04:40|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|28
1638363900000|2021-12-01 13:05:00||95.74||95.74||95.79||95.74|10
1638363910000|2021-12-01 13:05:10|95.82||95.82||95.82||95.82||324
1638363920000|2021-12-01 13:05:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|712
1638363930000|2021-12-01 13:05:30||95.74||95.79||95.79||95.74|2
1638363940000|2021-12-01 13:05:40||95.74||95.79||95.79||95.74|1
1638363960000|2021-12-01 13:06:00|||||||||7
1638364000000|2021-12-01 13:06:40|||||||||23
1638364010000|2021-12-01 13:06:50|||||||||12
1638364040000|2021-12-01 13:07:20|||||||||177
1638364110000|2021-12-01 13:08:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|54
1638364120000|2021-12-01 13:08:40|||||||||1
1638364130000|2021-12-01 13:08:50|||||||||6
1638364140000|2021-12-01 13:09:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|235
1638364150000|2021-12-01 13:09:10|||||||||245
1638364160000|2021-12-01 13:09:20|||||||||1
1638364170000|2021-12-01 13:09:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|3
1638364190000|2021-12-01 13:09:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|43
1638364200000|2021-12-01 13:10:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|251
1638364230000|2021-12-01 13:10:30|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|53
1638364300000|2021-12-01 13:11:40|||||||||142
1638364330000|2021-12-01 13:12:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|160
1638364340000|2021-12-01 13:12:20|||||||||7
1638364350000|2021-12-01 13:12:30|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|67
1638364360000|2021-12-01 13:12:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|151
1638364380000|2021-12-01 13:13:00|||||||||10
1638364390000|2021-12-01 13:13:10|||||||||53
1638364440000|2021-12-01 13:14:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|404
1638364450000|2021-12-01 13:14:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|273
1638364470000|2021-12-01 13:14:30|||||||||37
1638364480000|2021-12-01 13:14:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|102
1638364490000|2021-12-01 13:14:50|||||||||156
1638364500000|2021-12-01 13:15:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|26
1638364520000|2021-12-01 13:15:20|96.12||96.07||96.12||96.07||412
1638364530000|2021-12-01 13:15:30|96.12||96.07||96.12||96.07||7
1638364550000|2021-12-01 13:15:50|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|22
1638364560000|2021-12-01 13:16:00|96.07||96.07||96.12||96.07||8
1638364590000|2021-12-01 13:16:30|||||||||75
1638364620000|2021-12-01 13:17:00|||||||||4
1638364630000|2021-12-01 13:17:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|99
1638364640000|2021-12-01 13:17:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|104
1638364680000|2021-12-01 13:18:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|129
1638364690000|2021-12-01 13:18:10|||||||||28
1638364710000|2021-12-01 13:18:30|||||||||279
1638364730000|2021-12-01 13:18:50|96.17||96.17||96.17||96.17||61
1638364740000|2021-12-01 13:19:00|96.12||96.12||96.12||96.12||22
1638364750000|2021-12-01 13:19:10|||||||||6
1638364760000|2021-12-01 13:19:20||95.99||95.99||96.04||95.99|15
1638364770000|2021-12-01 13:19:30||96.04||95.99||96.04||95.99|30
1638364780000|2021-12-01 13:19:40||96.04||96.04||96.04||95.99|0
1638364800000|2021-12-01 13:20:00|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|30
1638364810000|2021-12-01 13:20:10|96.12||96.07||96.12||96.07||0
1638364820000|2021-12-01 13:20:20|96.12||96.12||96.12||96.07||6
1638364830000|2021-12-01 13:20:30|96.07||96.07||96.12||96.07||0
1638364870000|2021-12-01 13:21:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|305
1638364880000|2021-12-01 13:21:20|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|48
1638364890000|2021-12-01 13:21:30|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.99|0
1638364920000|2021-12-01 13:22:00|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|152
1638364950000|2021-12-01 13:22:30|||||||||13
1638364960000|2021-12-01 13:22:40||95.94||95.99||95.99||95.94|255
1638364970000|2021-12-01 13:22:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|149
1638365010000|2021-12-01 13:23:30|||||||||3
1638365020000|2021-12-01 13:23:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|162
1638365030000|2021-12-01 13:23:50|||||||||23
1638365050000|2021-12-01 13:24:10|96.02||96.02||96.02||96.02||21
1638365060000|2021-12-01 13:24:20|95.97|95.94|96.02|95.89|96.02|95.94|95.97|95.89|4
1638365070000|2021-12-01 13:24:30||95.94||95.94||95.94||95.89|0
1638365100000|2021-12-01 13:25:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|44
1638365110000|2021-12-01 13:25:10||95.94||95.99||95.99||95.94|1
1638365140000|2021-12-01 13:25:40||95.94||95.99||95.99||95.94|0
1638365150000|2021-12-01 13:25:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|0
1638365160000|2021-12-01 13:26:00|96.02||96.02||96.02||96.02||0
1638365190000|2021-12-01 13:26:30||95.89||95.94||95.94||95.89|7
1638365200000|2021-12-01 13:26:40|||||||||30
1638365210000|2021-12-01 13:26:50|||||||||5
1638365220000|2021-12-01 13:27:00||95.89||95.89||95.94||95.89|8
1638365230000|2021-12-01 13:27:10|95.97||95.97||96.02||95.97||19
1638365240000|2021-12-01 13:27:20|||||||||10
1638365250000|2021-12-01 13:27:30|96.02||95.97||96.02||95.97||4
1638365270000|2021-12-01 13:27:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|0
1638365280000|2021-12-01 13:28:00||95.89||95.89||95.94||95.89|7
1638365290000|2021-12-01 13:28:10||95.94||95.94||95.94||95.89|0
1638365300000|2021-12-01 13:28:20||95.89||95.94||95.94||95.89|0
1638365310000|2021-12-01 13:28:30||95.89||95.89||95.89||95.89|0
1638365330000|2021-12-01 13:28:50|95.97||95.97||95.97||95.97||0
1638365340000|2021-12-01 13:29:00||95.84||95.84||95.84||95.84|34
1638365350000|2021-12-01 13:29:10|95.92||95.92||95.92||95.92||21
1638365360000|2021-12-01 13:29:20|95.97||95.92||95.97||95.92||0
1638365380000|2021-12-01 13:29:40|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|1556
1638365390000|2021-12-01 13:29:50||95.79||95.79||95.79||95.79|4
1638365400000|2021-12-01 13:30:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|19
1638365410000|2021-12-01 13:30:10|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|4
1638365450000|2021-12-01 13:30:50|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|25
1638365460000|2021-12-01 13:31:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|17
1638365470000|2021-12-01 13:31:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|246
1638365480000|2021-12-01 13:31:20|||||||||198
1638365490000|2021-12-01 13:31:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|156
1638365550000|2021-12-01 13:32:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1638365600000|2021-12-01 13:33:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|39
1638365610000|2021-12-01 13:33:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|12
1638365650000|2021-12-01 13:34:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|9
1638365660000|2021-12-01 13:34:20|96.02||95.97||96.02||95.97||13
1638365670000|2021-12-01 13:34:30|96.02||95.97||96.02||95.97||0
1638365680000|2021-12-01 13:34:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|1378
1638365690000|2021-12-01 13:34:50|96.12||96.07||96.12||96.07||16
1638365700000|2021-12-01 13:35:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|103
1638365710000|2021-12-01 13:35:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1638365730000|2021-12-01 13:35:30|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|133
1638365740000|2021-12-01 13:35:40|96.12|96.04|96.12|96.04|96.12|96.04|96.07|96.04|9
1638365770000|2021-12-01 13:36:10|||||||||5
1638365810000|2021-12-01 13:36:50|96.17||96.17||96.17||96.17||329
1638365820000|2021-12-01 13:37:00|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|20
1638365840000|2021-12-01 13:37:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|442
1638365850000|2021-12-01 13:37:30|||||||||357
1638365860000|2021-12-01 13:37:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|352
1638365880000|2021-12-01 13:38:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|186
1638365890000|2021-12-01 13:38:10||95.94||95.99||95.99||95.94|59
1638365920000|2021-12-01 13:38:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|123
1638365980000|2021-12-01 13:39:40|96.22|96.09|96.17|96.09|96.22|96.09|96.17|96.09|917
1638366010000|2021-12-01 13:40:10|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|50
1638366020000|2021-12-01 13:40:20|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|14
1638366040000|2021-12-01 13:40:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|287
1638366050000|2021-12-01 13:40:50|||||||||36
1638366060000|2021-12-01 13:41:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|51
1638366120000|2021-12-01 13:42:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|407
1638366130000|2021-12-01 13:42:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|38
1638366140000|2021-12-01 13:42:20|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|530
1638366170000|2021-12-01 13:42:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|200
1638366180000|2021-12-01 13:43:00|||||||||523
1638366190000|2021-12-01 13:43:10||96.09||96.09||96.14||96.09|144
1638366200000|2021-12-01 13:43:20||96.14||96.09||96.14||96.09|12
1638366210000|2021-12-01 13:43:30||96.14||96.14||96.14||96.14|0
1638366220000|2021-12-01 13:43:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|6
1638366240000|2021-12-01 13:44:00||96.04||96.09||96.09||96.04|109
1638366260000|2021-12-01 13:44:20|||||||||8
1638366310000|2021-12-01 13:45:10||96.04||96.09||96.09||96.04|7
1638366360000|2021-12-01 13:46:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|52
1638366400000|2021-12-01 13:46:40|||||||||100
1638366420000|2021-12-01 13:47:00|||||||||48
1638366430000|2021-12-01 13:47:10||96.09||96.14||96.14||96.09|0
1638366440000|2021-12-01 13:47:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|1264
1638366450000|2021-12-01 13:47:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|102
1638366460000|2021-12-01 13:47:40|||||||||402
1638366470000|2021-12-01 13:47:50|||||||||37
1638366480000|2021-12-01 13:48:00||96.09||96.14||96.14||96.09|8
1638366490000|2021-12-01 13:48:10|||||||||19
1638366510000|2021-12-01 13:48:30|||||||||25
1638366520000|2021-12-01 13:48:40|||||||||1
1638366540000|2021-12-01 13:49:00|||||||||7
1638366550000|2021-12-01 13:49:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|24
1638366570000|2021-12-01 13:49:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|74
1638366580000|2021-12-01 13:49:40||96.09||96.09||96.14||96.09|20
1638366600000|2021-12-01 13:50:00|96.17||96.17||96.17||96.17||6
1638366620000|2021-12-01 13:50:20||96.04||96.09||96.09||96.04|7
1638366660000|2021-12-01 13:51:00|||||||||74
1638366670000|2021-12-01 13:51:10|||||||||2
1638366680000|2021-12-01 13:51:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|914
1638366690000|2021-12-01 13:51:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|1269
1638366700000|2021-12-01 13:51:40|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|1439
1638366710000|2021-12-01 13:51:50|96.27|96.24|96.32|96.24|96.32|96.24|96.27|96.19|151
1638366720000|2021-12-01 13:52:00|96.27|96.14|96.22|96.14|96.27|96.14|96.22|96.14|875
1638366750000|2021-12-01 13:52:30||96.09||96.09||96.09||96.09|39
1638366760000|2021-12-01 13:52:40|96.17||96.17||96.17||96.17||0
1638366770000|2021-12-01 13:52:50|96.12|96.04|96.22|96.14|96.22|96.14|96.12|96.04|604
1638366780000|2021-12-01 13:53:00|||||||||7
1638366790000|2021-12-01 13:53:10|||||||||278
1638366800000|2021-12-01 13:53:20|||||||||92
1638366810000|2021-12-01 13:53:30|||||||||277
1638366820000|2021-12-01 13:53:40|||||||||1
1638366840000|2021-12-01 13:54:00|96.27||96.22||96.27||96.22||419
1638366850000|2021-12-01 13:54:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|250
1638366870000|2021-12-01 13:54:30|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|60
1638366890000|2021-12-01 13:54:50|||||||||70
1638366900000|2021-12-01 13:55:00|||||||||61
1638366980000|2021-12-01 13:56:20|96.32||96.32||96.32||96.32||30
1638366990000|2021-12-01 13:56:30|96.27||96.27||96.27||96.27||0
1638367000000|2021-12-01 13:56:40|||||||||2
1638367010000|2021-12-01 13:56:50|96.32||96.32||96.32||96.32||3
1638367020000|2021-12-01 13:57:00|96.27||96.32||96.32||96.27||53
1638367030000|2021-12-01 13:57:10||96.24||96.24||96.24||96.24|0
1638367040000|2021-12-01 13:57:20|||||||||1
1638367050000|2021-12-01 13:57:30|||||||||4
1638367060000|2021-12-01 13:57:40|96.37||96.32||96.37||96.32||4
1638367070000|2021-12-01 13:57:50|96.37||96.32||96.37||96.32||0
1638367100000|2021-12-01 13:58:20|||||||||17
1638367130000|2021-12-01 13:58:50|||||||||3
1638367140000|2021-12-01 13:59:00||96.19||96.19||96.19||96.19|50
1638367150000|2021-12-01 13:59:10||96.24||96.24||96.24||96.24|9
1638367160000|2021-12-01 13:59:20|96.37||96.37||96.37||96.37||10
1638367170000|2021-12-01 13:59:30||96.29||96.29||96.29||96.29|1
1638367180000|2021-12-01 13:59:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|51
1638367190000|2021-12-01 13:59:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|209
1638367200000|2021-12-01 14:00:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|126
1638367210000|2021-12-01 14:00:10||96.24||96.29||96.29||96.24|0
1638367220000|2021-12-01 14:00:20||96.24||96.24||96.24||96.24|1
1638367230000|2021-12-01 14:00:30||96.29||96.29||96.29||96.29|0
1638367240000|2021-12-01 14:00:40|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|5
1638367250000|2021-12-01 14:00:50|96.37||96.37||96.37||96.32||0
1638367260000|2021-12-01 14:01:00|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.24|7
1638367270000|2021-12-01 14:01:10|||||||||82
1638367290000|2021-12-01 14:01:30|||||||||117
1638367300000|2021-12-01 14:01:40|||||||||151
1638367310000|2021-12-01 14:01:50|||||||||2
1638367320000|2021-12-01 14:02:00|||||||||56
1638367340000|2021-12-01 14:02:20|||||||||38
1638367350000|2021-12-01 14:02:30||96.24||96.24||96.29||96.24|5
1638367360000|2021-12-01 14:02:40|96.32||96.37||96.37||96.32||2
1638367370000|2021-12-01 14:02:50|96.32||96.32||96.32||96.32||0
1638367390000|2021-12-01 14:03:10||96.19||96.19||96.24||96.19|44
1638367400000|2021-12-01 14:03:20|96.27||96.32||96.32||96.27||2
1638367410000|2021-12-01 14:03:30|96.27||96.27||96.27||96.27||0
1638367430000|2021-12-01 14:03:50|||||||||3
1638367440000|2021-12-01 14:04:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|72
1638367450000|2021-12-01 14:04:10|||||||||11
1638367460000|2021-12-01 14:04:20|||||||||9
1638367500000|2021-12-01 14:05:00|||||||||56
1638367510000|2021-12-01 14:05:10||96.19||96.19||96.19||96.19|47
1638367530000|2021-12-01 14:05:30||96.24||96.24||96.24||96.19|5
1638367540000|2021-12-01 14:05:40||96.19||96.24||96.24||96.19|0
1638367570000|2021-12-01 14:06:10||96.19||96.19||96.24||96.19|15
1638367580000|2021-12-01 14:06:20||96.24||96.24||96.24||96.24|0
1638367600000|2021-12-01 14:06:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|78
1638367640000|2021-12-01 14:07:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|3
1638367670000|2021-12-01 14:07:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|96
1638367680000|2021-12-01 14:08:00|||||||||12
1638367700000|2021-12-01 14:08:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|436
1638367720000|2021-12-01 14:08:40||96.09||96.09||96.09||96.09|15
1638367730000|2021-12-01 14:08:50||96.14||96.14||96.14||96.09|5
1638367750000|2021-12-01 14:09:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|15
1638367770000|2021-12-01 14:09:30|||||||||6
1638367790000|2021-12-01 14:09:50||96.04||96.04||96.04||96.04|8
1638367800000|2021-12-01 14:10:00||96.09||96.04||96.09||96.04|9
1638367810000|2021-12-01 14:10:10|96.12||96.12||96.12||96.12||0
1638367820000|2021-12-01 14:10:20|96.17||96.17||96.17||96.17||18
1638367830000|2021-12-01 14:10:30|96.12||96.12||96.12||96.12||2
1638367840000|2021-12-01 14:10:40|||||||||32
1638367850000|2021-12-01 14:10:50|||||||||16
1638367860000|2021-12-01 14:11:00|||||||||7
1638367940000|2021-12-01 14:12:20|||||||||72
1638367950000|2021-12-01 14:12:30|||||||||33
1638368040000|2021-12-01 14:14:00|||||||||1
1638368050000|2021-12-01 14:14:10|||||||||14
1638368080000|2021-12-01 14:14:40|||||||||254
1638368090000|2021-12-01 14:14:50||95.99||95.99||96.04||95.99|66
1638368100000|2021-12-01 14:15:00|96.07|96.04|96.12|95.99|96.12|96.04|96.07|95.99|16
1638368110000|2021-12-01 14:15:10||96.04||96.04||96.04||95.99|0
1638368130000|2021-12-01 14:15:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|2
1638368200000|2021-12-01 14:16:40|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|11
1638368210000|2021-12-01 14:16:50||96.04||96.04||96.04||96.04|0
1638368220000|2021-12-01 14:17:00||95.99||95.99||96.04||95.99|7
1638368230000|2021-12-01 14:17:10||96.04||96.04||96.04||96.04|0
1638368240000|2021-12-01 14:17:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1638368250000|2021-12-01 14:17:30|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|0
1638368260000|2021-12-01 14:17:40||96.04||96.04||96.04||95.99|0
1638368270000|2021-12-01 14:17:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1638368280000|2021-12-01 14:18:00|||||||||5
1638368310000|2021-12-01 14:18:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|7
1638368320000|2021-12-01 14:18:40|||||||||2
1638368330000|2021-12-01 14:18:50|96.07|95.99|96.07|95.99|96.07|96.04|96.07|95.99|0
1638368360000|2021-12-01 14:19:20|||||||||1
1638368370000|2021-12-01 14:19:30|96.02|95.94|96.07|95.94|96.07|95.99|96.02|95.94|560
1638368390000|2021-12-01 14:19:50|96.02|95.99|96.07|95.94|96.07|95.99|96.02|95.94|1
1638368400000|2021-12-01 14:20:00|96.02||96.07||96.07||96.02||10
1638368410000|2021-12-01 14:20:10|96.02||96.02||96.02||96.02||0
1638368420000|2021-12-01 14:20:20||95.89||95.89||95.89||95.89|0
1638368430000|2021-12-01 14:20:30|95.97|95.94|96.02|95.89|96.02|95.94|95.97|95.89|0
1638368440000|2021-12-01 14:20:40|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|0
1638368470000|2021-12-01 14:21:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|17
1638368490000|2021-12-01 14:21:30|95.97|95.89|95.97|95.89|95.97|95.94|95.97|95.89|51
1638368520000|2021-12-01 14:22:00|||||||||37
1638368550000|2021-12-01 14:22:30||95.84||95.89||95.89||95.84|0
1638368560000|2021-12-01 14:22:40||95.84||95.89||95.89||95.84|142
1638368570000|2021-12-01 14:22:50|95.92|95.84|95.92|95.84|95.92|95.89|95.92|95.84|1
1638368580000|2021-12-01 14:23:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|9
1638368590000|2021-12-01 14:23:10|95.92|95.84|95.92|95.84|95.92|95.89|95.92|95.84|15
1638368630000|2021-12-01 14:23:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|2
1638368670000|2021-12-01 14:24:30|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|532
1638368680000|2021-12-01 14:24:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|494
1638368690000|2021-12-01 14:24:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|29
1638368700000|2021-12-01 14:25:00|||||||||111
1638368720000|2021-12-01 14:25:20|||||||||1
1638368730000|2021-12-01 14:25:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|116
1638368740000|2021-12-01 14:25:40|||||||||2
1638368750000|2021-12-01 14:25:50|||||||||4
1638368760000|2021-12-01 14:26:00|||||||||6
1638368780000|2021-12-01 14:26:20|95.87||95.82||95.87||95.82||5
1638368820000|2021-12-01 14:27:00|||||||||7
1638368830000|2021-12-01 14:27:10|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|5
1638368840000|2021-12-01 14:27:20|95.77||95.77||95.77||95.77||500
1638368850000|2021-12-01 14:27:30||95.64||95.64||95.64||95.64|54
1638368860000|2021-12-01 14:27:40||95.69||95.69||95.69||95.69|0
1638368880000|2021-12-01 14:28:00||95.64||95.69||95.69||95.64|261
1638368890000|2021-12-01 14:28:10|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|10
1638368900000|2021-12-01 14:28:20||95.74||95.69||95.74||95.69|0
1638368920000|2021-12-01 14:28:40||95.74||95.69||95.74||95.69|0
1638368930000|2021-12-01 14:28:50||95.74||95.74||95.74||95.74|0
1638368940000|2021-12-01 14:29:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|105
1638368970000|2021-12-01 14:29:30|95.87||95.87||95.87||95.87||5
1638368980000|2021-12-01 14:29:40||95.79||95.74||95.79||95.74|0
1638368990000|2021-12-01 14:29:50|95.82|95.69|95.82|95.69|95.82|95.74|95.82|95.69|0
1638369000000|2021-12-01 14:30:00|95.87|95.74|95.87|95.79|95.87|95.79|95.82|95.69|55
1638369010000|2021-12-01 14:30:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1638369020000|2021-12-01 14:30:20|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|8
1638369030000|2021-12-01 14:30:30|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|0
1638369040000|2021-12-01 14:30:40|95.92||95.87||95.92||95.87||0
1638369060000|2021-12-01 14:31:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|378
1638369080000|2021-12-01 14:31:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|31
1638369100000|2021-12-01 14:31:40|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|4
1638369130000|2021-12-01 14:32:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|9
1638369140000|2021-12-01 14:32:20|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|1
1638369150000|2021-12-01 14:32:30|95.77||95.77||95.77||95.77||14
1638369160000|2021-12-01 14:32:40|95.72|95.59|95.67|95.59|95.77|95.59|95.67|95.59|0
1638369170000|2021-12-01 14:32:50||95.54||95.59||95.59||95.54|51
1638369180000|2021-12-01 14:33:00||95.54||95.59||95.59||95.54|4
1638369190000|2021-12-01 14:33:10||95.54||95.54||95.54||95.54|8
1638369200000|2021-12-01 14:33:20|95.62|95.59|95.62|95.54|95.67|95.59|95.62|95.54|20
1638369220000|2021-12-01 14:33:40|||||||||79
1638369230000|2021-12-01 14:33:50|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|68
1638369240000|2021-12-01 14:34:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|7
1638369250000|2021-12-01 14:34:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|58
1638369260000|2021-12-01 14:34:20|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.59|55
1638369270000|2021-12-01 14:34:30|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|40
1638369280000|2021-12-01 14:34:40|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|3
1638369290000|2021-12-01 14:34:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3
1638369300000|2021-12-01 14:35:00||95.64||95.69||95.69||95.64|40
1638369310000|2021-12-01 14:35:10|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|106
1638369320000|2021-12-01 14:35:20|95.77|95.64|95.72|95.64|95.77|95.64|95.72|95.64|3
1638369330000|2021-12-01 14:35:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|5
1638369340000|2021-12-01 14:35:40|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|38
1638369350000|2021-12-01 14:35:50|95.72||95.72||95.72||95.72||0
1638369360000|2021-12-01 14:36:00|95.77|95.69|95.77|95.69|95.82|95.74|95.72|95.64|133
1638369370000|2021-12-01 14:36:10|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|17
1638369380000|2021-12-01 14:36:20|95.72||95.72||95.72||95.72||0
1638369390000|2021-12-01 14:36:30|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|37
1638369420000|2021-12-01 14:37:00|95.72|95.64|95.77|95.69|95.82|95.74|95.72|95.64|47
1638369430000|2021-12-01 14:37:10|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|65
1638369440000|2021-12-01 14:37:20|95.82|95.69|95.77|95.69|95.82|95.69|95.77|95.69|0
1638369450000|2021-12-01 14:37:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|33
1638369460000|2021-12-01 14:37:40||95.64||95.64||95.64||95.64|30
1638369470000|2021-12-01 14:37:50|95.72||95.72||95.72||95.72||0
1638369480000|2021-12-01 14:38:00|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|10
1638369490000|2021-12-01 14:38:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|69
1638369500000|2021-12-01 14:38:20|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|13
1638369510000|2021-12-01 14:38:30|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|115
1638369520000|2021-12-01 14:38:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|27
1638369530000|2021-12-01 14:38:50||95.64||95.64||95.69||95.64|0
1638369540000|2021-12-01 14:39:00|95.72||95.72||95.72||95.72||0
1638369550000|2021-12-01 14:39:10|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|11
1638369560000|2021-12-01 14:39:20|95.72||95.72||95.77||95.72||720
1638369570000|2021-12-01 14:39:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|25
1638369580000|2021-12-01 14:39:40|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|17
1638369600000|2021-12-01 14:40:00|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|89
1638369610000|2021-12-01 14:40:10|95.67|95.59|95.77|95.64|95.77|95.64|95.67|95.59|69
1638369620000|2021-12-01 14:40:20|95.82|95.69|95.72|95.64|95.82|95.69|95.72|95.64|301
1638369630000|2021-12-01 14:40:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|624
1638369640000|2021-12-01 14:40:40|95.77||95.72||95.77||95.72||10
1638369660000|2021-12-01 14:41:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|195
1638369680000|2021-12-01 14:41:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|78
1638369710000|2021-12-01 14:41:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|31
1638369720000|2021-12-01 14:42:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|15
1638369730000|2021-12-01 14:42:10|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.59|0
1638369740000|2021-12-01 14:42:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|51
1638369750000|2021-12-01 14:42:30|95.67||95.62||95.67||95.62||25
1638369760000|2021-12-01 14:42:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|0
1638369770000|2021-12-01 14:42:50||95.54||95.59||95.59||95.54|39
1638369780000|2021-12-01 14:43:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|73
1638369790000|2021-12-01 14:43:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|109
1638369810000|2021-12-01 14:43:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|115
1638369820000|2021-12-01 14:43:40|||||||||25
1638369840000|2021-12-01 14:44:00||95.49||95.54||95.54||95.49|73
1638369850000|2021-12-01 14:44:10|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|0
1638369860000|2021-12-01 14:44:20|||||||||25
1638369870000|2021-12-01 14:44:30|||||||||80
1638369880000|2021-12-01 14:44:40|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|458
1638369910000|2021-12-01 14:45:10||95.44||95.49||95.49||95.44|275
1638369920000|2021-12-01 14:45:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|91
1638369930000|2021-12-01 14:45:30||95.49||95.54||95.54||95.49|0
1638369940000|2021-12-01 14:45:40|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|5
1638369950000|2021-12-01 14:45:50|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|3
1638369960000|2021-12-01 14:46:00|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|95
1638369970000|2021-12-01 14:46:10|95.57||95.52||95.57||95.52||3
1638369980000|2021-12-01 14:46:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|61
1638369990000|2021-12-01 14:46:30||95.39||95.39||95.44||95.39|30
1638370000000|2021-12-01 14:46:40|95.47||95.47||95.47||95.47||25
1638370010000|2021-12-01 14:46:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|379
1638370020000|2021-12-01 14:47:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|600
1638370030000|2021-12-01 14:47:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|335
1638370040000|2021-12-01 14:47:20||95.44||95.49||95.49||95.44|50
1638370050000|2021-12-01 14:47:30||95.44||95.44||95.49||95.44|0
1638370060000|2021-12-01 14:47:40||95.49||95.49||95.49||95.44|0
1638370070000|2021-12-01 14:47:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|107
1638370080000|2021-12-01 14:48:00|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|533
1638370090000|2021-12-01 14:48:10|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|10
1638370100000|2021-12-01 14:48:20|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|25
1638370110000|2021-12-01 14:48:30|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|17
1638370120000|2021-12-01 14:48:40|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|41
1638370130000|2021-12-01 14:48:50|95.62|95.54|95.62|95.49|95.62|95.54|95.62|95.49|5
1638370140000|2021-12-01 14:49:00|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|26
1638370150000|2021-12-01 14:49:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|1
1638370160000|2021-12-01 14:49:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|0
1638370170000|2021-12-01 14:49:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|46
1638370180000|2021-12-01 14:49:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|876
1638370190000|2021-12-01 14:49:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|35
1638370200000|2021-12-01 14:50:00|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|8
1638370210000|2021-12-01 14:50:10|95.62|95.54|95.62|95.49|95.62|95.54|95.62|95.49|11
1638370220000|2021-12-01 14:50:20|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.49|3
1638370230000|2021-12-01 14:50:30|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|37
1638370240000|2021-12-01 14:50:40||95.54||95.49||95.54||95.49|25
1638370250000|2021-12-01 14:50:50|95.57||95.57||95.57||95.57||0
1638370270000|2021-12-01 14:51:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|479
1638370280000|2021-12-01 14:51:20|||||||||34
1638370290000|2021-12-01 14:51:30|||||||||61
1638370300000|2021-12-01 14:51:40|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|100
1638370310000|2021-12-01 14:51:50|||||||||25
1638370320000|2021-12-01 14:52:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|98
1638370330000|2021-12-01 14:52:10|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|20
1638370340000|2021-12-01 14:52:20||95.44||95.44||95.44||95.44|72
1638370380000|2021-12-01 14:53:00||95.39||95.39||95.39||95.39|13
1638370390000|2021-12-01 14:53:10||95.44||95.44||95.44||95.39|25
1638370400000|2021-12-01 14:53:20||95.39||95.39||95.44||95.39|0
1638370410000|2021-12-01 14:53:30||95.44||95.39||95.44||95.39|0
1638370420000|2021-12-01 14:53:40||95.44||95.44||95.44||95.39|25
1638370430000|2021-12-01 14:53:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|0
1638370440000|2021-12-01 14:54:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|81
1638370450000|2021-12-01 14:54:10|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|6
1638370460000|2021-12-01 14:54:20|95.47||95.47||95.47||95.47||0
1638370490000|2021-12-01 14:54:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|34
1638370500000|2021-12-01 14:55:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|120
1638370510000|2021-12-01 14:55:10|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|14
1638370530000|2021-12-01 14:55:30|95.47|95.39|95.47|95.34|95.47|95.39|95.47|95.34|34
1638370540000|2021-12-01 14:55:40||95.39||95.39||95.39||95.39|0
1638370560000|2021-12-01 14:56:00|||||||||25
1638370570000|2021-12-01 14:56:10||95.34||95.39||95.39||95.34|140
1638370580000|2021-12-01 14:56:20||95.34||95.39||95.39||95.34|7
1638370590000|2021-12-01 14:56:30||95.34||95.39||95.39||95.34|40
1638370600000|2021-12-01 14:56:40|||||||||25
1638370610000|2021-12-01 14:56:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|156
1638370630000|2021-12-01 14:57:10|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|53
1638370640000|2021-12-01 14:57:20||95.49||95.49||95.49||95.49|1
1638370650000|2021-12-01 14:57:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|31
1638370660000|2021-12-01 14:57:40|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|0
1638370670000|2021-12-01 14:57:50|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|26
1638370680000|2021-12-01 14:58:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|34
1638370700000|2021-12-01 14:58:20|||||||||25
1638370710000|2021-12-01 14:58:30|||||||||83
1638370730000|2021-12-01 14:58:50|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|64
1638370740000|2021-12-01 14:59:00|95.62|95.49|95.62|95.54|95.62|95.54|95.62|95.49|29
1638370750000|2021-12-01 14:59:10|||||||||19
1638370770000|2021-12-01 14:59:30|||||||||37
1638370790000|2021-12-01 14:59:50|||||||||1
1638370800000|2021-12-01 15:00:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|122
1638370810000|2021-12-01 15:00:10|95.62|95.54|95.72|95.59|95.72|95.59|95.62|95.54|96
1638370820000|2021-12-01 15:00:20|95.67||95.67||95.72||95.67||0
1638370830000|2021-12-01 15:00:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|27
1638370840000|2021-12-01 15:00:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|42
1638370860000|2021-12-01 15:01:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|49
1638370880000|2021-12-01 15:01:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|39
1638370890000|2021-12-01 15:01:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|276
1638370910000|2021-12-01 15:01:50|||||||||25
1638370920000|2021-12-01 15:02:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|84
1638370930000|2021-12-01 15:02:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|28
1638370950000|2021-12-01 15:02:30|95.82||95.77||95.82||95.77||0
1638370960000|2021-12-01 15:02:40|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|27
1638370970000|2021-12-01 15:02:50|95.82||95.77||95.82||95.77||51
1638370980000|2021-12-01 15:03:00|||||||||56
1638370990000|2021-12-01 15:03:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|41
1638371000000|2021-12-01 15:03:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|100
1638371020000|2021-12-01 15:03:40|||||||||73
1638371030000|2021-12-01 15:03:50|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|36
1638371040000|2021-12-01 15:04:00|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|35
1638371050000|2021-12-01 15:04:10|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|5
1638371060000|2021-12-01 15:04:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|724
1638371070000|2021-12-01 15:04:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|22
1638371080000|2021-12-01 15:04:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|217
1638371090000|2021-12-01 15:04:50||95.59||95.64||95.64||95.59|82
1638371100000|2021-12-01 15:05:00|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|880
1638371110000|2021-12-01 15:05:10|95.72|95.69|95.72|95.64|95.72|95.69|95.72|95.64|73
1638371120000|2021-12-01 15:05:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|24
1638371130000|2021-12-01 15:05:30|95.82|95.64|95.72|95.64|95.82|95.64|95.72|95.64|153
1638371150000|2021-12-01 15:05:50|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|70
1638371160000|2021-12-01 15:06:00||95.59||95.64||95.64||95.59|48
1638371180000|2021-12-01 15:06:20|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|302
1638371190000|2021-12-01 15:06:30|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|26
1638371200000|2021-12-01 15:06:40|||||||||1
1638371220000|2021-12-01 15:07:00||95.54||95.59||95.59||95.54|89
1638371230000|2021-12-01 15:07:10|||||||||28
1638371240000|2021-12-01 15:07:20||95.54||95.59||95.59||95.54|10
1638371250000|2021-12-01 15:07:30|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|2
1638371260000|2021-12-01 15:07:40|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|31
1638371270000|2021-12-01 15:07:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|17
1638371290000|2021-12-01 15:08:10|95.77||95.77||95.77||95.77||42
1638371300000|2021-12-01 15:08:20|95.72||95.72||95.72||95.72||0
1638371330000|2021-12-01 15:08:50|||||||||139
1638371340000|2021-12-01 15:09:00|95.77|95.69|95.87|95.79|95.87|95.79|95.77|95.69|1370
1638371370000|2021-12-01 15:09:30|||||||||25
1638371400000|2021-12-01 15:10:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.79|133
1638371410000|2021-12-01 15:10:10|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|28
1638371430000|2021-12-01 15:10:30|||||||||221
1638371440000|2021-12-01 15:10:40|||||||||25
1638371460000|2021-12-01 15:11:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|97
1638371490000|2021-12-01 15:11:30|||||||||20
1638371500000|2021-12-01 15:11:40||95.79||95.84||95.84||95.79|30
1638371510000|2021-12-01 15:11:50||95.79||95.84||95.84||95.79|41
1638371520000|2021-12-01 15:12:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|8
1638371530000|2021-12-01 15:12:10|||||||||12
1638371540000|2021-12-01 15:12:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|177
1638371580000|2021-12-01 15:13:00|||||||||82
1638371590000|2021-12-01 15:13:10|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|68
1638371600000|2021-12-01 15:13:20||95.74||95.79||95.79||95.74|39
1638371610000|2021-12-01 15:13:30|||||||||8
1638371620000|2021-12-01 15:13:40|||||||||34
1638371630000|2021-12-01 15:13:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|406
1638371640000|2021-12-01 15:14:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|69
1638371650000|2021-12-01 15:14:10|||||||||4
1638371660000|2021-12-01 15:14:20|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|665
1638371670000|2021-12-01 15:14:30|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|27
1638371680000|2021-12-01 15:14:40|||||||||4
1638371690000|2021-12-01 15:14:50|||||||||187
1638371700000|2021-12-01 15:15:00|||||||||78
1638371710000|2021-12-01 15:15:10|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|27
1638371720000|2021-12-01 15:15:20|96.02|95.94|96.02|95.89|96.02|95.94|95.97|95.89|29
1638371730000|2021-12-01 15:15:30|95.97||95.97||96.02||95.97||18
1638371740000|2021-12-01 15:15:40|||||||||15
1638371750000|2021-12-01 15:15:50|||||||||20
1638371760000|2021-12-01 15:16:00|||||||||36
1638371790000|2021-12-01 15:16:30|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|47
1638371800000|2021-12-01 15:16:40|||||||||13
1638371810000|2021-12-01 15:16:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|57
1638371840000|2021-12-01 15:17:20|||||||||54
1638371850000|2021-12-01 15:17:30|||||||||1
1638371860000|2021-12-01 15:17:40|95.97|95.89|96.02|95.89|96.02|95.94|95.97|95.89|78
1638371870000|2021-12-01 15:17:50|95.97|95.84|95.97|95.89|95.97|95.89|95.97|95.84|13
1638371880000|2021-12-01 15:18:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|81
1638371890000|2021-12-01 15:18:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|26
1638371930000|2021-12-01 15:18:50|||||||||25
1638371940000|2021-12-01 15:19:00|||||||||10
1638371950000|2021-12-01 15:19:10|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|46
1638371970000|2021-12-01 15:19:30|||||||||30
1638372000000|2021-12-01 15:20:00||95.84||95.84||95.84||95.84|49
1638372010000|2021-12-01 15:20:10|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|33
1638372030000|2021-12-01 15:20:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|116
1638372040000|2021-12-01 15:20:40|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|35
1638372070000|2021-12-01 15:21:10|95.92|95.84|95.97|95.84|95.97|95.89|95.92|95.84|72
1638372080000|2021-12-01 15:21:20|95.92|95.89|95.92|95.79|95.92|95.89|95.92|95.79|887
1638372090000|2021-12-01 15:21:30||95.84||95.84||95.84||95.79|29
1638372100000|2021-12-01 15:21:40||95.79||95.84||95.84||95.79|15
1638372110000|2021-12-01 15:21:50|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|53
1638372120000|2021-12-01 15:22:00|95.92||95.87||95.92||95.87||7
1638372130000|2021-12-01 15:22:10|||||||||2
1638372140000|2021-12-01 15:22:20|||||||||25
1638372150000|2021-12-01 15:22:30|||||||||1
1638372160000|2021-12-01 15:22:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|28
1638372180000|2021-12-01 15:23:00|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|34
1638372200000|2021-12-01 15:23:20|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|20
1638372210000|2021-12-01 15:23:30|||||||||25
1638372220000|2021-12-01 15:23:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|121
1638372240000|2021-12-01 15:24:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|89
1638372250000|2021-12-01 15:24:10|95.92||95.92||95.92||95.92||0
1638372270000|2021-12-01 15:24:30|95.97||95.92||95.97||95.92||29
1638372280000|2021-12-01 15:24:40|||||||||10
1638372300000|2021-12-01 15:25:00||95.79||95.84||95.84||95.79|67
1638372310000|2021-12-01 15:25:10|95.97||95.92||95.97||95.92||29
1638372330000|2021-12-01 15:25:30|||||||||2
1638372340000|2021-12-01 15:25:40||95.79||95.79||95.84||95.79|49
1638372350000|2021-12-01 15:25:50|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|25
1638372360000|2021-12-01 15:26:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|6
1638372390000|2021-12-01 15:26:30|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|136
1638372420000|2021-12-01 15:27:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|35
1638372430000|2021-12-01 15:27:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|3
1638372440000|2021-12-01 15:27:20|95.87||95.82||95.87||95.82||2
1638372450000|2021-12-01 15:27:30|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|51
1638372460000|2021-12-01 15:27:40||95.69||95.74||95.74||95.69|26
1638372470000|2021-12-01 15:27:50|||||||||2
1638372480000|2021-12-01 15:28:00|||||||||17
1638372490000|2021-12-01 15:28:10||95.69||95.74||95.74||95.69|30
1638372500000|2021-12-01 15:28:20||95.69||95.74||95.74||95.69|34
1638372510000|2021-12-01 15:28:30||95.69||95.74||95.74||95.69|0
1638372530000|2021-12-01 15:28:50||95.69||95.69||95.69||95.69|25
1638372540000|2021-12-01 15:29:00|95.77|95.74|95.77|95.69|95.82|95.74|95.77|95.69|34
1638372560000|2021-12-01 15:29:20||95.64||95.69||95.69||95.64|61
1638372570000|2021-12-01 15:29:30||95.64||95.69||95.69||95.64|27
1638372580000|2021-12-01 15:29:40|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|127
1638372600000|2021-12-01 15:30:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|34
1638372610000|2021-12-01 15:30:10|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|18
1638372620000|2021-12-01 15:30:20|95.72||95.72||95.72||95.72||0
1638372630000|2021-12-01 15:30:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|100
1638372640000|2021-12-01 15:30:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|51
1638372650000|2021-12-01 15:30:50||95.59||95.59||95.64||95.59|1
1638372660000|2021-12-01 15:31:00||95.64||95.64||95.64||95.59|9
1638372670000|2021-12-01 15:31:10||95.59||95.59||95.59||95.59|34
1638372680000|2021-12-01 15:31:20||95.64||95.64||95.64||95.59|0
1638372690000|2021-12-01 15:31:30|||||||||40
1638372700000|2021-12-01 15:31:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|237
1638372720000|2021-12-01 15:32:00|||||||||39
1638372730000|2021-12-01 15:32:10|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|70
1638372740000|2021-12-01 15:32:20|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|4
1638372750000|2021-12-01 15:32:30|95.77||95.82||95.82||95.77||0
1638372760000|2021-12-01 15:32:40||95.74||95.74||95.74||95.74|0
1638372780000|2021-12-01 15:33:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|31
1638372810000|2021-12-01 15:33:30|||||||||25
1638372830000|2021-12-01 15:33:50|||||||||37
1638372840000|2021-12-01 15:34:00||95.64||95.69||95.69||95.64|159
1638372850000|2021-12-01 15:34:10|||||||||29
1638372860000|2021-12-01 15:34:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|4
1638372870000|2021-12-01 15:34:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|208
1638372880000|2021-12-01 15:34:40|95.72||95.67||95.72||95.67||43
1638372890000|2021-12-01 15:34:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|53
1638372920000|2021-12-01 15:35:20|||||||||37
1638372950000|2021-12-01 15:35:50|||||||||27
1638372970000|2021-12-01 15:36:10|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|117
1638372990000|2021-12-01 15:36:30|95.72||95.67||95.72||95.67||0
1638373000000|2021-12-01 15:36:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|62
1638373020000|2021-12-01 15:37:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|162
1638373030000|2021-12-01 15:37:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|1
1638373040000|2021-12-01 15:37:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|69
1638373050000|2021-12-01 15:37:30|||||||||1
1638373060000|2021-12-01 15:37:40|||||||||120
1638373090000|2021-12-01 15:38:10|||||||||25
1638373110000|2021-12-01 15:38:30|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|173
1638373120000|2021-12-01 15:38:40|||||||||2
1638373130000|2021-12-01 15:38:50|||||||||100
1638373140000|2021-12-01 15:39:00|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|14
1638373150000|2021-12-01 15:39:10|95.57||95.57||95.57||95.57||1
1638373160000|2021-12-01 15:39:20|||||||||25
1638373170000|2021-12-01 15:39:30|95.62||95.57||95.62||95.57||15
1638373180000|2021-12-01 15:39:40|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|63
1638373190000|2021-12-01 15:39:50|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|45
1638373200000|2021-12-01 15:40:00|95.47||95.47||95.52||95.47||53
1638373210000|2021-12-01 15:40:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|40
1638373220000|2021-12-01 15:40:20|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|307
1638373230000|2021-12-01 15:40:30|||||||||25
1638373240000|2021-12-01 15:40:40|||||||||100
1638373250000|2021-12-01 15:40:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|84
1638373260000|2021-12-01 15:41:00|||||||||6
1638373270000|2021-12-01 15:41:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|290
1638373280000|2021-12-01 15:41:20||95.39||95.44||95.44||95.39|0
1638373290000|2021-12-01 15:41:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|107
1638373300000|2021-12-01 15:41:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|170
1638373310000|2021-12-01 15:41:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|30
1638373330000|2021-12-01 15:42:10||95.44||95.49||95.49||95.44|9
1638373340000|2021-12-01 15:42:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|2
1638373350000|2021-12-01 15:42:30||95.49||95.49||95.49||95.49|5
1638373360000|2021-12-01 15:42:40|95.57||95.57||95.62||95.57||0
1638373370000|2021-12-01 15:42:50|95.62||95.57||95.62||95.57||27
1638373380000|2021-12-01 15:43:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|10
1638373390000|2021-12-01 15:43:10||95.49||95.54||95.54||95.49|0
1638373410000|2021-12-01 15:43:30|||||||||25
1638373440000|2021-12-01 15:44:00|||||||||28
1638373450000|2021-12-01 15:44:10|||||||||2
1638373470000|2021-12-01 15:44:30|||||||||1
1638373480000|2021-12-01 15:44:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|33
1638373490000|2021-12-01 15:44:50||95.54||95.59||95.59||95.54|0
1638373500000|2021-12-01 15:45:00|95.62|95.54|95.62|95.54|95.62|95.59|95.62|95.54|42
1638373510000|2021-12-01 15:45:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|26
1638373520000|2021-12-01 15:45:20|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|22
1638373530000|2021-12-01 15:45:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|7
1638373540000|2021-12-01 15:45:40||95.59||95.59||95.64||95.59|0
1638373550000|2021-12-01 15:45:50||95.64||95.64||95.64||95.64|25
1638373570000|2021-12-01 15:46:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|43
1638373580000|2021-12-01 15:46:20|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|5
1638373590000|2021-12-01 15:46:30||95.69||95.69||95.69||95.69|0
1638373610000|2021-12-01 15:46:50|95.82||95.82||95.82||95.82||29
1638373620000|2021-12-01 15:47:00|95.77||95.77||95.77||95.77||0
1638373630000|2021-12-01 15:47:10|||||||||31
1638373660000|2021-12-01 15:47:40|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|3
1638373670000|2021-12-01 15:47:50|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|36
1638373680000|2021-12-01 15:48:00|95.77|95.74|95.82|95.74|95.82|95.74|95.77|95.74|87
1638373720000|2021-12-01 15:48:40|95.87||95.87||95.87||95.87||257
1638373730000|2021-12-01 15:48:50||95.79||95.79||95.79||95.79|5
1638373740000|2021-12-01 15:49:00||95.74||95.74||95.79||95.74|26
1638373750000|2021-12-01 15:49:10|95.82||95.82||95.87||95.82||5
1638373760000|2021-12-01 15:49:20|||||||||25
1638373770000|2021-12-01 15:49:30|||||||||50
1638373780000|2021-12-01 15:49:40|||||||||1860
1638373790000|2021-12-01 15:49:50|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|30
1638373800000|2021-12-01 15:50:00|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|9
1638373810000|2021-12-01 15:50:10||95.74||95.74||95.79||95.74|2
1638373820000|2021-12-01 15:50:20||95.79||95.74||95.79||95.74|2
1638373830000|2021-12-01 15:50:30||95.79||95.79||95.79||95.79|56
1638373840000|2021-12-01 15:50:40|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|10
1638373850000|2021-12-01 15:50:50|||||||||1
1638373870000|2021-12-01 15:51:10||95.69||95.69||95.74||95.69|449
1638373880000|2021-12-01 15:51:20||95.74||95.74||95.74||95.69|100
1638373890000|2021-12-01 15:51:30||95.69||95.74||95.74||95.69|0
1638373900000|2021-12-01 15:51:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|35
1638373910000|2021-12-01 15:51:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1638373940000|2021-12-01 15:52:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|66
1638373950000|2021-12-01 15:52:30||95.74||95.74||95.74||95.74|17
1638373960000|2021-12-01 15:52:40|95.82||95.82||95.82||95.82||0
1638373970000|2021-12-01 15:52:50|||||||||25
1638373980000|2021-12-01 15:53:00|||||||||37
1638373990000|2021-12-01 15:53:10|||||||||100
1638374000000|2021-12-01 15:53:20|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|6
1638374010000|2021-12-01 15:53:30||95.79||95.79||95.79||95.74|1
1638374040000|2021-12-01 15:54:00|||||||||31
1638374050000|2021-12-01 15:54:10|95.92||95.87||95.92||95.87||28
1638374070000|2021-12-01 15:54:30|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|1
1638374080000|2021-12-01 15:54:40||95.84||95.84||95.84||95.79|0
1638374090000|2021-12-01 15:54:50|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|100
1638374110000|2021-12-01 15:55:10|||||||||95
1638374120000|2021-12-01 15:55:20|||||||||908
1638374150000|2021-12-01 15:55:50||95.74||95.74||95.74||95.74|31
1638374160000|2021-12-01 15:56:00|95.82||95.82||95.87||95.82||20
1638374180000|2021-12-01 15:56:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|34
1638374190000|2021-12-01 15:56:30||95.74||95.74||95.74||95.74|6
1638374200000|2021-12-01 15:56:40||95.79||95.79||95.79||95.79|0
1638374210000|2021-12-01 15:56:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|27
1638374220000|2021-12-01 15:57:00||95.79||95.79||95.79||95.79|50
1638374230000|2021-12-01 15:57:10||95.84||95.84||95.84||95.84|0
1638374250000|2021-12-01 15:57:30|||||||||25
1638374270000|2021-12-01 15:57:50|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|4
1638374280000|2021-12-01 15:58:00|||||||||3
1638374290000|2021-12-01 15:58:10|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|47
1638374300000|2021-12-01 15:58:20|95.87||95.87||95.92||95.87||0
1638374310000|2021-12-01 15:58:30|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|115
1638374320000|2021-12-01 15:58:40|95.87||95.92||95.92||95.87||25
1638374330000|2021-12-01 15:58:50|95.87||95.92||95.92||95.87||2
1638374340000|2021-12-01 15:59:00|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|6
1638374350000|2021-12-01 15:59:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|37
1638374360000|2021-12-01 15:59:20|||||||||121
1638374370000|2021-12-01 15:59:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|94
1638374380000|2021-12-01 15:59:40|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|18
1638374390000|2021-12-01 15:59:50||95.79||95.79||95.79||95.79|9
1638374400000|2021-12-01 16:00:00|||||||||3
1638374410000|2021-12-01 16:00:10|||||||||19
1638374420000|2021-12-01 16:00:20|||||||||12
1638374430000|2021-12-01 16:00:30|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|45
1638374440000|2021-12-01 16:00:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|36
1638374450000|2021-12-01 16:00:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|6
1638374460000|2021-12-01 16:01:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|107
1638374500000|2021-12-01 16:01:40|||||||||25
1638374510000|2021-12-01 16:01:50|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|47
1638374520000|2021-12-01 16:02:00|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|11
1638374530000|2021-12-01 16:02:10|95.87|95.79|95.92|95.79|95.92|95.84|95.87|95.79|10
1638374540000|2021-12-01 16:02:20|95.87||95.87||95.87||95.87||0
1638374570000|2021-12-01 16:02:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|30
1638374580000|2021-12-01 16:03:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|0
1638374600000|2021-12-01 16:03:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|565
1638374630000|2021-12-01 16:03:50|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|52
1638374640000|2021-12-01 16:04:00|||||||||6
1638374650000|2021-12-01 16:04:10|||||||||5
1638374660000|2021-12-01 16:04:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|8
1638374670000|2021-12-01 16:04:30|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|30
1638374680000|2021-12-01 16:04:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|0
1638374700000|2021-12-01 16:05:00|||||||||9
1638374710000|2021-12-01 16:05:10|||||||||123
1638374730000|2021-12-01 16:05:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|29
1638374740000|2021-12-01 16:05:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|96
1638374780000|2021-12-01 16:06:20|||||||||26
1638374790000|2021-12-01 16:06:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|356
1638374800000|2021-12-01 16:06:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|243
1638374810000|2021-12-01 16:06:50|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|8
1638374820000|2021-12-01 16:07:00|96.02||95.97||96.02||95.97||30
1638374850000|2021-12-01 16:07:30|||||||||25
1638374880000|2021-12-01 16:08:00|||||||||13
1638374890000|2021-12-01 16:08:10|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|149
1638374900000|2021-12-01 16:08:20|||||||||3
1638374910000|2021-12-01 16:08:30||95.84||95.84||95.84||95.84|3
1638374920000|2021-12-01 16:08:40|95.92||95.92||95.92||95.92||25
1638374930000|2021-12-01 16:08:50|||||||||3600
1638374950000|2021-12-01 16:09:10|||||||||30
1638374990000|2021-12-01 16:09:50|||||||||29
1638375010000|2021-12-01 16:10:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|47
1638375030000|2021-12-01 16:10:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|6
1638375050000|2021-12-01 16:10:50|||||||||1
1638375060000|2021-12-01 16:11:00|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|93
1638375080000|2021-12-01 16:11:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|44
1638375090000|2021-12-01 16:11:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|6
1638375100000|2021-12-01 16:11:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|30
1638375120000|2021-12-01 16:12:00|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|177
1638375130000|2021-12-01 16:12:10|96.02||96.02||96.02||96.02||98
1638375140000|2021-12-01 16:12:20|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|492
1638375150000|2021-12-01 16:12:30|95.97||95.97||95.97||95.97||0
1638375170000|2021-12-01 16:12:50|||||||||25
1638375190000|2021-12-01 16:13:10|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|35
1638375200000|2021-12-01 16:13:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|0
1638375240000|2021-12-01 16:14:00|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|166
1638375250000|2021-12-01 16:14:10||95.94||95.94||95.94||95.94|0
1638375260000|2021-12-01 16:14:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|297
1638375290000|2021-12-01 16:14:50|||||||||3
1638375300000|2021-12-01 16:15:00|||||||||85
1638375310000|2021-12-01 16:15:10||95.94||95.99||95.99||95.94|35
1638375320000|2021-12-01 16:15:20|||||||||31
1638375330000|2021-12-01 16:15:30|||||||||182
1638375340000|2021-12-01 16:15:40|96.02|95.94|96.02|95.94|96.02|95.99|96.02|95.94|216
1638375350000|2021-12-01 16:15:50|96.07||96.02||96.07||96.02||0
1638375360000|2021-12-01 16:16:00|||||||||71
1638375380000|2021-12-01 16:16:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|5
1638375410000|2021-12-01 16:16:50|||||||||25
1638375420000|2021-12-01 16:17:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|390
1638375430000|2021-12-01 16:17:10|||||||||105
1638375440000|2021-12-01 16:17:20|||||||||278
1638375450000|2021-12-01 16:17:30|||||||||91
1638375460000|2021-12-01 16:17:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|45
1638375480000|2021-12-01 16:18:00|||||||||11
1638375490000|2021-12-01 16:18:10|96.22||96.17||96.22||96.17||238
1638375500000|2021-12-01 16:18:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|203
1638375510000|2021-12-01 16:18:30||96.09||96.09||96.14||96.09|53
1638375520000|2021-12-01 16:18:40|96.17||96.17||96.17||96.17||0
1638375530000|2021-12-01 16:18:50|96.22||96.22||96.22||96.22||222
1638375540000|2021-12-01 16:19:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|31
1638375550000|2021-12-01 16:19:10|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.14|49
1638375590000|2021-12-01 16:19:50|||||||||25
1638375600000|2021-12-01 16:20:00|||||||||1
1638375610000|2021-12-01 16:20:10|96.27||96.22||96.27||96.22||252
1638375630000|2021-12-01 16:20:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|934
1638375640000|2021-12-01 16:20:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|110
1638375650000|2021-12-01 16:20:50|||||||||1
1638375660000|2021-12-01 16:21:00|||||||||25
1638375670000|2021-12-01 16:21:10|||||||||260
1638375680000|2021-12-01 16:21:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|157
1638375690000|2021-12-01 16:21:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|208
1638375730000|2021-12-01 16:22:10|||||||||57
1638375740000|2021-12-01 16:22:20|||||||||84
1638375760000|2021-12-01 16:22:40|||||||||37
1638375770000|2021-12-01 16:22:50|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|667
1638375780000|2021-12-01 16:23:00|||||||||35
1638375790000|2021-12-01 16:23:10|||||||||58
1638375800000|2021-12-01 16:23:20|||||||||25
1638375820000|2021-12-01 16:23:40||96.09||96.14||96.14||96.09|33
1638375830000|2021-12-01 16:23:50|||||||||28
1638375840000|2021-12-01 16:24:00|||||||||219
1638375850000|2021-12-01 16:24:10|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|572
1638375870000|2021-12-01 16:24:30|||||||||25
1638375880000|2021-12-01 16:24:40|||||||||70
1638375890000|2021-12-01 16:24:50|||||||||241
1638375900000|2021-12-01 16:25:00|||||||||25
1638375910000|2021-12-01 16:25:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|261
1638375920000|2021-12-01 16:25:20|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|194
1638375930000|2021-12-01 16:25:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|511
1638375940000|2021-12-01 16:25:40|||||||||149
1638375960000|2021-12-01 16:26:00|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|396
1638375970000|2021-12-01 16:26:10|||||||||25
1638375980000|2021-12-01 16:26:20|||||||||1
1638375990000|2021-12-01 16:26:30|||||||||1
1638376000000|2021-12-01 16:26:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|18
1638376010000|2021-12-01 16:26:50|||||||||60
1638376020000|2021-12-01 16:27:00|||||||||14
1638376030000|2021-12-01 16:27:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|618
1638376040000|2021-12-01 16:27:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|26
1638376050000|2021-12-01 16:27:30|||||||||184
1638376060000|2021-12-01 16:27:40|||||||||1
1638376070000|2021-12-01 16:27:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|31
1638376080000|2021-12-01 16:28:00|||||||||25
1638376090000|2021-12-01 16:28:10|||||||||8
1638376100000|2021-12-01 16:28:20|||||||||8
1638376110000|2021-12-01 16:28:30|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|289
1638376120000|2021-12-01 16:28:40|||||||||72
1638376130000|2021-12-01 16:28:50|||||||||14
1638376140000|2021-12-01 16:29:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|42
1638376150000|2021-12-01 16:29:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|77
1638376160000|2021-12-01 16:29:20|||||||||38
1638376170000|2021-12-01 16:29:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|145
1638376180000|2021-12-01 16:29:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|562
1638376190000|2021-12-01 16:29:50|||||||||457
1638376200000|2021-12-01 16:30:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|225
1638376210000|2021-12-01 16:30:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|92
1638376220000|2021-12-01 16:30:20|||||||||39
1638376230000|2021-12-01 16:30:30|||||||||52
1638376240000|2021-12-01 16:30:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|60
1638376250000|2021-12-01 16:30:50|||||||||49
1638376260000|2021-12-01 16:31:00|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|73
1638376270000|2021-12-01 16:31:10|||||||||239
1638376280000|2021-12-01 16:31:20|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|420
1638376290000|2021-12-01 16:31:30|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|256
1638376300000|2021-12-01 16:31:40|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|247
1638376310000|2021-12-01 16:31:50||95.74||95.79||95.79||95.74|281
1638376320000|2021-12-01 16:32:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|73
1638376330000|2021-12-01 16:32:10|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|62
1638376340000|2021-12-01 16:32:20|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|64
1638376350000|2021-12-01 16:32:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|477
1638376360000|2021-12-01 16:32:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|83
1638376370000|2021-12-01 16:32:50|||||||||173
1638376380000|2021-12-01 16:33:00|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|439
1638376390000|2021-12-01 16:33:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|336
1638376400000|2021-12-01 16:33:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|162
1638376410000|2021-12-01 16:33:30|||||||||172
1638376430000|2021-12-01 16:33:50|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|122
1638376440000|2021-12-01 16:34:00|||||||||11
1638376450000|2021-12-01 16:34:10|96.02|95.94|95.97|95.89|96.07|95.94|95.97|95.89|135
1638376460000|2021-12-01 16:34:20|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.94|10
1638376480000|2021-12-01 16:34:40|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|87
1638376490000|2021-12-01 16:34:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|139
1638376500000|2021-12-01 16:35:00||95.84||95.89||95.89||95.84|117
1638376510000|2021-12-01 16:35:10|||||||||716
1638376520000|2021-12-01 16:35:20|||||||||421
1638376530000|2021-12-01 16:35:30|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|140
1638376540000|2021-12-01 16:35:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|419
1638376570000|2021-12-01 16:36:10|||||||||25
1638376580000|2021-12-01 16:36:20|||||||||4
1638376600000|2021-12-01 16:36:40||95.79||95.84||95.84||95.79|55
1638376610000|2021-12-01 16:36:50|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|30
1638376650000|2021-12-01 16:37:30|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|29
1638376660000|2021-12-01 16:37:40|||||||||15
1638376670000|2021-12-01 16:37:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|115
1638376680000|2021-12-01 16:38:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|441
1638376690000|2021-12-01 16:38:10|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.84|150
1638376700000|2021-12-01 16:38:20|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|4
1638376720000|2021-12-01 16:38:40|95.92||95.92||95.92||95.92||0
1638376730000|2021-12-01 16:38:50||95.84||95.84||95.84||95.84|0
1638376740000|2021-12-01 16:39:00|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|55
1638376770000|2021-12-01 16:39:30|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|340
1638376780000|2021-12-01 16:39:40|||||||||8
1638376790000|2021-12-01 16:39:50|||||||||229
1638376800000|2021-12-01 16:40:00|||||||||284
1638376810000|2021-12-01 16:40:10||95.74||95.79||95.79||95.74|13
1638376830000|2021-12-01 16:40:30||95.74||95.74||95.74||95.74|6
1638376840000|2021-12-01 16:40:40|95.82||95.82||95.87||95.82||0
1638376860000|2021-12-01 16:41:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|36
1638376870000|2021-12-01 16:41:10||95.69||95.74||95.74||95.69|44
1638376890000|2021-12-01 16:41:30||95.69||95.74||95.74||95.69|24
1638376910000|2021-12-01 16:41:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|7
1638376920000|2021-12-01 16:42:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|40
1638376930000|2021-12-01 16:42:10|95.77|95.69|95.77|95.69|95.77|95.74|95.77|95.69|44
1638376960000|2021-12-01 16:42:40||95.64||95.64||95.64||95.64|6
1638376970000|2021-12-01 16:42:50||95.69||95.69||95.69||95.69|0
1638376980000|2021-12-01 16:43:00|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|86
1638376990000|2021-12-01 16:43:10|95.72||95.77||95.77||95.72||0
1638377000000|2021-12-01 16:43:20||95.69||95.69||95.69||95.69|0
1638377010000|2021-12-01 16:43:30|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|203
1638377020000|2021-12-01 16:43:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|11
1638377050000|2021-12-01 16:44:10|||||||||25
1638377110000|2021-12-01 16:45:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|194
1638377120000|2021-12-01 16:45:20|||||||||100
1638377130000|2021-12-01 16:45:30||95.54||95.59||95.59||95.54|757
1638377140000|2021-12-01 16:45:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|17
1638377170000|2021-12-01 16:46:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|51
1638377210000|2021-12-01 16:46:50|||||||||107
1638377220000|2021-12-01 16:47:00|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|103
1638377230000|2021-12-01 16:47:10||95.54||95.54||95.54||95.49|36
1638377240000|2021-12-01 16:47:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|30
1638377250000|2021-12-01 16:47:30||95.44||95.49||95.49||95.44|100
1638377260000|2021-12-01 16:47:40||95.44||95.44||95.44||95.44|33
1638377270000|2021-12-01 16:47:50||95.49||95.49||95.49||95.49|120
1638377290000|2021-12-01 16:48:10|||||||||25
1638377340000|2021-12-01 16:49:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|204
1638377360000|2021-12-01 16:49:20|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|274
1638377370000|2021-12-01 16:49:30|||||||||44
1638377380000|2021-12-01 16:49:40||95.49||95.49||95.49||95.49|30
1638377390000|2021-12-01 16:49:50|95.57||95.57||95.57||95.57||0
1638377400000|2021-12-01 16:50:00|||||||||6
1638377410000|2021-12-01 16:50:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|26
1638377430000|2021-12-01 16:50:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|32
1638377450000|2021-12-01 16:50:50|||||||||25
1638377500000|2021-12-01 16:51:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|202
1638377510000|2021-12-01 16:51:50||95.29||95.34||95.34||95.29|78
1638377520000|2021-12-01 16:52:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|167
1638377530000|2021-12-01 16:52:10|||||||||60
1638377540000|2021-12-01 16:52:20|||||||||32
1638377550000|2021-12-01 16:52:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|312
1638377560000|2021-12-01 16:52:40|||||||||104
1638377580000|2021-12-01 16:53:00|||||||||200
1638377590000|2021-12-01 16:53:10||95.19||95.19||95.19||95.19|1980
1638377600000|2021-12-01 16:53:20||95.24||95.24||95.24||95.24|2200
1638377650000|2021-12-01 16:54:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|15
1638377670000|2021-12-01 16:54:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|1
1638377680000|2021-12-01 16:54:40|||||||||25
1638377700000|2021-12-01 16:55:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|34
1638377740000|2021-12-01 16:55:40|||||||||1
1638377750000|2021-12-01 16:55:50|95.22||95.17||95.22||95.17||25
1638377760000|2021-12-01 16:56:00|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|1
1638377770000|2021-12-01 16:56:10||95.09||95.04||95.09||95.04|0
1638377780000|2021-12-01 16:56:20|95.12||95.12||95.12||95.12||3
1638377790000|2021-12-01 16:56:30|95.17||95.12||95.17||95.12||22
1638377800000|2021-12-01 16:56:40|95.17||95.12||95.17||95.12||15
1638377810000|2021-12-01 16:56:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638377820000|2021-12-01 16:57:00|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|248
1638377840000|2021-12-01 16:57:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|237
1638377870000|2021-12-01 16:57:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|1
1638377880000|2021-12-01 16:58:00||94.99||95.04||95.04||94.99|1
1638377910000|2021-12-01 16:58:30|||||||||142
1638377920000|2021-12-01 16:58:40||94.99||95.04||95.04||94.99|25
1638377930000|2021-12-01 16:58:50|95.17||95.17||95.17||95.17||13
1638377940000|2021-12-01 16:59:00|95.12||95.17||95.17||95.12||0
1638377960000|2021-12-01 16:59:20||95.09||95.09||95.09||95.09|0
1638377980000|2021-12-01 16:59:40|95.22||95.22||95.22||95.22||33
1638378000000|2021-12-01 17:00:00|||||||||5
1638378010000|2021-12-01 17:00:10|95.17||95.17||95.17||95.17||0
1638378020000|2021-12-01 17:00:20|95.22||95.17||95.22||95.17||15
1638378080000|2021-12-01 17:01:20||95.04||95.04||95.04||95.04|25
1638378100000|2021-12-01 17:01:40||95.09||95.09||95.09||95.09|0
1638378110000|2021-12-01 17:01:50|95.22||95.22||95.22||95.22||29
1638378130000|2021-12-01 17:02:10||95.14||95.14||95.14||95.14|52
1638378140000|2021-12-01 17:02:20|95.27||95.27||95.27||95.27||0
1638378150000|2021-12-01 17:02:30||95.19||95.19||95.19||95.19|0
1638378160000|2021-12-01 17:02:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|45
1638378170000|2021-12-01 17:02:50|95.37||95.37||95.37||95.37||0
1638378180000|2021-12-01 17:03:00|95.32||95.32||95.37||95.32||0
1638378240000|2021-12-01 17:04:00|95.37||95.37||95.37||95.37||25
1638378260000|2021-12-01 17:04:20|95.32||95.32||95.32||95.32||0
1638378320000|2021-12-01 17:05:20|95.37||95.37||95.37||95.37||25
1638378330000|2021-12-01 17:05:30||95.29||95.29||95.29||95.29|0
1638378400000|2021-12-01 17:06:40|||||||||25
1638378440000|2021-12-01 17:07:20||95.24||95.24||95.24||95.24|1
1638378450000|2021-12-01 17:07:30|95.32||95.32||95.32||95.32||0
1638378480000|2021-12-01 17:08:00|||||||||25
1638378490000|2021-12-01 17:08:10|||||||||11
1638378520000|2021-12-01 17:08:40|||||||||46
1638378540000|2021-12-01 17:09:00|95.37||95.37||95.37||95.37||0
1638378600000|2021-12-01 17:10:00||95.29||95.29||95.29||95.29|0
1638378610000|2021-12-01 17:10:10|||||||||2
1638378620000|2021-12-01 17:10:20|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|36
1638378630000|2021-12-01 17:10:30||95.34||95.34||95.34||95.34|0
1638378660000|2021-12-01 17:11:00||95.29||95.34||95.34||95.29|1
1638378690000|2021-12-01 17:11:30||95.29||95.29||95.29||95.29|8
1638378700000|2021-12-01 17:11:40|95.47|95.34|95.47|95.39|95.47|95.39|95.47|95.34|76
1638378710000|2021-12-01 17:11:50||95.34||95.34||95.34||95.34|3
1638378720000|2021-12-01 17:12:00|95.42||95.42||95.42||95.42||0
1638378790000|2021-12-01 17:13:10|||||||||40
1638378850000|2021-12-01 17:14:10|95.47||95.47||95.47||95.47||78
1638378880000|2021-12-01 17:14:40||95.39||95.39||95.39||95.39|2
1638378950000|2021-12-01 17:15:50|||||||||25
1638378980000|2021-12-01 17:16:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|46
1638379090000|2021-12-01 17:18:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|58
1638379130000|2021-12-01 17:18:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|291
1638379170000|2021-12-01 17:19:30|95.57||95.52||95.57||95.52||69
1638379180000|2021-12-01 17:19:40|95.57||95.52||95.57||95.52||0
1638379200000|2021-12-01 17:20:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|13
1638379250000|2021-12-01 17:20:50|||||||||14
1638379260000|2021-12-01 17:21:00|||||||||16
1638379270000|2021-12-01 17:21:10|||||||||25
1638379280000|2021-12-01 17:21:20|||||||||70
1638379290000|2021-12-01 17:21:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|2
1638379310000|2021-12-01 17:21:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|100
1638379330000|2021-12-01 17:22:10|||||||||2
1638379350000|2021-12-01 17:22:30||95.34||95.34||95.34||95.34|47
1638379400000|2021-12-01 17:23:20|95.42||95.42||95.42||95.42||0
1638379420000|2021-12-01 17:23:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|41
1638379480000|2021-12-01 17:24:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|21
1638379510000|2021-12-01 17:25:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|25
1638379520000|2021-12-01 17:25:20|95.42||95.42||95.42||95.42||8
1638379550000|2021-12-01 17:25:50|95.37||95.37||95.37||95.37||0
1638379560000|2021-12-01 17:26:00|||||||||20
1638379570000|2021-12-01 17:26:10||95.24||95.24||95.24||95.24|58
1638379590000|2021-12-01 17:26:30|||||||||25
1638379620000|2021-12-01 17:27:00||95.29||95.24||95.29||95.24|44
1638379640000|2021-12-01 17:27:20|95.32||95.32||95.32||95.32||0
1638379660000|2021-12-01 17:27:40|||||||||4
1638379670000|2021-12-01 17:27:50|95.37||95.37||95.37||95.37||54
1638379700000|2021-12-01 17:28:20|95.32||95.32||95.32||95.32||0
1638379710000|2021-12-01 17:28:30|||||||||20
1638379740000|2021-12-01 17:29:00|||||||||9
1638379750000|2021-12-01 17:29:10|95.37||95.37||95.37||95.37||26
1638379760000|2021-12-01 17:29:20|95.32||95.32||95.32||95.32||0
1638379770000|2021-12-01 17:29:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|53
1638379800000|2021-12-01 17:30:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|30
1638379820000|2021-12-01 17:30:20|95.37||95.32||95.37||95.32||6
1638379840000|2021-12-01 17:30:40||95.19||95.19||95.19||95.19|3
1638379860000|2021-12-01 17:31:00|95.27||95.27||95.27||95.27||0
1638379870000|2021-12-01 17:31:10|95.32||95.32||95.32||95.32||39
1638379880000|2021-12-01 17:31:20||95.24||95.24||95.24||95.24|1
1638379910000|2021-12-01 17:31:50|95.37||95.32||95.37||95.32||4
1638379920000|2021-12-01 17:32:00|95.37||95.37||95.37||95.32||0
1638379930000|2021-12-01 17:32:10|95.32||95.32||95.32||95.32||0
1638379980000|2021-12-01 17:33:00|95.37||95.37||95.37||95.37||25
1638380000000|2021-12-01 17:33:20||95.29||95.29||95.29||95.29|0
1638380010000|2021-12-01 17:33:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|36
1638380030000|2021-12-01 17:33:50|||||||||102
1638380040000|2021-12-01 17:34:00|||||||||5
1638380060000|2021-12-01 17:34:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|20
1638380090000|2021-12-01 17:34:50|||||||||3
1638380110000|2021-12-01 17:35:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|6
1638380120000|2021-12-01 17:35:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|4
1638380150000|2021-12-01 17:35:50|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|26
1638380180000|2021-12-01 17:36:20|95.22||95.22||95.22||95.22||0
1638380200000|2021-12-01 17:36:40|95.27||95.27||95.27||95.27||41
1638380210000|2021-12-01 17:36:50|95.22||95.27||95.27||95.22||1
1638380240000|2021-12-01 17:37:20|95.32|95.19|95.32|95.19|95.32|95.19|95.32|95.19|23
1638380280000|2021-12-01 17:38:00|95.27||95.27||95.27||95.27||0
1638380300000|2021-12-01 17:38:20|95.32||95.32||95.32||95.32||25
1638380320000|2021-12-01 17:38:40|95.27||95.32||95.32||95.27||0
1638380330000|2021-12-01 17:38:50|95.27||95.27||95.27||95.27||0
1638380340000|2021-12-01 17:39:00|95.32||95.27||95.32||95.27||1
1638380370000|2021-12-01 17:39:30|95.32||95.32||95.32||95.32||25
1638380380000|2021-12-01 17:39:40|95.27||95.32||95.32||95.27||1
1638380400000|2021-12-01 17:40:00|95.37|95.24|95.37|95.24|95.37|95.24|95.37|95.24|1
1638380410000|2021-12-01 17:40:10|95.32||95.32||95.37||95.32||0
1638380420000|2021-12-01 17:40:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|16
1638380460000|2021-12-01 17:41:00||95.14||95.14||95.14||95.14|25
1638380540000|2021-12-01 17:42:20|||||||||26
1638380550000|2021-12-01 17:42:30|95.22||95.22||95.22||95.22||0
1638380600000|2021-12-01 17:43:20||95.09||95.09||95.09||95.09|52
1638380610000|2021-12-01 17:43:30|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.14|1
1638380620000|2021-12-01 17:43:40||95.09||95.09||95.09||95.09|26
1638380710000|2021-12-01 17:45:10|||||||||25
1638380760000|2021-12-01 17:46:00|95.17||95.17||95.17||95.17||15
1638380780000|2021-12-01 17:46:20||95.04||95.04||95.04||95.04|26
1638380800000|2021-12-01 17:46:40|95.12||95.12||95.12||95.12||0
1638380810000|2021-12-01 17:46:50|95.17||95.17||95.17||95.17||41
1638380820000|2021-12-01 17:47:00|95.12||95.17||95.17||95.12||1
1638380880000|2021-12-01 17:48:00|95.12||95.12||95.12||95.12||0
1638380900000|2021-12-01 17:48:20|||||||||5
1638380940000|2021-12-01 17:49:00|||||||||25
1638380970000|2021-12-01 17:49:30|||||||||1
1638380980000|2021-12-01 17:49:40|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|2
1638381010000|2021-12-01 17:50:10|95.07||95.07||95.07||95.07||0
1638381020000|2021-12-01 17:50:20|||||||||173
1638381090000|2021-12-01 17:51:30|||||||||150
1638381100000|2021-12-01 17:51:40|||||||||25
1638381130000|2021-12-01 17:52:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|316
1638381160000|2021-12-01 17:52:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1
1638381180000|2021-12-01 17:53:00|||||||||25
1638381260000|2021-12-01 17:54:20|||||||||25
1638381290000|2021-12-01 17:54:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|21
1638381300000|2021-12-01 17:55:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1638381310000|2021-12-01 17:55:10|||||||||12
1638381330000|2021-12-01 17:55:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|108
1638381340000|2021-12-01 17:55:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|121
1638381360000|2021-12-01 17:56:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|35
1638381380000|2021-12-01 17:56:20||94.84||94.84||94.84||94.84|7
1638381390000|2021-12-01 17:56:30||94.89||94.89||94.89||94.89|0
1638381410000|2021-12-01 17:56:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|8
1638381420000|2021-12-01 17:57:00||94.79||94.79||94.79||94.79|31
1638381430000|2021-12-01 17:57:10|94.87||94.87||94.87||94.87||0
1638381440000|2021-12-01 17:57:20||94.74||94.79||94.79||94.74|8
1638381480000|2021-12-01 17:58:00|94.92||94.92||94.92||94.92||25
1638381490000|2021-12-01 17:58:10|94.87||94.92||94.92||94.87||15
1638381500000|2021-12-01 17:58:20|94.87||94.87||94.87||94.87||6
1638381510000|2021-12-01 17:58:30|94.92||94.87||94.92||94.87||0
1638381520000|2021-12-01 17:58:40|94.92||94.92||94.92||94.92||26
1638381560000|2021-12-01 17:59:20|94.87||94.87||94.87||94.87||0
1638381570000|2021-12-01 17:59:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|1
1638381580000|2021-12-01 17:59:40|94.87||94.82||94.87||94.82||0
1638381590000|2021-12-01 17:59:50|94.87||94.82||94.87||94.82||5
1638381600000|2021-12-01 18:00:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|6
1638381610000|2021-12-01 18:00:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|6
1638381630000|2021-12-01 18:00:30|||||||||1
1638381650000|2021-12-01 18:00:50|94.87|94.69|94.82|94.74|94.87|94.74|94.82|94.69|39
1638381660000|2021-12-01 18:01:00|94.87||94.82||94.87||94.82||0
1638381670000|2021-12-01 18:01:10|94.87||94.82||94.87||94.82||0
1638381680000|2021-12-01 18:01:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|26
1638381690000|2021-12-01 18:01:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|5
1638381730000|2021-12-01 18:02:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|7
1638381740000|2021-12-01 18:02:20|94.92||94.87||94.92||94.87||1
1638381750000|2021-12-01 18:02:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1
1638381780000|2021-12-01 18:03:00|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.79|2
1638381790000|2021-12-01 18:03:10||94.84||94.84||94.84||94.84|0
1638381800000|2021-12-01 18:03:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1638381810000|2021-12-01 18:03:30|||||||||25
1638381840000|2021-12-01 18:04:00|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|4
1638381880000|2021-12-01 18:04:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|1
1638381890000|2021-12-01 18:04:50|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|32
1638381900000|2021-12-01 18:05:00|94.72||94.72||94.72||94.72||0
1638381910000|2021-12-01 18:05:10|94.77|94.59|94.77|94.64|94.77|94.64|94.77|94.59|115
1638381920000|2021-12-01 18:05:20|94.72||94.77||94.77||94.72||4
1638381930000|2021-12-01 18:05:30|94.72||94.72||94.72||94.72||0
1638381950000|2021-12-01 18:05:50||94.59||94.59||94.59||94.59|1
1638381960000|2021-12-01 18:06:00|94.67||94.72||94.72||94.67||5
1638381970000|2021-12-01 18:06:10|94.67|94.54|94.67|94.54|94.72|94.54|94.67|94.54|36
1638381990000|2021-12-01 18:06:30|94.62||94.62||94.62||94.62||1
1638382010000|2021-12-01 18:06:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|2
1638382020000|2021-12-01 18:07:00|||||||||8
1638382030000|2021-12-01 18:07:10|||||||||21
1638382050000|2021-12-01 18:07:30|||||||||25
1638382070000|2021-12-01 18:07:50|||||||||32
1638382080000|2021-12-01 18:08:00|||||||||7
1638382090000|2021-12-01 18:08:10|||||||||130
1638382100000|2021-12-01 18:08:20|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|202
1638382110000|2021-12-01 18:08:30|94.52|94.34|94.47|94.34|94.52|94.34|94.47|94.34|8
1638382130000|2021-12-01 18:08:50||94.39||94.39||94.39||94.39|35
1638382140000|2021-12-01 18:09:00|94.52||94.47||94.52||94.47||16
1638382150000|2021-12-01 18:09:10|94.52||94.52||94.52||94.47||12
1638382160000|2021-12-01 18:09:20|94.47||94.52||94.52||94.47||3
1638382170000|2021-12-01 18:09:30|94.47||94.52||94.52||94.47||1
1638382190000|2021-12-01 18:09:50|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|4
1638382200000|2021-12-01 18:10:00|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|0
1638382210000|2021-12-01 18:10:10|94.47||94.47||94.52||94.47||25
1638382240000|2021-12-01 18:10:40|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|26
1638382250000|2021-12-01 18:10:50||94.34||94.34||94.39||94.34|6
1638382350000|2021-12-01 18:12:30|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|34
1638382370000|2021-12-01 18:12:50|94.47||94.47||94.52||94.47||1
1638382380000|2021-12-01 18:13:00|94.52||94.52||94.52||94.52||7
1638382390000|2021-12-01 18:13:10||94.44||94.44||94.44||94.44|0
1638382410000|2021-12-01 18:13:30|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|4
1638382420000|2021-12-01 18:13:40|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|0
1638382440000|2021-12-01 18:14:00|94.52|94.39|94.47|94.39|94.52|94.39|94.47|94.39|25
1638382450000|2021-12-01 18:14:10|94.52||94.52||94.52||94.47||0
1638382470000|2021-12-01 18:14:30|94.57|94.44|94.57|94.44|94.57|94.44|94.57|94.44|30
1638382500000|2021-12-01 18:15:00|94.52||94.57||94.57||94.52||0
1638382530000|2021-12-01 18:15:30||94.49||94.49||94.49||94.49|0
1638382540000|2021-12-01 18:15:40|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.49|1
1638382610000|2021-12-01 18:16:50|||||||||25
1638382620000|2021-12-01 18:17:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|33
1638382630000|2021-12-01 18:17:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|1
1638382640000|2021-12-01 18:17:20|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|7
1638382650000|2021-12-01 18:17:30|94.47||94.52||94.52||94.47||1
1638382660000|2021-12-01 18:17:40|94.47||94.52||94.52||94.47||0
1638382670000|2021-12-01 18:17:50||94.44||94.44||94.44||94.44|1
1638382680000|2021-12-01 18:18:00||94.39||94.39||94.39||94.39|1
1638382690000|2021-12-01 18:18:10|||||||||25
1638382720000|2021-12-01 18:18:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|78
1638382750000|2021-12-01 18:19:10|94.52|94.44|94.52|94.39|94.52|94.44|94.47|94.39|95
1638382760000|2021-12-01 18:19:20|94.47||94.47||94.47||94.47||0
1638382780000|2021-12-01 18:19:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|1
1638382790000|2021-12-01 18:19:50|94.47||94.42||94.47||94.42||1
1638382800000|2021-12-01 18:20:00|94.47||94.42||94.47||94.42||0
1638382840000|2021-12-01 18:20:40|94.47||94.47||94.47||94.47||26
1638382880000|2021-12-01 18:21:20|94.42||94.47||94.47||94.42||1
1638382890000|2021-12-01 18:21:30|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.39|30
1638382900000|2021-12-01 18:21:40|94.52||94.52||94.52||94.47||12
1638382910000|2021-12-01 18:21:50|94.47||94.52||94.52||94.47||1
1638382920000|2021-12-01 18:22:00|94.57|94.44|94.57|94.44|94.57|94.44|94.57|94.44|1
1638382930000|2021-12-01 18:22:10|94.52||94.52||94.52||94.52||0
1638382940000|2021-12-01 18:22:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|1
1638382950000|2021-12-01 18:22:30||94.44||94.49||94.49||94.44|5
1638383000000|2021-12-01 18:23:20||94.44||94.44||94.44||94.44|25
1638383020000|2021-12-01 18:23:40|94.52|94.54|94.62|94.54|94.62|94.54|94.52|94.54|51
1638383050000|2021-12-01 18:24:10||94.49||94.49||94.49||94.49|1
1638383060000|2021-12-01 18:24:20||94.54||94.54||94.54||94.54|0
1638383080000|2021-12-01 18:24:40|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|39
1638383100000|2021-12-01 18:25:00|94.62||94.62||94.67||94.62||0
1638383110000|2021-12-01 18:25:10|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|31
1638383120000|2021-12-01 18:25:20|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|3
1638383130000|2021-12-01 18:25:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|3
1638383160000|2021-12-01 18:26:00||94.54||94.59||94.59||94.54|1
1638383170000|2021-12-01 18:26:10|94.72||94.72||94.72||94.72||0
1638383180000|2021-12-01 18:26:20||94.64||94.59||94.64||94.59|14
1638383200000|2021-12-01 18:26:40||94.64||94.64||94.64||94.64|0
1638383220000|2021-12-01 18:27:00|||||||||1
1638383240000|2021-12-01 18:27:20|||||||||25
1638383320000|2021-12-01 18:28:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|34
1638383330000|2021-12-01 18:28:50|||||||||5
1638383380000|2021-12-01 18:29:40|94.82||94.82||94.82||94.82||100
1638383390000|2021-12-01 18:29:50|94.77||94.77||94.82||94.77||0
1638383400000|2021-12-01 18:30:00|94.82||94.77||94.82||94.77||0
1638383420000|2021-12-01 18:30:20|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|6
1638383440000|2021-12-01 18:30:40|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|1
1638383480000|2021-12-01 18:31:20|||||||||25
1638383500000|2021-12-01 18:31:40|||||||||90
1638383510000|2021-12-01 18:31:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|98
1638383560000|2021-12-01 18:32:40|||||||||27
1638383570000|2021-12-01 18:32:50|94.62|94.54|94.67|94.54|94.67|94.54|94.62|94.54|1
1638383600000|2021-12-01 18:33:20|94.62||94.67||94.67||94.62||0
1638383610000|2021-12-01 18:33:30|94.62||94.67||94.67||94.62||0
1638383640000|2021-12-01 18:34:00|94.62||94.62||94.67||94.62||38
1638383650000|2021-12-01 18:34:10|94.67||94.67||94.67||94.62||0
1638383660000|2021-12-01 18:34:20|94.62||94.67||94.67||94.62||0
1638383710000|2021-12-01 18:35:10||94.59||94.59||94.59||94.59|25
1638383720000|2021-12-01 18:35:20|94.72|94.54|94.62|94.54|94.72|94.54|94.62|94.54|25
1638383730000|2021-12-01 18:35:30|94.67||94.67||94.67||94.67||0
1638383740000|2021-12-01 18:35:40|94.62||94.62||94.67||94.62||0
1638383750000|2021-12-01 18:35:50||94.49||94.49||94.49||94.49|1
1638383760000|2021-12-01 18:36:00||94.54||94.54||94.54||94.54|0
1638383770000|2021-12-01 18:36:10|94.67||94.67||94.67||94.67||27
1638383810000|2021-12-01 18:36:50|94.62||94.67||94.67||94.62||0
1638383820000|2021-12-01 18:37:00|94.62||94.62||94.62||94.62||0
1638383880000|2021-12-01 18:38:00|94.67||94.67||94.67||94.67||26
1638383900000|2021-12-01 18:38:20||94.59||94.59||94.59||94.59|0
1638383960000|2021-12-01 18:39:20||94.54||94.54||94.54||94.54|26
1638383980000|2021-12-01 18:39:40|94.62||94.67||94.67||94.62||0
1638384010000|2021-12-01 18:40:10|94.62||94.62||94.62||94.62||0
1638384040000|2021-12-01 18:40:40||94.49||94.49||94.49||94.49|25
1638384120000|2021-12-01 18:42:00|94.57||94.57||94.57||94.57||25
1638384130000|2021-12-01 18:42:10|||||||||2
1638384140000|2021-12-01 18:42:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|1
1638384150000|2021-12-01 18:42:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1638384160000|2021-12-01 18:42:40|||||||||112
1638384200000|2021-12-01 18:43:20|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|51
1638384230000|2021-12-01 18:43:50|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|1
1638384260000|2021-12-01 18:44:20||94.34||94.34||94.34||94.34|29
1638384270000|2021-12-01 18:44:30|94.47||94.47||94.47||94.47||0
1638384290000|2021-12-01 18:44:50|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|1
1638384300000|2021-12-01 18:45:00|94.47||94.47||94.47||94.47||0
1638384310000|2021-12-01 18:45:10||94.34||94.34||94.34||94.34|2
1638384320000|2021-12-01 18:45:20|94.42||94.47||94.47||94.42||0
1638384330000|2021-12-01 18:45:30|94.42||94.42||94.47||94.42||0
1638384350000|2021-12-01 18:45:50|||||||||59
1638384360000|2021-12-01 18:46:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|92
1638384430000|2021-12-01 18:47:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|26
1638384440000|2021-12-01 18:47:20|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|10
1638384450000|2021-12-01 18:47:30|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|6
1638384460000|2021-12-01 18:47:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|25
1638384470000|2021-12-01 18:47:50|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|3
1638384510000|2021-12-01 18:48:30|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|152
1638384530000|2021-12-01 18:48:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|124
1638384560000|2021-12-01 18:49:20|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|213
1638384570000|2021-12-01 18:49:30|||||||||147
1638384590000|2021-12-01 18:49:50|94.17||94.17||94.17||94.17||121
1638384600000|2021-12-01 18:50:00|94.22|94.09|94.22|94.14|94.27|94.14|94.17|94.09|6
1638384610000|2021-12-01 18:50:10|94.27||94.22||94.27||94.22||0
1638384620000|2021-12-01 18:50:20|||||||||88
1638384630000|2021-12-01 18:50:30|||||||||115
1638384660000|2021-12-01 18:51:00|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|1
1638384670000|2021-12-01 18:51:10||94.14||94.14||94.14||94.14|211
1638384690000|2021-12-01 18:51:30|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|1
1638384700000|2021-12-01 18:51:40|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|123
1638384710000|2021-12-01 18:51:50|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|18
1638384720000|2021-12-01 18:52:00|94.17||94.17||94.17||94.17||62
1638384730000|2021-12-01 18:52:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|365
1638384740000|2021-12-01 18:52:20|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|122
1638384750000|2021-12-01 18:52:30|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|31
1638384770000|2021-12-01 18:52:50|94.32||94.32||94.32||94.32||0
1638384800000|2021-12-01 18:53:20|94.27||94.27||94.27||94.27||0
1638384810000|2021-12-01 18:53:30|||||||||43
1638384830000|2021-12-01 18:53:50|||||||||26
1638384850000|2021-12-01 18:54:10|94.22|94.09|94.22|94.14|94.22|94.14|94.22|94.09|0
1638384900000|2021-12-01 18:55:00|94.27||94.27||94.27||94.27||29
1638384920000|2021-12-01 18:55:20|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|0
1638384940000|2021-12-01 18:55:40||94.24||94.24||94.24||94.24|6
1638384990000|2021-12-01 18:56:30||94.19||94.19||94.19||94.19|32
1638385070000|2021-12-01 18:57:50|94.27||94.27||94.27||94.27||25
1638385090000|2021-12-01 18:58:10|||||||||2
1638385150000|2021-12-01 18:59:10|||||||||25
1638385200000|2021-12-01 19:00:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|178
1638385210000|2021-12-01 19:00:10|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|1
1638385230000|2021-12-01 19:00:30||94.14||94.14||94.14||94.14|30
1638385250000|2021-12-01 19:00:50|94.27||94.27||94.27||94.27||2
1638385260000|2021-12-01 19:01:00|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.14|36
1638385290000|2021-12-01 19:01:30|94.27|94.14|94.27|94.14|94.32|94.14|94.27|94.14|1
1638385310000|2021-12-01 19:01:50|94.22||94.27||94.27||94.22||1
1638385330000|2021-12-01 19:02:10|94.22||94.22||94.22||94.22||0
1638385340000|2021-12-01 19:02:20|||||||||16
1638385350000|2021-12-01 19:02:30|94.27|94.19|94.27|94.14|94.27|94.19|94.27|94.14|14
1638385380000|2021-12-01 19:03:00|94.22|94.19|94.32|94.19|94.32|94.19|94.22|94.19|1
1638385390000|2021-12-01 19:03:10|94.27||94.32||94.32||94.27||0
1638385410000|2021-12-01 19:03:30|94.27|94.24|94.32|94.19|94.32|94.24|94.27|94.19|11
1638385430000|2021-12-01 19:03:50|94.27||94.27||94.27||94.27||312
1638385440000|2021-12-01 19:04:00|94.32||94.27||94.32||94.27||0
1638385450000|2021-12-01 19:04:10|94.22|94.14|94.27|94.14|94.27|94.14|94.22|94.14|1
1638385470000|2021-12-01 19:04:30|||||||||25
1638385540000|2021-12-01 19:05:40|94.22||94.27||94.27||94.22||0
1638385550000|2021-12-01 19:05:50||94.19||94.19||94.19||94.19|25
1638385570000|2021-12-01 19:06:10|94.22|94.14|94.27|94.14|94.27|94.14|94.22|94.14|9
1638385580000|2021-12-01 19:06:20||94.19||94.19||94.19||94.19|0
1638385600000|2021-12-01 19:06:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|12
1638385610000|2021-12-01 19:06:50|||||||||1
1638385620000|2021-12-01 19:07:00|94.17|94.09|94.22|94.04|94.22|94.09|94.17|94.04|76
1638385630000|2021-12-01 19:07:10|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|6
1638385670000|2021-12-01 19:07:50|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|59
1638385690000|2021-12-01 19:08:10|94.22||94.22||94.22||94.22||1
1638385700000|2021-12-01 19:08:20|94.27||94.27||94.27||94.27||0
1638385710000|2021-12-01 19:08:30|94.22||94.22||94.22||94.22||0
1638385760000|2021-12-01 19:09:20||94.09||94.09||94.09||94.09|2
1638385770000|2021-12-01 19:09:30|94.17||94.17||94.17||94.17||0
1638385780000|2021-12-01 19:09:40||94.04||94.04||94.04||94.04|25
1638385810000|2021-12-01 19:10:10|94.12||94.12||94.12||94.12||1
1638385860000|2021-12-01 19:11:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|43
1638385870000|2021-12-01 19:11:10|94.12||94.12||94.12||94.12||1
1638385880000|2021-12-01 19:11:20||94.04||93.99||94.04||93.99|15
1638385900000|2021-12-01 19:11:40|94.07||94.12||94.12||94.07||0
1638385910000|2021-12-01 19:11:50|94.07||94.07||94.12||94.07||0
1638385940000|2021-12-01 19:12:20|||||||||25
1638386020000|2021-12-01 19:13:40|94.12||94.12||94.12||94.12||26
1638386030000|2021-12-01 19:13:50|94.07|94.04|94.12|94.04|94.12|94.04|94.07|94.04|0
1638386050000|2021-12-01 19:14:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|38
1638386070000|2021-12-01 19:14:30|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|3
1638386080000|2021-12-01 19:14:40|94.27|94.14|94.22|94.14|94.27|94.14|94.22|94.09|103
1638386100000|2021-12-01 19:15:00|94.27||94.27||94.27||94.27||5
1638386110000|2021-12-01 19:15:10|94.22||94.27||94.27||94.22||0
1638386140000|2021-12-01 19:15:40|94.22||94.22||94.22||94.22||4
1638386180000|2021-12-01 19:16:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|28
1638386190000|2021-12-01 19:16:30||94.04||94.09||94.09||94.04|0
1638386200000|2021-12-01 19:16:40|94.12|94.04|94.17|94.04|94.17|94.04|94.12|94.04|52
1638386210000|2021-12-01 19:16:50|94.12|93.99|94.07|93.99|94.12|93.99|94.07|93.99|102
1638386260000|2021-12-01 19:17:40|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|450
1638386270000|2021-12-01 19:17:50||93.89||93.94||93.94||93.89|84
1638386300000|2021-12-01 19:18:20||93.89||93.94||93.94||93.89|50
1638386340000|2021-12-01 19:19:00|||||||||40
1638386420000|2021-12-01 19:20:20|94.07||94.02||94.07||94.02||69
1638386430000|2021-12-01 19:20:30|||||||||2
1638386440000|2021-12-01 19:20:40|94.07||94.07||94.07||94.07||0
1638386450000|2021-12-01 19:20:50|94.02||94.02||94.02||94.02||71
1638386460000|2021-12-01 19:21:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|23
1638386470000|2021-12-01 19:21:10|||||||||48
1638386550000|2021-12-01 19:22:30|||||||||44
1638386590000|2021-12-01 19:23:10|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|13
1638386650000|2021-12-01 19:24:10||93.94||93.89||93.94||93.89|63
1638386660000|2021-12-01 19:24:20||93.94||93.89||93.94||93.89|179
1638386740000|2021-12-01 19:25:40|||||||||36
1638386750000|2021-12-01 19:25:50|93.97|93.94|94.02|93.89|94.02|93.94|93.97|93.89|133
1638386820000|2021-12-01 19:27:00|94.07|93.94|94.07|93.89|94.07|93.94|94.07|93.89|119
1638386830000|2021-12-01 19:27:10|94.02|93.94|94.02|93.89|94.02|93.94|94.02|93.89|230
1638386840000|2021-12-01 19:27:20||93.94||93.89||93.94||93.89|133
1638386850000|2021-12-01 19:27:30||93.94||93.89||93.94||93.89|134
1638386860000|2021-12-01 19:27:40||93.94||93.89||93.94||93.89|134
1638386880000|2021-12-01 19:28:00||93.94||93.89||93.94||93.89|76
1638386890000|2021-12-01 19:28:10|||||||||25
1638386900000|2021-12-01 19:28:20||93.94||93.89||93.94||93.89|57
1638386910000|2021-12-01 19:28:30|93.97||93.97||93.97||93.97||0
1638386920000|2021-12-01 19:28:40||93.84||93.84||93.84||93.84|2
1638386960000|2021-12-01 19:29:20|94.02|93.89|94.02|93.89|94.02|93.89|94.02|93.89|27
1638386970000|2021-12-01 19:29:30||93.94||93.94||93.94||93.94|0
1638386980000|2021-12-01 19:29:40||93.89||93.89||93.89||93.89|416
1638386990000|2021-12-01 19:29:50|93.97||93.97||93.97||93.97||0
1638387000000|2021-12-01 19:30:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.89|358
1638387020000|2021-12-01 19:30:20|94.12|93.99|94.12|93.99|94.12|94.04|94.12|93.99|25
1638387030000|2021-12-01 19:30:30|94.17|94.04|94.12|94.04|94.17|94.04|94.12|94.04|0
1638387130000|2021-12-01 19:32:10||93.99||93.99||93.99||93.99|26
1638387170000|2021-12-01 19:32:50|94.17|94.04|94.17|94.04|94.17|94.04|94.17|94.04|101
1638387220000|2021-12-01 19:33:40|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|36
1638387230000|2021-12-01 19:33:50||94.14||94.14||94.14||94.14|3
1638387240000|2021-12-01 19:34:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|1
1638387250000|2021-12-01 19:34:10|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|13
1638387270000|2021-12-01 19:34:30|94.17||94.22||94.22||94.17||0
1638387290000|2021-12-01 19:34:50|94.17||94.17||94.17||94.17||30
1638387320000|2021-12-01 19:35:20|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|3
1638387340000|2021-12-01 19:35:40|||||||||2
1638387370000|2021-12-01 19:36:10|94.17||94.17||94.17||94.17||27
1638387400000|2021-12-01 19:36:40|94.12||94.12||94.12||94.12||15
1638387410000|2021-12-01 19:36:50||93.99||93.99||93.99||93.99|2
1638387440000|2021-12-01 19:37:20|94.07||94.12||94.12||94.07||0
1638387450000|2021-12-01 19:37:30|94.07||94.12||94.12||94.07||25
1638387460000|2021-12-01 19:37:40|94.07||94.07||94.12||94.07||0
1638387470000|2021-12-01 19:37:50|||||||||2
1638387480000|2021-12-01 19:38:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|25
1638387510000|2021-12-01 19:38:30|94.17||94.17||94.17||94.17||0
1638387610000|2021-12-01 19:40:10|94.12||94.12||94.17||94.12||25
1638387620000|2021-12-01 19:40:20|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|3
1638387640000|2021-12-01 19:40:40|94.12|94.04|94.17|94.04|94.17|94.04|94.12|94.04|31
1638387650000|2021-12-01 19:40:50|94.12||94.12||94.17||94.12||0
1638387660000|2021-12-01 19:41:00|94.17||94.12||94.17||94.12||0
1638387670000|2021-12-01 19:41:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|54
1638387690000|2021-12-01 19:41:30|94.12||94.12||94.12||94.12||32
1638387700000|2021-12-01 19:41:40|94.07||94.12||94.12||94.07||0
1638387740000|2021-12-01 19:42:20||94.04||94.04||94.04||94.04|0
1638387750000|2021-12-01 19:42:30|94.07|93.99|94.12|93.99|94.12|93.99|94.07|93.99|5
1638387760000|2021-12-01 19:42:40|94.07|93.94|94.07|93.94|94.12|93.94|94.07|93.94|2
1638387770000|2021-12-01 19:42:50|||||||||25
1638387780000|2021-12-01 19:43:00||93.99||93.99||93.99||93.99|0
1638387790000|2021-12-01 19:43:10||93.94||93.94||93.94||93.94|8
1638387810000|2021-12-01 19:43:30|94.02||94.07||94.07||94.02||0
1638387840000|2021-12-01 19:44:00||93.99||93.94||93.99||93.94|7
1638387850000|2021-12-01 19:44:10|94.02||94.07||94.07||94.02||25
1638387860000|2021-12-01 19:44:20|94.02||94.07||94.07||94.02||0
1638387870000|2021-12-01 19:44:30|94.02||94.07||94.07||94.02||0
1638387890000|2021-12-01 19:44:50|||||||||8
1638387900000|2021-12-01 19:45:00||93.99||93.94||93.99||93.94|7
1638387910000|2021-12-01 19:45:10|94.02||94.07||94.07||94.02||0
1638387930000|2021-12-01 19:45:30|94.02||94.07||94.07||94.02||25
1638387940000|2021-12-01 19:45:40|94.02||94.07||94.07||94.02||0
1638387950000|2021-12-01 19:45:50|94.02||94.02||94.02||94.02||12
1638387960000|2021-12-01 19:46:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|25
1638388000000|2021-12-01 19:46:40|||||||||6
1638388010000|2021-12-01 19:46:50|94.12|94.04|94.17|94.04|94.17|94.04|94.12|94.04|104
1638388040000|2021-12-01 19:47:20|94.12||94.12||94.17||94.12||0
1638388060000|2021-12-01 19:47:40|||||||||10
1638388090000|2021-12-01 19:48:10|94.17|93.99|94.12|93.99|94.17|93.99|94.12|93.99|16
1638388110000|2021-12-01 19:48:30|94.07||94.07||94.07||94.07||0
1638388130000|2021-12-01 19:48:50|||||||||9
1638388150000|2021-12-01 19:49:10|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|18
1638388190000|2021-12-01 19:49:50|||||||||5
1638388200000|2021-12-01 19:50:00|94.17||94.17||94.17||94.17||28
1638388230000|2021-12-01 19:50:30|94.12||94.12||94.17||94.12||0
1638388240000|2021-12-01 19:50:40|||||||||35
1638388260000|2021-12-01 19:51:00|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|8
1638388310000|2021-12-01 19:51:50|||||||||3
1638388320000|2021-12-01 19:52:00|94.02|93.94|94.02|93.89|94.07|93.94|94.02|93.89|33
1638388330000|2021-12-01 19:52:10|94.07|93.94|94.07|93.94|94.07|93.94|94.07|93.94|0
1638388380000|2021-12-01 19:53:00||93.99||93.99||93.99||93.99|0
1638388400000|2021-12-01 19:53:20||93.94||93.94||93.94||93.94|25
1638388430000|2021-12-01 19:53:50|94.02||94.02||94.02||94.02||0
1638388440000|2021-12-01 19:54:00|93.97|93.89|94.02|93.89|94.02|93.89|93.97|93.89|6
1638388450000|2021-12-01 19:54:10|93.97||93.97||94.02||93.97||0
1638388460000|2021-12-01 19:54:20|94.02||94.02||94.02||94.02||0
1638388470000|2021-12-01 19:54:30|93.97||94.02||94.02||93.97||0
1638388480000|2021-12-01 19:54:40|93.97||94.02||94.02||93.97||25
1638388490000|2021-12-01 19:54:50|93.97||93.97||94.02||93.97||0
1638388500000|2021-12-01 19:55:00|94.02|93.94|94.02|93.89|94.02|93.94|93.97|93.89|4
1638388510000|2021-12-01 19:55:10||93.94||93.89||93.94||93.89|4
1638388550000|2021-12-01 19:55:50||93.94||93.94||93.94||93.94|1
1638388560000|2021-12-01 19:56:00||93.89||93.94||93.94||93.89|38
1638388570000|2021-12-01 19:56:10|94.07||94.07||94.07||94.07||2
1638388580000|2021-12-01 19:56:20|94.02||94.02||94.02||94.02||0
1638388590000|2021-12-01 19:56:30|||||||||2
1638388620000|2021-12-01 19:57:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|11
1638388630000|2021-12-01 19:57:10||93.89||93.89||93.89||93.89|2
1638388640000|2021-12-01 19:57:20|||||||||25
1638388660000|2021-12-01 19:57:40||93.94||93.94||93.94||93.94|0
1638388700000|2021-12-01 19:58:20|94.07||94.07||94.07||94.07||25
1638388720000|2021-12-01 19:58:40|94.02||94.02||94.07||94.02||0
1638388730000|2021-12-01 19:58:50|||||||||6
1638388740000|2021-12-01 19:59:00|94.07||94.02||94.07||94.02||0
1638388750000|2021-12-01 19:59:10|93.97|93.89|94.02|93.89|94.02|93.89|93.97|93.89|19
1638388800000|2021-12-01 20:00:00|94.07|93.94|94.07|93.94|94.07|93.94|94.07|93.94|25
1638388810000|2021-12-01 20:00:10||93.99||93.99||93.99||93.99|0
1638388820000|2021-12-01 20:00:20|94.02|93.94|94.07|93.94|94.07|93.94|94.02|93.94|5
1638388840000|2021-12-01 20:00:40|94.02||94.02||94.07||94.02||59
1638388850000|2021-12-01 20:00:50|||||||||26
1638388860000|2021-12-01 20:01:00|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|18
1638388870000|2021-12-01 20:01:10|94.02||94.07||94.07||94.02||14
1638388880000|2021-12-01 20:01:20|94.02||94.07||94.07||94.02||3
1638388890000|2021-12-01 20:01:30|94.02||94.07||94.07||94.02||10
1638388900000|2021-12-01 20:01:40|94.02||94.02||94.07||94.02||16
1638388910000|2021-12-01 20:01:50|94.07|93.99|94.07|93.94|94.07|93.99|94.07|93.94|8
1638388920000|2021-12-01 20:02:00|94.02||94.07||94.07||94.02||0
1638388950000|2021-12-01 20:02:30|94.02|93.99|94.07|93.99|94.07|93.99|94.02|93.99|1
1638388960000|2021-12-01 20:02:40||93.94||93.94||93.94||93.94|25
1638388970000|2021-12-01 20:02:50|94.02||94.07||94.07||94.02||2
1638388980000|2021-12-01 20:03:00|94.02||94.02||94.02||94.02||18
1638389000000|2021-12-01 20:03:20|93.97|93.89|94.02|93.89|94.02|93.89|93.97|93.89|23
1638389020000|2021-12-01 20:03:40|93.97||94.02||94.02||93.97||0
1638389030000|2021-12-01 20:03:50|93.97||93.97||94.02||93.97||16
1638389040000|2021-12-01 20:04:00|94.02||94.02||94.02||93.97||29
1638389050000|2021-12-01 20:04:10|93.97||94.02||94.02||93.97||2
1638389060000|2021-12-01 20:04:20|93.97||93.97||93.97||93.97||0
1638389070000|2021-12-01 20:04:30||93.84||93.84||93.84||93.84|92
1638389080000|2021-12-01 20:04:40|93.92||93.92||93.92||93.92||0
1638389090000|2021-12-01 20:04:50|93.97||93.97||93.97||93.97||2
1638389100000|2021-12-01 20:05:00|93.92||93.97||93.97||93.92||2
1638389110000|2021-12-01 20:05:10|93.92|93.79|93.97|93.84|93.97|93.84|93.92|93.79|77
1638389130000|2021-12-01 20:05:30|93.92||93.97||93.97||93.92||1
1638389140000|2021-12-01 20:05:40|93.92|93.79|93.92|93.79|93.92|93.79|93.92|93.79|3
1638389160000|2021-12-01 20:06:00|93.97|93.84|93.97|93.84|93.97|93.84|93.92|93.84|88
1638389200000|2021-12-01 20:06:40|93.92||93.97||93.97||93.92||7
1638389210000|2021-12-01 20:06:50|93.92||93.97||93.97||93.92||1
1638389230000|2021-12-01 20:07:10||93.89||93.89||93.89||93.89|0
1638389250000|2021-12-01 20:07:30|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|76
1638389260000|2021-12-01 20:07:40|94.07||94.02||94.07||94.02||3
1638389280000|2021-12-01 20:08:00||93.89||93.89||93.89||93.89|25
1638389290000|2021-12-01 20:08:10|||||||||4
1638389300000|2021-12-01 20:08:20|93.97||93.97||93.97||93.97||0
1638389310000|2021-12-01 20:08:30|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|8
1638389320000|2021-12-01 20:08:40||93.79||93.79||93.79||93.79|2
1638389340000|2021-12-01 20:09:00|93.87|93.74|93.87|93.74|93.87|93.79|93.82|93.74|9
1638389350000|2021-12-01 20:09:10|93.82||93.82||93.87||93.82||0
1638389360000|2021-12-01 20:09:20|||||||||27
1638389390000|2021-12-01 20:09:50|||||||||7
1638389430000|2021-12-01 20:10:30|93.87||93.87||93.87||93.87||34
1638389440000|2021-12-01 20:10:40|||||||||8
1638389450000|2021-12-01 20:10:50|93.82||93.87||93.87||93.82||0
1638389460000|2021-12-01 20:11:00|93.82||93.82||93.87||93.82||0
1638389470000|2021-12-01 20:11:10||93.69||93.74||93.74||93.69|13
1638389510000|2021-12-01 20:11:50|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|32
1638389520000|2021-12-01 20:12:00|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|6
1638389530000|2021-12-01 20:12:10|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|0
1638389540000|2021-12-01 20:12:20||93.74||93.74||93.74||93.74|2
1638389590000|2021-12-01 20:13:10|93.82|93.79|93.82|93.74|93.82|93.79|93.82|93.74|27
1638389600000|2021-12-01 20:13:20|||||||||20
1638389610000|2021-12-01 20:13:30|93.87||93.87||93.87||93.87||1
1638389640000|2021-12-01 20:14:00||93.79||93.79||93.79||93.79|1
1638389660000|2021-12-01 20:14:20|93.92||93.92||93.92||93.92||33
1638389670000|2021-12-01 20:14:30||93.84||93.84||93.84||93.84|0
1638389700000|2021-12-01 20:15:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|13
1638389720000|2021-12-01 20:15:20|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|10
1638389730000|2021-12-01 20:15:30|93.82||93.82||93.82||93.82||1
1638389750000|2021-12-01 20:15:50|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|66
1638389760000|2021-12-01 20:16:00|93.82||93.82||93.82||93.82||7
1638389770000|2021-12-01 20:16:10|93.77||93.77||93.77||93.77||0
1638389780000|2021-12-01 20:16:20||93.64||93.64||93.64||93.64|9
1638389820000|2021-12-01 20:17:00|93.72||93.72||93.72||93.72||0
1638389830000|2021-12-01 20:17:10|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|107
1638389860000|2021-12-01 20:17:40|||||||||99
1638389870000|2021-12-01 20:17:50|||||||||9
1638389880000|2021-12-01 20:18:00|||||||||75
1638389910000|2021-12-01 20:18:30|||||||||26
1638389920000|2021-12-01 20:18:40|||||||||11
1638389980000|2021-12-01 20:19:40|||||||||9
1638389990000|2021-12-01 20:19:50|||||||||25
1638390010000|2021-12-01 20:20:10|||||||||9
1638390040000|2021-12-01 20:20:40|||||||||6
1638390070000|2021-12-01 20:21:10|||||||||25
1638390100000|2021-12-01 20:21:40|||||||||47
1638390110000|2021-12-01 20:21:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|28
1638390150000|2021-12-01 20:22:30|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|35
1638390170000|2021-12-01 20:22:50|||||||||15
1638390190000|2021-12-01 20:23:10|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|44
1638390210000|2021-12-01 20:23:30|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|5
1638390220000|2021-12-01 20:23:40|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|30
1638390230000|2021-12-01 20:23:50|||||||||12
1638390270000|2021-12-01 20:24:30|||||||||1
1638390290000|2021-12-01 20:24:50|||||||||9
1638390300000|2021-12-01 20:25:00|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|14
1638390310000|2021-12-01 20:25:10|||||||||55
1638390360000|2021-12-01 20:26:00|||||||||6
1638390370000|2021-12-01 20:26:10|||||||||12
1638390380000|2021-12-01 20:26:20|93.62|93.54|93.62|93.49|93.62|93.54|93.57|93.49|34
1638390390000|2021-12-01 20:26:30|93.57||93.57||93.57||93.57||0
1638390410000|2021-12-01 20:26:50|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|28
1638390430000|2021-12-01 20:27:10|93.67||93.62||93.67||93.62||0
1638390440000|2021-12-01 20:27:20|93.67||93.67||93.67||93.62||0
1638390450000|2021-12-01 20:27:30||93.59||93.59||93.59||93.59|0
1638390460000|2021-12-01 20:27:40|93.72||93.72||93.72||93.72||0
1638390470000|2021-12-01 20:27:50|||||||||2
1638390490000|2021-12-01 20:28:10||93.64||93.64||93.64||93.64|0
1638390510000|2021-12-01 20:28:30|93.67|93.59|93.67|93.59|93.72|93.59|93.67|93.59|38
1638390520000|2021-12-01 20:28:40|93.72||93.72||93.72||93.72||0
1638390530000|2021-12-01 20:28:50||93.64||93.64||93.64||93.64|0
1638390540000|2021-12-01 20:29:00|93.67|93.59|93.72|93.59|93.72|93.59|93.67|93.59|5
1638390550000|2021-12-01 20:29:10|93.67|93.54|93.62|93.54|93.67|93.54|93.62|93.54|31
1638390580000|2021-12-01 20:29:40|93.57|93.49|93.57|93.49|93.57|93.49|93.57|93.49|30
1638390590000|2021-12-01 20:29:50|||||||||5
1638390610000|2021-12-01 20:30:10|||||||||15
1638390630000|2021-12-01 20:30:30|93.62||93.62||93.62||93.62||11
1638390640000|2021-12-01 20:30:40|93.57||93.62||93.62||93.57||14
1638390650000|2021-12-01 20:30:50|93.57||93.62||93.62||93.57||0
1638390660000|2021-12-01 20:31:00||93.54||93.54||93.54||93.54|0
1638390670000|2021-12-01 20:31:10|||||||||2
1638390680000|2021-12-01 20:31:20|93.67|93.59|93.67|93.59|93.72|93.59|93.67|93.59|43
1638390690000|2021-12-01 20:31:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|0
1638390710000|2021-12-01 20:31:50|93.67|93.59|93.67|93.59|93.72|93.59|93.67|93.59|36
1638390720000|2021-12-01 20:32:00|93.72||93.72||93.72||93.67||0
1638390730000|2021-12-01 20:32:10|93.67||93.67||93.67||93.67||43
1638390760000|2021-12-01 20:32:40|||||||||1
1638390790000|2021-12-01 20:33:10|||||||||26
1638390830000|2021-12-01 20:33:50|||||||||47
1638390840000|2021-12-01 20:34:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|0
1638390850000|2021-12-01 20:34:10|93.67||93.72||93.72||93.67||0
1638390870000|2021-12-01 20:34:30|93.77|93.64|93.77|93.64|93.77|93.64|93.72|93.64|0
1638390880000|2021-12-01 20:34:40|93.72||93.72||93.72||93.72||0
1638390920000|2021-12-01 20:35:20|93.77||93.77||93.77||93.77||35
1638390950000|2021-12-01 20:35:50|93.72||93.72||93.72||93.72||0
1638390960000|2021-12-01 20:36:00|93.77||93.77||93.77||93.72||0
1638390970000|2021-12-01 20:36:10|93.72||93.77||93.77||93.72||0
1638390990000|2021-12-01 20:36:30|93.72||93.77||93.77||93.72||0
1638391000000|2021-12-01 20:36:40|93.72||93.77||93.77||93.72||0
1638391010000|2021-12-01 20:36:50|93.72||93.72||93.77||93.72||0
1638391020000|2021-12-01 20:37:00|||||||||25
1638391030000|2021-12-01 20:37:10|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|46
1638391090000|2021-12-01 20:38:10|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|10
1638391100000|2021-12-01 20:38:20|93.67|93.49|93.62|93.54|93.67|93.54|93.62|93.49|25
1638391110000|2021-12-01 20:38:30|93.67||93.67||93.67||93.67||0
1638391120000|2021-12-01 20:38:40||93.59||93.59||93.59||93.59|0
1638391140000|2021-12-01 20:39:00|93.72|93.64|93.77|93.64|93.77|93.64|93.72|93.64|25
1638391150000|2021-12-01 20:39:10|93.72||93.72||93.77||93.72||0
1638391160000|2021-12-01 20:39:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.64|7
1638391170000|2021-12-01 20:39:30|93.82||93.82||93.82||93.77||0
1638391180000|2021-12-01 20:39:40|93.77||93.77||93.77||93.77||0
1638391190000|2021-12-01 20:39:50|||||||||1
1638391200000|2021-12-01 20:40:00||93.64||93.64||93.64||93.64|4
1638391230000|2021-12-01 20:40:30||93.69||93.69||93.69||93.69|0
1638391240000|2021-12-01 20:40:40|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|51
1638391250000|2021-12-01 20:40:50|93.82||93.87||93.87||93.82||1
1638391260000|2021-12-01 20:41:00|93.82||93.87||93.87||93.82||0
1638391290000|2021-12-01 20:41:30|93.82||93.82||93.82||93.82||0
1638391300000|2021-12-01 20:41:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|26
1638391340000|2021-12-01 20:42:20|||||||||25
1638391400000|2021-12-01 20:43:20|93.82||93.87||93.87||93.82||34
1638391410000|2021-12-01 20:43:30|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|4
1638391500000|2021-12-01 20:45:00|93.82|93.69|93.87|93.74|93.87|93.74|93.82|93.69|25
1638391520000|2021-12-01 20:45:20|93.82||93.82||93.87||93.82||0
1638391530000|2021-12-01 20:45:30|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|2
1638391540000|2021-12-01 20:45:40|||||||||20
1638391550000|2021-12-01 20:45:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|2
1638391570000|2021-12-01 20:46:10|93.77||93.77||93.77||93.77||11
1638391650000|2021-12-01 20:47:30|93.72||93.72||93.72||93.72||4
1638391660000|2021-12-01 20:47:40||93.54||93.54||93.54||93.54|31
1638391680000|2021-12-01 20:48:00|93.67|93.59|93.72|93.59|93.72|93.59|93.67|93.59|5
1638391690000|2021-12-01 20:48:10|93.82|93.69|93.77|93.69|93.82|93.69|93.77|93.69|129
1638391710000|2021-12-01 20:48:30|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.74|1
1638391720000|2021-12-01 20:48:40|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|16
1638391730000|2021-12-01 20:48:50|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|131
1638391760000|2021-12-01 20:49:20|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|18
1638391770000|2021-12-01 20:49:30|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|184
1638391780000|2021-12-01 20:49:40||93.59||93.59||93.59||93.59|2
1638391800000|2021-12-01 20:50:00|93.67|93.54|93.67|93.54|93.67|93.54|93.62|93.54|8
1638391820000|2021-12-01 20:50:20||93.49||93.54||93.59||93.49|25
1638391830000|2021-12-01 20:50:30|93.62||93.67||93.67||93.62||0
1638391840000|2021-12-01 20:50:40|93.62||93.67||93.67||93.62||7
1638391850000|2021-12-01 20:50:50|93.62|93.49|93.62|93.49|93.62|93.49|93.62|93.49|3
1638391890000|2021-12-01 20:51:30|||||||||419
1638391940000|2021-12-01 20:52:20|93.57||93.57||93.57||93.57||5
1638391950000|2021-12-01 20:52:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|155
1638391960000|2021-12-01 20:52:40|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|48
1638391980000|2021-12-01 20:53:00||93.34||93.34||93.34||93.34|25
1638392040000|2021-12-01 20:54:00|93.42||93.42||93.42||93.42||0
1638392060000|2021-12-01 20:54:20|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|50
1638392070000|2021-12-01 20:54:30|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|66
1638392080000|2021-12-01 20:54:40|||||||||1
1638392090000|2021-12-01 20:54:50|||||||||54
1638392100000|2021-12-01 20:55:00|93.47|93.39|93.47|93.34|93.47|93.39|93.42|93.34|91
1638392110000|2021-12-01 20:55:10|93.42||93.42||93.42||93.42||0
1638392120000|2021-12-01 20:55:20|93.47||93.42||93.47||93.42||0
1638392130000|2021-12-01 20:55:30|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|25
1638392140000|2021-12-01 20:55:40|93.42|93.24|93.37|93.24|93.42|93.24|93.37|93.24|30
1638392160000|2021-12-01 20:56:00|93.42||93.37||93.42||93.37||5
1638392170000|2021-12-01 20:56:10|93.32||93.32||93.32||93.32||4
1638392190000|2021-12-01 20:56:30|93.27|93.14|93.27|93.14|93.27|93.14|93.27|93.14|105
1638392210000|2021-12-01 20:56:50|93.17|93.04|93.22|93.04|93.22|93.09|93.17|93.04|213
1638392220000|2021-12-01 20:57:00|93.17|93.09|93.17|93.04|93.17|93.09|93.17|93.04|33
1638392230000|2021-12-01 20:57:10|93.27|93.09|93.22|93.09|93.27|93.09|93.22|93.09|23
1638392240000|2021-12-01 20:57:20|93.27||93.22||93.27||93.22||0
1638392260000|2021-12-01 20:57:40|93.17||93.22||93.22||93.17||0
1638392280000|2021-12-01 20:58:00||93.14||93.14||93.14||93.14|0
1638392290000|2021-12-01 20:58:10|93.17|93.09|93.22|93.04|93.22|93.09|93.17|93.04|34
1638392300000|2021-12-01 20:58:20|93.17|93.09|93.17|93.09|93.22|93.09|93.17|93.09|4
1638392310000|2021-12-01 20:58:30|||||||||5
1638392320000|2021-12-01 20:58:40|||||||||7
1638392330000|2021-12-01 20:58:50|||||||||7
1638392340000|2021-12-01 20:59:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|26
1638392350000|2021-12-01 20:59:10|93.27||93.27||93.27||93.22||1
1638392360000|2021-12-01 20:59:20|93.22|93.19|93.22|93.14|93.27|93.19|93.22|93.14|9
1638392370000|2021-12-01 20:59:30|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|4
1638392380000|2021-12-01 20:59:40|||||||||6
1638392390000|2021-12-01 20:59:50|93.27||93.22||93.27||93.22||28
1638428250000|2021-12-02 06:57:30|94.64|94.32|94.69|94.52|94.69|94.52|94.59|94.32|51
1638428260000|2021-12-02 06:57:40|94.79||94.79||94.79||94.79||8
1638428290000|2021-12-02 06:58:10||94.57||94.57||94.57||94.57|0
1638428400000|2021-12-02 07:00:00|94.84|94.62|94.84|94.72|94.84|94.72|94.84|94.62|33
1638428410000|2021-12-02 07:00:10|||||||||6
1638428420000|2021-12-02 07:00:20|94.79|94.67|94.79|94.67|94.79|94.67|94.79|94.67|14
1638428450000|2021-12-02 07:00:50|94.74|94.62|94.74|94.62|94.74|94.62|94.74|94.62|4
1638428460000|2021-12-02 07:01:00|94.72|94.64|94.77|94.64|94.77|94.69|94.72|94.64|6
1638428470000|2021-12-02 07:01:10|94.72|94.59|94.72|94.64|94.72|94.64|94.72|94.59|6
1638428480000|2021-12-02 07:01:20|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|0
1638428490000|2021-12-02 07:01:30||94.54||94.54||94.59||94.54|0
1638428510000|2021-12-02 07:01:50||94.59||94.54||94.59||94.54|10
1638428530000|2021-12-02 07:02:10|94.62||94.67||94.67||94.62||0
1638428540000|2021-12-02 07:02:20|94.62||94.62||94.62||94.62||0
1638428550000|2021-12-02 07:02:30|94.67||94.67||94.67||94.67||1
1638428570000|2021-12-02 07:02:50|94.62||94.67||94.67||94.62||0
1638428590000|2021-12-02 07:03:10||94.59||94.54||94.59||94.49|61
1638428610000|2021-12-02 07:03:30|94.72|94.59|94.72|94.59|94.72|94.59|94.67|94.59|3
1638428620000|2021-12-02 07:03:40||94.64||94.64||94.64||94.64|55
1638428640000|2021-12-02 07:04:00|94.77||94.77||94.77||94.77||0
1638428650000|2021-12-02 07:04:10|94.72|94.59|94.72|94.59|94.72|94.59|94.72|94.59|5
1638428660000|2021-12-02 07:04:20||94.64||94.59||94.64||94.59|0
1638428670000|2021-12-02 07:04:30||94.64||94.59||94.64||94.59|1
1638428680000|2021-12-02 07:04:40|94.77|94.64|94.77|94.64|94.77|94.64|94.77|94.64|0
1638428690000|2021-12-02 07:04:50||94.69||94.64||94.69||94.64|1
1638428700000|2021-12-02 07:05:00||94.69||94.64||94.69||94.64|0
1638428710000|2021-12-02 07:05:10||94.69||94.69||94.69||94.69|0
1638428730000|2021-12-02 07:05:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|2
1638428800000|2021-12-02 07:06:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|7
1638428810000|2021-12-02 07:06:50|94.82|94.74|94.92|94.79|94.92|94.79|94.82|94.74|108
1638428820000|2021-12-02 07:07:00|94.97|94.84|94.97|94.84|94.97|94.84|94.92|94.84|0
1638428830000|2021-12-02 07:07:10|94.92|94.94|95.02|94.94|95.02|94.94|94.92|94.94|236
1638428840000|2021-12-02 07:07:20|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|16
1638428860000|2021-12-02 07:07:40||94.84||94.89||94.89||94.84|5
1638428870000|2021-12-02 07:07:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|3
1638428880000|2021-12-02 07:08:00||94.79||94.74||94.79||94.74|10
1638428890000|2021-12-02 07:08:10||94.79||94.79||94.79||94.79|0
1638428910000|2021-12-02 07:08:30|94.87||94.87||94.92||94.87||3
1638428920000|2021-12-02 07:08:40|94.92|94.74|94.87|94.69|94.92|94.74|94.87|94.69|6
1638428950000|2021-12-02 07:09:10||94.74||94.74||94.74||94.74|0
1638428960000|2021-12-02 07:09:20|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|1
1638428980000|2021-12-02 07:09:40|94.77||94.82||94.87||94.77||50
1638429020000|2021-12-02 07:10:20|94.87||94.87||94.87||94.87||41
1638429030000|2021-12-02 07:10:30|94.82||94.87||94.87||94.82||12
1638429040000|2021-12-02 07:10:40|94.82||94.82||94.82||94.82||0
1638429070000|2021-12-02 07:11:10|94.77||94.77||94.77||94.77||0
1638429100000|2021-12-02 07:11:40||94.64||94.64||94.64||94.64|1
1638429110000|2021-12-02 07:11:50|94.72||94.77||94.77||94.72||0
1638429120000|2021-12-02 07:12:00|94.72||94.72||94.72||94.72||0
1638429130000|2021-12-02 07:12:10|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|0
1638429140000|2021-12-02 07:12:20||94.69||94.64||94.69||94.64|0
1638429150000|2021-12-02 07:12:30|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.64|9
1638429160000|2021-12-02 07:12:40|94.77||94.82||94.82||94.77||0
1638429170000|2021-12-02 07:12:50||94.74||94.69||94.74||94.69|1
1638429180000|2021-12-02 07:13:00|94.77||94.77||94.77||94.77||0
1638429240000|2021-12-02 07:14:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|5
1638429250000|2021-12-02 07:14:10|94.77||94.77||94.77||94.72||0
1638429260000|2021-12-02 07:14:20|94.72||94.72||94.72||94.72||0
1638429270000|2021-12-02 07:14:30|94.77||94.77||94.77||94.72||0
1638429280000|2021-12-02 07:14:40|94.82|94.69|94.77|94.69|94.82|94.69|94.77|94.69|0
1638429310000|2021-12-02 07:15:10|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|10
1638429340000|2021-12-02 07:15:40|94.72||94.72||94.72||94.72||0
1638429380000|2021-12-02 07:16:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|21
1638429390000|2021-12-02 07:16:30|94.82||94.82||94.82||94.82||0
1638429410000|2021-12-02 07:16:50|94.77||94.77||94.77||94.77||0
1638429430000|2021-12-02 07:17:10||94.64||94.64||94.64||94.64|1
1638429440000|2021-12-02 07:17:20|94.72||94.77||94.77||94.72||0
1638429530000|2021-12-02 07:18:50|94.72||94.72||94.72||94.72||0
1638429550000|2021-12-02 07:19:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|7
1638429560000|2021-12-02 07:19:20|||||||||60
1638429580000|2021-12-02 07:19:40|94.77||94.77||94.77||94.77||61
1638429590000|2021-12-02 07:19:50|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|0
1638429600000|2021-12-02 07:20:00|94.82|94.69|94.82|94.74|94.87|94.74|94.82|94.69|196
1638429610000|2021-12-02 07:20:10|94.87||94.87||94.87||94.82||118
1638429620000|2021-12-02 07:20:20|94.82||94.82||94.82||94.82||45
1638429630000|2021-12-02 07:20:30|94.87||94.87||94.87||94.82||0
1638429640000|2021-12-02 07:20:40|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|0
1638429670000|2021-12-02 07:21:10|94.77|94.64|94.67|94.54|94.82|94.64|94.67|94.54|149
1638429690000|2021-12-02 07:21:30|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638429700000|2021-12-02 07:21:40|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|0
1638429750000|2021-12-02 07:22:30|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638429790000|2021-12-02 07:23:10|94.57|94.44|94.57|94.44|94.57|94.44|94.57|94.44|0
1638429820000|2021-12-02 07:23:40|94.62||94.62||94.62||94.62||0
1638429860000|2021-12-02 07:24:20|94.57||94.62||94.62||94.57||0
1638429870000|2021-12-02 07:24:30|94.57||94.62||94.62||94.57||0
1638429900000|2021-12-02 07:25:00|94.57||94.57||94.57||94.57||0
1638429910000|2021-12-02 07:25:10|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638429920000|2021-12-02 07:25:20|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|0
1638429970000|2021-12-02 07:26:10|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638430000000|2021-12-02 07:26:40||94.54||94.54||94.54||94.54|0
1638430010000|2021-12-02 07:26:50||94.49||94.49||94.49||94.49|0
1638430040000|2021-12-02 07:27:20||94.54||94.54||94.54||94.54|0
1638430060000|2021-12-02 07:27:40||94.49||94.49||94.49||94.49|1
1638430080000|2021-12-02 07:28:00||94.54||94.54||94.54||94.54|0
1638430100000|2021-12-02 07:28:20|94.67||94.67||94.67||94.67||1
1638430120000|2021-12-02 07:28:40|94.62|94.49|94.62|94.49|94.62|94.49|94.57|94.49|0
1638430130000|2021-12-02 07:28:50||94.44||94.44||94.44||94.44|0
1638430140000|2021-12-02 07:29:00|94.57|94.49|94.57|94.44|94.62|94.49|94.57|94.44|0
1638430150000|2021-12-02 07:29:10|94.52||94.52||94.52||94.52||0
1638430160000|2021-12-02 07:29:20|94.57||94.57||94.57||94.57||0
1638430170000|2021-12-02 07:29:30|94.52||94.52||94.52||94.52||0
1638430180000|2021-12-02 07:29:40|94.47|94.39|94.47|94.34|94.52|94.39|94.42|94.34|9
1638430190000|2021-12-02 07:29:50|94.52|94.39|94.52|94.34|94.52|94.39|94.52|94.34|0
1638430200000|2021-12-02 07:30:00|94.47||94.52||94.52||94.47||0
1638430210000|2021-12-02 07:30:10||94.39||94.39||94.39||94.39|0
1638430220000|2021-12-02 07:30:20|94.57|94.44|94.57|94.39|94.57|94.44|94.52|94.39|0
1638430230000|2021-12-02 07:30:30|94.52||94.52||94.52||94.52||0
1638430240000|2021-12-02 07:30:40|94.57||94.57||94.57||94.57||0
1638430260000|2021-12-02 07:31:00|94.52||94.52||94.52||94.52||0
1638430280000|2021-12-02 07:31:20||94.44||94.44||94.44||94.44|0
1638430290000|2021-12-02 07:31:30|94.57||94.57||94.57||94.57||3
1638430300000|2021-12-02 07:31:40|94.52||94.52||94.57||94.52||0
1638430320000|2021-12-02 07:32:00|94.57||94.57||94.57||94.57||0
1638430330000|2021-12-02 07:32:10|94.52||94.52||94.52||94.52||0
1638430340000|2021-12-02 07:32:20|94.57||94.57||94.57||94.52||0
1638430350000|2021-12-02 07:32:30|94.52||94.57||94.57||94.52||0
1638430360000|2021-12-02 07:32:40|94.52|94.39|94.57|94.39|94.57|94.44|94.52|94.39|0
1638430370000|2021-12-02 07:32:50|94.52||94.52||94.57||94.52||0
1638430380000|2021-12-02 07:33:00|94.57||94.57||94.57||94.57||0
1638430420000|2021-12-02 07:33:40|94.52||94.52||94.52||94.52||0
1638430430000|2021-12-02 07:33:50|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|0
1638430440000|2021-12-02 07:34:00|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|0
1638430450000|2021-12-02 07:34:10|94.57||94.52||94.57||94.52||0
1638430460000|2021-12-02 07:34:20|94.57||94.57||94.57||94.57||0
1638430470000|2021-12-02 07:34:30|94.52||94.52||94.52||94.52||0
1638430490000|2021-12-02 07:34:50|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|0
1638430500000|2021-12-02 07:35:00|94.52||94.47||94.52||94.47||0
1638430510000|2021-12-02 07:35:10|94.52||94.47||94.52||94.47||0
1638430530000|2021-12-02 07:35:30|94.52||94.52||94.52||94.47||0
1638430540000|2021-12-02 07:35:40||94.39||94.34||94.39||94.34|0
1638430560000|2021-12-02 07:36:00||94.39||94.34||94.39||94.34|0
1638430570000|2021-12-02 07:36:10||94.39||94.44||94.44||94.39|0
1638430580000|2021-12-02 07:36:20|94.47|94.39|94.52|94.39|94.57|94.44|94.47|94.39|13
1638430590000|2021-12-02 07:36:30|94.57|94.44|94.57|94.44|94.57|94.44|94.52|94.44|0
1638430600000|2021-12-02 07:36:40|94.52||94.52||94.57||94.52||0
1638430610000|2021-12-02 07:36:50|94.57||94.52||94.57||94.52||0
1638430620000|2021-12-02 07:37:00|94.57||94.52||94.57||94.52||0
1638430630000|2021-12-02 07:37:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|13
1638430640000|2021-12-02 07:37:20|94.62||94.62||94.62||94.62||0
1638430680000|2021-12-02 07:38:00|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|0
1638430700000|2021-12-02 07:38:20|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638430710000|2021-12-02 07:38:30|94.67|94.54|94.62|94.49|94.67|94.54|94.62|94.49|0
1638430720000|2021-12-02 07:38:40|94.67|94.44|94.52|94.44|94.67|94.44|94.52|94.44|70
1638430730000|2021-12-02 07:38:50|94.57||94.57||94.57||94.57||0
1638430740000|2021-12-02 07:39:00|94.62|94.49|94.57|94.49|94.62|94.49|94.57|94.49|0
1638430760000|2021-12-02 07:39:20|94.62||94.62||94.62||94.62||0
1638430770000|2021-12-02 07:39:30||94.54||94.49||94.54||94.49|0
1638430830000|2021-12-02 07:40:30||94.54||94.54||94.54||94.54|0
1638430840000|2021-12-02 07:40:40||94.49||94.49||94.49||94.49|0
1638430870000|2021-12-02 07:41:10|94.67|94.54|94.67|94.54|94.67|94.54|94.67|94.54|0
1638430880000|2021-12-02 07:41:20|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638431000000|2021-12-02 07:43:20|94.57||94.57||94.57||94.57||3
1638431010000|2021-12-02 07:43:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|4
1638431020000|2021-12-02 07:43:40|94.47|94.39|94.42|94.29|94.47|94.39|94.42|94.29|10
1638431090000|2021-12-02 07:44:50|||||||||43
1638431100000|2021-12-02 07:45:00|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|0
1638431140000|2021-12-02 07:45:40|94.32|94.19|94.32|94.19|94.32|94.19|94.27|94.19|201
1638431150000|2021-12-02 07:45:50|94.37|94.29|94.42|94.24|94.42|94.29|94.37|94.24|5
1638431160000|2021-12-02 07:46:00||94.29||94.29||94.29||94.29|0
1638431170000|2021-12-02 07:46:10|94.47|94.24|94.47|94.29|94.47|94.29|94.47|94.24|374
1638431200000|2021-12-02 07:46:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|152
1638431210000|2021-12-02 07:46:50|94.37|94.29|94.32|94.24|94.42|94.29|94.32|94.24|8
1638431220000|2021-12-02 07:47:00|94.37||94.42||94.42||94.37||0
1638431230000|2021-12-02 07:47:10|94.47|94.29|94.47|94.29|94.47|94.29|94.47|94.29|0
1638431240000|2021-12-02 07:47:20|94.42|94.34|94.32|94.24|94.42|94.34|94.32|94.24|478
1638431250000|2021-12-02 07:47:30|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|129
1638431280000|2021-12-02 07:48:00|94.47||94.47||94.47||94.47||33
1638431290000|2021-12-02 07:48:10|94.37||94.37||94.37||94.37||0
1638431310000|2021-12-02 07:48:30||94.24||94.24||94.24||94.24|0
1638431320000|2021-12-02 07:48:40|94.32||94.37||94.37||94.32||0
1638431330000|2021-12-02 07:48:50|94.57|94.29|94.57|94.44|94.57|94.49|94.57|94.24|381
1638431340000|2021-12-02 07:49:00|94.62||94.62||94.62||94.57||113
1638431470000|2021-12-02 07:51:10||94.54||94.54||94.54||94.54|35
1638431500000|2021-12-02 07:51:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|39
1638431510000|2021-12-02 07:51:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|29
1638431520000|2021-12-02 07:52:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|41
1638431530000|2021-12-02 07:52:10|94.87|94.79|94.87|94.74|94.92|94.79|94.87|94.74|14
1638431550000|2021-12-02 07:52:30|94.92||94.87||94.92||94.87||0
1638431580000|2021-12-02 07:53:00|94.82||94.87||94.87||94.82||0
1638431590000|2021-12-02 07:53:10|94.82|94.64|94.82|94.64|94.87|94.64|94.82|94.64|249
1638431600000|2021-12-02 07:53:20|94.77||94.77||94.77||94.77||0
1638431620000|2021-12-02 07:53:40||94.69||94.64||94.69||94.64|0
1638431680000|2021-12-02 07:54:40|94.82|94.69|94.82|94.64|94.82|94.69|94.82|94.64|1
1638431700000|2021-12-02 07:55:00||94.69||94.64||94.69||94.64|0
1638431720000|2021-12-02 07:55:20|94.77||94.77||94.82||94.77||0
1638431730000|2021-12-02 07:55:30||94.69||94.69||94.69||94.69|6
1638431740000|2021-12-02 07:55:40||94.64||94.64||94.64||94.64|25
1638431750000|2021-12-02 07:55:50||94.69||94.69||94.69||94.69|0
1638431760000|2021-12-02 07:56:00|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|387
1638431770000|2021-12-02 07:56:10||94.59||94.54||94.59||94.54|0
1638431810000|2021-12-02 07:56:50|94.72|94.59|94.67|94.59|94.72|94.64|94.67|94.59|42
1638431830000|2021-12-02 07:57:10|94.72||94.72||94.72||94.72||0
1638431840000|2021-12-02 07:57:20|94.67||94.72||94.72||94.67||0
1638431850000|2021-12-02 07:57:30|94.67|94.54|94.67|94.59|94.67|94.59|94.62|94.54|0
1638431860000|2021-12-02 07:57:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|100
1638431870000|2021-12-02 07:57:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|24
1638431900000|2021-12-02 07:58:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|238
1638431910000|2021-12-02 07:58:30|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|19
1638431920000|2021-12-02 07:58:40|94.72||94.72||94.72||94.72||0
1638431930000|2021-12-02 07:58:50|94.77||94.77||94.77||94.77||24
1638431940000|2021-12-02 07:59:00|94.72|94.69|94.72|94.64|94.72|94.69|94.72|94.64|0
1638431970000|2021-12-02 07:59:30||94.59||94.64||94.64||94.59|39
1638431980000|2021-12-02 07:59:40|94.77|94.74|94.87|94.74|94.87|94.74|94.77|94.69|214
1638431990000|2021-12-02 07:59:50|94.82|94.69|94.82|94.74|94.87|94.74|94.82|94.69|189
1638432000000|2021-12-02 08:00:00|94.87|94.69|94.72|94.64|94.87|94.74|94.72|94.59|351
1638432010000|2021-12-02 08:00:10|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.64|35
1638432020000|2021-12-02 08:00:20|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|358
1638432030000|2021-12-02 08:00:30|94.77|94.69|94.77|94.69|94.87|94.79|94.77|94.69|130
1638432040000|2021-12-02 08:00:40|94.72|94.64|94.82|94.69|94.82|94.69|94.72|94.64|67
1638432050000|2021-12-02 08:00:50|94.77||94.82||94.82||94.77||18
1638432060000|2021-12-02 08:01:00|94.77|94.64|94.82|94.69|94.82|94.74|94.77|94.64|56
1638432070000|2021-12-02 08:01:10||94.74||94.74||94.74||94.69|15
1638432080000|2021-12-02 08:01:20|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|10
1638432090000|2021-12-02 08:01:30|94.87|94.74|94.87|94.74|94.87|94.79|94.87|94.74|144
1638432100000|2021-12-02 08:01:40|94.92|94.79|94.92|94.84|94.92|94.84|94.87|94.79|38
1638432110000|2021-12-02 08:01:50|||||||||74
1638432120000|2021-12-02 08:02:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|45
1638432130000|2021-12-02 08:02:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|44
1638432140000|2021-12-02 08:02:20|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|13
1638432150000|2021-12-02 08:02:30||94.84||94.89||94.89||94.84|71
1638432160000|2021-12-02 08:02:40|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|41
1638432170000|2021-12-02 08:02:50|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|43
1638432180000|2021-12-02 08:03:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.79|48
1638432190000|2021-12-02 08:03:10||94.89||94.94||94.94||94.89|20
1638432200000|2021-12-02 08:03:20||94.89||94.89||94.89||94.89|14
1638432210000|2021-12-02 08:03:30|94.97|94.84|94.92|94.84|94.97|94.84|94.92|94.84|98
1638432220000|2021-12-02 08:03:40|94.97|94.89|94.97|94.89|94.97|94.89|94.87|94.79|347
1638432230000|2021-12-02 08:03:50|||||||||37
1638432240000|2021-12-02 08:04:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|9
1638432250000|2021-12-02 08:04:10||94.79||94.79||94.79||94.79|45
1638432260000|2021-12-02 08:04:20|94.97|94.84|94.92|94.84|94.97|94.89|94.92|94.79|69
1638432280000|2021-12-02 08:04:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|7
1638432290000|2021-12-02 08:04:50|94.82|94.74|94.82|94.74|94.82|94.79|94.82|94.74|12
1638432300000|2021-12-02 08:05:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|324
1638432310000|2021-12-02 08:05:10|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|25
1638432320000|2021-12-02 08:05:20|94.77|94.74|94.77|94.69|94.82|94.74|94.77|94.69|461
1638432330000|2021-12-02 08:05:30|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|27
1638432340000|2021-12-02 08:05:40|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|25
1638432350000|2021-12-02 08:05:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|16
1638432360000|2021-12-02 08:06:00|||||||||59
1638432370000|2021-12-02 08:06:10|||||||||56
1638432380000|2021-12-02 08:06:20|||||||||424
1638432390000|2021-12-02 08:06:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|52
1638432400000|2021-12-02 08:06:40|||||||||12
1638432410000|2021-12-02 08:06:50|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|6
1638432420000|2021-12-02 08:07:00|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|12
1638432430000|2021-12-02 08:07:10|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|8
1638432440000|2021-12-02 08:07:20|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|15
1638432450000|2021-12-02 08:07:30|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|18
1638432460000|2021-12-02 08:07:40|94.77|94.59|94.77|94.69|94.77|94.69|94.77|94.59|41
1638432470000|2021-12-02 08:07:50|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|11
1638432480000|2021-12-02 08:08:00|94.67|94.59|94.72|94.59|94.72|94.59|94.62|94.54|13
1638432490000|2021-12-02 08:08:10|94.67|94.54|94.67|94.54|94.67|94.59|94.62|94.54|26
1638432500000|2021-12-02 08:08:20|94.62||94.67||94.67||94.62||12
1638432510000|2021-12-02 08:08:30||94.59||94.59||94.59||94.59|5
1638432520000|2021-12-02 08:08:40|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|205
1638432530000|2021-12-02 08:08:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|8
1638432540000|2021-12-02 08:09:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|28
1638432550000|2021-12-02 08:09:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|14
1638432560000|2021-12-02 08:09:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|17
1638432570000|2021-12-02 08:09:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|31
1638432580000|2021-12-02 08:09:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|110
1638432590000|2021-12-02 08:09:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|10
1638432600000|2021-12-02 08:10:00|94.67|94.59|94.62|94.54|94.72|94.59|94.62|94.54|14
1638432610000|2021-12-02 08:10:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|20
1638432620000|2021-12-02 08:10:20|94.72||94.67||94.72||94.67||8
1638432630000|2021-12-02 08:10:30|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|132
1638432640000|2021-12-02 08:10:40||94.54||94.59||94.59||94.54|7
1638432660000|2021-12-02 08:11:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|11
1638432670000|2021-12-02 08:11:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|26
1638432690000|2021-12-02 08:11:30|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|8
1638432700000|2021-12-02 08:11:40|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|20
1638432730000|2021-12-02 08:12:10|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|39
1638432740000|2021-12-02 08:12:20|94.77|94.69|94.82|94.69|94.82|94.69|94.77|94.69|38
1638432750000|2021-12-02 08:12:30|94.77|94.74|94.77|94.69|94.77|94.74|94.77|94.69|6
1638432760000|2021-12-02 08:12:40|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|25
1638432770000|2021-12-02 08:12:50|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|8
1638432780000|2021-12-02 08:13:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|26
1638432790000|2021-12-02 08:13:10|94.82||94.77||94.82||94.77||7
1638432800000|2021-12-02 08:13:20|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|8
1638432810000|2021-12-02 08:13:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|24
1638432830000|2021-12-02 08:13:50|||||||||28
1638432840000|2021-12-02 08:14:00|94.77|94.69|94.87|94.79|94.87|94.79|94.77|94.69|121
1638432860000|2021-12-02 08:14:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|12
1638432870000|2021-12-02 08:14:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|6
1638432880000|2021-12-02 08:14:40|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|102
1638432890000|2021-12-02 08:14:50||94.79||94.84||94.84||94.79|14
1638432900000|2021-12-02 08:15:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|39
1638432910000|2021-12-02 08:15:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|23
1638432920000|2021-12-02 08:15:20|94.92|94.84|94.92|94.84|94.97|94.84|94.87|94.79|316
1638432930000|2021-12-02 08:15:30|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|406
1638432940000|2021-12-02 08:15:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|69
1638432950000|2021-12-02 08:15:50|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|437
1638432960000|2021-12-02 08:16:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|252
1638432970000|2021-12-02 08:16:10|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|8
1638432980000|2021-12-02 08:16:20|||||||||11
1638432990000|2021-12-02 08:16:30|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|32
1638433000000|2021-12-02 08:16:40|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|9
1638433010000|2021-12-02 08:16:50|||||||||50
1638433020000|2021-12-02 08:17:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|340
1638433050000|2021-12-02 08:17:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|15
1638433060000|2021-12-02 08:17:40|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|32
1638433080000|2021-12-02 08:18:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|9
1638433090000|2021-12-02 08:18:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|8
1638433100000|2021-12-02 08:18:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|76
1638433110000|2021-12-02 08:18:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|10
1638433120000|2021-12-02 08:18:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|13
1638433140000|2021-12-02 08:19:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|20
1638433150000|2021-12-02 08:19:10||94.94||94.99||94.99||94.94|11
1638433160000|2021-12-02 08:19:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|9
1638433170000|2021-12-02 08:19:30||94.89||94.94||94.94||94.89|22
1638433180000|2021-12-02 08:19:40|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|43
1638433200000|2021-12-02 08:20:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|60
1638433210000|2021-12-02 08:20:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|0
1638433220000|2021-12-02 08:20:20|||||||||16
1638433230000|2021-12-02 08:20:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|1
1638433250000|2021-12-02 08:20:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|112
1638433260000|2021-12-02 08:21:00|||||||||9
1638433290000|2021-12-02 08:21:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|81
1638433320000|2021-12-02 08:22:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|25
1638433330000|2021-12-02 08:22:10|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|48
1638433340000|2021-12-02 08:22:20|95.12|94.99|95.07|94.99|95.12|94.99|95.07|94.99|745
1638433350000|2021-12-02 08:22:30|95.12|95.04|95.12|94.99|95.12|95.04|95.07|94.99|45
1638433360000|2021-12-02 08:22:40|95.07|95.04|95.07|94.99|95.12|95.04|95.07|94.99|89
1638433370000|2021-12-02 08:22:50|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|50
1638433390000|2021-12-02 08:23:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|18
1638433400000|2021-12-02 08:23:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|9
1638433410000|2021-12-02 08:23:30|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|7
1638433420000|2021-12-02 08:23:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1638433430000|2021-12-02 08:23:50||94.99||95.04||95.04||94.99|3
1638433440000|2021-12-02 08:24:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|45
1638433450000|2021-12-02 08:24:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|23
1638433470000|2021-12-02 08:24:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|150
1638433490000|2021-12-02 08:24:50|||||||||1
1638433500000|2021-12-02 08:25:00|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|113
1638433520000|2021-12-02 08:25:20|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|20
1638433540000|2021-12-02 08:25:40|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|76
1638433550000|2021-12-02 08:25:50|95.07|95.04|95.07|94.99|95.12|95.04|95.07|94.99|1
1638433560000|2021-12-02 08:26:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|14
1638433580000|2021-12-02 08:26:20||94.94||94.94||94.99||94.94|36
1638433590000|2021-12-02 08:26:30||94.99||94.99||94.99||94.99|2
1638433610000|2021-12-02 08:26:50||94.94||94.99||94.99||94.94|373
1638433620000|2021-12-02 08:27:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|192
1638433630000|2021-12-02 08:27:10|||||||||66
1638433650000|2021-12-02 08:27:30|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|138
1638433660000|2021-12-02 08:27:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|27
1638433670000|2021-12-02 08:27:50|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|25
1638433680000|2021-12-02 08:28:00||94.94||94.99||94.99||94.94|72
1638433690000|2021-12-02 08:28:10||94.94||94.99||94.99||94.94|13
1638433700000|2021-12-02 08:28:20|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|423
1638433710000|2021-12-02 08:28:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|13
1638433730000|2021-12-02 08:28:50|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|45
1638433740000|2021-12-02 08:29:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|68
1638433750000|2021-12-02 08:29:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|23
1638433760000|2021-12-02 08:29:20|||||||||1
1638433770000|2021-12-02 08:29:30|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|4
1638433780000|2021-12-02 08:29:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1638433790000|2021-12-02 08:29:50|||||||||3
1638433800000|2021-12-02 08:30:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|59
1638433810000|2021-12-02 08:30:10|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|60
1638433820000|2021-12-02 08:30:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|10
1638433840000|2021-12-02 08:30:40|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|75
1638433850000|2021-12-02 08:30:50|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|6
1638433860000|2021-12-02 08:31:00||94.79||94.84||94.84||94.79|58
1638433880000|2021-12-02 08:31:20|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|324
1638433890000|2021-12-02 08:31:30||94.74||94.79||94.79||94.74|11
1638433910000|2021-12-02 08:31:50|94.82|94.74|94.82|94.74|94.82|94.79|94.82|94.74|41
1638433920000|2021-12-02 08:32:00|94.87||94.82||94.87||94.82||24
1638433930000|2021-12-02 08:32:10|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|35
1638433940000|2021-12-02 08:32:20|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|8
1638433950000|2021-12-02 08:32:30||94.69||94.74||94.74||94.69|97
1638433960000|2021-12-02 08:32:40|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|55
1638433970000|2021-12-02 08:32:50|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|231
1638433980000|2021-12-02 08:33:00|||||||||8
1638433990000|2021-12-02 08:33:10|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|218
1638434000000|2021-12-02 08:33:20|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|47
1638434010000|2021-12-02 08:33:30|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|50
1638434020000|2021-12-02 08:33:40|94.72|94.64|94.72|94.64|94.72|94.69|94.72|94.64|70
1638434030000|2021-12-02 08:33:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|3
1638434040000|2021-12-02 08:34:00||94.54||94.54||94.54||94.54|26
1638434050000|2021-12-02 08:34:10|94.62|94.59|94.62|94.54|94.67|94.59|94.62|94.54|93
1638434060000|2021-12-02 08:34:20|||||||||3
1638434070000|2021-12-02 08:34:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|2
1638434100000|2021-12-02 08:35:00|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|154
1638434110000|2021-12-02 08:35:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|129
1638434120000|2021-12-02 08:35:20|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|68
1638434130000|2021-12-02 08:35:30|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|10
1638434140000|2021-12-02 08:35:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|6
1638434150000|2021-12-02 08:35:50|94.87||94.82||94.87||94.82||5
1638434160000|2021-12-02 08:36:00|94.87|94.79|94.87|94.79|94.92|94.79|94.82|94.74|22
1638434170000|2021-12-02 08:36:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|42
1638434180000|2021-12-02 08:36:20|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|12
1638434190000|2021-12-02 08:36:30||94.79||94.79||94.79||94.79|9
1638434200000|2021-12-02 08:36:40|||||||||73
1638434210000|2021-12-02 08:36:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|2
1638434230000|2021-12-02 08:37:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|11
1638434250000|2021-12-02 08:37:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|12
1638434260000|2021-12-02 08:37:40|||||||||112
1638434270000|2021-12-02 08:37:50|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|44
1638434280000|2021-12-02 08:38:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|74
1638434310000|2021-12-02 08:38:30||94.69||94.74||94.74||94.69|92
1638434320000|2021-12-02 08:38:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|60
1638434330000|2021-12-02 08:38:50|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|55
1638434340000|2021-12-02 08:39:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|2
1638434350000|2021-12-02 08:39:10|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|33
1638434360000|2021-12-02 08:39:20|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|10
1638434370000|2021-12-02 08:39:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|2
1638434380000|2021-12-02 08:39:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|77
1638434390000|2021-12-02 08:39:50|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|9
1638434410000|2021-12-02 08:40:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|14
1638434420000|2021-12-02 08:40:20|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|10
1638434430000|2021-12-02 08:40:30|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|5
1638434440000|2021-12-02 08:40:40|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.84|16
1638434450000|2021-12-02 08:40:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|5
1638434460000|2021-12-02 08:41:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|8
1638434470000|2021-12-02 08:41:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|114
1638434480000|2021-12-02 08:41:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|9
1638434490000|2021-12-02 08:41:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|2
1638434500000|2021-12-02 08:41:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|9
1638434510000|2021-12-02 08:41:50|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|20
1638434520000|2021-12-02 08:42:00|95.02|94.94|94.97|94.84|95.02|94.94|94.92|94.84|48
1638434530000|2021-12-02 08:42:10|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|342
1638434540000|2021-12-02 08:42:20|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|12
1638434550000|2021-12-02 08:42:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|203
1638434560000|2021-12-02 08:42:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|3
1638434570000|2021-12-02 08:42:50|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|10
1638434580000|2021-12-02 08:43:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|46
1638434590000|2021-12-02 08:43:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|28
1638434610000|2021-12-02 08:43:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|9
1638434620000|2021-12-02 08:43:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|11
1638434630000|2021-12-02 08:43:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|57
1638434640000|2021-12-02 08:44:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|70
1638434650000|2021-12-02 08:44:10|95.17||95.12||95.17||95.12||39
1638434660000|2021-12-02 08:44:20|95.17|94.99|95.12|94.99|95.17|94.99|95.07|94.99|9
1638434670000|2021-12-02 08:44:30||95.04||95.04||95.04||94.99|7
1638434680000|2021-12-02 08:44:40|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|17
1638434690000|2021-12-02 08:44:50|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|30
1638434700000|2021-12-02 08:45:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|746
1638434710000|2021-12-02 08:45:10|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|35
1638434730000|2021-12-02 08:45:30||95.04||95.09||95.09||95.04|14
1638434740000|2021-12-02 08:45:40|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|119
1638434750000|2021-12-02 08:45:50|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|51
1638434760000|2021-12-02 08:46:00|95.12|95.09|95.12|95.04|95.17|95.09|95.12|95.04|37
1638434770000|2021-12-02 08:46:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|6
1638434780000|2021-12-02 08:46:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|36
1638434790000|2021-12-02 08:46:30|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|19
1638434800000|2021-12-02 08:46:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|7
1638434810000|2021-12-02 08:46:50|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|8
1638434820000|2021-12-02 08:47:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|342
1638434830000|2021-12-02 08:47:10|95.22||95.17||95.22||95.17||102
1638434840000|2021-12-02 08:47:20|||||||||3
1638434850000|2021-12-02 08:47:30|95.22||95.17||95.22||95.17||0
1638434860000|2021-12-02 08:47:40|95.22|95.04|95.12|95.04|95.22|95.04|95.12|95.04|250
1638434870000|2021-12-02 08:47:50|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.94|92
1638434880000|2021-12-02 08:48:00|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|9
1638434890000|2021-12-02 08:48:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|20
1638434900000|2021-12-02 08:48:20|||||||||25
1638434910000|2021-12-02 08:48:30|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|69
1638434920000|2021-12-02 08:48:40|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|24
1638434930000|2021-12-02 08:48:50|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|14
1638434940000|2021-12-02 08:49:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|81
1638434950000|2021-12-02 08:49:10|95.17||95.12||95.17||95.12||0
1638434960000|2021-12-02 08:49:20|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|40
1638434970000|2021-12-02 08:49:30|95.17||95.17||95.17||95.17||0
1638434990000|2021-12-02 08:49:50||95.04||95.09||95.09||95.04|25
1638435000000|2021-12-02 08:50:00|||||||||20
1638435020000|2021-12-02 08:50:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|3
1638435060000|2021-12-02 08:51:00||95.09||95.09||95.09||95.09|177
1638435070000|2021-12-02 08:51:10|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.09|8
1638435080000|2021-12-02 08:51:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|50
1638435090000|2021-12-02 08:51:30|95.22||95.17||95.22||95.17||218
1638435100000|2021-12-02 08:51:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|29
1638435110000|2021-12-02 08:51:50|95.27||95.22||95.27||95.22||1
1638435120000|2021-12-02 08:52:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|28
1638435130000|2021-12-02 08:52:10|95.32||95.32||95.32||95.27||61
1638435140000|2021-12-02 08:52:20|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.24|0
1638435150000|2021-12-02 08:52:30|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|86
1638435160000|2021-12-02 08:52:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|64
1638435170000|2021-12-02 08:52:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|180
1638435180000|2021-12-02 08:53:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|327
1638435190000|2021-12-02 08:53:10|||||||||7
1638435200000|2021-12-02 08:53:20|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|62
1638435220000|2021-12-02 08:53:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|23
1638435230000|2021-12-02 08:53:50|95.32||95.27||95.32||95.27||0
1638435240000|2021-12-02 08:54:00||95.14||95.19||95.19||95.14|34
1638435250000|2021-12-02 08:54:10||95.14||95.19||95.19||95.14|0
1638435260000|2021-12-02 08:54:20||95.14||95.14||95.19||95.14|2
1638435270000|2021-12-02 08:54:30||95.19||95.19||95.19||95.19|0
1638435280000|2021-12-02 08:54:40|95.32||95.32||95.32||95.27||17
1638435290000|2021-12-02 08:54:50|95.27||95.27||95.32||95.27||0
1638435300000|2021-12-02 08:55:00|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|28
1638435310000|2021-12-02 08:55:10||95.14||95.14||95.14||95.09|0
1638435320000|2021-12-02 08:55:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|6
1638435340000|2021-12-02 08:55:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|66
1638435360000|2021-12-02 08:56:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|49
1638435370000|2021-12-02 08:56:10|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|37
1638435380000|2021-12-02 08:56:20||95.09||95.14||95.14||95.09|0
1638435400000|2021-12-02 08:56:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|20
1638435410000|2021-12-02 08:56:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|94
1638435420000|2021-12-02 08:57:00|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|7
1638435430000|2021-12-02 08:57:10|95.17|95.14|95.27|95.14|95.27|95.19|95.17|95.14|110
1638435440000|2021-12-02 08:57:20|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|0
1638435460000|2021-12-02 08:57:40|95.32||95.27||95.32||95.27||44
1638435490000|2021-12-02 08:58:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|66
1638435500000|2021-12-02 08:58:20|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|2
1638435550000|2021-12-02 08:59:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|2
1638435560000|2021-12-02 08:59:20|95.27|95.09|95.17|95.09|95.27|95.09|95.17|95.09|57
1638435570000|2021-12-02 08:59:30|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|27
1638435580000|2021-12-02 08:59:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|21
1638435600000|2021-12-02 09:00:00|95.22|95.14|95.17|95.09|95.27|95.14|95.17|95.09|63
1638435610000|2021-12-02 09:00:10|||||||||94
1638435620000|2021-12-02 09:00:20|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|2
1638435630000|2021-12-02 09:00:30|95.27||95.27||95.27||95.27||27
1638435640000|2021-12-02 09:00:40|95.22||95.22||95.27||95.22||0
1638435650000|2021-12-02 09:00:50|95.27||95.22||95.27||95.22||0
1638435660000|2021-12-02 09:01:00|95.27||95.22||95.27||95.22||8
1638435670000|2021-12-02 09:01:10||95.09||95.09||95.09||95.09|26
1638435680000|2021-12-02 09:01:20|95.17||95.17||95.22||95.17||14
1638435690000|2021-12-02 09:01:30|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|13
1638435700000|2021-12-02 09:01:40|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|0
1638435710000|2021-12-02 09:01:50||95.14||95.19||95.19||95.14|0
1638435740000|2021-12-02 09:02:20|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|97
1638435750000|2021-12-02 09:02:30|95.32||95.27||95.32||95.27||0
1638435760000|2021-12-02 09:02:40|95.32||95.27||95.32||95.27||0
1638435770000|2021-12-02 09:02:50|95.32||95.27||95.32||95.27||16
1638435790000|2021-12-02 09:03:10|95.32||95.27||95.32||95.27||7
1638435800000|2021-12-02 09:03:20|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|0
1638435810000|2021-12-02 09:03:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|506
1638435820000|2021-12-02 09:03:40|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|46
1638435830000|2021-12-02 09:03:50|95.37||95.37||95.37||95.37||0
1638435840000|2021-12-02 09:04:00|95.42||95.37||95.42||95.37||16
1638435850000|2021-12-02 09:04:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|117
1638435860000|2021-12-02 09:04:20|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|12
1638435870000|2021-12-02 09:04:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|0
1638435880000|2021-12-02 09:04:40|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|9
1638435890000|2021-12-02 09:04:50|95.42||95.37||95.42||95.37||0
1638435910000|2021-12-02 09:05:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|39
1638435930000|2021-12-02 09:05:30||95.29||95.34||95.34||95.29|197
1638435940000|2021-12-02 09:05:40|95.47|95.29|95.47|95.39|95.47|95.39|95.47|95.29|343
1638435950000|2021-12-02 09:05:50|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|160
1638435960000|2021-12-02 09:06:00|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|195
1638435970000|2021-12-02 09:06:10|95.47|95.39|95.42|95.29|95.47|95.39|95.42|95.29|302
1638435980000|2021-12-02 09:06:20||95.34||95.34||95.34||95.34|0
1638435990000|2021-12-02 09:06:30|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|7
1638436000000|2021-12-02 09:06:40|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|150
1638436010000|2021-12-02 09:06:50||95.34||95.34||95.34||95.34|0
1638436030000|2021-12-02 09:07:10|||||||||9
1638436040000|2021-12-02 09:07:20||95.29||95.34||95.34||95.29|39
1638436070000|2021-12-02 09:07:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|267
1638436080000|2021-12-02 09:08:00|95.42|95.34|95.37|95.24|95.47|95.39|95.32|95.24|644
1638436090000|2021-12-02 09:08:10|95.42|95.29|95.42|95.29|95.42|95.34|95.42|95.29|9
1638436100000|2021-12-02 09:08:20||95.34||95.34||95.34||95.29|4
1638436110000|2021-12-02 09:08:30||95.29||95.34||95.34||95.29|37
1638436120000|2021-12-02 09:08:40||95.29||95.34||95.34||95.29|0
1638436130000|2021-12-02 09:08:50|95.47|95.29|95.47|95.39|95.47|95.39|95.47|95.29|49
1638436140000|2021-12-02 09:09:00|95.52||95.52||95.52||95.47||35
1638436150000|2021-12-02 09:09:10|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.44|20
1638436170000|2021-12-02 09:09:30|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|10
1638436180000|2021-12-02 09:09:40|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.44|0
1638436190000|2021-12-02 09:09:50|95.57||95.52||95.57||95.52||13
1638436200000|2021-12-02 09:10:00|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|9
1638436210000|2021-12-02 09:10:10||95.49||95.49||95.49||95.49|0
1638436220000|2021-12-02 09:10:20||95.44||95.49||95.49||95.44|101
1638436230000|2021-12-02 09:10:30|||||||||100
1638436240000|2021-12-02 09:10:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|14
1638436250000|2021-12-02 09:10:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|26
1638436260000|2021-12-02 09:11:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|30
1638436270000|2021-12-02 09:11:10||95.49||95.54||95.54||95.49|8
1638436280000|2021-12-02 09:11:20||95.49||95.54||95.54||95.49|0
1638436300000|2021-12-02 09:11:40|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|2
1638436310000|2021-12-02 09:11:50||95.54||95.54||95.54||95.49|0
1638436320000|2021-12-02 09:12:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|10
1638436340000|2021-12-02 09:12:20|95.72|95.64|95.72|95.59|95.72|95.64|95.67|95.59|4
1638436350000|2021-12-02 09:12:30|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.59|2
1638436370000|2021-12-02 09:12:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3
1638436380000|2021-12-02 09:13:00|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|18
1638436400000|2021-12-02 09:13:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|239
1638436420000|2021-12-02 09:13:40||95.64||95.69||95.69||95.64|0
1638436430000|2021-12-02 09:13:50||95.64||95.69||95.69||95.64|1
1638436440000|2021-12-02 09:14:00|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|107
1638436450000|2021-12-02 09:14:10|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|0
1638436460000|2021-12-02 09:14:20|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|5
1638436470000|2021-12-02 09:14:30|95.72||95.77||95.77||95.72||0
1638436480000|2021-12-02 09:14:40||95.69||95.69||95.69||95.69|0
1638436490000|2021-12-02 09:14:50|||||||||1
1638436510000|2021-12-02 09:15:10|95.72|95.64|95.77|95.69|95.82|95.69|95.72|95.64|162
1638436520000|2021-12-02 09:15:20|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|19
1638436530000|2021-12-02 09:15:30||95.64||95.69||95.69||95.64|1
1638436540000|2021-12-02 09:15:40|||||||||153
1638436550000|2021-12-02 09:15:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|146
1638436560000|2021-12-02 09:16:00|||||||||31
1638436600000|2021-12-02 09:16:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|227
1638436620000|2021-12-02 09:17:00|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.69|9
1638436650000|2021-12-02 09:17:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|3
1638436660000|2021-12-02 09:17:40|95.82|95.74|95.82|95.74|95.82|95.79|95.82|95.74|0
1638436670000|2021-12-02 09:17:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|2
1638436680000|2021-12-02 09:18:00||95.74||95.74||95.79||95.74|43
1638436690000|2021-12-02 09:18:10||95.79||95.79||95.79||95.74|0
1638436700000|2021-12-02 09:18:20||95.74||95.74||95.79||95.74|0
1638436710000|2021-12-02 09:18:30||95.79||95.79||95.79||95.79|0
1638436720000|2021-12-02 09:18:40|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|57
1638436730000|2021-12-02 09:18:50|95.87||95.92||95.92||95.87||0
1638436740000|2021-12-02 09:19:00|95.87||95.87||95.92||95.87||7
1638436760000|2021-12-02 09:19:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|31
1638436780000|2021-12-02 09:19:40|95.87||95.82||95.87||95.82||1
1638436790000|2021-12-02 09:19:50|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|5
1638436800000|2021-12-02 09:20:00|95.82||95.82||95.82||95.82||0
1638436810000|2021-12-02 09:20:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|99
1638436820000|2021-12-02 09:20:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|63
1638436830000|2021-12-02 09:20:30|95.77|95.59|95.67|95.59|95.77|95.59|95.67|95.59|239
1638436840000|2021-12-02 09:20:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|89
1638436850000|2021-12-02 09:20:50|||||||||137
1638436860000|2021-12-02 09:21:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|288
1638436880000|2021-12-02 09:21:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|62
1638436890000|2021-12-02 09:21:30|||||||||229
1638436930000|2021-12-02 09:22:10|||||||||104
1638436950000|2021-12-02 09:22:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|115
1638436960000|2021-12-02 09:22:40|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|82
1638436980000|2021-12-02 09:23:00|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|8
1638436990000|2021-12-02 09:23:10|95.77||95.77||95.77||95.77||0
1638437000000|2021-12-02 09:23:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|11
1638437010000|2021-12-02 09:23:30|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|0
1638437020000|2021-12-02 09:23:40|95.72||95.72||95.77||95.72||0
1638437030000|2021-12-02 09:23:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3
1638437040000|2021-12-02 09:24:00|95.82||95.77||95.82||95.77||13
1638437070000|2021-12-02 09:24:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|17
1638437100000|2021-12-02 09:25:00|95.77|95.64|95.72|95.64|95.77|95.64|95.72|95.64|504
1638437120000|2021-12-02 09:25:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|19
1638437130000|2021-12-02 09:25:30|||||||||251
1638437140000|2021-12-02 09:25:40|95.82|95.64|95.77|95.69|95.82|95.74|95.77|95.64|288
1638437150000|2021-12-02 09:25:50|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|150
1638437160000|2021-12-02 09:26:00|95.72|95.59|95.72|95.59|95.72|95.64|95.72|95.59|71
1638437170000|2021-12-02 09:26:10|95.67||95.67||95.67||95.67||0
1638437190000|2021-12-02 09:26:30|||||||||83
1638437200000|2021-12-02 09:26:40||95.54||95.59||95.59||95.54|104
1638437210000|2021-12-02 09:26:50||95.54||95.54||95.54||95.54|0
1638437220000|2021-12-02 09:27:00|95.72|95.59|95.72|95.64|95.72|95.64|95.72|95.54|72
1638437230000|2021-12-02 09:27:10|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|195
1638437240000|2021-12-02 09:27:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|26
1638437250000|2021-12-02 09:27:30|95.67|95.59|95.72|95.59|95.72|95.59|95.67|95.59|0
1638437260000|2021-12-02 09:27:40|95.67||95.67||95.72||95.67||0
1638437280000|2021-12-02 09:28:00||95.54||95.59||95.59||95.54|4
1638437290000|2021-12-02 09:28:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|5
1638437300000|2021-12-02 09:28:20|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|2
1638437310000|2021-12-02 09:28:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|0
1638437320000|2021-12-02 09:28:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3
1638437330000|2021-12-02 09:28:50||95.64||95.64||95.69||95.64|1
1638437340000|2021-12-02 09:29:00|95.72||95.77||95.77||95.72||7
1638437350000|2021-12-02 09:29:10|95.72||95.72||95.72||95.72||0
1638437400000|2021-12-02 09:30:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|33
1638437410000|2021-12-02 09:30:10|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|302
1638437460000|2021-12-02 09:31:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|14
1638437470000|2021-12-02 09:31:10|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|1
1638437480000|2021-12-02 09:31:20||95.54||95.59||95.59||95.54|0
1638437490000|2021-12-02 09:31:30|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|15
1638437500000|2021-12-02 09:31:40||95.59||95.54||95.59||95.54|15
1638437510000|2021-12-02 09:31:50||95.59||95.59||95.59||95.54|0
1638437520000|2021-12-02 09:32:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|8
1638437530000|2021-12-02 09:32:10|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|33
1638437540000|2021-12-02 09:32:20|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|48
1638437550000|2021-12-02 09:32:30|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.49|1
1638437560000|2021-12-02 09:32:40||95.49||95.49||95.54||95.49|5
1638437570000|2021-12-02 09:32:50|95.57||95.57||95.57||95.57||0
1638437590000|2021-12-02 09:33:10|||||||||100
1638437600000|2021-12-02 09:33:20||95.44||95.49||95.49||95.44|33
1638437610000|2021-12-02 09:33:30|||||||||2
1638437620000|2021-12-02 09:33:40|95.62||95.57||95.62||95.57||11
1638437630000|2021-12-02 09:33:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|2
1638437640000|2021-12-02 09:34:00|95.67|95.59|95.67|95.54|95.67|95.59|95.62|95.54|36
1638437650000|2021-12-02 09:34:10||95.59||95.59||95.59||95.59|0
1638437660000|2021-12-02 09:34:20|95.72||95.67||95.72||95.67||4
1638437680000|2021-12-02 09:34:40|||||||||1
1638437690000|2021-12-02 09:34:50|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|2
1638437700000|2021-12-02 09:35:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|29
1638437710000|2021-12-02 09:35:10|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.64|280
1638437720000|2021-12-02 09:35:20|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|5
1638437740000|2021-12-02 09:35:40|95.87||95.82||95.87||95.82||6
1638437760000|2021-12-02 09:36:00||95.69||95.74||95.74||95.69|60
1638437770000|2021-12-02 09:36:10||95.69||95.69||95.74||95.69|2
1638437780000|2021-12-02 09:36:20||95.74||95.74||95.74||95.69|0
1638437790000|2021-12-02 09:36:30||95.69||95.74||95.74||95.69|0
1638437800000|2021-12-02 09:36:40|||||||||1
1638437810000|2021-12-02 09:36:50|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|7
1638437820000|2021-12-02 09:37:00|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|1
1638437830000|2021-12-02 09:37:10|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|3
1638437840000|2021-12-02 09:37:20|95.82||95.87||95.87||95.82||0
1638437850000|2021-12-02 09:37:30|95.82||95.82||95.87||95.82||0
1638437870000|2021-12-02 09:37:50|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|2
1638437880000|2021-12-02 09:38:00|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|3
1638437890000|2021-12-02 09:38:10||95.84||95.84||95.84||95.79|0
1638437910000|2021-12-02 09:38:30|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|23
1638437920000|2021-12-02 09:38:40||95.84||95.79||95.84||95.79|0
1638437930000|2021-12-02 09:38:50|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|6
1638437940000|2021-12-02 09:39:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|58
1638437950000|2021-12-02 09:39:10|||||||||4
1638437970000|2021-12-02 09:39:30|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|30
1638437980000|2021-12-02 09:39:40||95.79||95.79||95.79||95.79|0
1638438000000|2021-12-02 09:40:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.79|4
1638438010000|2021-12-02 09:40:10||95.79||95.84||95.84||95.79|0
1638438050000|2021-12-02 09:40:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|2
1638438080000|2021-12-02 09:41:20||95.74||95.74||95.79||95.74|1
1638438090000|2021-12-02 09:41:30|95.82||95.82||95.82||95.82||0
1638438100000|2021-12-02 09:41:40||95.69||95.69||95.69||95.69|3
1638438110000|2021-12-02 09:41:50||95.74||95.74||95.74||95.74|0
1638438120000|2021-12-02 09:42:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|63
1638438130000|2021-12-02 09:42:10|95.82||95.77||95.82||95.77||0
1638438140000|2021-12-02 09:42:20|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|9
1638438170000|2021-12-02 09:42:50|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|117
1638438180000|2021-12-02 09:43:00|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|2
1638438190000|2021-12-02 09:43:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|10
1638438200000|2021-12-02 09:43:20|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|2
1638438220000|2021-12-02 09:43:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|8
1638438240000|2021-12-02 09:44:00||95.69||95.69||95.74||95.69|12
1638438250000|2021-12-02 09:44:10|95.77|95.74|95.77|95.69|95.77|95.74|95.77|95.69|0
1638438260000|2021-12-02 09:44:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|30
1638438270000|2021-12-02 09:44:30|||||||||1
1638438280000|2021-12-02 09:44:40|||||||||4
1638438290000|2021-12-02 09:44:50|95.77||95.72||95.77||95.72||2
1638438300000|2021-12-02 09:45:00|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|2
1638438310000|2021-12-02 09:45:10|95.67|95.59|95.72|95.59|95.72|95.59|95.67|95.59|48
1638438320000|2021-12-02 09:45:20||95.64||95.64||95.64||95.64|0
1638438330000|2021-12-02 09:45:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|2
1638438350000|2021-12-02 09:45:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|2
1638438360000|2021-12-02 09:46:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|3
1638438380000|2021-12-02 09:46:20|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|0
1638438390000|2021-12-02 09:46:30|95.87||95.87||95.87||95.82||6
1638438400000|2021-12-02 09:46:40|95.82||95.82||95.87||95.82||0
1638438430000|2021-12-02 09:47:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|35
1638438470000|2021-12-02 09:47:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|4
1638438480000|2021-12-02 09:48:00|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|0
1638438510000|2021-12-02 09:48:30||95.64||95.64||95.69||95.64|13
1638438520000|2021-12-02 09:48:40|95.82|95.69|95.82|95.69|95.82|95.74|95.82|95.69|16
1638438530000|2021-12-02 09:48:50|95.77|95.64|95.77|95.64|95.77|95.69|95.77|95.64|16
1638438540000|2021-12-02 09:49:00|95.82|95.69|95.82|95.69|95.82|95.74|95.82|95.64|3
1638438550000|2021-12-02 09:49:10||95.74||95.74||95.74||95.69|0
1638438560000|2021-12-02 09:49:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|8
1638438570000|2021-12-02 09:49:30|95.82||95.77||95.82||95.77||1
1638438580000|2021-12-02 09:49:40|95.82||95.77||95.82||95.77||0
1638438600000|2021-12-02 09:50:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|62
1638438620000|2021-12-02 09:50:20|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|9
1638438630000|2021-12-02 09:50:30|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|91
1638438640000|2021-12-02 09:50:40|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|17
1638438650000|2021-12-02 09:50:50|95.87||95.82||95.87||95.82||0
1638438660000|2021-12-02 09:51:00|95.87||95.82||95.87||95.82||0
1638438690000|2021-12-02 09:51:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|38
1638438710000|2021-12-02 09:51:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|7
1638438720000|2021-12-02 09:52:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|4
1638438740000|2021-12-02 09:52:20|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|2
1638438750000|2021-12-02 09:52:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3
1638438760000|2021-12-02 09:52:40|95.82||95.82||95.82||95.82||0
1638438770000|2021-12-02 09:52:50|95.77|95.74|95.77|95.69|95.77|95.74|95.77|95.69|51
1638438830000|2021-12-02 09:53:50|||||||||210
1638438840000|2021-12-02 09:54:00|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|16
1638438850000|2021-12-02 09:54:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|61
1638438860000|2021-12-02 09:54:20|95.82||95.77||95.82||95.77||58
1638438870000|2021-12-02 09:54:30|||||||||1
1638438900000|2021-12-02 09:55:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|64
1638438910000|2021-12-02 09:55:10|||||||||50
1638438920000|2021-12-02 09:55:20|||||||||39
1638438930000|2021-12-02 09:55:30|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|59
1638438940000|2021-12-02 09:55:40||95.74||95.74||95.74||95.74|0
1638438960000|2021-12-02 09:56:00|||||||||1
1638438980000|2021-12-02 09:56:20|95.87||95.87||95.87||95.87||1
1638438990000|2021-12-02 09:56:30|95.82||95.87||95.87||95.82||0
1638439000000|2021-12-02 09:56:40|95.82||95.87||95.87||95.82||0
1638439010000|2021-12-02 09:56:50||95.79||95.79||95.79||95.79|0
1638439060000|2021-12-02 09:57:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|49
1638439070000|2021-12-02 09:57:50|95.87||95.82||95.87||95.82||0
1638439100000|2021-12-02 09:58:20|95.87||95.87||95.87||95.87||2
1638439110000|2021-12-02 09:58:30|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|8
1638439120000|2021-12-02 09:58:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|183
1638439160000|2021-12-02 09:59:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|361
1638439170000|2021-12-02 09:59:30||95.84||95.89||95.89||95.84|201
1638439180000|2021-12-02 09:59:40|||||||||274
1638439200000|2021-12-02 10:00:00|||||||||100
1638439230000|2021-12-02 10:00:30|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|85
1638439240000|2021-12-02 10:00:40|95.87||95.87||95.87||95.87||0
1638439250000|2021-12-02 10:00:50|95.92||95.92||95.92||95.92||3
1638439260000|2021-12-02 10:01:00|95.87||95.87||95.87||95.87||0
1638439280000|2021-12-02 10:01:20|||||||||1
1638439290000|2021-12-02 10:01:30||95.74||95.74||95.79||95.74|2
1638439300000|2021-12-02 10:01:40||95.79||95.74||95.79||95.74|0
1638439310000|2021-12-02 10:01:50||95.79||95.74||95.79||95.74|0
1638439320000|2021-12-02 10:02:00|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.74|2
1638439330000|2021-12-02 10:02:10|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|0
1638439340000|2021-12-02 10:02:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|1
1638439350000|2021-12-02 10:02:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|218
1638439380000|2021-12-02 10:03:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|113
1638439390000|2021-12-02 10:03:10||95.64||95.59||95.64||95.59|0
1638439400000|2021-12-02 10:03:20|95.77|95.64|95.77|95.69|95.77|95.69|95.77|95.64|129
1638439410000|2021-12-02 10:03:30|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|136
1638439430000|2021-12-02 10:03:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|54
1638439450000|2021-12-02 10:04:10|95.82||95.82||95.82||95.82||2
1638439460000|2021-12-02 10:04:20|95.77||95.77||95.77||95.77||2
1638439470000|2021-12-02 10:04:30|95.82||95.77||95.82||95.77||5
1638439480000|2021-12-02 10:04:40|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.74|3
1638439490000|2021-12-02 10:04:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|121
1638439500000|2021-12-02 10:05:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|34
1638439520000|2021-12-02 10:05:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|23
1638439540000|2021-12-02 10:05:40|||||||||21
1638439560000|2021-12-02 10:06:00|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|38
1638439590000|2021-12-02 10:06:30||95.54||95.59||95.59||95.54|36
1638439600000|2021-12-02 10:06:40||95.54||95.59||95.59||95.54|0
1638439610000|2021-12-02 10:06:50|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|14
1638439620000|2021-12-02 10:07:00||95.54||95.54||95.54||95.54|5
1638439630000|2021-12-02 10:07:10|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.59|0
1638439640000|2021-12-02 10:07:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|9
1638439650000|2021-12-02 10:07:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|55
1638439660000|2021-12-02 10:07:40|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|1
1638439670000|2021-12-02 10:07:50|95.72||95.72||95.72||95.72||0
1638439700000|2021-12-02 10:08:20|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|9
1638439710000|2021-12-02 10:08:30|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|0
1638439720000|2021-12-02 10:08:40|95.77||95.72||95.77||95.72||0
1638439730000|2021-12-02 10:08:50|95.77||95.77||95.77||95.72||1
1638439740000|2021-12-02 10:09:00|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.64|0
1638439750000|2021-12-02 10:09:10|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|6
1638439760000|2021-12-02 10:09:20|95.72||95.72||95.72||95.72||0
1638439770000|2021-12-02 10:09:30|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|62
1638439780000|2021-12-02 10:09:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|0
1638439790000|2021-12-02 10:09:50|95.72||95.67||95.72||95.67||0
1638439800000|2021-12-02 10:10:00|95.72||95.67||95.72||95.67||9
1638439810000|2021-12-02 10:10:10|95.72||95.67||95.72||95.67||8
1638439830000|2021-12-02 10:10:30|95.72||95.67||95.72||95.67||0
1638439840000|2021-12-02 10:10:40|95.72|95.54|95.62|95.54|95.72|95.59|95.62|95.54|90
1638439870000|2021-12-02 10:11:10|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|1194
1638439880000|2021-12-02 10:11:20|95.57|95.39|95.47|95.39|95.57|95.39|95.47|95.39|1293
1638439890000|2021-12-02 10:11:30|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|22
1638439900000|2021-12-02 10:11:40|95.47||95.47||95.47||95.42||19
1638439910000|2021-12-02 10:11:50|95.42||95.42||95.42||95.42||0
1638439920000|2021-12-02 10:12:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|38
1638439930000|2021-12-02 10:12:10|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|8
1638439940000|2021-12-02 10:12:20||95.39||95.39||95.39||95.34|4
1638439950000|2021-12-02 10:12:30||95.34||95.34||95.34||95.34|5
1638439960000|2021-12-02 10:12:40|95.42|95.39|95.47|95.34|95.47|95.39|95.42|95.34|0
1638439970000|2021-12-02 10:12:50|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.34|3
1638439980000|2021-12-02 10:13:00|||||||||5
1638439990000|2021-12-02 10:13:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|11
1638440020000|2021-12-02 10:13:40|95.42|95.34|95.32|95.24|95.42|95.34|95.32|95.24|1086
1638440030000|2021-12-02 10:13:50|95.27|95.19|95.17|95.09|95.27|95.19|95.17|95.09|191
1638440040000|2021-12-02 10:14:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|23
1638440050000|2021-12-02 10:14:10|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|69
1638440060000|2021-12-02 10:14:20|95.27|95.09|95.27|95.19|95.27|95.19|95.27|95.09|12
1638440070000|2021-12-02 10:14:30||95.14||95.14||95.19||95.14|0
1638440080000|2021-12-02 10:14:40|95.22|95.19|95.22|95.09|95.22|95.19|95.22|95.09|3
1638440090000|2021-12-02 10:14:50|95.17|95.14|95.17|95.09|95.22|95.14|95.17|95.09|20
1638440100000|2021-12-02 10:15:00|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|8
1638440110000|2021-12-02 10:15:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|102
1638440130000|2021-12-02 10:15:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|9
1638440140000|2021-12-02 10:15:40|95.17||95.12||95.17||95.12||19
1638440150000|2021-12-02 10:15:50|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|76
1638440160000|2021-12-02 10:16:00|95.12|95.04|95.22|95.09|95.27|95.19|95.12|95.04|620
1638440170000|2021-12-02 10:16:10|95.17|95.04|95.12|95.04|95.17|95.09|95.07|94.99|613
1638440180000|2021-12-02 10:16:20|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.79|1736
1638440190000|2021-12-02 10:16:30|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|189
1638440200000|2021-12-02 10:16:40|94.87|94.79|94.97|94.84|94.97|94.89|94.87|94.79|682
1638440210000|2021-12-02 10:16:50|94.92|94.79|94.92|94.84|94.97|94.89|94.92|94.79|31
1638440220000|2021-12-02 10:17:00|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|15
1638440230000|2021-12-02 10:17:10|95.02|94.84|95.02|94.89|95.02|94.94|94.97|94.84|28
1638440240000|2021-12-02 10:17:20|95.07|94.94|95.07|94.99|95.07|94.99|95.07|94.94|171
1638440250000|2021-12-02 10:17:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|98
1638440260000|2021-12-02 10:17:40|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|35
1638440280000|2021-12-02 10:18:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|479
1638440290000|2021-12-02 10:18:10||94.94||94.99||94.99||94.94|55
1638440300000|2021-12-02 10:18:20|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|39
1638440310000|2021-12-02 10:18:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|22
1638440320000|2021-12-02 10:18:40|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|150
1638440330000|2021-12-02 10:18:50|95.07|95.04|95.12|94.99|95.12|95.04|95.07|94.99|35
1638440340000|2021-12-02 10:19:00|95.07|95.04|95.12|95.04|95.12|95.04|95.07|95.04|2
1638440350000|2021-12-02 10:19:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|6
1638440360000|2021-12-02 10:19:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|9
1638440370000|2021-12-02 10:19:30||95.04||95.09||95.09||95.04|1
1638440380000|2021-12-02 10:19:40|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|38
1638440390000|2021-12-02 10:19:50|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|15
1638440400000|2021-12-02 10:20:00|95.37|95.29|95.42|95.34|95.42|95.34|95.32|95.24|2159
1638440410000|2021-12-02 10:20:10|95.37|95.29|95.37|95.24|95.42|95.29|95.32|95.24|115
1638440420000|2021-12-02 10:20:20|95.42|95.29|95.42|95.34|95.42|95.34|95.42|95.24|164
1638440430000|2021-12-02 10:20:30|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|1
1638440440000|2021-12-02 10:20:40|95.37|95.24|95.32|95.24|95.37|95.24|95.32|95.24|1
1638440450000|2021-12-02 10:20:50|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|272
1638440460000|2021-12-02 10:21:00|95.37|95.34|95.32|95.24|95.42|95.34|95.32|95.24|193
1638440470000|2021-12-02 10:21:10|95.37|95.29|95.27|95.19|95.37|95.29|95.27|95.19|31
1638440480000|2021-12-02 10:21:20|95.22|95.09|95.22|95.14|95.27|95.14|95.22|95.09|172
1638440490000|2021-12-02 10:21:30|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|5
1638440500000|2021-12-02 10:21:40|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|9
1638440510000|2021-12-02 10:21:50|95.22|95.19|95.32|95.19|95.32|95.24|95.22|95.14|41
1638440520000|2021-12-02 10:22:00|95.27||95.27||95.27||95.27||5
1638440530000|2021-12-02 10:22:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|2
1638440550000|2021-12-02 10:22:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|10
1638440560000|2021-12-02 10:22:40|95.42||95.37||95.42||95.37||0
1638440570000|2021-12-02 10:22:50|95.42|95.34|95.42|95.29|95.42|95.34|95.37|95.29|1
1638440580000|2021-12-02 10:23:00|95.47|95.34|95.42|95.34|95.47|95.34|95.42|95.34|5
1638440590000|2021-12-02 10:23:10|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|8
1638440610000|2021-12-02 10:23:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|10
1638440640000|2021-12-02 10:24:00|||||||||5
1638440660000|2021-12-02 10:24:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|5
1638440670000|2021-12-02 10:24:30|95.52||95.52||95.52||95.52||1
1638440680000|2021-12-02 10:24:40|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.39|5
1638440700000|2021-12-02 10:25:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|8
1638440710000|2021-12-02 10:25:10|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|14
1638440720000|2021-12-02 10:25:20|||||||||44
1638440730000|2021-12-02 10:25:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|8
1638440740000|2021-12-02 10:25:40|95.57||95.57||95.57||95.57||12
1638440750000|2021-12-02 10:25:50|95.52|95.49|95.57|95.44|95.57|95.49|95.52|95.44|23
1638440760000|2021-12-02 10:26:00||95.49||95.49||95.49||95.44|14
1638440790000|2021-12-02 10:26:30|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|2
1638440800000|2021-12-02 10:26:40|95.57|95.39|95.52|95.44|95.57|95.44|95.52|95.39|43
1638440820000|2021-12-02 10:27:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|32
1638440840000|2021-12-02 10:27:20|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|7
1638440860000|2021-12-02 10:27:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|7
1638440870000|2021-12-02 10:27:50|||||||||2
1638440880000|2021-12-02 10:28:00||95.44||95.49||95.49||95.44|6
1638440890000|2021-12-02 10:28:10||95.44||95.44||95.49||95.44|422
1638440900000|2021-12-02 10:28:20|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|0
1638440910000|2021-12-02 10:28:30||95.44||95.49||95.49||95.44|0
1638440920000|2021-12-02 10:28:40|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|5
1638440930000|2021-12-02 10:28:50|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|0
1638440940000|2021-12-02 10:29:00|95.52|95.49|95.52|95.44|95.52|95.49|95.52|95.44|31
1638440950000|2021-12-02 10:29:10|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|8
1638440960000|2021-12-02 10:29:20|95.47|95.44|95.52|95.39|95.52|95.44|95.47|95.39|0
1638440970000|2021-12-02 10:29:30|95.47|95.44|95.52|95.39|95.52|95.44|95.47|95.39|0
1638440980000|2021-12-02 10:29:40||95.44||95.44||95.44||95.39|0
1638440990000|2021-12-02 10:29:50||95.39||95.44||95.44||95.39|0
1638441000000|2021-12-02 10:30:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|30
1638441010000|2021-12-02 10:30:10||95.39||95.39||95.44||95.39|0
1638441020000|2021-12-02 10:30:20|95.47||95.47||95.47||95.47||0
1638441030000|2021-12-02 10:30:30|95.42|95.34|95.42|95.34|95.42|95.39|95.42|95.34|0
1638441040000|2021-12-02 10:30:40|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|1
1638441060000|2021-12-02 10:31:00|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|5
1638441070000|2021-12-02 10:31:10|95.47||95.42||95.47||95.42||1
1638441080000|2021-12-02 10:31:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|5
1638441090000|2021-12-02 10:31:30|95.47||95.42||95.47||95.42||0
1638441100000|2021-12-02 10:31:40|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|25
1638441110000|2021-12-02 10:31:50|95.37||95.37||95.42||95.37||0
1638441120000|2021-12-02 10:32:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|10
1638441130000|2021-12-02 10:32:10|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|7
1638441150000|2021-12-02 10:32:30|||||||||228
1638441160000|2021-12-02 10:32:40|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|29
1638441180000|2021-12-02 10:33:00|||||||||2
1638441210000|2021-12-02 10:33:30|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|486
1638441220000|2021-12-02 10:33:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|0
1638441230000|2021-12-02 10:33:50|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|397
1638441240000|2021-12-02 10:34:00|95.52||95.47||95.52||95.47||191
1638441270000|2021-12-02 10:34:30|95.52||95.47||95.52||95.47||165
1638441290000|2021-12-02 10:34:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|86
1638441300000|2021-12-02 10:35:00|||||||||40
1638441320000|2021-12-02 10:35:20|95.52||95.47||95.52||95.47||53
1638441330000|2021-12-02 10:35:30|95.52||95.47||95.52||95.47||141
1638441370000|2021-12-02 10:36:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|64
1638441380000|2021-12-02 10:36:20|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|10
1638441420000|2021-12-02 10:37:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|344
1638441450000|2021-12-02 10:37:30|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|118
1638441460000|2021-12-02 10:37:40||95.34||95.39||95.39||95.34|380
1638441470000|2021-12-02 10:37:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|344
1638441480000|2021-12-02 10:38:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|18
1638441490000|2021-12-02 10:38:10|95.47|95.39|95.47|95.34|95.47|95.39|95.47|95.34|17
1638441500000|2021-12-02 10:38:20|95.42||95.42||95.42||95.42||0
1638441510000|2021-12-02 10:38:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|14
1638441520000|2021-12-02 10:38:40|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|165
1638441530000|2021-12-02 10:38:50|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|1138
1638441540000|2021-12-02 10:39:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|105
1638441550000|2021-12-02 10:39:10|95.47|95.39|95.42|95.34|95.47|95.44|95.42|95.34|46
1638441560000|2021-12-02 10:39:20|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.39|0
1638441570000|2021-12-02 10:39:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|8
1638441580000|2021-12-02 10:39:40|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|25
1638441590000|2021-12-02 10:39:50|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|88
1638441600000|2021-12-02 10:40:00|95.57|95.54|95.52|95.44|95.57|95.54|95.52|95.44|39
1638441610000|2021-12-02 10:40:10|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|83
1638441620000|2021-12-02 10:40:20|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|10
1638441640000|2021-12-02 10:40:40|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|23
1638441650000|2021-12-02 10:40:50|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|0
1638441660000|2021-12-02 10:41:00||95.44||95.49||95.49||95.44|54
1638441670000|2021-12-02 10:41:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|0
1638441680000|2021-12-02 10:41:20||95.44||95.49||95.49||95.44|1
1638441690000|2021-12-02 10:41:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|530
1638441710000|2021-12-02 10:41:50|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.59|9
1638441740000|2021-12-02 10:42:20|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|64
1638441750000|2021-12-02 10:42:30|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|44
1638441760000|2021-12-02 10:42:40|95.67||95.62||95.67||95.62||9
1638441770000|2021-12-02 10:42:50|95.67|95.59|95.67|95.54|95.67|95.59|95.62|95.54|7
1638441780000|2021-12-02 10:43:00|95.72|95.59|95.67|95.59|95.72|95.59|95.67|95.54|52
1638441810000|2021-12-02 10:43:30|95.72|95.64|95.72|95.59|95.72|95.64|95.72|95.59|152
1638441820000|2021-12-02 10:43:40|95.67|95.64|95.72|95.59|95.72|95.64|95.67|95.59|4
1638441830000|2021-12-02 10:43:50|95.67||95.67||95.67||95.67||0
1638441840000|2021-12-02 10:44:00|95.72||95.67||95.72||95.67||0
1638441860000|2021-12-02 10:44:20|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|45
1638441870000|2021-12-02 10:44:30|||||||||2
1638441880000|2021-12-02 10:44:40|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|1
1638441890000|2021-12-02 10:44:50|95.67||95.62||95.67||95.62||8
1638441900000|2021-12-02 10:45:00|95.67||95.62||95.67||95.62||7
1638441910000|2021-12-02 10:45:10|||||||||44
1638441920000|2021-12-02 10:45:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|3
1638441940000|2021-12-02 10:45:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|77
1638441960000|2021-12-02 10:46:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|2
1638441970000|2021-12-02 10:46:10|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|13
1638441980000|2021-12-02 10:46:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|18
1638442020000|2021-12-02 10:47:00|95.72||95.72||95.72||95.67||64
1638442030000|2021-12-02 10:47:10|95.67||95.67||95.72||95.67||5
1638442040000|2021-12-02 10:47:20|95.62|95.54|95.62|95.54|95.62|95.59|95.62|95.54|55
1638442050000|2021-12-02 10:47:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|3
1638442070000|2021-12-02 10:47:50|95.72|95.64|95.72|95.59|95.72|95.64|95.72|95.59|59
1638442080000|2021-12-02 10:48:00||95.64||95.64||95.64||95.64|0
1638442090000|2021-12-02 10:48:10|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|953
1638442100000|2021-12-02 10:48:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|1
1638442120000|2021-12-02 10:48:40|95.72|95.64|95.72|95.59|95.72|95.64|95.72|95.59|76
1638442130000|2021-12-02 10:48:50||95.64||95.64||95.64||95.59|0
1638442140000|2021-12-02 10:49:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|17
1638442150000|2021-12-02 10:49:10|95.67|95.64|95.72|95.59|95.72|95.64|95.67|95.59|0
1638442160000|2021-12-02 10:49:20|95.67|95.64|95.72|95.59|95.72|95.64|95.67|95.59|1
1638442170000|2021-12-02 10:49:30|95.67|95.64|95.67|95.59|95.67|95.64|95.67|95.59|0
1638442180000|2021-12-02 10:49:40|95.72||95.72||95.72||95.67||0
1638442190000|2021-12-02 10:49:50|95.67||95.72||95.72||95.67||0
1638442200000|2021-12-02 10:50:00|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.64|4
1638442210000|2021-12-02 10:50:10|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|132
1638442230000|2021-12-02 10:50:30|95.72|95.64|95.77|95.69|95.82|95.69|95.72|95.64|76
1638442240000|2021-12-02 10:50:40|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|0
1638442250000|2021-12-02 10:50:50|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|0
1638442260000|2021-12-02 10:51:00|95.77||95.77||95.82||95.77||5
1638442270000|2021-12-02 10:51:10|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|3
1638442290000|2021-12-02 10:51:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|0
1638442300000|2021-12-02 10:51:40|95.82||95.77||95.82||95.77||0
1638442320000|2021-12-02 10:52:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|67
1638442330000|2021-12-02 10:52:10|95.77||95.72||95.77||95.72||1
1638442340000|2021-12-02 10:52:20|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|40
1638442350000|2021-12-02 10:52:30|||||||||1
1638442370000|2021-12-02 10:52:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|14
1638442380000|2021-12-02 10:53:00|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|17
1638442390000|2021-12-02 10:53:10|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.64|0
1638442400000|2021-12-02 10:53:20|95.82|95.69|95.77|95.69|95.82|95.69|95.77|95.69|129
1638442410000|2021-12-02 10:53:30|95.82||95.77||95.82||95.77||100
1638442430000|2021-12-02 10:53:50|95.82||95.77||95.82||95.77||1
1638442440000|2021-12-02 10:54:00|95.82||95.82||95.82||95.77||6
1638442450000|2021-12-02 10:54:10|95.77||95.77||95.82||95.77||42
1638442460000|2021-12-02 10:54:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|78
1638442500000|2021-12-02 10:55:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|290
1638442520000|2021-12-02 10:55:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|217
1638442530000|2021-12-02 10:55:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|0
1638442540000|2021-12-02 10:55:40||95.64||95.64||95.64||95.64|0
1638442550000|2021-12-02 10:55:50|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.64|0
1638442560000|2021-12-02 10:56:00|95.72||95.72||95.72||95.72||0
1638442570000|2021-12-02 10:56:10|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|12
1638442580000|2021-12-02 10:56:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|5
1638442600000|2021-12-02 10:56:40|95.77||95.77||95.77||95.77||1
1638442610000|2021-12-02 10:56:50||95.69||95.69||95.69||95.69|0
1638442620000|2021-12-02 10:57:00||95.64||95.69||95.69||95.64|39
1638442630000|2021-12-02 10:57:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|12
1638442660000|2021-12-02 10:57:40|||||||||7
1638442670000|2021-12-02 10:57:50|95.77||95.77||95.77||95.77||5
1638442680000|2021-12-02 10:58:00||95.69||95.69||95.69||95.64|4
1638442690000|2021-12-02 10:58:10|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|0
1638442720000|2021-12-02 10:58:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|7
1638442740000|2021-12-02 10:59:00|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|3
1638442750000|2021-12-02 10:59:10|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|6
1638442780000|2021-12-02 10:59:40|95.77||95.72||95.77||95.72||0
1638442790000|2021-12-02 10:59:50|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|1
1638442800000|2021-12-02 11:00:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|32
1638442810000|2021-12-02 11:00:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|5
1638442820000|2021-12-02 11:00:20|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|2
1638442840000|2021-12-02 11:00:40|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|20
1638442860000|2021-12-02 11:01:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|10
1638442900000|2021-12-02 11:01:40|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|70
1638442910000|2021-12-02 11:01:50|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|2
1638442920000|2021-12-02 11:02:00||95.59||95.59||95.59||95.59|0
1638442930000|2021-12-02 11:02:10||95.54||95.59||95.59||95.54|11
1638442950000|2021-12-02 11:02:30||95.54||95.54||95.54||95.54|2
1638442960000|2021-12-02 11:02:40|95.62||95.62||95.62||95.62||0
1638442970000|2021-12-02 11:02:50|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|1
1638442980000|2021-12-02 11:03:00|||||||||46
1638443000000|2021-12-02 11:03:20|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|5
1638443010000|2021-12-02 11:03:30||95.54||95.59||95.59||95.54|0
1638443020000|2021-12-02 11:03:40|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|7
1638443030000|2021-12-02 11:03:50|95.62|95.59|95.62|95.54|95.62|95.59|95.62|95.54|0
1638443040000|2021-12-02 11:04:00|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|7
1638443050000|2021-12-02 11:04:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|0
1638443060000|2021-12-02 11:04:20|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|0
1638443070000|2021-12-02 11:04:30|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|0
1638443080000|2021-12-02 11:04:40|95.62||95.57||95.62||95.57||0
1638443090000|2021-12-02 11:04:50|95.62||95.57||95.62||95.57||0
1638443100000|2021-12-02 11:05:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|14
1638443110000|2021-12-02 11:05:10|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|0
1638443120000|2021-12-02 11:05:20||95.49||95.54||95.54||95.49|0
1638443130000|2021-12-02 11:05:30||95.49||95.54||95.54||95.49|1
1638443170000|2021-12-02 11:06:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|3
1638443180000|2021-12-02 11:06:20|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.54|257
1638443190000|2021-12-02 11:06:30|||||||||9
1638443220000|2021-12-02 11:07:00|||||||||6
1638443230000|2021-12-02 11:07:10|95.67||95.62||95.67||95.62||3
1638443240000|2021-12-02 11:07:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|0
1638443250000|2021-12-02 11:07:30|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|2
1638443260000|2021-12-02 11:07:40||95.54||95.49||95.54||95.49|0
1638443270000|2021-12-02 11:07:50||95.54||95.54||95.54||95.49|0
1638443280000|2021-12-02 11:08:00||95.49||95.49||95.49||95.49|6
1638443290000|2021-12-02 11:08:10||95.54||95.54||95.54||95.54|0
1638443300000|2021-12-02 11:08:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.54|2
1638443310000|2021-12-02 11:08:30||95.54||95.59||95.59||95.54|0
1638443330000|2021-12-02 11:08:50||95.54||95.54||95.59||95.54|0
1638443340000|2021-12-02 11:09:00||95.59||95.59||95.59||95.59|0
1638443350000|2021-12-02 11:09:10||95.54||95.59||95.59||95.54|12
1638443360000|2021-12-02 11:09:20||95.54||95.59||95.59||95.54|0
1638443370000|2021-12-02 11:09:30||95.54||95.59||95.59||95.54|0
1638443380000|2021-12-02 11:09:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|0
1638443400000|2021-12-02 11:10:00||95.49||95.49||95.54||95.49|6
1638443410000|2021-12-02 11:10:10|95.67|95.54|95.67|95.59|95.67|95.59|95.67|95.54|2
1638443420000|2021-12-02 11:10:20|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.54|36
1638443440000|2021-12-02 11:10:40|||||||||1
1638443450000|2021-12-02 11:10:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|10
1638443460000|2021-12-02 11:11:00|95.62||95.57||95.62||95.57||25
1638443490000|2021-12-02 11:11:30||95.44||95.44||95.44||95.44|10
1638443500000|2021-12-02 11:11:40|95.52||95.52||95.52||95.52||0
1638443510000|2021-12-02 11:11:50|95.57||95.52||95.57||95.52||0
1638443540000|2021-12-02 11:12:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|64
1638443550000|2021-12-02 11:12:30|95.62||95.62||95.62||95.62||90
1638443560000|2021-12-02 11:12:40||95.54||95.54||95.54||95.54|0
1638443570000|2021-12-02 11:12:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|0
1638443580000|2021-12-02 11:13:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|16
1638443590000|2021-12-02 11:13:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|0
1638443600000|2021-12-02 11:13:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|7
1638443610000|2021-12-02 11:13:30|||||||||102
1638443640000|2021-12-02 11:14:00|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|8
1638443650000|2021-12-02 11:14:10|95.47||95.52||95.52||95.47||0
1638443660000|2021-12-02 11:14:20|95.47|95.44|95.47|95.39|95.47|95.44|95.47|95.39|0
1638443680000|2021-12-02 11:14:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|30
1638443690000|2021-12-02 11:14:50|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|0
1638443700000|2021-12-02 11:15:00|||||||||6
1638443730000|2021-12-02 11:15:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|10
1638443750000|2021-12-02 11:15:50|||||||||105
1638443760000|2021-12-02 11:16:00|||||||||3
1638443790000|2021-12-02 11:16:30|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|85
1638443800000|2021-12-02 11:16:40|95.42||95.37||95.42||95.37||0
1638443820000|2021-12-02 11:17:00|||||||||196
1638443840000|2021-12-02 11:17:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|262
1638443860000|2021-12-02 11:17:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|129
1638443880000|2021-12-02 11:18:00|||||||||82
1638443890000|2021-12-02 11:18:10||95.19||95.24||95.24||95.19|52
1638443910000|2021-12-02 11:18:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|330
1638443930000|2021-12-02 11:18:50|||||||||150
1638443980000|2021-12-02 11:19:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|586
1638443990000|2021-12-02 11:19:50|||||||||3
1638444030000|2021-12-02 11:20:30|95.32||95.27||95.32||95.27||244
1638444040000|2021-12-02 11:20:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|66
1638444060000|2021-12-02 11:21:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1638444090000|2021-12-02 11:21:30|||||||||10
1638444100000|2021-12-02 11:21:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|320
1638444120000|2021-12-02 11:22:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|45
1638444130000|2021-12-02 11:22:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|92
1638444150000|2021-12-02 11:22:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|7
1638444160000|2021-12-02 11:22:40|95.27||95.27||95.27||95.27||88
1638444170000|2021-12-02 11:22:50||95.19||95.19||95.19||95.19|0
1638444180000|2021-12-02 11:23:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|15
1638444190000|2021-12-02 11:23:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|18
1638444200000|2021-12-02 11:23:20|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|5
1638444210000|2021-12-02 11:23:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|0
1638444230000|2021-12-02 11:23:50|95.32||95.32||95.32||95.32||0
1638444240000|2021-12-02 11:24:00|95.27||95.32||95.32||95.27||6
1638444250000|2021-12-02 11:24:10|95.27||95.27||95.32||95.27||8
1638444260000|2021-12-02 11:24:20|95.32||95.32||95.32||95.27||0
1638444270000|2021-12-02 11:24:30|95.27||95.27||95.27||95.27||0
1638444300000|2021-12-02 11:25:00|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|25
1638444310000|2021-12-02 11:25:10|95.22||95.22||95.22||95.22||0
1638444330000|2021-12-02 11:25:30|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|60
1638444340000|2021-12-02 11:25:40||95.24||95.24||95.24||95.24|0
1638444350000|2021-12-02 11:25:50|95.37||95.32||95.37||95.32||0
1638444360000|2021-12-02 11:26:00|95.37||95.37||95.37||95.32||5
1638444370000|2021-12-02 11:26:10|95.32||95.32||95.32||95.32||0
1638444380000|2021-12-02 11:26:20|95.37||95.32||95.37||95.32||0
1638444390000|2021-12-02 11:26:30|95.37||95.32||95.37||95.32||0
1638444410000|2021-12-02 11:26:50|95.37||95.32||95.37||95.32||0
1638444420000|2021-12-02 11:27:00|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.29|8
1638444430000|2021-12-02 11:27:10|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|28
1638444460000|2021-12-02 11:27:40|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|25
1638444470000|2021-12-02 11:27:50|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|34
1638444480000|2021-12-02 11:28:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|21
1638444490000|2021-12-02 11:28:10|95.37||95.37||95.37||95.32||0
1638444500000|2021-12-02 11:28:20|95.32||95.32||95.37||95.32||0
1638444510000|2021-12-02 11:28:30|95.37||95.37||95.37||95.37||0
1638444520000|2021-12-02 11:28:40|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|9
1638444540000|2021-12-02 11:29:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|6
1638444550000|2021-12-02 11:29:10|||||||||9
1638444570000|2021-12-02 11:29:30|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|5
1638444600000|2021-12-02 11:30:00|||||||||36
1638444610000|2021-12-02 11:30:10|95.47||95.47||95.47||95.42||0
1638444620000|2021-12-02 11:30:20|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.39|2
1638444630000|2021-12-02 11:30:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|1
1638444640000|2021-12-02 11:30:40|95.52||95.47||95.52||95.47||0
1638444690000|2021-12-02 11:31:30|||||||||2760
1638444710000|2021-12-02 11:31:50|||||||||2400
1638444720000|2021-12-02 11:32:00||95.34||95.39||95.39||95.34|39
1638444730000|2021-12-02 11:32:10|||||||||27
1638444740000|2021-12-02 11:32:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|21
1638444750000|2021-12-02 11:32:30||95.29||95.29||95.29||95.29|6
1638444760000|2021-12-02 11:32:40||95.34||95.34||95.34||95.34|5
1638444770000|2021-12-02 11:32:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|10
1638444780000|2021-12-02 11:33:00|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|13
1638444790000|2021-12-02 11:33:10|||||||||6
1638444800000|2021-12-02 11:33:20|||||||||4
1638444810000|2021-12-02 11:33:30|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|12
1638444820000|2021-12-02 11:33:40|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|6
1638444830000|2021-12-02 11:33:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|26
1638444840000|2021-12-02 11:34:00|||||||||2
1638444850000|2021-12-02 11:34:10|||||||||6
1638444860000|2021-12-02 11:34:20|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|6
1638444870000|2021-12-02 11:34:30|95.32||95.32||95.32||95.32||0
1638444900000|2021-12-02 11:35:00|||||||||6
1638444910000|2021-12-02 11:35:10|||||||||7
1638444920000|2021-12-02 11:35:20|95.37||95.32||95.37||95.32||7
1638444930000|2021-12-02 11:35:30|95.37||95.32||95.37||95.32||0
1638444940000|2021-12-02 11:35:40|95.37||95.32||95.37||95.32||2
1638444950000|2021-12-02 11:35:50|||||||||1
1638444970000|2021-12-02 11:36:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|35
1638444980000|2021-12-02 11:36:20|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|6
1638445020000|2021-12-02 11:37:00|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|24
1638445030000|2021-12-02 11:37:10|95.27||95.27||95.27||95.27||1
1638445050000|2021-12-02 11:37:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|26
1638445060000|2021-12-02 11:37:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|23
1638445070000|2021-12-02 11:37:50|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|1
1638445110000|2021-12-02 11:38:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|9
1638445120000|2021-12-02 11:38:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|37
1638445140000|2021-12-02 11:39:00|||||||||5
1638445160000|2021-12-02 11:39:20|95.27||95.22||95.27||95.22||6
1638445180000|2021-12-02 11:39:40|95.27||95.27||95.27||95.27||0
1638445190000|2021-12-02 11:39:50|95.22||95.27||95.27||95.22||0
1638445200000|2021-12-02 11:40:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|6
1638445250000|2021-12-02 11:40:50||95.14||95.14||95.14||95.14|1
1638445260000|2021-12-02 11:41:00|95.22|95.19|95.27|95.14|95.27|95.19|95.22|95.14|7
1638445270000|2021-12-02 11:41:10|95.22||95.22||95.27||95.22||0
1638445290000|2021-12-02 11:41:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|11
1638445310000|2021-12-02 11:41:50|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|19
1638445320000|2021-12-02 11:42:00||95.14||95.19||95.19||95.14|7
1638445340000|2021-12-02 11:42:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|7
1638445350000|2021-12-02 11:42:30|||||||||6
1638445440000|2021-12-02 11:44:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|52
1638445460000|2021-12-02 11:44:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|33
1638445470000|2021-12-02 11:44:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|6
1638445480000|2021-12-02 11:44:40|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|16
1638445490000|2021-12-02 11:44:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|6
1638445510000|2021-12-02 11:45:10|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|49
1638445540000|2021-12-02 11:45:40|95.32||95.27||95.32||95.27||42
1638445570000|2021-12-02 11:46:10|95.32||95.32||95.32||95.32||62
1638445600000|2021-12-02 11:46:40|95.27||95.27||95.32||95.27||6
1638445610000|2021-12-02 11:46:50|||||||||9
1638445620000|2021-12-02 11:47:00|95.32||95.32||95.32||95.32||29
1638445630000|2021-12-02 11:47:10||95.24||95.24||95.24||95.24|1
1638445650000|2021-12-02 11:47:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|50
1638445670000|2021-12-02 11:47:50|||||||||81
1638445680000|2021-12-02 11:48:00|||||||||19
1638445760000|2021-12-02 11:49:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|20
1638445800000|2021-12-02 11:50:00|||||||||77
1638445810000|2021-12-02 11:50:10|||||||||35
1638445840000|2021-12-02 11:50:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|26
1638445850000|2021-12-02 11:50:50|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|19
1638445860000|2021-12-02 11:51:00|||||||||27
1638445930000|2021-12-02 11:52:10|||||||||37
1638445980000|2021-12-02 11:53:00|||||||||6
1638446060000|2021-12-02 11:54:20|||||||||5
1638446090000|2021-12-02 11:54:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|5
1638446110000|2021-12-02 11:55:10|||||||||52
1638446120000|2021-12-02 11:55:20|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|152
1638446150000|2021-12-02 11:55:50|95.37||95.32||95.37||95.32||0
1638446160000|2021-12-02 11:56:00|||||||||6
1638446200000|2021-12-02 11:56:40|||||||||1
1638446250000|2021-12-02 11:57:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|18
1638446270000|2021-12-02 11:57:50|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|814
1638446280000|2021-12-02 11:58:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|22
1638446300000|2021-12-02 11:58:20|95.27||95.22||95.27||95.22||2
1638446310000|2021-12-02 11:58:30|95.27||95.22||95.27||95.22||0
1638446320000|2021-12-02 11:58:40|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|24
1638446400000|2021-12-02 12:00:00|||||||||39
1638446440000|2021-12-02 12:00:40|||||||||6
1638446450000|2021-12-02 12:00:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|18
1638446460000|2021-12-02 12:01:00|95.32||95.27||95.32||95.27||0
1638446470000|2021-12-02 12:01:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|5
1638446490000|2021-12-02 12:01:30|95.37||95.37||95.37||95.32||30
1638446500000|2021-12-02 12:01:40|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|0
1638446530000|2021-12-02 12:02:10|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|254
1638446550000|2021-12-02 12:02:30|95.47||95.42||95.47||95.42||1
1638446580000|2021-12-02 12:03:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|23
1638446590000|2021-12-02 12:03:10|95.42||95.37||95.42||95.37||0
1638446620000|2021-12-02 12:03:40||95.24||95.24||95.24||95.24|21
1638446630000|2021-12-02 12:03:50||95.29||95.29||95.29||95.29|0
1638446640000|2021-12-02 12:04:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|24
1638446650000|2021-12-02 12:04:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|2
1638446680000|2021-12-02 12:04:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1638446710000|2021-12-02 12:05:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|13
1638446760000|2021-12-02 12:06:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|24
1638446820000|2021-12-02 12:07:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|6
1638446830000|2021-12-02 12:07:10|95.32||95.32||95.32||95.27||28
1638446840000|2021-12-02 12:07:20|95.27||95.27||95.32||95.27||2
1638446850000|2021-12-02 12:07:30|95.32||95.27||95.32||95.27||0
1638446890000|2021-12-02 12:08:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|105
1638446910000|2021-12-02 12:08:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|42
1638446920000|2021-12-02 12:08:40|||||||||2
1638446930000|2021-12-02 12:08:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|62
1638446940000|2021-12-02 12:09:00|95.12||95.07||95.12||95.07||26
1638446950000|2021-12-02 12:09:10|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|105
1638446960000|2021-12-02 12:09:20||94.89||94.94||94.94||94.89|232
1638446980000|2021-12-02 12:09:40|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|22
1638446990000|2021-12-02 12:09:50|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|51
1638447000000|2021-12-02 12:10:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|15
1638447020000|2021-12-02 12:10:20|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|161
1638447030000|2021-12-02 12:10:30|94.97|94.89|94.97|94.89|95.02|94.89|94.97|94.89|5
1638447040000|2021-12-02 12:10:40|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.94|0
1638447060000|2021-12-02 12:11:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|205
1638447070000|2021-12-02 12:11:10|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.94|4
1638447090000|2021-12-02 12:11:30|||||||||11
1638447100000|2021-12-02 12:11:40|95.07||95.02||95.07||95.02||2
1638447120000|2021-12-02 12:12:00|95.07|94.99|95.02|94.94|95.07|94.99|94.97|94.89|78
1638447130000|2021-12-02 12:12:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|9
1638447140000|2021-12-02 12:12:20|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|4
1638447150000|2021-12-02 12:12:30|95.12|95.04|95.17|95.09|95.17|95.09|95.07|94.99|36
1638447160000|2021-12-02 12:12:40|||||||||1
1638447170000|2021-12-02 12:12:50|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|144
1638447180000|2021-12-02 12:13:00|95.17||95.17||95.17||95.12||5
1638447190000|2021-12-02 12:13:10||95.09||95.09||95.09||95.04|1
1638447230000|2021-12-02 12:13:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|553
1638447240000|2021-12-02 12:14:00|95.17||95.12||95.17||95.12||5
1638447250000|2021-12-02 12:14:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|9
1638447260000|2021-12-02 12:14:20||94.99||95.04||95.04||94.99|1
1638447270000|2021-12-02 12:14:30||94.99||94.99||95.04||94.99|5
1638447280000|2021-12-02 12:14:40|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|1
1638447300000|2021-12-02 12:15:00|95.12||95.07||95.12||95.07||2
1638447310000|2021-12-02 12:15:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|4
1638447330000|2021-12-02 12:15:30||94.99||95.04||95.04||94.99|1
1638447340000|2021-12-02 12:15:40||94.99||95.04||95.04||94.99|2
1638447350000|2021-12-02 12:15:50|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|1
1638447360000|2021-12-02 12:16:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|13
1638447370000|2021-12-02 12:16:10|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|23
1638447380000|2021-12-02 12:16:20|95.12||95.07||95.12||95.07||100
1638447390000|2021-12-02 12:16:30|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|5
1638447420000|2021-12-02 12:17:00|95.07||95.02||95.07||95.02||6
1638447430000|2021-12-02 12:17:10|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|6
1638447440000|2021-12-02 12:17:20|95.12||95.07||95.12||95.07||0
1638447460000|2021-12-02 12:17:40|95.12||95.07||95.12||95.07||0
1638447470000|2021-12-02 12:17:50|95.12||95.07||95.12||95.07||0
1638447480000|2021-12-02 12:18:00|95.12||95.07||95.12||95.07||6
1638447500000|2021-12-02 12:18:20|95.12||95.07||95.12||95.07||0
1638447510000|2021-12-02 12:18:30|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|4
1638447520000|2021-12-02 12:18:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|5
1638447530000|2021-12-02 12:18:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|11
1638447550000|2021-12-02 12:19:10|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|29
1638447580000|2021-12-02 12:19:40||94.84||94.89||94.89||94.84|3
1638447590000|2021-12-02 12:19:50||94.84||94.89||94.89||94.84|5
1638447600000|2021-12-02 12:20:00|95.02||94.97||95.02||94.97||6
1638447640000|2021-12-02 12:20:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|15
1638447660000|2021-12-02 12:21:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|10
1638447670000|2021-12-02 12:21:10|||||||||1
1638447680000|2021-12-02 12:21:20|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.94|6
1638447700000|2021-12-02 12:21:40|||||||||50
1638447710000|2021-12-02 12:21:50|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|27
1638447720000|2021-12-02 12:22:00|95.02|94.99|95.07|94.94|95.07|94.99|95.02|94.94|8
1638447730000|2021-12-02 12:22:10||94.99||94.94||94.99||94.94|2
1638447740000|2021-12-02 12:22:20||94.99||94.99||94.99||94.99|0
1638447760000|2021-12-02 12:22:40|95.12||95.07||95.12||95.07||0
1638447780000|2021-12-02 12:23:00|95.12||95.07||95.12||95.07||16
1638447790000|2021-12-02 12:23:10|95.12||95.12||95.12||95.07||0
1638447800000|2021-12-02 12:23:20|95.07||95.07||95.07||95.07||0
1638447810000|2021-12-02 12:23:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|14
1638447830000|2021-12-02 12:23:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|20
1638447840000|2021-12-02 12:24:00|||||||||1
1638447850000|2021-12-02 12:24:10||94.94||94.94||94.99||94.94|219
1638447860000|2021-12-02 12:24:20|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|2794
1638447870000|2021-12-02 12:24:30|||||||||1
1638447890000|2021-12-02 12:24:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|327
1638447900000|2021-12-02 12:25:00|||||||||11
1638447910000|2021-12-02 12:25:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|10
1638447920000|2021-12-02 12:25:20|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|10
1638447930000|2021-12-02 12:25:30|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|6
1638447940000|2021-12-02 12:25:40||94.84||94.84||94.84||94.84|29
1638447950000|2021-12-02 12:25:50|94.92||94.92||94.92||94.92||14
1638447960000|2021-12-02 12:26:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|231
1638447970000|2021-12-02 12:26:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|0
1638447980000|2021-12-02 12:26:20|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|40
1638448000000|2021-12-02 12:26:40|||||||||28
1638448010000|2021-12-02 12:26:50|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|89
1638448020000|2021-12-02 12:27:00|||||||||73
1638448030000|2021-12-02 12:27:10|||||||||1
1638448040000|2021-12-02 12:27:20|||||||||33
1638448050000|2021-12-02 12:27:30|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|161
1638448060000|2021-12-02 12:27:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|73
1638448070000|2021-12-02 12:27:50|94.92||94.87||94.92||94.87||3
1638448080000|2021-12-02 12:28:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.84|70
1638448100000|2021-12-02 12:28:20|||||||||59
1638448110000|2021-12-02 12:28:30||94.79||94.79||94.84||94.79|207
1638448120000|2021-12-02 12:28:40|94.87||94.87||94.87||94.87||0
1638448130000|2021-12-02 12:28:50|94.92||94.87||94.92||94.87||0
1638448140000|2021-12-02 12:29:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|200
1638448160000|2021-12-02 12:29:20|||||||||64
1638448170000|2021-12-02 12:29:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|113
1638448180000|2021-12-02 12:29:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|3
1638448200000|2021-12-02 12:30:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|71
1638448210000|2021-12-02 12:30:10|94.82|94.74|94.87|94.74|94.87|94.74|94.82|94.74|155
1638448220000|2021-12-02 12:30:20|94.82|94.79|94.92|94.79|94.92|94.84|94.82|94.79|420
1638448230000|2021-12-02 12:30:30|94.87|94.74|94.87|94.79|94.87|94.79|94.82|94.74|158
1638448240000|2021-12-02 12:30:40||94.74||94.79||94.79||94.74|4
1638448260000|2021-12-02 12:31:00|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|64
1638448270000|2021-12-02 12:31:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|15
1638448280000|2021-12-02 12:31:20|94.92||94.87||94.92||94.87||0
1638448290000|2021-12-02 12:31:30|94.92||94.87||94.92||94.87||0
1638448300000|2021-12-02 12:31:40|94.92||94.87||94.92||94.87||0
1638448320000|2021-12-02 12:32:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|36
1638448330000|2021-12-02 12:32:10||94.69||94.69||94.69||94.69|48
1638448340000|2021-12-02 12:32:20|94.77||94.77||94.82||94.77||10
1638448350000|2021-12-02 12:32:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|14
1638448360000|2021-12-02 12:32:40||94.69||94.74||94.74||94.69|6
1638448370000|2021-12-02 12:32:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|9
1638448390000|2021-12-02 12:33:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|9
1638448400000|2021-12-02 12:33:20|||||||||121
1638448410000|2021-12-02 12:33:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1638448420000|2021-12-02 12:33:40|||||||||3
1638448430000|2021-12-02 12:33:50|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|7
1638448440000|2021-12-02 12:34:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|9
1638448450000|2021-12-02 12:34:10|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|5
1638448460000|2021-12-02 12:34:20|94.87||94.87||94.87||94.82||6
1638448470000|2021-12-02 12:34:30|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|4
1638448480000|2021-12-02 12:34:40|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.74|2
1638448490000|2021-12-02 12:34:50||94.74||94.79||94.79||94.74|6
1638448500000|2021-12-02 12:35:00|||||||||2
1638448520000|2021-12-02 12:35:20|||||||||3
1638448530000|2021-12-02 12:35:30|||||||||12
1638448550000|2021-12-02 12:35:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|5
1638448560000|2021-12-02 12:36:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|29
1638448570000|2021-12-02 12:36:10|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|8
1638448580000|2021-12-02 12:36:20|94.87||94.82||94.87||94.82||0
1638448590000|2021-12-02 12:36:30|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|7
1638448600000|2021-12-02 12:36:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|11
1638448610000|2021-12-02 12:36:50||94.79||94.84||94.84||94.79|7
1638448620000|2021-12-02 12:37:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|3
1638448630000|2021-12-02 12:37:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|32
1638448640000|2021-12-02 12:37:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|4
1638448660000|2021-12-02 12:37:40|||||||||50
1638448680000|2021-12-02 12:38:00|||||||||144
1638448700000|2021-12-02 12:38:20|||||||||216
1638448710000|2021-12-02 12:38:30|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|21
1638448720000|2021-12-02 12:38:40||94.74||94.74||94.74||94.69|5
1638448730000|2021-12-02 12:38:50||94.69||94.69||94.74||94.69|4
1638448740000|2021-12-02 12:39:00|94.77|94.74|94.72|94.64|94.77|94.74|94.72|94.64|33
1638448800000|2021-12-02 12:40:00|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|119
1638448810000|2021-12-02 12:40:10|94.62|94.54|94.62|94.54|94.62|94.59|94.62|94.54|515
1638448820000|2021-12-02 12:40:20|94.67||94.67||94.67||94.62||32
1638448830000|2021-12-02 12:40:30|94.62|94.59|94.62|94.54|94.67|94.59|94.62|94.54|15
1638448840000|2021-12-02 12:40:40|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|13
1638448850000|2021-12-02 12:40:50|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|14
1638448860000|2021-12-02 12:41:00|94.62|94.44|94.57|94.49|94.62|94.54|94.57|94.44|911
1638448870000|2021-12-02 12:41:10|94.62|94.54|94.62|94.49|94.62|94.54|94.57|94.49|41
1638448880000|2021-12-02 12:41:20|94.57||94.57||94.62||94.57||121
1638448890000|2021-12-02 12:41:30|||||||||3
1638448910000|2021-12-02 12:41:50|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|639
1638448920000|2021-12-02 12:42:00|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|223
1638448930000|2021-12-02 12:42:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1638448940000|2021-12-02 12:42:20|||||||||3
1638448960000|2021-12-02 12:42:40|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|197
1638448970000|2021-12-02 12:42:50|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|10
1638448980000|2021-12-02 12:43:00|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|11
1638448990000|2021-12-02 12:43:10|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|16
1638449000000|2021-12-02 12:43:20|||||||||3
1638449020000|2021-12-02 12:43:40|||||||||20
1638449040000|2021-12-02 12:44:00|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|38
1638449050000|2021-12-02 12:44:10|||||||||8
1638449060000|2021-12-02 12:44:20|||||||||3
1638449070000|2021-12-02 12:44:30|94.62||94.57||94.62||94.57||15
1638449080000|2021-12-02 12:44:40|94.62||94.57||94.62||94.57||37
1638449090000|2021-12-02 12:44:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|6
1638449100000|2021-12-02 12:45:00|94.57|94.49|94.62|94.54|94.67|94.54|94.57|94.49|36
1638449110000|2021-12-02 12:45:10|94.67||94.62||94.67||94.62||4
1638449120000|2021-12-02 12:45:20|94.67||94.62||94.67||94.62||0
1638449130000|2021-12-02 12:45:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|7
1638449150000|2021-12-02 12:45:50||94.54||94.54||94.54||94.54|7
1638449160000|2021-12-02 12:46:00|94.62||94.62||94.67||94.62||6
1638449170000|2021-12-02 12:46:10|||||||||2
1638449180000|2021-12-02 12:46:20|||||||||51
1638449190000|2021-12-02 12:46:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|308
1638449200000|2021-12-02 12:46:40|||||||||13
1638449220000|2021-12-02 12:47:00|94.62|94.54|94.67|94.54|94.67|94.54|94.62|94.54|17
1638449230000|2021-12-02 12:47:10|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.59|1
1638449240000|2021-12-02 12:47:20|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|18
1638449250000|2021-12-02 12:47:30|94.67||94.67||94.67||94.67||0
1638449300000|2021-12-02 12:48:20|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|43
1638449310000|2021-12-02 12:48:30|94.72||94.72||94.72||94.72||0
1638449350000|2021-12-02 12:49:10|||||||||5
1638449360000|2021-12-02 12:49:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|8
1638449370000|2021-12-02 12:49:30||94.64||94.69||94.69||94.64|6
1638449380000|2021-12-02 12:49:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|11
1638449400000|2021-12-02 12:50:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|40
1638449410000|2021-12-02 12:50:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1
1638449420000|2021-12-02 12:50:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|71
1638449430000|2021-12-02 12:50:30|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|8
1638449440000|2021-12-02 12:50:40|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|54
1638449450000|2021-12-02 12:50:50|94.82|94.64|94.77|94.64|94.82|94.69|94.72|94.64|16
1638449460000|2021-12-02 12:51:00|94.72|94.69|94.72|94.64|94.72|94.69|94.72|94.64|11
1638449470000|2021-12-02 12:51:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|51
1638449490000|2021-12-02 12:51:30|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|296
1638449510000|2021-12-02 12:51:50|||||||||4
1638449520000|2021-12-02 12:52:00|94.72||94.67||94.72||94.67||6
1638449530000|2021-12-02 12:52:10|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|9
1638449540000|2021-12-02 12:52:20|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|1
1638449550000|2021-12-02 12:52:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|1
1638449560000|2021-12-02 12:52:40|94.77||94.72||94.77||94.72||307
1638449570000|2021-12-02 12:52:50|||||||||1
1638449580000|2021-12-02 12:53:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|8
1638449590000|2021-12-02 12:53:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|4
1638449640000|2021-12-02 12:54:00|||||||||8
1638449650000|2021-12-02 12:54:10|94.82||94.82||94.82||94.82||4
1638449660000|2021-12-02 12:54:20|94.77|94.74|94.82|94.69|94.82|94.74|94.77|94.69|6
1638449670000|2021-12-02 12:54:30|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.74|250
1638449680000|2021-12-02 12:54:40|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|74
1638449690000|2021-12-02 12:54:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|65
1638449750000|2021-12-02 12:55:50|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|88
1638449760000|2021-12-02 12:56:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|10
1638449770000|2021-12-02 12:56:10|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|2
1638449780000|2021-12-02 12:56:20|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|140
1638449790000|2021-12-02 12:56:30|||||||||41
1638449800000|2021-12-02 12:56:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|22
1638449810000|2021-12-02 12:56:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|2
1638449820000|2021-12-02 12:57:00|||||||||1
1638449850000|2021-12-02 12:57:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|2
1638449860000|2021-12-02 12:57:40|||||||||28
1638449870000|2021-12-02 12:57:50|||||||||3
1638449880000|2021-12-02 12:58:00|94.92||94.87||94.92||94.87||7
1638449890000|2021-12-02 12:58:10|94.92||94.87||94.92||94.87||6
1638449900000|2021-12-02 12:58:20|94.92||94.87||94.92||94.87||0
1638449910000|2021-12-02 12:58:30|||||||||1
1638449930000|2021-12-02 12:58:50|94.92||94.92||94.92||94.87||0
1638449940000|2021-12-02 12:59:00|94.87||94.87||94.92||94.87||0
1638449960000|2021-12-02 12:59:20|94.92||94.87||94.92||94.87||2
1638449970000|2021-12-02 12:59:30|94.92||94.87||94.92||94.87||4
1638449980000|2021-12-02 12:59:40||94.74||94.74||94.74||94.74|27
1638449990000|2021-12-02 12:59:50||94.79||94.79||94.79||94.79|1
1638450000000|2021-12-02 13:00:00|||||||||1
1638450010000|2021-12-02 13:00:10|94.92||94.92||94.92||94.87||30
1638450020000|2021-12-02 13:00:20|94.87||94.87||94.92||94.87||1
1638450030000|2021-12-02 13:00:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|2
1638450040000|2021-12-02 13:00:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|3
1638450050000|2021-12-02 13:00:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|6
1638450060000|2021-12-02 13:01:00|||||||||6
1638450080000|2021-12-02 13:01:20||94.79||94.84||94.84||94.79|40
1638450120000|2021-12-02 13:02:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|76
1638450130000|2021-12-02 13:02:10|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.84|0
1638450170000|2021-12-02 13:02:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1
1638450180000|2021-12-02 13:03:00|||||||||33
1638450190000|2021-12-02 13:03:10|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|36
1638450200000|2021-12-02 13:03:20|94.92||94.92||94.92||94.92||0
1638450210000|2021-12-02 13:03:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|8
1638450230000|2021-12-02 13:03:50|||||||||16
1638450250000|2021-12-02 13:04:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|29
1638450260000|2021-12-02 13:04:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638450280000|2021-12-02 13:04:40|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|107
1638450310000|2021-12-02 13:05:10|||||||||34
1638450320000|2021-12-02 13:05:20|95.12||95.07||95.12||95.07||0
1638450340000|2021-12-02 13:05:40|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|46
1638450350000|2021-12-02 13:05:50|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|6
1638450360000|2021-12-02 13:06:00|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|105
1638450370000|2021-12-02 13:06:10|||||||||1
1638450380000|2021-12-02 13:06:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|14
1638450390000|2021-12-02 13:06:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|12
1638450400000|2021-12-02 13:06:40||94.89||94.94||94.94||94.89|23
1638450410000|2021-12-02 13:06:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|98
1638450420000|2021-12-02 13:07:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|491
1638450430000|2021-12-02 13:07:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|16
1638450440000|2021-12-02 13:07:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|91
1638450450000|2021-12-02 13:07:30|95.07||95.02||95.07||95.02||1
1638450480000|2021-12-02 13:08:00|||||||||26
1638450490000|2021-12-02 13:08:10|||||||||6
1638450500000|2021-12-02 13:08:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|54
1638450510000|2021-12-02 13:08:30|||||||||2
1638450550000|2021-12-02 13:09:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|93
1638450560000|2021-12-02 13:09:20|||||||||319
1638450570000|2021-12-02 13:09:30|||||||||58
1638450590000|2021-12-02 13:09:50|94.97||94.97||94.97||94.92||5
1638450600000|2021-12-02 13:10:00|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.84|107
1638450610000|2021-12-02 13:10:10|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|20
1638450620000|2021-12-02 13:10:20|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.89|1
1638450630000|2021-12-02 13:10:30||94.89||94.94||94.94||94.89|12
1638450640000|2021-12-02 13:10:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|1
1638450660000|2021-12-02 13:11:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|19
1638450680000|2021-12-02 13:11:20|||||||||2640
1638450690000|2021-12-02 13:11:30|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|4
1638450700000|2021-12-02 13:11:40|||||||||1
1638450740000|2021-12-02 13:12:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|52
1638450760000|2021-12-02 13:12:40|||||||||50
1638450780000|2021-12-02 13:13:00|||||||||6
1638450790000|2021-12-02 13:13:10|95.02|94.94|95.07|94.94|95.07|94.99|95.02|94.94|237
1638450800000|2021-12-02 13:13:20|95.02||95.02||95.02||95.02||0
1638450810000|2021-12-02 13:13:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|9
1638450830000|2021-12-02 13:13:50|95.02||94.97||95.02||94.97||0
1638450850000|2021-12-02 13:14:10|||||||||6
1638450900000|2021-12-02 13:15:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|41
1638450910000|2021-12-02 13:15:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|10
1638450960000|2021-12-02 13:16:00|94.92||94.87||94.92||94.87||13
1638451020000|2021-12-02 13:17:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|30
1638451030000|2021-12-02 13:17:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|13
1638451040000|2021-12-02 13:17:20|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|25
1638451050000|2021-12-02 13:17:30|94.92||94.87||94.92||94.87||0
1638451060000|2021-12-02 13:17:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|5
1638451100000|2021-12-02 13:18:20|||||||||2
1638451140000|2021-12-02 13:19:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|66
1638451150000|2021-12-02 13:19:10||94.74||94.79||94.79||94.74|18
1638451200000|2021-12-02 13:20:00|||||||||33
1638451210000|2021-12-02 13:20:10|94.92||94.87||94.92||94.87||0
1638451250000|2021-12-02 13:20:50|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|110
1638451280000|2021-12-02 13:21:20||94.74||94.74||94.74||94.74|21
1638451290000|2021-12-02 13:21:30|94.82||94.82||94.82||94.82||0
1638451300000|2021-12-02 13:21:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|0
1638451320000|2021-12-02 13:22:00|||||||||5
1638451330000|2021-12-02 13:22:10|||||||||10
1638451340000|2021-12-02 13:22:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|55
1638451380000|2021-12-02 13:23:00|||||||||125
1638451390000|2021-12-02 13:23:10|||||||||126
1638451420000|2021-12-02 13:23:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|18
1638451430000|2021-12-02 13:23:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|20
1638451440000|2021-12-02 13:24:00|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|51
1638451450000|2021-12-02 13:24:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|45
1638451510000|2021-12-02 13:25:10||94.69||94.74||94.74||94.69|6
1638451560000|2021-12-02 13:26:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.79|37
1638451580000|2021-12-02 13:26:20||94.74||94.79||94.79||94.74|20
1638451600000|2021-12-02 13:26:40||94.74||94.74||94.74||94.74|10
1638451610000|2021-12-02 13:26:50||94.79||94.79||94.79||94.79|0
1638451650000|2021-12-02 13:27:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|19
1638451660000|2021-12-02 13:27:40|94.87||94.87||94.87||94.82||0
1638451670000|2021-12-02 13:27:50||94.79||94.79||94.79||94.79|0
1638451680000|2021-12-02 13:28:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|179
1638451710000|2021-12-02 13:28:30||94.79||94.84||94.84||94.79|21
1638451740000|2021-12-02 13:29:00|||||||||1
1638451770000|2021-12-02 13:29:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|96
1638451810000|2021-12-02 13:30:10|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|482
1638451820000|2021-12-02 13:30:20|95.02|94.99|95.07|94.94|95.07|94.99|95.02|94.94|196
1638451830000|2021-12-02 13:30:30||94.99||94.94||94.99||94.94|11
1638451840000|2021-12-02 13:30:40|95.02||95.07||95.07||95.02||38
1638451850000|2021-12-02 13:30:50|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|186
1638451880000|2021-12-02 13:31:20|||||||||12
1638451900000|2021-12-02 13:31:40|||||||||100
1638451920000|2021-12-02 13:32:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|67
1638451930000|2021-12-02 13:32:10|||||||||2
1638451960000|2021-12-02 13:32:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|73
1638451970000|2021-12-02 13:32:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638451980000|2021-12-02 13:33:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|10
1638451990000|2021-12-02 13:33:10|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|2
1638452000000|2021-12-02 13:33:20|94.97||94.97||95.02||94.97||0
1638452010000|2021-12-02 13:33:30|95.02||95.02||95.02||94.97||0
1638452020000|2021-12-02 13:33:40||94.94||94.94||94.94||94.89|1
1638452030000|2021-12-02 13:33:50||94.89||94.94||94.94||94.89|2
1638452070000|2021-12-02 13:34:30|||||||||101
1638452080000|2021-12-02 13:34:40|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|15
1638452090000|2021-12-02 13:34:50|95.02||95.07||95.07||95.02||10
1638452100000|2021-12-02 13:35:00|95.02||95.02||95.02||95.02||40
1638452140000|2021-12-02 13:35:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|54
1638452170000|2021-12-02 13:36:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|41
1638452200000|2021-12-02 13:36:40|||||||||27
1638452210000|2021-12-02 13:36:50|||||||||5
1638452220000|2021-12-02 13:37:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|14
1638452240000|2021-12-02 13:37:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|52
1638452250000|2021-12-02 13:37:30|95.12||95.07||95.12||95.07||2
1638452270000|2021-12-02 13:37:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|56
1638452280000|2021-12-02 13:38:00|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|45
1638452290000|2021-12-02 13:38:10|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|12
1638452300000|2021-12-02 13:38:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|3
1638452310000|2021-12-02 13:38:30|94.97|94.89|94.97|94.89|95.02|94.89|94.97|94.89|14
1638452320000|2021-12-02 13:38:40|95.02||94.97||95.02||94.97||0
1638452330000|2021-12-02 13:38:50|||||||||1
1638452360000|2021-12-02 13:39:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|9
1638452370000|2021-12-02 13:39:30|94.92||94.92||94.92||94.92||0
1638452380000|2021-12-02 13:39:40|94.97||94.92||94.97||94.92||2
1638452390000|2021-12-02 13:39:50|94.87|94.79|94.72|94.64|94.87|94.79|94.72|94.64|716
1638452400000|2021-12-02 13:40:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|80
1638452410000|2021-12-02 13:40:10|||||||||72
1638452420000|2021-12-02 13:40:20|||||||||9
1638452440000|2021-12-02 13:40:40|||||||||52
1638452450000|2021-12-02 13:40:50|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|14
1638452460000|2021-12-02 13:41:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|16
1638452470000|2021-12-02 13:41:10|94.77||94.72||94.77||94.72||11
1638452480000|2021-12-02 13:41:20|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|8
1638452490000|2021-12-02 13:41:30|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|251
1638452500000|2021-12-02 13:41:40|94.72|94.64|94.77|94.69|94.82|94.69|94.72|94.64|8
1638452510000|2021-12-02 13:41:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638452520000|2021-12-02 13:42:00|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|98
1638452530000|2021-12-02 13:42:10||94.74||94.74||94.74||94.74|0
1638452540000|2021-12-02 13:42:20|94.87||94.82||94.87||94.82||21
1638452550000|2021-12-02 13:42:30||94.69||94.69||94.69||94.69|31
1638452560000|2021-12-02 13:42:40|94.77|94.74|94.77|94.69|94.77|94.74|94.77|94.69|2
1638452570000|2021-12-02 13:42:50|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|184
1638452580000|2021-12-02 13:43:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|17
1638452600000|2021-12-02 13:43:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|9
1638452610000|2021-12-02 13:43:30|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|8
1638452620000|2021-12-02 13:43:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|0
1638452630000|2021-12-02 13:43:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|3
1638452640000|2021-12-02 13:44:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|13
1638452650000|2021-12-02 13:44:10|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|99
1638452660000|2021-12-02 13:44:20||94.59||94.59||94.59||94.59|0
1638452670000|2021-12-02 13:44:30|||||||||6
1638452680000|2021-12-02 13:44:40|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|23
1638452700000|2021-12-02 13:45:00|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|14
1638452720000|2021-12-02 13:45:20|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|2
1638452730000|2021-12-02 13:45:30|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|0
1638452750000|2021-12-02 13:45:50|||||||||12
1638452760000|2021-12-02 13:46:00|94.77||94.72||94.77||94.72||6
1638452770000|2021-12-02 13:46:10|||||||||8
1638452790000|2021-12-02 13:46:30|94.67|94.59|94.72|94.59|94.72|94.59|94.67|94.59|13
1638452800000|2021-12-02 13:46:40|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|1
1638452820000|2021-12-02 13:47:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|19
1638452830000|2021-12-02 13:47:10|94.77||94.77||94.77||94.72||3
1638452840000|2021-12-02 13:47:20|94.72||94.72||94.72||94.72||0
1638452850000|2021-12-02 13:47:30|94.77||94.72||94.77||94.72||2
1638452870000|2021-12-02 13:47:50|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|53
1638452880000|2021-12-02 13:48:00|94.77||94.77||94.77||94.72||13
1638452890000|2021-12-02 13:48:10||94.69||94.69||94.69||94.64|1
1638452910000|2021-12-02 13:48:30|||||||||6
1638452940000|2021-12-02 13:49:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|32
1638452950000|2021-12-02 13:49:10|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|5
1638452960000|2021-12-02 13:49:20|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|1
1638452980000|2021-12-02 13:49:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|3
1638452990000|2021-12-02 13:49:50|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|1
1638453000000|2021-12-02 13:50:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|17
1638453010000|2021-12-02 13:50:10|||||||||2
1638453020000|2021-12-02 13:50:20|||||||||1
1638453030000|2021-12-02 13:50:30|94.67||94.67||94.67||94.62||0
1638453040000|2021-12-02 13:50:40|94.62||94.62||94.67||94.62||0
1638453050000|2021-12-02 13:50:50||94.49||94.54||94.54||94.49|3
1638453060000|2021-12-02 13:51:00|||||||||6
1638453070000|2021-12-02 13:51:10|94.67||94.67||94.67||94.62||2
1638453080000|2021-12-02 13:51:20|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.59|0
1638453090000|2021-12-02 13:51:30|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|53
1638453100000|2021-12-02 13:51:40|94.72||94.67||94.72||94.67||3
1638453110000|2021-12-02 13:51:50|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|2
1638453140000|2021-12-02 13:52:20|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|2
1638453150000|2021-12-02 13:52:30|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|8
1638453160000|2021-12-02 13:52:40|||||||||48
1638453170000|2021-12-02 13:52:50|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|3
1638453180000|2021-12-02 13:53:00|||||||||7
1638453190000|2021-12-02 13:53:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|3
1638453210000|2021-12-02 13:53:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|21
1638453220000|2021-12-02 13:53:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|19
1638453230000|2021-12-02 13:53:50|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|22
1638453240000|2021-12-02 13:54:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|10
1638453250000|2021-12-02 13:54:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|20
1638453270000|2021-12-02 13:54:30|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|8
1638453280000|2021-12-02 13:54:40|||||||||29
1638453310000|2021-12-02 13:55:10|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|45
1638453320000|2021-12-02 13:55:20||94.69||94.69||94.69||94.69|0
1638453360000|2021-12-02 13:56:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|59
1638453400000|2021-12-02 13:56:40|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.79|244
1638453420000|2021-12-02 13:57:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|204
1638453430000|2021-12-02 13:57:10|||||||||77
1638453460000|2021-12-02 13:57:40|94.77|94.69|94.82|94.69|94.82|94.69|94.77|94.69|278
1638453470000|2021-12-02 13:57:50||94.74||94.74||94.74||94.74|8
1638453480000|2021-12-02 13:58:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|13
1638453490000|2021-12-02 13:58:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638453500000|2021-12-02 13:58:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|4
1638453510000|2021-12-02 13:58:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|1
1638453530000|2021-12-02 13:58:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|21
1638453540000|2021-12-02 13:59:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|73
1638453550000|2021-12-02 13:59:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|42
1638453560000|2021-12-02 13:59:20|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|97
1638453570000|2021-12-02 13:59:30|94.77||94.77||94.77||94.72||5
1638453580000|2021-12-02 13:59:40|94.72||94.72||94.77||94.72||0
1638453590000|2021-12-02 13:59:50|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|25
1638453600000|2021-12-02 14:00:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|32
1638453620000|2021-12-02 14:00:20|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|80
1638453630000|2021-12-02 14:00:30|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|24
1638453640000|2021-12-02 14:00:40|||||||||2
1638453660000|2021-12-02 14:01:00|94.72||94.67||94.72||94.67||3
1638453670000|2021-12-02 14:01:10|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|1
1638453690000|2021-12-02 14:01:30|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|49
1638453710000|2021-12-02 14:01:50|94.77||94.72||94.77||94.72||2
1638453720000|2021-12-02 14:02:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|33
1638453730000|2021-12-02 14:02:10|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|4
1638453740000|2021-12-02 14:02:20|||||||||1
1638453750000|2021-12-02 14:02:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|15
1638453760000|2021-12-02 14:02:40|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|20
1638453780000|2021-12-02 14:03:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|346
1638453790000|2021-12-02 14:03:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|50
1638453800000|2021-12-02 14:03:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|25
1638453810000|2021-12-02 14:03:30|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|105
1638453820000|2021-12-02 14:03:40|||||||||1
1638453830000|2021-12-02 14:03:50|||||||||12
1638453840000|2021-12-02 14:04:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|5
1638453850000|2021-12-02 14:04:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|5
1638453860000|2021-12-02 14:04:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|10
1638453870000|2021-12-02 14:04:30|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|12
1638453880000|2021-12-02 14:04:40|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|30
1638453890000|2021-12-02 14:04:50|||||||||1
1638453910000|2021-12-02 14:05:10|94.57||94.52||94.57||94.52||24
1638453920000|2021-12-02 14:05:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.44|26
1638453930000|2021-12-02 14:05:30|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|6
1638453940000|2021-12-02 14:05:40|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.49|11
1638453950000|2021-12-02 14:05:50||94.44||94.44||94.49||94.44|2
1638453960000|2021-12-02 14:06:00|94.52|94.49|94.52|94.44|94.57|94.49|94.52|94.44|113
1638453970000|2021-12-02 14:06:10|94.57||94.57||94.57||94.52||1
1638453980000|2021-12-02 14:06:20|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|5
1638453990000|2021-12-02 14:06:30||94.44||94.49||94.49||94.44|3
1638454000000|2021-12-02 14:06:40||94.44||94.49||94.49||94.44|1
1638454020000|2021-12-02 14:07:00|94.52|94.44|94.52|94.44|94.52|94.49|94.52|94.44|5
1638454030000|2021-12-02 14:07:10||94.39||94.44||94.44||94.39|39
1638454050000|2021-12-02 14:07:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.44|64
1638454060000|2021-12-02 14:07:40||94.44||94.44||94.44||94.44|1
1638454070000|2021-12-02 14:07:50||94.49||94.49||94.49||94.44|42
1638454080000|2021-12-02 14:08:00|94.52|94.44|94.52|94.44|94.57|94.44|94.52|94.44|3
1638454090000|2021-12-02 14:08:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.44|33
1638454100000|2021-12-02 14:08:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|1
1638454110000|2021-12-02 14:08:30||94.39||94.44||94.44||94.39|1
1638454120000|2021-12-02 14:08:40|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|7
1638454130000|2021-12-02 14:08:50|94.47||94.47||94.47||94.47||0
1638454140000|2021-12-02 14:09:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|0
1638454150000|2021-12-02 14:09:10||94.39||94.44||94.44||94.39|1
1638454160000|2021-12-02 14:09:20|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|3
1638454170000|2021-12-02 14:09:30||94.44||94.49||94.49||94.44|6
1638454180000|2021-12-02 14:09:40||94.44||94.49||94.49||94.44|0
1638454190000|2021-12-02 14:09:50|94.52|94.44|94.52|94.44|94.52|94.49|94.52|94.44|3
1638454200000|2021-12-02 14:10:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|9
1638454210000|2021-12-02 14:10:10|94.57||94.52||94.57||94.52||1
1638454240000|2021-12-02 14:10:40|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|106
1638454260000|2021-12-02 14:11:00|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|19
1638454280000|2021-12-02 14:11:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|9
1638454290000|2021-12-02 14:11:30|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.49|3
1638454300000|2021-12-02 14:11:40||94.44||94.49||94.49||94.44|3
1638454310000|2021-12-02 14:11:50|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|41
1638454320000|2021-12-02 14:12:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|460
1638454370000|2021-12-02 14:12:50|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|87
1638454380000|2021-12-02 14:13:00|94.52||94.52||94.52||94.52||0
1638454390000|2021-12-02 14:13:10|||||||||7
1638454430000|2021-12-02 14:13:50|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|26
1638454440000|2021-12-02 14:14:00|94.47|94.44|94.47|94.39|94.52|94.44|94.47|94.39|1
1638454470000|2021-12-02 14:14:30||94.34||94.39||94.39||94.34|7
1638454480000|2021-12-02 14:14:40|94.42|94.34|94.52|94.44|94.52|94.44|94.42|94.34|51
1638454500000|2021-12-02 14:15:00||94.39||94.44||94.44||94.39|2
1638454510000|2021-12-02 14:15:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|144
1638454520000|2021-12-02 14:15:20|94.62|94.54|94.62|94.49|94.62|94.54|94.57|94.49|177
1638454530000|2021-12-02 14:15:30|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|2
1638454540000|2021-12-02 14:15:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|89
1638454550000|2021-12-02 14:15:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|124
1638454560000|2021-12-02 14:16:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|147
1638454570000|2021-12-02 14:16:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.44|5
1638454580000|2021-12-02 14:16:20|94.52|94.44|94.57|94.44|94.57|94.44|94.52|94.44|1
1638454590000|2021-12-02 14:16:30||94.49||94.49||94.49||94.44|5
1638454600000|2021-12-02 14:16:40|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|2
1638454610000|2021-12-02 14:16:50|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|7
1638454630000|2021-12-02 14:17:10|||||||||6
1638454640000|2021-12-02 14:17:20|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|95
1638454660000|2021-12-02 14:17:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|3
1638454670000|2021-12-02 14:17:50|||||||||5
1638454710000|2021-12-02 14:18:30|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|13
1638454720000|2021-12-02 14:18:40|94.47||94.52||94.52||94.47||0
1638454730000|2021-12-02 14:18:50||94.44||94.39||94.44||94.39|2
1638454740000|2021-12-02 14:19:00||94.44||94.44||94.44||94.44|38
1638454750000|2021-12-02 14:19:10|94.57||94.57||94.57||94.52||0
1638454760000|2021-12-02 14:19:20||94.49||94.49||94.49||94.49|0
1638454790000|2021-12-02 14:19:50|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|13
1638454800000|2021-12-02 14:20:00|94.52|94.44|94.57|94.44|94.57|94.49|94.52|94.44|6
1638454810000|2021-12-02 14:20:10|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|1
1638454820000|2021-12-02 14:20:20|94.62||94.57||94.62||94.57||0
1638454830000|2021-12-02 14:20:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|26
1638454840000|2021-12-02 14:20:40|94.57||94.52||94.57||94.52||1
1638454860000|2021-12-02 14:21:00|94.57||94.52||94.57||94.52||0
1638454870000|2021-12-02 14:21:10|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|57
1638454880000|2021-12-02 14:21:20|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.44|0
1638454890000|2021-12-02 14:21:30|94.57||94.52||94.57||94.52||1
1638454900000|2021-12-02 14:21:40|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|11
1638454910000|2021-12-02 14:21:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|8
1638454930000|2021-12-02 14:22:10||94.44||94.49||94.49||94.44|10
1638454950000|2021-12-02 14:22:30|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|11
1638454980000|2021-12-02 14:23:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|13
1638454990000|2021-12-02 14:23:10|94.62||94.57||94.62||94.57||0
1638455030000|2021-12-02 14:23:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|33
1638455040000|2021-12-02 14:24:00|94.57|94.49|94.57|94.49|94.57|94.54|94.57|94.49|86
1638455050000|2021-12-02 14:24:10|94.62||94.57||94.62||94.57||513
1638455060000|2021-12-02 14:24:20|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|80
1638455080000|2021-12-02 14:24:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|22
1638455100000|2021-12-02 14:25:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|10
1638455110000|2021-12-02 14:25:10|||||||||137
1638455120000|2021-12-02 14:25:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|8
1638455140000|2021-12-02 14:25:40|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|15
1638455150000|2021-12-02 14:25:50|94.67||94.67||94.72||94.67||0
1638455190000|2021-12-02 14:26:30|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|282
1638455200000|2021-12-02 14:26:40||94.59||94.59||94.59||94.59|0
1638455210000|2021-12-02 14:26:50|94.72||94.72||94.72||94.72||2
1638455220000|2021-12-02 14:27:00|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|1
1638455230000|2021-12-02 14:27:10|94.72||94.72||94.72||94.72||0
1638455240000|2021-12-02 14:27:20|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|1
1638455250000|2021-12-02 14:27:30|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|72
1638455260000|2021-12-02 14:27:40|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|0
1638455270000|2021-12-02 14:27:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|40
1638455280000|2021-12-02 14:28:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|43
1638455290000|2021-12-02 14:28:10||94.59||94.64||94.64||94.59|3
1638455300000|2021-12-02 14:28:20|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|5
1638455310000|2021-12-02 14:28:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|2
1638455340000|2021-12-02 14:29:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|10
1638455350000|2021-12-02 14:29:10|||||||||1
1638455360000|2021-12-02 14:29:20|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|5
1638455370000|2021-12-02 14:29:30|94.67||94.67||94.67||94.67||0
1638455380000|2021-12-02 14:29:40||94.54||94.59||94.59||94.54|10
1638455390000|2021-12-02 14:29:50|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|1
1638455400000|2021-12-02 14:30:00|94.67|94.59|94.67|94.59|94.72|94.64|94.62|94.54|182
1638455410000|2021-12-02 14:30:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.59|244
1638455420000|2021-12-02 14:30:20|||||||||90
1638455430000|2021-12-02 14:30:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|37
1638455440000|2021-12-02 14:30:40|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|159
1638455450000|2021-12-02 14:30:50|94.82|94.64|94.77|94.69|94.82|94.74|94.72|94.64|164
1638455460000|2021-12-02 14:31:00|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|225
1638455470000|2021-12-02 14:31:10|94.67|94.59|94.67|94.59|94.72|94.64|94.62|94.54|23
1638455480000|2021-12-02 14:31:20|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|69
1638455490000|2021-12-02 14:31:30|94.67||94.62||94.67||94.62||11
1638455500000|2021-12-02 14:31:40|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|39
1638455510000|2021-12-02 14:31:50|94.62|94.59|94.62|94.54|94.62|94.59|94.62|94.54|34
1638455520000|2021-12-02 14:32:00|94.57|94.49|94.57|94.49|94.57|94.54|94.57|94.49|10
1638455530000|2021-12-02 14:32:10|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|18
1638455540000|2021-12-02 14:32:20|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|3
1638455550000|2021-12-02 14:32:30|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|52
1638455560000|2021-12-02 14:32:40|94.57|94.39|94.57|94.49|94.57|94.49|94.57|94.39|57
1638455570000|2021-12-02 14:32:50|94.62||94.57||94.62||94.57||0
1638455580000|2021-12-02 14:33:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|159
1638455590000|2021-12-02 14:33:10|94.57|94.49|94.52|94.44|94.57|94.49|94.47|94.39|12
1638455600000|2021-12-02 14:33:20|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|3
1638455610000|2021-12-02 14:33:30|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|11
1638455620000|2021-12-02 14:33:40|94.47|94.39|94.52|94.44|94.57|94.49|94.47|94.39|5
1638455630000|2021-12-02 14:33:50|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|9
1638455640000|2021-12-02 14:34:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|4
1638455650000|2021-12-02 14:34:10|94.57|94.39|94.57|94.49|94.57|94.49|94.57|94.39|673
1638455660000|2021-12-02 14:34:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|192
1638455670000|2021-12-02 14:34:30|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.34|20
1638455680000|2021-12-02 14:34:40|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|44
1638455690000|2021-12-02 14:34:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|60
1638455700000|2021-12-02 14:35:00|94.42|94.34|94.42|94.34|94.42|94.39|94.42|94.34|21
1638455710000|2021-12-02 14:35:10|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|27
1638455720000|2021-12-02 14:35:20||94.34||94.39||94.39||94.34|0
1638455730000|2021-12-02 14:35:30|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|3
1638455740000|2021-12-02 14:35:40|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|273
1638455750000|2021-12-02 14:35:50|94.57||94.52||94.57||94.52||12
1638455760000|2021-12-02 14:36:00|94.57|94.39|94.62|94.54|94.62|94.54|94.57|94.39|180
1638455770000|2021-12-02 14:36:10|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|17
1638455780000|2021-12-02 14:36:20|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|100
1638455790000|2021-12-02 14:36:30|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|106
1638455800000|2021-12-02 14:36:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|23
1638455810000|2021-12-02 14:36:50|94.72|94.54|94.72|94.64|94.72|94.64|94.72|94.54|21
1638455820000|2021-12-02 14:37:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|62
1638455830000|2021-12-02 14:37:10|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.64|63
1638455840000|2021-12-02 14:37:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|26
1638455850000|2021-12-02 14:37:30|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|22
1638455860000|2021-12-02 14:37:40|94.92|94.74|94.92|94.84|94.92|94.84|94.92|94.74|38
1638455870000|2021-12-02 14:37:50|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|46
1638455880000|2021-12-02 14:38:00|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|18
1638455890000|2021-12-02 14:38:10|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|25
1638455900000|2021-12-02 14:38:20|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.79|114
1638455910000|2021-12-02 14:38:30|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|114
1638455920000|2021-12-02 14:38:40|94.97|94.89|94.92|94.84|94.97|94.89|94.87|94.79|621
1638455930000|2021-12-02 14:38:50|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|20
1638455940000|2021-12-02 14:39:00|94.87|94.79|94.82|94.74|94.92|94.79|94.82|94.74|99
1638455950000|2021-12-02 14:39:10|94.87|94.79|94.87|94.74|94.87|94.79|94.82|94.74|32
1638455960000|2021-12-02 14:39:20|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|1
1638455970000|2021-12-02 14:39:30|94.92|94.79|94.87|94.79|94.92|94.79|94.87|94.74|29
1638455980000|2021-12-02 14:39:40|94.82|94.74|94.92|94.79|94.92|94.84|94.82|94.74|5
1638455990000|2021-12-02 14:39:50|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|110
1638456000000|2021-12-02 14:40:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|30
1638456010000|2021-12-02 14:40:10|94.92||94.87||94.92||94.87||0
1638456020000|2021-12-02 14:40:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|32
1638456030000|2021-12-02 14:40:30||94.74||94.79||94.79||94.74|43
1638456040000|2021-12-02 14:40:40||94.74||94.79||94.79||94.74|2
1638456050000|2021-12-02 14:40:50|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|2
1638456060000|2021-12-02 14:41:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|48
1638456070000|2021-12-02 14:41:10|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|1
1638456080000|2021-12-02 14:41:20|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|5
1638456090000|2021-12-02 14:41:30|94.92|94.84|94.97|94.84|94.97|94.89|94.92|94.84|5
1638456100000|2021-12-02 14:41:40|94.92||94.92||94.92||94.92||0
1638456110000|2021-12-02 14:41:50|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|139
1638456120000|2021-12-02 14:42:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.84|45
1638456130000|2021-12-02 14:42:10|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|213
1638456140000|2021-12-02 14:42:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|0
1638456150000|2021-12-02 14:42:30|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|31
1638456160000|2021-12-02 14:42:40|95.02||94.97||95.02||94.97||24
1638456170000|2021-12-02 14:42:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638456180000|2021-12-02 14:43:00|||||||||32
1638456190000|2021-12-02 14:43:10|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|171
1638456200000|2021-12-02 14:43:20|||||||||2172
1638456210000|2021-12-02 14:43:30|95.07|94.99|95.07|94.94|95.07|94.99|95.02|94.94|165
1638456220000|2021-12-02 14:43:40|95.02|94.89|94.97|94.89|95.02|94.89|94.97|94.89|150
1638456240000|2021-12-02 14:44:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|203
1638456250000|2021-12-02 14:44:10|94.97|94.79|94.97|94.89|94.97|94.89|94.92|94.79|144
1638456260000|2021-12-02 14:44:20|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|75
1638456270000|2021-12-02 14:44:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|80
1638456290000|2021-12-02 14:44:50|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|202
1638456300000|2021-12-02 14:45:00|94.97|94.89|94.92|94.84|95.02|94.94|94.92|94.84|83
1638456310000|2021-12-02 14:45:10|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|36
1638456320000|2021-12-02 14:45:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|3
1638456330000|2021-12-02 14:45:30|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.84|160
1638456350000|2021-12-02 14:45:50|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|162
1638456360000|2021-12-02 14:46:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|2280
1638456370000|2021-12-02 14:46:10|95.22||95.17||95.22||95.17||128
1638456380000|2021-12-02 14:46:20||95.04||95.09||95.09||95.04|11
1638456390000|2021-12-02 14:46:30|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|242
1638456410000|2021-12-02 14:46:50||95.04||95.09||95.09||95.04|269
1638456420000|2021-12-02 14:47:00|||||||||43
1638456430000|2021-12-02 14:47:10|95.22||95.17||95.22||95.17||1
1638456440000|2021-12-02 14:47:20|95.22||95.17||95.22||95.17||4
1638456450000|2021-12-02 14:47:30|95.12|95.04|95.17|95.04|95.17|95.09|95.12|95.04|34
1638456460000|2021-12-02 14:47:40|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.09|0
1638456470000|2021-12-02 14:47:50|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|43
1638456480000|2021-12-02 14:48:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|491
1638456500000|2021-12-02 14:48:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|139
1638456510000|2021-12-02 14:48:30|||||||||124
1638456520000|2021-12-02 14:48:40|95.22||95.17||95.22||95.17||50
1638456530000|2021-12-02 14:48:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|13
1638456540000|2021-12-02 14:49:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|12
1638456550000|2021-12-02 14:49:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|2
1638456560000|2021-12-02 14:49:20|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|32
1638456580000|2021-12-02 14:49:40|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|147
1638456590000|2021-12-02 14:49:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638456600000|2021-12-02 14:50:00|||||||||64
1638456620000|2021-12-02 14:50:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|175
1638456640000|2021-12-02 14:50:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|80
1638456660000|2021-12-02 14:51:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|58
1638456670000|2021-12-02 14:51:10|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|1
1638456680000|2021-12-02 14:51:20|95.32||95.27||95.32||95.27||30
1638456690000|2021-12-02 14:51:30|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|1
1638456700000|2021-12-02 14:51:40|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|123
1638456710000|2021-12-02 14:51:50||95.19||95.24||95.24||95.19|1
1638456720000|2021-12-02 14:52:00|95.37||95.32||95.37||95.32||5
1638456740000|2021-12-02 14:52:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|27
1638456750000|2021-12-02 14:52:30|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|3
1638456780000|2021-12-02 14:53:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|121
1638456800000|2021-12-02 14:53:20|||||||||5
1638456810000|2021-12-02 14:53:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|129
1638456820000|2021-12-02 14:53:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|3
1638456830000|2021-12-02 14:53:50|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|241
1638456840000|2021-12-02 14:54:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|19
1638456850000|2021-12-02 14:54:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|15
1638456860000|2021-12-02 14:54:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|119
1638456870000|2021-12-02 14:54:30|95.27||95.22||95.27||95.22||0
1638456890000|2021-12-02 14:54:50|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|8
1638456930000|2021-12-02 14:55:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|136
1638456960000|2021-12-02 14:56:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|40
1638456970000|2021-12-02 14:56:10|95.32||95.27||95.32||95.27||0
1638456980000|2021-12-02 14:56:20|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|1
1638456990000|2021-12-02 14:56:30|95.32||95.27||95.32||95.27||0
1638457000000|2021-12-02 14:56:40|95.32||95.27||95.32||95.27||0
1638457010000|2021-12-02 14:56:50|95.32||95.27||95.32||95.27||1
1638457020000|2021-12-02 14:57:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|55
1638457030000|2021-12-02 14:57:10|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|17
1638457040000|2021-12-02 14:57:20|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|9
1638457050000|2021-12-02 14:57:30|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|5
1638457070000|2021-12-02 14:57:50|95.27|95.19|95.22|95.09|95.27|95.19|95.17|95.09|23
1638457080000|2021-12-02 14:58:00|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.09|26
1638457090000|2021-12-02 14:58:10|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|7
1638457100000|2021-12-02 14:58:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|16
1638457110000|2021-12-02 14:58:30|95.22||95.17||95.22||95.17||2
1638457120000|2021-12-02 14:58:40||95.04||95.09||95.09||95.04|51
1638457130000|2021-12-02 14:58:50|95.12|95.04|95.22|95.14|95.22|95.14|95.12|95.04|56
1638457140000|2021-12-02 14:59:00|||||||||27
1638457150000|2021-12-02 14:59:10|||||||||26
1638457160000|2021-12-02 14:59:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|49
1638457170000|2021-12-02 14:59:30|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|10
1638457180000|2021-12-02 14:59:40|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|22
1638457200000|2021-12-02 15:00:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|16
1638457210000|2021-12-02 15:00:10|95.27|95.09|95.22|95.14|95.27|95.14|95.17|95.09|6
1638457220000|2021-12-02 15:00:20|||||||||2
1638457230000|2021-12-02 15:00:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|156
1638457240000|2021-12-02 15:00:40|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|19
1638457250000|2021-12-02 15:00:50|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|251
1638457260000|2021-12-02 15:01:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|27
1638457270000|2021-12-02 15:01:10|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|6
1638457280000|2021-12-02 15:01:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|30
1638457290000|2021-12-02 15:01:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|105
1638457300000|2021-12-02 15:01:40|95.27||95.22||95.27||95.22||66
1638457310000|2021-12-02 15:01:50|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|35
1638457320000|2021-12-02 15:02:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|59
1638457330000|2021-12-02 15:02:10|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|0
1638457340000|2021-12-02 15:02:20|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|7
1638457350000|2021-12-02 15:02:30|95.27|95.09|95.27|95.14|95.27|95.19|95.22|95.09|45
1638457360000|2021-12-02 15:02:40||95.19||95.19||95.19||95.14|1
1638457370000|2021-12-02 15:02:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|6
1638457380000|2021-12-02 15:03:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|11
1638457390000|2021-12-02 15:03:10|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|3
1638457400000|2021-12-02 15:03:20|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|4
1638457410000|2021-12-02 15:03:30|95.22|95.09|95.17|95.09|95.27|95.09|95.17|95.09|38
1638457420000|2021-12-02 15:03:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|7
1638457430000|2021-12-02 15:03:50|95.22|95.14|95.27|95.19|95.27|95.19|95.17|95.14|8
1638457440000|2021-12-02 15:04:00|||||||||43
1638457450000|2021-12-02 15:04:10|95.32|95.14|95.27|95.19|95.32|95.24|95.27|95.14|54
1638457460000|2021-12-02 15:04:20|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|39
1638457470000|2021-12-02 15:04:30|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|3
1638457480000|2021-12-02 15:04:40|95.27|95.19|95.32|95.24|95.32|95.24|95.22|95.19|3
1638457490000|2021-12-02 15:04:50|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|6
1638457500000|2021-12-02 15:05:00|95.22|95.14|95.17|95.09|95.27|95.14|95.17|95.09|89
1638457510000|2021-12-02 15:05:10|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|19
1638457520000|2021-12-02 15:05:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|8
1638457530000|2021-12-02 15:05:30|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|3
1638457540000|2021-12-02 15:05:40|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|62
1638457550000|2021-12-02 15:05:50|||||||||7
1638457560000|2021-12-02 15:06:00|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|19
1638457570000|2021-12-02 15:06:10|95.22|95.19|95.27|95.14|95.27|95.19|95.22|95.14|33
1638457580000|2021-12-02 15:06:20|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|1
1638457590000|2021-12-02 15:06:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1638457600000|2021-12-02 15:06:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|1
1638457610000|2021-12-02 15:06:50|95.27||95.22||95.27||95.22||10
1638457620000|2021-12-02 15:07:00|95.27|95.19|95.32|95.19|95.32|95.19|95.22|95.14|125
1638457630000|2021-12-02 15:07:10|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.19|77
1638457640000|2021-12-02 15:07:20||95.19||95.24||95.24||95.19|2
1638457650000|2021-12-02 15:07:30|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|8
1638457660000|2021-12-02 15:07:40|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|4
1638457670000|2021-12-02 15:07:50|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|1
1638457680000|2021-12-02 15:08:00|95.32||95.32||95.37||95.32||0
1638457690000|2021-12-02 15:08:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|35
1638457700000|2021-12-02 15:08:20|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|3
1638457710000|2021-12-02 15:08:30|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|1
1638457720000|2021-12-02 15:08:40|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|2
1638457730000|2021-12-02 15:08:50|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|38
1638457740000|2021-12-02 15:09:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|30
1638457760000|2021-12-02 15:09:20|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|46
1638457770000|2021-12-02 15:09:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|287
1638457780000|2021-12-02 15:09:40|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|42
1638457790000|2021-12-02 15:09:50|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|36
1638457800000|2021-12-02 15:10:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|20
1638457810000|2021-12-02 15:10:10|95.27||95.22||95.27||95.22||0
1638457820000|2021-12-02 15:10:20|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|7
1638457840000|2021-12-02 15:10:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|12
1638457850000|2021-12-02 15:10:50|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|36
1638457860000|2021-12-02 15:11:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|27
1638457870000|2021-12-02 15:11:10|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|2
1638457880000|2021-12-02 15:11:20|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|0
1638457890000|2021-12-02 15:11:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|1
1638457900000|2021-12-02 15:11:40|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|52
1638457910000|2021-12-02 15:11:50|95.22|95.09|95.27|95.14|95.27|95.19|95.22|95.04|15
1638457920000|2021-12-02 15:12:00|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|3
1638457930000|2021-12-02 15:12:10|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|2
1638457940000|2021-12-02 15:12:20|95.22|95.14|95.37|95.24|95.37|95.24|95.22|95.14|16
1638457950000|2021-12-02 15:12:30|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|2
1638457960000|2021-12-02 15:12:40|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|3
1638457970000|2021-12-02 15:12:50|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|6
1638457980000|2021-12-02 15:13:00|95.37|95.19|95.32|95.24|95.37|95.24|95.32|95.19|9
1638457990000|2021-12-02 15:13:10|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|9
1638458000000|2021-12-02 15:13:20|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|1
1638458010000|2021-12-02 15:13:30|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|2
1638458020000|2021-12-02 15:13:40|95.32||95.32||95.32||95.32||2
1638458030000|2021-12-02 15:13:50|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|3
1638458040000|2021-12-02 15:14:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|10
1638458050000|2021-12-02 15:14:10|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|16
1638458060000|2021-12-02 15:14:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|19
1638458070000|2021-12-02 15:14:30|||||||||1
1638458100000|2021-12-02 15:15:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|106
1638458110000|2021-12-02 15:15:10|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|9
1638458130000|2021-12-02 15:15:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|3
1638458150000|2021-12-02 15:15:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|137
1638458160000|2021-12-02 15:16:00|95.32|95.14|95.32|95.19|95.32|95.24|95.27|95.14|19
1638458170000|2021-12-02 15:16:10|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|11
1638458180000|2021-12-02 15:16:20|95.27||95.27||95.27||95.27||0
1638458200000|2021-12-02 15:16:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|4
1638458210000|2021-12-02 15:16:50|95.32||95.27||95.32||95.27||0
1638458220000|2021-12-02 15:17:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|6
1638458230000|2021-12-02 15:17:10|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|2
1638458240000|2021-12-02 15:17:20|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|209
1638458250000|2021-12-02 15:17:30|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|3
1638458260000|2021-12-02 15:17:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|49
1638458270000|2021-12-02 15:17:50|95.32||95.32||95.32||95.32||4
1638458280000|2021-12-02 15:18:00|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|2
1638458290000|2021-12-02 15:18:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|61
1638458300000|2021-12-02 15:18:20|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|4
1638458310000|2021-12-02 15:18:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|238
1638458320000|2021-12-02 15:18:40||95.09||95.14||95.14||95.09|4
1638458330000|2021-12-02 15:18:50|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|3
1638458340000|2021-12-02 15:19:00||95.04||95.09||95.09||95.04|2
1638458350000|2021-12-02 15:19:10||95.04||95.09||95.09||95.04|3
1638458360000|2021-12-02 15:19:20|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|56
1638458370000|2021-12-02 15:19:30|95.22||95.17||95.22||95.17||5
1638458380000|2021-12-02 15:19:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|16
1638458390000|2021-12-02 15:19:50|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|3
1638458400000|2021-12-02 15:20:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|9
1638458410000|2021-12-02 15:20:10|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|94
1638458420000|2021-12-02 15:20:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|3
1638458440000|2021-12-02 15:20:40|95.07|94.99|95.07|94.99|95.07|95.04|95.07|94.99|76
1638458450000|2021-12-02 15:20:50|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|259
1638458460000|2021-12-02 15:21:00|||||||||1
1638458470000|2021-12-02 15:21:10|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|22
1638458490000|2021-12-02 15:21:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|257
1638458500000|2021-12-02 15:21:40|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|146
1638458510000|2021-12-02 15:21:50|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|8
1638458520000|2021-12-02 15:22:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|193
1638458540000|2021-12-02 15:22:20|||||||||15
1638458550000|2021-12-02 15:22:30|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|23
1638458560000|2021-12-02 15:22:40|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|2
1638458570000|2021-12-02 15:22:50|95.17|95.09|95.17|95.09|95.22|95.09|95.17|95.09|5
1638458580000|2021-12-02 15:23:00|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|12
1638458590000|2021-12-02 15:23:10||95.14||95.14||95.14||95.09|1
1638458600000|2021-12-02 15:23:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|3
1638458610000|2021-12-02 15:23:30|95.22|95.14|95.22|95.14|95.27|95.14|95.22|95.14|0
1638458620000|2021-12-02 15:23:40|95.27||95.22||95.27||95.22||6
1638458630000|2021-12-02 15:23:50|95.27|95.19|95.32|95.19|95.32|95.19|95.22|95.19|10
1638458640000|2021-12-02 15:24:00|95.27|95.24|95.32|95.24|95.37|95.29|95.27|95.24|11
1638458660000|2021-12-02 15:24:20|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|9
1638458670000|2021-12-02 15:24:30||95.29||95.29||95.29||95.29|0
1638458690000|2021-12-02 15:24:50|||||||||3
1638458700000|2021-12-02 15:25:00|95.32|95.24|95.42|95.34|95.42|95.34|95.32|95.24|36
1638458710000|2021-12-02 15:25:10|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|4
1638458720000|2021-12-02 15:25:20|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|8
1638458730000|2021-12-02 15:25:30|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|8
1638458740000|2021-12-02 15:25:40|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|185
1638458750000|2021-12-02 15:25:50|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.29|2
1638458760000|2021-12-02 15:26:00|95.42||95.37||95.42||95.37||8
1638458770000|2021-12-02 15:26:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|0
1638458780000|2021-12-02 15:26:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|3
1638458790000|2021-12-02 15:26:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|12
1638458800000|2021-12-02 15:26:40|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|37
1638458810000|2021-12-02 15:26:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|5
1638458820000|2021-12-02 15:27:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|6
1638458830000|2021-12-02 15:27:10|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|39
1638458840000|2021-12-02 15:27:20|||||||||1
1638458850000|2021-12-02 15:27:30||95.44||95.44||95.49||95.44|64
1638458860000|2021-12-02 15:27:40|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|2
1638458870000|2021-12-02 15:27:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|8
1638458880000|2021-12-02 15:28:00|||||||||7
1638458890000|2021-12-02 15:28:10|||||||||2
1638458900000|2021-12-02 15:28:20|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|10
1638458910000|2021-12-02 15:28:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|9
1638458920000|2021-12-02 15:28:40|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|33
1638458930000|2021-12-02 15:28:50|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|32
1638458940000|2021-12-02 15:29:00|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.54|5
1638458950000|2021-12-02 15:29:10|||||||||38
1638458960000|2021-12-02 15:29:20|95.67||95.62||95.67||95.62||1012
1638458980000|2021-12-02 15:29:40|95.67||95.62||95.67||95.62||0
1638458990000|2021-12-02 15:29:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|218
1638459000000|2021-12-02 15:30:00|95.57|95.49|95.67|95.59|95.67|95.59|95.57|95.49|21
1638459030000|2021-12-02 15:30:30|||||||||100
1638459040000|2021-12-02 15:30:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|203
1638459060000|2021-12-02 15:31:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|97
1638459070000|2021-12-02 15:31:10|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|29
1638459080000|2021-12-02 15:31:20|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|4
1638459090000|2021-12-02 15:31:30|95.67||95.62||95.67||95.62||0
1638459100000|2021-12-02 15:31:40|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|2
1638459110000|2021-12-02 15:31:50||95.54||95.59||95.59||95.54|29
1638459120000|2021-12-02 15:32:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|11
1638459130000|2021-12-02 15:32:10|95.67|95.59|95.77|95.64|95.77|95.64|95.67|95.59|937
1638459140000|2021-12-02 15:32:20|95.72|95.59|95.67|95.59|95.72|95.64|95.67|95.59|28
1638459150000|2021-12-02 15:32:30|||||||||4
1638459170000|2021-12-02 15:32:50|||||||||1
1638459180000|2021-12-02 15:33:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|14
1638459190000|2021-12-02 15:33:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|24
1638459200000|2021-12-02 15:33:20|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|307
1638459210000|2021-12-02 15:33:30|95.62|95.59|95.62|95.54|95.67|95.59|95.62|95.54|13
1638459220000|2021-12-02 15:33:40|95.67||95.62||95.67||95.62||0
1638459230000|2021-12-02 15:33:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|5
1638459240000|2021-12-02 15:34:00|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|57
1638459250000|2021-12-02 15:34:10|95.62||95.62||95.67||95.62||45
1638459260000|2021-12-02 15:34:20|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|3
1638459270000|2021-12-02 15:34:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|1
1638459280000|2021-12-02 15:34:40|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|11
1638459290000|2021-12-02 15:34:50|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|15
1638459300000|2021-12-02 15:35:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|207
1638459310000|2021-12-02 15:35:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|124
1638459320000|2021-12-02 15:35:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|5
1638459330000|2021-12-02 15:35:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|32
1638459340000|2021-12-02 15:35:40|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|12
1638459350000|2021-12-02 15:35:50|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|26
1638459360000|2021-12-02 15:36:00|95.47|95.44|95.57|95.49|95.57|95.49|95.47|95.44|10
1638459370000|2021-12-02 15:36:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|6
1638459380000|2021-12-02 15:36:20|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|2
1638459390000|2021-12-02 15:36:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|0
1638459400000|2021-12-02 15:36:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|4
1638459410000|2021-12-02 15:36:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|5
1638459430000|2021-12-02 15:37:10|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|24
1638459450000|2021-12-02 15:37:30|||||||||464
1638459480000|2021-12-02 15:38:00|95.57|95.49|95.52|95.44|95.62|95.54|95.52|95.44|510
1638459500000|2021-12-02 15:38:20|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|112
1638459510000|2021-12-02 15:38:30|95.47|95.44|95.47|95.39|95.52|95.44|95.47|95.39|24
1638459520000|2021-12-02 15:38:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|211
1638459530000|2021-12-02 15:38:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|6
1638459540000|2021-12-02 15:39:00|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|89
1638459550000|2021-12-02 15:39:10|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|357
1638459560000|2021-12-02 15:39:20|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|14
1638459570000|2021-12-02 15:39:30|95.37|95.29|95.27|95.19|95.37|95.29|95.27|95.19|701
1638459580000|2021-12-02 15:39:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|19
1638459590000|2021-12-02 15:39:50|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|342
1638459600000|2021-12-02 15:40:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.39|55
1638459610000|2021-12-02 15:40:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|61
1638459620000|2021-12-02 15:40:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|334
1638459630000|2021-12-02 15:40:30|||||||||239
1638459640000|2021-12-02 15:40:40|||||||||126
1638459650000|2021-12-02 15:40:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|816
1638459660000|2021-12-02 15:41:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|396
1638459670000|2021-12-02 15:41:10|95.47||95.42||95.47||95.42||52
1638459680000|2021-12-02 15:41:20|95.47||95.47||95.47||95.42||0
1638459690000|2021-12-02 15:41:30|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|58
1638459700000|2021-12-02 15:41:40|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|88
1638459710000|2021-12-02 15:41:50|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|818
1638459720000|2021-12-02 15:42:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|30
1638459730000|2021-12-02 15:42:10||95.29||95.29||95.34||95.29|31
1638459740000|2021-12-02 15:42:20||95.34||95.34||95.34||95.34|0
1638459750000|2021-12-02 15:42:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|17
1638459760000|2021-12-02 15:42:40|95.52||95.47||95.52||95.47||0
1638459770000|2021-12-02 15:42:50||95.34||95.39||95.39||95.34|47
1638459780000|2021-12-02 15:43:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|1041
1638459790000|2021-12-02 15:43:10|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|2
1638459800000|2021-12-02 15:43:20|95.52||95.52||95.52||95.52||0
1638459810000|2021-12-02 15:43:30|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|49
1638459820000|2021-12-02 15:43:40|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|8
1638459830000|2021-12-02 15:43:50|||||||||30
1638459840000|2021-12-02 15:44:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|20
1638459850000|2021-12-02 15:44:10|95.57|95.39|95.47|95.39|95.57|95.39|95.47|95.39|120
1638459860000|2021-12-02 15:44:20|||||||||18
1638459870000|2021-12-02 15:44:30||95.34||95.39||95.39||95.34|41
1638459880000|2021-12-02 15:44:40|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|14
1638459890000|2021-12-02 15:44:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|1
1638459900000|2021-12-02 15:45:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|16
1638459910000|2021-12-02 15:45:10|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|68
1638459920000|2021-12-02 15:45:20|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|9
1638459930000|2021-12-02 15:45:30|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|337
1638459940000|2021-12-02 15:45:40|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.34|540
1638459950000|2021-12-02 15:45:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|62
1638459960000|2021-12-02 15:46:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|91
1638459970000|2021-12-02 15:46:10|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|20
1638459980000|2021-12-02 15:46:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|35
1638459990000|2021-12-02 15:46:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|0
1638460000000|2021-12-02 15:46:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|55
1638460010000|2021-12-02 15:46:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|9
1638460020000|2021-12-02 15:47:00|95.52|95.34|95.57|95.49|95.57|95.49|95.52|95.34|614
1638460030000|2021-12-02 15:47:10|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|4
1638460040000|2021-12-02 15:47:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|36
1638460050000|2021-12-02 15:47:30|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|2
1638460060000|2021-12-02 15:47:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|3
1638460090000|2021-12-02 15:48:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|25
1638460100000|2021-12-02 15:48:20|95.57|95.49|95.62|95.49|95.62|95.54|95.57|95.49|5
1638460110000|2021-12-02 15:48:30|95.57|95.54|95.62|95.49|95.62|95.54|95.57|95.49|4
1638460120000|2021-12-02 15:48:40|95.57|95.54|95.57|95.49|95.57|95.54|95.57|95.49|2
1638460130000|2021-12-02 15:48:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|9
1638460140000|2021-12-02 15:49:00|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|14
1638460150000|2021-12-02 15:49:10|||||||||40
1638460170000|2021-12-02 15:49:30|||||||||30
1638460180000|2021-12-02 15:49:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|156
1638460190000|2021-12-02 15:49:50|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|38
1638460220000|2021-12-02 15:50:20|||||||||1
1638460230000|2021-12-02 15:50:30|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|773
1638460240000|2021-12-02 15:50:40|||||||||481
1638460260000|2021-12-02 15:51:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|25
1638460270000|2021-12-02 15:51:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|49
1638460320000|2021-12-02 15:52:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|144
1638460330000|2021-12-02 15:52:10|||||||||286
1638460340000|2021-12-02 15:52:20|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|56
1638460350000|2021-12-02 15:52:30|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|3
1638460360000|2021-12-02 15:52:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|4
1638460370000|2021-12-02 15:52:50|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|9
1638460380000|2021-12-02 15:53:00|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.54|7
1638460390000|2021-12-02 15:53:10|||||||||15
1638460400000|2021-12-02 15:53:20|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|121
1638460410000|2021-12-02 15:53:30|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|7
1638460420000|2021-12-02 15:53:40|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.54|1
1638460430000|2021-12-02 15:53:50|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.59|1
1638460440000|2021-12-02 15:54:00||95.54||95.59||95.59||95.54|9
1638460450000|2021-12-02 15:54:10|95.62|95.54|95.72|95.64|95.72|95.64|95.62|95.54|1033
1638460460000|2021-12-02 15:54:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|12
1638460480000|2021-12-02 15:54:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|10
1638460500000|2021-12-02 15:55:00|||||||||5
1638460510000|2021-12-02 15:55:10|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|34
1638460520000|2021-12-02 15:55:20|95.72||95.67||95.72||95.67||0
1638460530000|2021-12-02 15:55:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|57
1638460540000|2021-12-02 15:55:40|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|13
1638460550000|2021-12-02 15:55:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|2
1638460570000|2021-12-02 15:56:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|15
1638460580000|2021-12-02 15:56:20|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|71
1638460590000|2021-12-02 15:56:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|0
1638460600000|2021-12-02 15:56:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|52
1638460620000|2021-12-02 15:57:00|||||||||46
1638460630000|2021-12-02 15:57:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|122
1638460650000|2021-12-02 15:57:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|265
1638460660000|2021-12-02 15:57:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|18
1638460670000|2021-12-02 15:57:50||95.69||95.74||95.74||95.69|5
1638460680000|2021-12-02 15:58:00|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|22
1638460690000|2021-12-02 15:58:10|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|5
1638460700000|2021-12-02 15:58:20|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|6
1638460710000|2021-12-02 15:58:30|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|69
1638460720000|2021-12-02 15:58:40|95.77|95.74|95.77|95.69|95.82|95.74|95.77|95.69|14
1638460730000|2021-12-02 15:58:50|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|3
1638460740000|2021-12-02 15:59:00|95.77||95.77||95.82||95.77||7
1638460750000|2021-12-02 15:59:10|||||||||24
1638460760000|2021-12-02 15:59:20|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|197
1638460780000|2021-12-02 15:59:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|85
1638460790000|2021-12-02 15:59:50||95.64||95.69||95.69||95.64|64
1638460800000|2021-12-02 16:00:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|33
1638460810000|2021-12-02 16:00:10|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|29
1638460820000|2021-12-02 16:00:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|60
1638460830000|2021-12-02 16:00:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|24
1638460840000|2021-12-02 16:00:40|||||||||10
1638460850000|2021-12-02 16:00:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|163
1638460860000|2021-12-02 16:01:00|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|90
1638460870000|2021-12-02 16:01:10|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.59|0
1638460880000|2021-12-02 16:01:20|||||||||81
1638460890000|2021-12-02 16:01:30||95.54||95.59||95.59||95.54|119
1638460930000|2021-12-02 16:02:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|54
1638460980000|2021-12-02 16:03:00|||||||||14
1638460990000|2021-12-02 16:03:10|||||||||2
1638461000000|2021-12-02 16:03:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|57
1638461010000|2021-12-02 16:03:30|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|8
1638461020000|2021-12-02 16:03:40|95.67||95.62||95.67||95.62||0
1638461030000|2021-12-02 16:03:50|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|14
1638461040000|2021-12-02 16:04:00|||||||||5
1638461050000|2021-12-02 16:04:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|51
1638461060000|2021-12-02 16:04:20|95.62|95.54|95.62|95.54|95.67|95.54|95.62|95.54|1
1638461100000|2021-12-02 16:05:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|17
1638461110000|2021-12-02 16:05:10|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|17
1638461120000|2021-12-02 16:05:20|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.59|50
1638461130000|2021-12-02 16:05:30|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|5
1638461140000|2021-12-02 16:05:40|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|5
1638461150000|2021-12-02 16:05:50|95.62|95.59|95.62|95.54|95.67|95.59|95.62|95.54|1
1638461160000|2021-12-02 16:06:00|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.59|6
1638461180000|2021-12-02 16:06:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|13
1638461190000|2021-12-02 16:06:30|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|142
1638461200000|2021-12-02 16:06:40|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|33
1638461210000|2021-12-02 16:06:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|25
1638461220000|2021-12-02 16:07:00|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|37
1638461230000|2021-12-02 16:07:10|95.72||95.77||95.77||95.72||51
1638461240000|2021-12-02 16:07:20|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|4
1638461250000|2021-12-02 16:07:30|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|65
1638461260000|2021-12-02 16:07:40|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|17
1638461270000|2021-12-02 16:07:50|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|17
1638461280000|2021-12-02 16:08:00|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|25
1638461300000|2021-12-02 16:08:20|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|23
1638461310000|2021-12-02 16:08:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|2
1638461320000|2021-12-02 16:08:40|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|0
1638461330000|2021-12-02 16:08:50|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|37
1638461340000|2021-12-02 16:09:00|95.77||95.77||95.77||95.77||7
1638461350000|2021-12-02 16:09:10|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|112
1638461360000|2021-12-02 16:09:20||95.59||95.64||95.64||95.59|54
1638461380000|2021-12-02 16:09:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|482
1638461390000|2021-12-02 16:09:50||95.64||95.69||95.69||95.64|1
1638461400000|2021-12-02 16:10:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|261
1638461410000|2021-12-02 16:10:10|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|9
1638461420000|2021-12-02 16:10:20|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|2
1638461430000|2021-12-02 16:10:30|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|6
1638461450000|2021-12-02 16:10:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|719
1638461460000|2021-12-02 16:11:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|291
1638461470000|2021-12-02 16:11:10|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|124
1638461480000|2021-12-02 16:11:20|95.72|95.69|95.72|95.64|95.72|95.69|95.72|95.64|12
1638461490000|2021-12-02 16:11:30|||||||||33
1638461500000|2021-12-02 16:11:40|||||||||100
1638461510000|2021-12-02 16:11:50|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|506
1638461520000|2021-12-02 16:12:00|||||||||105
1638461530000|2021-12-02 16:12:10|95.77||95.72||95.77||95.72||2
1638461540000|2021-12-02 16:12:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|12
1638461550000|2021-12-02 16:12:30|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|3
1638461570000|2021-12-02 16:12:50|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|72
1638461580000|2021-12-02 16:13:00|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|37
1638461590000|2021-12-02 16:13:10|95.72|95.69|95.72|95.64|95.77|95.69|95.72|95.64|9
1638461610000|2021-12-02 16:13:30||95.59||95.64||95.64||95.59|33
1638461630000|2021-12-02 16:13:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|10
1638461640000|2021-12-02 16:14:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|216
1638461650000|2021-12-02 16:14:10|95.82||95.82||95.82||95.82||0
1638461660000|2021-12-02 16:14:20||95.74||95.69||95.74||95.69|5
1638461670000|2021-12-02 16:14:30||95.74||95.74||95.74||95.69|155
1638461680000|2021-12-02 16:14:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|140
1638461690000|2021-12-02 16:14:50|||||||||182
1638461700000|2021-12-02 16:15:00|||||||||95
1638461710000|2021-12-02 16:15:10|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|238
1638461720000|2021-12-02 16:15:20|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|0
1638461730000|2021-12-02 16:15:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|62
1638461740000|2021-12-02 16:15:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|4
1638461760000|2021-12-02 16:16:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|46
1638461770000|2021-12-02 16:16:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|29
1638461790000|2021-12-02 16:16:30|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|22
1638461820000|2021-12-02 16:17:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|116
1638461850000|2021-12-02 16:17:30|||||||||105
1638461860000|2021-12-02 16:17:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|5
1638461870000|2021-12-02 16:17:50|95.72|95.64|95.72|95.59|95.72|95.64|95.67|95.59|0
1638461880000|2021-12-02 16:18:00|95.77|95.64|95.72|95.64|95.77|95.64|95.72|95.64|7
1638461900000|2021-12-02 16:18:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|103
1638461910000|2021-12-02 16:18:30|||||||||151
1638461920000|2021-12-02 16:18:40|||||||||51
1638461930000|2021-12-02 16:18:50|||||||||102
1638461940000|2021-12-02 16:19:00|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.59|38
1638461950000|2021-12-02 16:19:10|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|12
1638461960000|2021-12-02 16:19:20|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|0
1638461970000|2021-12-02 16:19:30|||||||||6
1638461990000|2021-12-02 16:19:50|||||||||13
1638462000000|2021-12-02 16:20:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|99
1638462010000|2021-12-02 16:20:10|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|156
1638462020000|2021-12-02 16:20:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|354
1638462030000|2021-12-02 16:20:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|212
1638462040000|2021-12-02 16:20:40|||||||||142
1638462050000|2021-12-02 16:20:50|||||||||38
1638462060000|2021-12-02 16:21:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|93
1638462070000|2021-12-02 16:21:10|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|47
1638462100000|2021-12-02 16:21:40|||||||||18
1638462110000|2021-12-02 16:21:50|||||||||100
1638462120000|2021-12-02 16:22:00|||||||||48
1638462130000|2021-12-02 16:22:10|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|53
1638462140000|2021-12-02 16:22:20|95.82||95.82||95.82||95.82||569
1638462150000|2021-12-02 16:22:30|95.87|95.74|95.87|95.79|95.87|95.79|95.87|95.69|649
1638462160000|2021-12-02 16:22:40|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|165
1638462170000|2021-12-02 16:22:50|95.77|95.74|95.82|95.74|95.82|95.74|95.77|95.74|41
1638462180000|2021-12-02 16:23:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|101
1638462190000|2021-12-02 16:23:10|95.87||95.82||95.87||95.82||0
1638462210000|2021-12-02 16:23:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|150
1638462220000|2021-12-02 16:23:40|95.77||95.77||95.77||95.72||132
1638462230000|2021-12-02 16:23:50|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|0
1638462240000|2021-12-02 16:24:00|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|16
1638462260000|2021-12-02 16:24:20|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|140
1638462270000|2021-12-02 16:24:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|31
1638462290000|2021-12-02 16:24:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|40
1638462300000|2021-12-02 16:25:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|110
1638462310000|2021-12-02 16:25:10|95.72||95.67||95.72||95.67||0
1638462320000|2021-12-02 16:25:20|95.72||95.67||95.72||95.67||316
1638462330000|2021-12-02 16:25:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|96
1638462360000|2021-12-02 16:26:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|565
1638462370000|2021-12-02 16:26:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|143
1638462380000|2021-12-02 16:26:20|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|42
1638462390000|2021-12-02 16:26:30|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.59|150
1638462400000|2021-12-02 16:26:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|178
1638462410000|2021-12-02 16:26:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|37
1638462420000|2021-12-02 16:27:00|||||||||58
1638462430000|2021-12-02 16:27:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|96
1638462440000|2021-12-02 16:27:20|95.72||95.67||95.72||95.67||0
1638462450000|2021-12-02 16:27:30|||||||||250
1638462470000|2021-12-02 16:27:50|||||||||167
1638462480000|2021-12-02 16:28:00|||||||||91
1638462490000|2021-12-02 16:28:10|||||||||52
1638462500000|2021-12-02 16:28:20|||||||||108
1638462510000|2021-12-02 16:28:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|208
1638462520000|2021-12-02 16:28:40|||||||||103
1638462530000|2021-12-02 16:28:50|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|227
1638462540000|2021-12-02 16:29:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|141
1638462550000|2021-12-02 16:29:10||95.44||95.49||95.49||95.44|78
1638462560000|2021-12-02 16:29:20|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|300
1638462570000|2021-12-02 16:29:30|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|289
1638462580000|2021-12-02 16:29:40|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|225
1638462590000|2021-12-02 16:29:50|95.62|95.44|95.62|95.49|95.62|95.54|95.62|95.44|380
1638462600000|2021-12-02 16:30:00|95.52|95.54|95.52|95.44|95.52|95.54|95.52|95.44|646
1638462610000|2021-12-02 16:30:10|||||||||45
1638462620000|2021-12-02 16:30:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|24
1638462630000|2021-12-02 16:30:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|22
1638462640000|2021-12-02 16:30:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|52
1638462650000|2021-12-02 16:30:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|59
1638462660000|2021-12-02 16:31:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|380
1638462670000|2021-12-02 16:31:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|418
1638462680000|2021-12-02 16:31:20||95.29||95.29||95.29||95.29|22
1638462690000|2021-12-02 16:31:30|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.29|0
1638462700000|2021-12-02 16:31:40|95.37|95.24|95.32|95.24|95.37|95.29|95.32|95.24|345
1638462710000|2021-12-02 16:31:50|95.27|95.19|95.32|95.19|95.32|95.19|95.27|95.19|72
1638462720000|2021-12-02 16:32:00|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.19|61
1638462730000|2021-12-02 16:32:10|||||||||3
1638462740000|2021-12-02 16:32:20|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|56
1638462750000|2021-12-02 16:32:30|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|189
1638462760000|2021-12-02 16:32:40|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|57
1638462770000|2021-12-02 16:32:50|95.42||95.37||95.42||95.37||102
1638462780000|2021-12-02 16:33:00|||||||||11
1638462790000|2021-12-02 16:33:10|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|47
1638462800000|2021-12-02 16:33:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|13
1638462810000|2021-12-02 16:33:30|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|65
1638462820000|2021-12-02 16:33:40|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|31
1638462830000|2021-12-02 16:33:50|95.22|95.09|95.17|95.09|95.22|95.14|95.17|95.09|246
1638462840000|2021-12-02 16:34:00|95.22|95.14|95.27|95.19|95.32|95.19|95.17|95.14|293
1638462850000|2021-12-02 16:34:10|95.32|95.24|95.37|95.29|95.37|95.29|95.27|95.24|50
1638462860000|2021-12-02 16:34:20|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|417
1638462870000|2021-12-02 16:34:30|95.42|95.34|95.42|95.29|95.42|95.34|95.37|95.29|271
1638462880000|2021-12-02 16:34:40|95.47|95.34|95.47|95.39|95.52|95.39|95.47|95.34|102
1638462890000|2021-12-02 16:34:50|95.52|95.44|95.42|95.34|95.52|95.44|95.37|95.29|1179
1638462900000|2021-12-02 16:35:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|1191
1638462910000|2021-12-02 16:35:10|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|231
1638462920000|2021-12-02 16:35:20|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|26
1638462930000|2021-12-02 16:35:30|||||||||9
1638462940000|2021-12-02 16:35:40|95.52|95.34|95.47|95.39|95.52|95.39|95.47|95.34|8
1638462950000|2021-12-02 16:35:50|||||||||4
1638462960000|2021-12-02 16:36:00||95.34||95.39||95.39||95.34|21
1638462970000|2021-12-02 16:36:10|95.42|95.34|95.42|95.34|95.42|95.39|95.42|95.34|505
1638462980000|2021-12-02 16:36:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|149
1638462990000|2021-12-02 16:36:30|95.42|95.34|95.47|95.34|95.47|95.39|95.37|95.29|500
1638463000000|2021-12-02 16:36:40|95.42||95.42||95.47||95.42||14
1638463010000|2021-12-02 16:36:50|95.47||95.42||95.47||95.42||1
1638463020000|2021-12-02 16:37:00|95.47|95.39|95.52|95.44|95.57|95.44|95.47|95.39|92
1638463030000|2021-12-02 16:37:10||95.39||95.44||95.44||95.39|96
1638463040000|2021-12-02 16:37:20|95.57||95.52||95.57||95.52||10
1638463050000|2021-12-02 16:37:30|||||||||4
1638463070000|2021-12-02 16:37:50|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|16
1638463080000|2021-12-02 16:38:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.44|80
1638463090000|2021-12-02 16:38:10|95.67||95.62||95.67||95.62||0
1638463100000|2021-12-02 16:38:20|||||||||2
1638463110000|2021-12-02 16:38:30|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|21
1638463120000|2021-12-02 16:38:40|95.57|95.54|95.57|95.49|95.62|95.54|95.57|95.49|0
1638463130000|2021-12-02 16:38:50|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|22
1638463140000|2021-12-02 16:39:00|95.57||95.62||95.62||95.57||37
1638463150000|2021-12-02 16:39:10|95.57||95.57||95.57||95.57||0
1638463160000|2021-12-02 16:39:20|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|18
1638463170000|2021-12-02 16:39:30|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|6
1638463180000|2021-12-02 16:39:40|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|0
1638463190000|2021-12-02 16:39:50|95.52||95.52||95.52||95.52||3
1638463200000|2021-12-02 16:40:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|118
1638463210000|2021-12-02 16:40:10|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.44|10
1638463220000|2021-12-02 16:40:20|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.54|3
1638463230000|2021-12-02 16:40:30||95.49||95.49||95.54||95.49|8
1638463240000|2021-12-02 16:40:40|95.57|95.54|95.57|95.49|95.57|95.54|95.57|95.49|1
1638463250000|2021-12-02 16:40:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|0
1638463260000|2021-12-02 16:41:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|21
1638463270000|2021-12-02 16:41:10||95.54||95.54||95.54||95.54|19
1638463280000|2021-12-02 16:41:20||95.59||95.59||95.59||95.54|0
1638463290000|2021-12-02 16:41:30|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|50
1638463300000|2021-12-02 16:41:40|||||||||2
1638463310000|2021-12-02 16:41:50|95.67|95.59|95.67|95.54|95.67|95.59|95.62|95.54|106
1638463320000|2021-12-02 16:42:00|95.62||95.62||95.67||95.62||15
1638463340000|2021-12-02 16:42:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|17
1638463350000|2021-12-02 16:42:30|95.62||95.57||95.62||95.57||282
1638463360000|2021-12-02 16:42:40|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|22
1638463370000|2021-12-02 16:42:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|232
1638463380000|2021-12-02 16:43:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|56
1638463390000|2021-12-02 16:43:10|95.52||95.47||95.52||95.47||68
1638463400000|2021-12-02 16:43:20|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|180
1638463410000|2021-12-02 16:43:30|||||||||344
1638463420000|2021-12-02 16:43:40|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|53
1638463450000|2021-12-02 16:44:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|0
1638463460000|2021-12-02 16:44:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|0
1638463480000|2021-12-02 16:44:40|95.52||95.47||95.52||95.47||0
1638463500000|2021-12-02 16:45:00||95.34||95.39||95.39||95.34|0
1638463510000|2021-12-02 16:45:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|103
1638463530000|2021-12-02 16:45:30|95.52||95.47||95.52||95.47||0
1638463550000|2021-12-02 16:45:50|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|0
1638463560000|2021-12-02 16:46:00|95.47|95.44|95.52|95.39|95.52|95.44|95.47|95.39|0
1638463570000|2021-12-02 16:46:10||95.44||95.39||95.44||95.39|0
1638463580000|2021-12-02 16:46:20|95.47||95.47||95.52||95.47||0
1638463590000|2021-12-02 16:46:30|95.52||95.47||95.52||95.47||0
1638463600000|2021-12-02 16:46:40|95.52||95.52||95.52||95.47||1
1638463610000|2021-12-02 16:46:50||95.44||95.44||95.44||95.39|0
1638463620000|2021-12-02 16:47:00|95.57||95.52||95.57||95.52||55
1638463640000|2021-12-02 16:47:20|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|9
1638463660000|2021-12-02 16:47:40|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.44|0
1638463690000|2021-12-02 16:48:10||95.39||95.39||95.39||95.39|27
1638463700000|2021-12-02 16:48:20||95.44||95.44||95.44||95.44|0
1638463710000|2021-12-02 16:48:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|24
1638463730000|2021-12-02 16:48:50|||||||||25
1638463750000|2021-12-02 16:49:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|253
1638463760000|2021-12-02 16:49:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|20
1638463770000|2021-12-02 16:49:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|10
1638463800000|2021-12-02 16:50:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|13
1638463810000|2021-12-02 16:50:10|95.72||95.72||95.72||95.72||9
1638463820000|2021-12-02 16:50:20||95.64||95.64||95.64||95.64|0
1638463830000|2021-12-02 16:50:30||95.59||95.64||95.64||95.59|155
1638463930000|2021-12-02 16:52:10|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|13
1638463940000|2021-12-02 16:52:20|||||||||2
1638463950000|2021-12-02 16:52:30|95.77||95.77||95.77||95.77||10
1638463960000|2021-12-02 16:52:40|95.72||95.72||95.72||95.72||2
1638463980000|2021-12-02 16:53:00|||||||||1
1638463990000|2021-12-02 16:53:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|17
1638464000000|2021-12-02 16:53:20|||||||||50
1638464030000|2021-12-02 16:53:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|107
1638464040000|2021-12-02 16:54:00|95.77|95.59|95.72|95.64|95.77|95.64|95.72|95.59|133
1638464060000|2021-12-02 16:54:20|95.77||95.72||95.77||95.72||9
1638464080000|2021-12-02 16:54:40|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|322
1638464090000|2021-12-02 16:54:50||95.59||95.59||95.59||95.59|0
1638464110000|2021-12-02 16:55:10|95.62|95.54|95.67|95.54|95.67|95.54|95.62|95.54|41
1638464120000|2021-12-02 16:55:20||95.59||95.59||95.59||95.54|389
1638464130000|2021-12-02 16:55:30|95.72||95.67||95.72||95.67||50
1638464140000|2021-12-02 16:55:40|||||||||122
1638464150000|2021-12-02 16:55:50|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|78
1638464160000|2021-12-02 16:56:00|95.62||95.62||95.62||95.62||0
1638464210000|2021-12-02 16:56:50||95.49||95.49||95.49||95.49|41
1638464220000|2021-12-02 16:57:00|95.57||95.57||95.62||95.57||15
1638464240000|2021-12-02 16:57:20|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|25
1638464260000|2021-12-02 16:57:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|17
1638464270000|2021-12-02 16:57:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|8
1638464290000|2021-12-02 16:58:10||95.44||95.44||95.49||95.44|56
1638464300000|2021-12-02 16:58:20||95.49||95.49||95.49||95.49|0
1638464320000|2021-12-02 16:58:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|173
1638464330000|2021-12-02 16:58:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|10
1638464340000|2021-12-02 16:59:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|11
1638464350000|2021-12-02 16:59:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|46
1638464380000|2021-12-02 16:59:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|459
1638464400000|2021-12-02 17:00:00|||||||||26
1638464430000|2021-12-02 17:00:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|19
1638464440000|2021-12-02 17:00:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|2
1638464460000|2021-12-02 17:01:00|95.82||95.77||95.82||95.77||1
1638464470000|2021-12-02 17:01:10|||||||||2
1638464480000|2021-12-02 17:01:20|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|94
1638464540000|2021-12-02 17:02:20|95.72||95.72||95.72||95.67||1
1638464550000|2021-12-02 17:02:30|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.64|7
1638464570000|2021-12-02 17:02:50|95.77||95.77||95.77||95.77||1
1638464580000|2021-12-02 17:03:00|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|1
1638464590000|2021-12-02 17:03:10|95.82||95.77||95.82||95.77||9
1638464610000|2021-12-02 17:03:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|14
1638464660000|2021-12-02 17:04:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|33
1638464690000|2021-12-02 17:04:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|136
1638464810000|2021-12-02 17:06:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|115
1638464820000|2021-12-02 17:07:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|56
1638464880000|2021-12-02 17:08:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|1
1638464960000|2021-12-02 17:09:20|||||||||25
1638464980000|2021-12-02 17:09:40|||||||||63
1638464990000|2021-12-02 17:09:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|259
1638465100000|2021-12-02 17:11:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|59
1638465140000|2021-12-02 17:12:20|||||||||100
1638465180000|2021-12-02 17:13:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|174
1638465260000|2021-12-02 17:14:20|95.97||95.97||95.97||95.97||3
1638465270000|2021-12-02 17:14:30||95.89||95.89||95.89||95.89|0
1638465320000|2021-12-02 17:15:20|||||||||3
1638465340000|2021-12-02 17:15:40|||||||||6
1638465400000|2021-12-02 17:16:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|64
1638465460000|2021-12-02 17:17:40|||||||||6
1638465520000|2021-12-02 17:18:40|95.97||95.97||95.97||95.97||6
1638465530000|2021-12-02 17:18:50||95.89||95.89||95.89||95.89|0
1638465540000|2021-12-02 17:19:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|45
1638465670000|2021-12-02 17:21:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|206
1638465680000|2021-12-02 17:21:20|||||||||19
1638465730000|2021-12-02 17:22:10|||||||||3
1638465740000|2021-12-02 17:22:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|72
1638465750000|2021-12-02 17:22:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|100
1638465810000|2021-12-02 17:23:30|||||||||6
1638465830000|2021-12-02 17:23:50|||||||||6
1638465870000|2021-12-02 17:24:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|9
1638465880000|2021-12-02 17:24:40|||||||||16
1638465910000|2021-12-02 17:25:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|70
1638465950000|2021-12-02 17:25:50|||||||||20
1638465960000|2021-12-02 17:26:00|||||||||75
1638465980000|2021-12-02 17:26:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|19
1638465990000|2021-12-02 17:26:30|||||||||3
1638466000000|2021-12-02 17:26:40|||||||||6
1638466010000|2021-12-02 17:26:50|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|112
1638466030000|2021-12-02 17:27:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|96
1638466050000|2021-12-02 17:27:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|57
1638466060000|2021-12-02 17:27:40|||||||||342
1638466100000|2021-12-02 17:28:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|150
1638466190000|2021-12-02 17:29:50|||||||||18
1638466200000|2021-12-02 17:30:00|96.12||96.12||96.12||96.12||17
1638466210000|2021-12-02 17:30:10||96.04||95.99||96.04||95.99|0
1638466220000|2021-12-02 17:30:20||96.04||96.04||96.04||96.04|255
1638466270000|2021-12-02 17:31:10||95.99||95.99||95.99||95.99|11
1638466280000|2021-12-02 17:31:20|96.07||96.07||96.07||96.07||1
1638466300000|2021-12-02 17:31:40|96.12|95.94|96.02|95.94|96.12|95.94|96.02|95.94|152
1638466310000|2021-12-02 17:31:50|96.07||96.02||96.07||96.02||1
1638466320000|2021-12-02 17:32:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|1
1638466360000|2021-12-02 17:32:40|||||||||3
1638466370000|2021-12-02 17:32:50|96.12||96.07||96.12||96.07||6
1638466390000|2021-12-02 17:33:10|96.12||96.12||96.12||96.12||8
1638466410000|2021-12-02 17:33:30||96.04||96.04||96.04||96.04|0
1638466480000|2021-12-02 17:34:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|10
1638466510000|2021-12-02 17:35:10|96.12||96.07||96.12||96.07||2
1638466530000|2021-12-02 17:35:30|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|63
1638466540000|2021-12-02 17:35:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|136
1638466550000|2021-12-02 17:35:50|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|29
1638466560000|2021-12-02 17:36:00|||||||||114
1638466570000|2021-12-02 17:36:10|95.97||95.97||95.97||95.97||1
1638466580000|2021-12-02 17:36:20||95.89||95.89||95.89||95.89|0
1638466620000|2021-12-02 17:37:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|1
1638466640000|2021-12-02 17:37:20|96.07||96.02||96.07||96.02||1
1638466660000|2021-12-02 17:37:40|96.07||96.07||96.07||96.07||4
1638466670000|2021-12-02 17:37:50||95.99||95.99||95.99||95.99|0
1638466720000|2021-12-02 17:38:40|||||||||3
1638466770000|2021-12-02 17:39:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|65
1638466800000|2021-12-02 17:40:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|15
1638466810000|2021-12-02 17:40:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|2
1638466820000|2021-12-02 17:40:20|96.07||96.07||96.07||96.07||10
1638466840000|2021-12-02 17:40:40|96.02||96.02||96.02||96.02||0
1638466920000|2021-12-02 17:42:00|96.07||96.02||96.07||96.02||2
1638466990000|2021-12-02 17:43:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|24
1638467170000|2021-12-02 17:46:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|24
1638467190000|2021-12-02 17:46:30|95.97||95.97||95.97||95.97||2
1638467200000|2021-12-02 17:46:40||95.89||95.89||95.89||95.89|3
1638467270000|2021-12-02 17:47:50|96.02||96.02||96.02||96.02||1
1638467290000|2021-12-02 17:48:10|95.97||95.97||95.97||95.97||0
1638467320000|2021-12-02 17:48:40|96.02||96.02||96.02||96.02||1
1638467370000|2021-12-02 17:49:30||95.94||95.94||95.94||95.94|0
1638467480000|2021-12-02 17:51:20|||||||||65
1638467490000|2021-12-02 17:51:30|||||||||30
1638467500000|2021-12-02 17:51:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|96
1638467520000|2021-12-02 17:52:00|96.02||95.97||96.02||95.97||11
1638467530000|2021-12-02 17:52:10|96.02||96.02||96.02||96.02||2
1638467540000|2021-12-02 17:52:20|95.97||95.97||96.02||95.97||0
1638467620000|2021-12-02 17:53:40|||||||||6
1638467630000|2021-12-02 17:53:50|96.02||96.02||96.02||96.02||25
1638467650000|2021-12-02 17:54:10|95.97||96.02||96.02||95.97||1
1638467660000|2021-12-02 17:54:20|95.97||95.97||95.97||95.97||0
1638467710000|2021-12-02 17:55:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|42
1638467780000|2021-12-02 17:56:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|52
1638467830000|2021-12-02 17:57:10|||||||||362
1638467870000|2021-12-02 17:57:50|||||||||5
1638467880000|2021-12-02 17:58:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1638467890000|2021-12-02 17:58:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|7
1638467920000|2021-12-02 17:58:40|95.92|95.84|95.92|95.79|95.92|95.84|95.92|95.79|4
1638467930000|2021-12-02 17:58:50||95.84||95.84||95.84||95.84|0
1638467950000|2021-12-02 17:59:10|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|2
1638467960000|2021-12-02 17:59:20|95.92||95.92||95.92||95.92||0
1638467970000|2021-12-02 17:59:30|95.97||95.97||95.97||95.97||2
1638467990000|2021-12-02 17:59:50|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|2
1638468000000|2021-12-02 18:00:00|95.97|95.79|95.77|95.69|95.97|95.79|95.72|95.64|311
1638468010000|2021-12-02 18:00:10|95.82|95.64|95.72|95.64|95.82|95.64|95.72|95.64|674
1638468020000|2021-12-02 18:00:20|||||||||125
1638468030000|2021-12-02 18:00:30|||||||||39
1638468040000|2021-12-02 18:00:40|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|276
1638468050000|2021-12-02 18:00:50||95.74||95.69||95.74||95.69|46
1638468060000|2021-12-02 18:01:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|473
1638468070000|2021-12-02 18:01:10|||||||||213
1638468080000|2021-12-02 18:01:20|||||||||153
1638468090000|2021-12-02 18:01:30|||||||||34
1638468100000|2021-12-02 18:01:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|52
1638468120000|2021-12-02 18:02:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|11
1638468130000|2021-12-02 18:02:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|11
1638468140000|2021-12-02 18:02:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|10
1638468150000|2021-12-02 18:02:30|95.97||95.92||95.97||95.92||12
1638468160000|2021-12-02 18:02:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|6
1638468170000|2021-12-02 18:02:50|96.02||96.02||96.02||96.02||7
1638468190000|2021-12-02 18:03:10|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|1
1638468210000|2021-12-02 18:03:30|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|5
1638468260000|2021-12-02 18:04:20|95.87|95.74|95.87|95.74|95.87|95.74|95.87|95.74|1
1638468270000|2021-12-02 18:04:30||95.79||95.79||95.79||95.79|60
1638468280000|2021-12-02 18:04:40|95.92||95.92||95.92||95.92||1
1638468300000|2021-12-02 18:05:00||95.84||95.84||95.84||95.84|0
1638468330000|2021-12-02 18:05:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|9
1638468360000|2021-12-02 18:06:00|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|61
1638468400000|2021-12-02 18:06:40|95.87||95.87||95.87||95.87||0
1638468430000|2021-12-02 18:07:10|95.92||95.92||95.92||95.92||1
1638468470000|2021-12-02 18:07:50|95.87||95.87||95.87||95.87||0
1638468510000|2021-12-02 18:08:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|23
1638468530000|2021-12-02 18:08:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|1
1638468540000|2021-12-02 18:09:00||95.74||95.74||95.74||95.74|8
1638468550000|2021-12-02 18:09:10||95.79||95.79||95.79||95.74|0
1638468560000|2021-12-02 18:09:20||95.74||95.79||95.79||95.74|0
1638468580000|2021-12-02 18:09:40|95.92||95.92||95.92||95.92||9
1638468600000|2021-12-02 18:10:00|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|55
1638468660000|2021-12-02 18:11:00|95.92||95.87||95.92||95.87||60
1638468670000|2021-12-02 18:11:10|95.92||95.92||95.92||95.92||1
1638468680000|2021-12-02 18:11:20|95.97|95.89|95.92|95.79|95.97|95.89|95.92|95.79|275
1638468690000|2021-12-02 18:11:30||95.84||95.84||95.84||95.79|0
1638468700000|2021-12-02 18:11:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|61
1638468710000|2021-12-02 18:11:50|||||||||40
1638468730000|2021-12-02 18:12:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|172
1638468750000|2021-12-02 18:12:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|21
1638468780000|2021-12-02 18:13:00|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|19
1638468790000|2021-12-02 18:13:10||95.94||95.89||95.94||95.89|0
1638468800000|2021-12-02 18:13:20|||||||||73
1638468860000|2021-12-02 18:14:20||95.94||95.94||95.94||95.94|0
1638468890000|2021-12-02 18:14:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|5
1638468900000|2021-12-02 18:15:00||95.94||95.94||95.94||95.94|5
1638468920000|2021-12-02 18:15:20|96.02||96.02||96.02||96.02||4
1638468940000|2021-12-02 18:15:40|||||||||73
1638468960000|2021-12-02 18:16:00|96.07||96.07||96.07||96.07||1
1638469000000|2021-12-02 18:16:40||95.99||95.99||95.99||95.99|0
1638469040000|2021-12-02 18:17:20||95.94||95.94||95.94||95.94|17
1638469070000|2021-12-02 18:17:50||95.99||95.99||95.99||95.99|0
1638469080000|2021-12-02 18:18:00||95.94||95.94||95.94||95.94|1
1638469090000|2021-12-02 18:18:10||95.99||95.94||95.99||95.94|1
1638469100000|2021-12-02 18:18:20|96.02||96.02||96.02||96.02||0
1638469200000|2021-12-02 18:20:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|201
1638469280000|2021-12-02 18:21:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|42
1638469320000|2021-12-02 18:22:00|||||||||16
1638469350000|2021-12-02 18:22:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|278
1638469380000|2021-12-02 18:23:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|19
1638469410000|2021-12-02 18:23:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|23
1638469420000|2021-12-02 18:23:40|95.82|95.74|95.87|95.74|95.87|95.74|95.82|95.74|157
1638469430000|2021-12-02 18:23:50|95.82||95.82||95.82||95.82||0
1638469440000|2021-12-02 18:24:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|3
1638469460000|2021-12-02 18:24:20|||||||||201
1638469470000|2021-12-02 18:24:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|52
1638469480000|2021-12-02 18:24:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|49
1638469490000|2021-12-02 18:24:50||95.74||95.74||95.74||95.74|0
1638469500000|2021-12-02 18:25:00|95.82|95.79|95.82|95.74|95.82|95.79|95.82|95.74|0
1638469520000|2021-12-02 18:25:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|1
1638469530000|2021-12-02 18:25:30||95.74||95.79||95.79||95.74|2
1638469580000|2021-12-02 18:26:20||95.74||95.74||95.74||95.74|23
1638469600000|2021-12-02 18:26:40|95.82||95.82||95.82||95.82||0
1638469640000|2021-12-02 18:27:20|95.87||95.87||95.87||95.87||1
1638469650000|2021-12-02 18:27:30||95.79||95.79||95.79||95.79|0
1638469700000|2021-12-02 18:28:20|||||||||27
1638469750000|2021-12-02 18:29:10|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|25
1638469790000|2021-12-02 18:29:50||95.69||95.74||95.74||95.69|21
1638469830000|2021-12-02 18:30:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|16
1638469920000|2021-12-02 18:32:00|95.82|95.74|95.82|95.69|95.82|95.74|95.82|95.69|1
1638469930000|2021-12-02 18:32:10||95.74||95.74||95.74||95.74|48
1638469940000|2021-12-02 18:32:20|95.87||95.87||95.87||95.87||1
1638469950000|2021-12-02 18:32:30|95.82||95.82||95.82||95.82||0
1638469960000|2021-12-02 18:32:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|4
1638469980000|2021-12-02 18:33:00|||||||||3
1638470010000|2021-12-02 18:33:30|95.92||95.92||95.92||95.92||1
1638470040000|2021-12-02 18:34:00|95.87||95.87||95.87||95.87||0
1638470080000|2021-12-02 18:34:40|95.92||95.92||95.92||95.92||1
1638470110000|2021-12-02 18:35:10|||||||||73
1638470140000|2021-12-02 18:35:40|95.87||95.87||95.87||95.87||0
1638470160000|2021-12-02 18:36:00|95.92||95.87||95.92||95.87||1
1638470180000|2021-12-02 18:36:20|95.92||95.92||95.92||95.92||2
1638470190000|2021-12-02 18:36:30|95.87||95.92||95.92||95.87||2
1638470220000|2021-12-02 18:37:00||95.84||95.84||95.84||95.84|0
1638470290000|2021-12-02 18:38:10|95.97||95.97||95.97||95.97||10
1638470320000|2021-12-02 18:38:40|95.92||95.92||95.97||95.92||4
1638470340000|2021-12-02 18:39:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|36
1638470380000|2021-12-02 18:39:40|||||||||1
1638470470000|2021-12-02 18:41:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|121
1638470480000|2021-12-02 18:41:20|95.92||95.92||95.92||95.92||385
1638470500000|2021-12-02 18:41:40|95.87||95.92||95.92||95.87||0
1638470510000|2021-12-02 18:41:50|95.87||95.87||95.87||95.87||0
1638470530000|2021-12-02 18:42:10|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|3
1638470540000|2021-12-02 18:42:20||95.84||95.79||95.84||95.79|0
1638470570000|2021-12-02 18:42:50||95.84||95.79||95.84||95.79|0
1638470650000|2021-12-02 18:44:10||95.84||95.84||95.84||95.84|0
1638470700000|2021-12-02 18:45:00|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|15
1638470780000|2021-12-02 18:46:20|95.92||95.87||95.92||95.87||3
1638470790000|2021-12-02 18:46:30|||||||||12
1638470800000|2021-12-02 18:46:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|21
1638470900000|2021-12-02 18:48:20|95.87||95.87||95.87||95.87||55
1638470920000|2021-12-02 18:48:40|95.82||95.87||95.87||95.82||1
1638470930000|2021-12-02 18:48:50|95.82||95.82||95.87||95.82||0
1638471050000|2021-12-02 18:50:50|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|26
1638471060000|2021-12-02 18:51:00||95.74||95.74||95.74||95.74|0
1638471080000|2021-12-02 18:51:20|95.87|95.79|95.87|95.74|95.87|95.79|95.87|95.74|1
1638471090000|2021-12-02 18:51:30||95.79||95.79||95.79||95.79|0
1638471100000|2021-12-02 18:51:40|95.92||95.92||95.92||95.92||1
1638471110000|2021-12-02 18:51:50||95.84||95.84||95.84||95.84|1
1638471160000|2021-12-02 18:52:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|1
1638471190000|2021-12-02 18:53:10|||||||||3
1638471200000|2021-12-02 18:53:20|96.02||95.97||96.02||95.97||0
1638471210000|2021-12-02 18:53:30|||||||||2
1638471220000|2021-12-02 18:53:40|96.02||96.02||96.02||96.02||0
1638471230000|2021-12-02 18:53:50||95.94||95.94||95.94||95.94|73
1638471460000|2021-12-02 18:57:40|96.07||96.07||96.07||96.07||76
1638471470000|2021-12-02 18:57:50|96.02||96.02||96.02||96.02||0
1638471540000|2021-12-02 18:59:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|1
1638471560000|2021-12-02 18:59:20|||||||||1
1638471660000|2021-12-02 19:01:00|96.12||96.12||96.12||96.12||1
1638471710000|2021-12-02 19:01:50|||||||||1
1638471720000|2021-12-02 19:02:00|96.07||96.12||96.12||96.07||0
1638471730000|2021-12-02 19:02:10|96.07||96.07||96.07||96.07||0
1638471830000|2021-12-02 19:03:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|53
1638471840000|2021-12-02 19:04:00||95.99||95.94||95.99||95.94|1
1638471850000|2021-12-02 19:04:10||95.99||95.94||95.99||95.94|0
1638471860000|2021-12-02 19:04:20||95.99||95.94||95.99||95.94|0
1638471870000|2021-12-02 19:04:30||95.99||95.94||95.99||95.94|0
1638471900000|2021-12-02 19:05:00||95.99||95.94||95.99||95.94|0
1638471920000|2021-12-02 19:05:20|96.02||96.02||96.02||96.02||0
1638471930000|2021-12-02 19:05:30|96.07||96.07||96.07||96.02||4
1638471950000|2021-12-02 19:05:50||95.99||95.94||95.99||95.94|1
1638471970000|2021-12-02 19:06:10||95.99||95.99||95.99||95.99|0
1638471980000|2021-12-02 19:06:20||95.94||95.99||95.99||95.94|0
1638472030000|2021-12-02 19:07:10|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|1
1638472040000|2021-12-02 19:07:20||96.04||96.04||96.04||96.04|0
1638472080000|2021-12-02 19:08:00||95.99||95.99||95.99||95.99|4
1638472100000|2021-12-02 19:08:20||96.04||96.04||96.04||96.04|0
1638472110000|2021-12-02 19:08:30||95.99||95.99||95.99||95.99|2
1638472200000|2021-12-02 19:10:00||96.04||95.99||96.04||95.99|0
1638472250000|2021-12-02 19:10:50||96.04||95.99||96.04||95.99|0
1638472260000|2021-12-02 19:11:00||96.04||95.99||96.04||95.99|0
1638472290000|2021-12-02 19:11:30|96.07|95.94|96.02|95.94|96.07|95.94|96.02|95.94|56
1638472300000|2021-12-02 19:11:40|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|17
1638472310000|2021-12-02 19:11:50|96.07||96.07||96.07||96.07||0
1638472320000|2021-12-02 19:12:00||95.99||95.94||95.99||95.94|0
1638472330000|2021-12-02 19:12:10||95.99||95.94||95.99||95.94|0
1638472340000|2021-12-02 19:12:20||95.99||95.94||95.99||95.94|0
1638472350000|2021-12-02 19:12:30||95.99||95.99||95.99||95.99|0
1638472380000|2021-12-02 19:13:00|96.12||96.12||96.12||96.12||2
1638472390000|2021-12-02 19:13:10|96.07||96.07||96.07||96.07||0
1638472450000|2021-12-02 19:14:10|96.02|95.94|96.07|95.94|96.07|95.99|96.02|95.94|103
1638472460000|2021-12-02 19:14:20||95.99||95.94||95.99||95.94|0
1638472470000|2021-12-02 19:14:30||95.99||95.99||95.99||95.99|0
1638472510000|2021-12-02 19:15:10|96.12||96.12||96.12||96.12||3
1638472530000|2021-12-02 19:15:30|96.07||96.07||96.07||96.07||0
1638472540000|2021-12-02 19:15:40|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|61
1638472560000|2021-12-02 19:16:00||95.99||95.99||95.99||95.94|0
1638472630000|2021-12-02 19:17:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2
1638472670000|2021-12-02 19:17:50|96.17||96.17||96.17||96.17||10
1638472690000|2021-12-02 19:18:10||96.09||96.09||96.09||96.09|161
1638472730000|2021-12-02 19:18:50|||||||||4
1638472830000|2021-12-02 19:20:30||96.04||96.04||96.04||96.04|5
1638472840000|2021-12-02 19:20:40|96.12||96.12||96.12||96.12||0
1638472890000|2021-12-02 19:21:30|96.17||96.17||96.17||96.17||1
1638472900000|2021-12-02 19:21:40|96.12|95.99|96.12|95.99|96.12|95.99|96.12|95.99|1
1638472970000|2021-12-02 19:22:50||96.04||96.04||96.04||95.99|0
1638473010000|2021-12-02 19:23:30|96.17||96.17||96.17||96.17||1
1638473040000|2021-12-02 19:24:00|96.12||96.12||96.12||96.12||0
1638473060000|2021-12-02 19:24:20||95.99||95.99||95.99||95.99|0
1638473120000|2021-12-02 19:25:20||96.04||96.04||96.04||96.04|0
1638473160000|2021-12-02 19:26:00||95.99||95.99||95.99||95.99|1
1638473170000|2021-12-02 19:26:10|96.07||96.07||96.07||96.07||0
1638473190000|2021-12-02 19:26:30|96.12||96.12||96.12||96.12||1
1638473230000|2021-12-02 19:27:10|96.07||96.07||96.07||96.07||0
1638473280000|2021-12-02 19:28:00|||||||||2
1638473300000|2021-12-02 19:28:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|6
1638473310000|2021-12-02 19:28:30|96.17||96.17||96.17||96.17||1
1638473360000|2021-12-02 19:29:20||96.09||96.09||96.09||96.09|0
1638473410000|2021-12-02 19:30:10||96.04||96.04||96.04||96.04|1
1638473420000|2021-12-02 19:30:20||96.09||96.09||96.09||96.09|0
1638473470000|2021-12-02 19:31:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|17
1638473490000|2021-12-02 19:31:30|||||||||1
1638473540000|2021-12-02 19:32:20|96.27||96.22||96.27||96.22||73
1638473550000|2021-12-02 19:32:30||96.09||96.09||96.09||96.09|195
1638473580000|2021-12-02 19:33:00||96.14||96.14||96.14||96.14|0
1638473700000|2021-12-02 19:35:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|1
1638473790000|2021-12-02 19:36:30|96.22|96.14|96.22|96.09|96.22|96.14|96.22|96.09|130
1638473800000|2021-12-02 19:36:40|96.17||96.17||96.17||96.17||0
1638473890000|2021-12-02 19:38:10|96.22|96.14|96.22|96.09|96.22|96.14|96.22|96.09|1
1638473990000|2021-12-02 19:39:50|96.17||96.22||96.22||96.17||0
1638474020000|2021-12-02 19:40:20|96.17||96.17||96.17||96.17||0
1638474030000|2021-12-02 19:40:30|96.22|96.14|96.22|96.09|96.22|96.14|96.22|96.09|6
1638474090000|2021-12-02 19:41:30|96.17||96.17||96.17||96.17||0
1638474110000|2021-12-02 19:41:50|96.22||96.22||96.22||96.22||2
1638474140000|2021-12-02 19:42:20|96.17||96.17||96.17||96.17||0
1638474180000|2021-12-02 19:43:00|96.22||96.22||96.22||96.22||2
1638474250000|2021-12-02 19:44:10||96.14||96.09||96.14||96.09|0
1638474290000|2021-12-02 19:44:50||96.14||96.09||96.14||96.09|0
1638474300000|2021-12-02 19:45:00||96.14||96.09||96.14||96.09|0
1638474310000|2021-12-02 19:45:10||96.14||96.14||96.14||96.14|0
1638474320000|2021-12-02 19:45:20||96.09||96.09||96.09||96.09|0
1638474360000|2021-12-02 19:46:00||96.14||96.14||96.14||96.09|0
1638474440000|2021-12-02 19:47:20||96.09||96.09||96.09||96.09|62
1638474460000|2021-12-02 19:47:40||96.14||96.09||96.14||96.09|6
1638474490000|2021-12-02 19:48:10|96.17||96.17||96.17||96.17||0
1638474500000|2021-12-02 19:48:20|||||||||5
1638474510000|2021-12-02 19:48:30||96.04||96.04||96.04||96.04|0
1638474570000|2021-12-02 19:49:30|96.12||96.12||96.12||96.12||0
1638474590000|2021-12-02 19:49:50||95.99||95.99||95.99||95.99|0
1638474600000|2021-12-02 19:50:00|96.17|96.04|96.17|96.04|96.17|96.04|96.17|96.04|1
1638474640000|2021-12-02 19:50:40||96.09||96.04||96.09||96.04|0
1638474650000|2021-12-02 19:50:50||96.09||96.09||96.09||96.04|0
1638474670000|2021-12-02 19:51:10||96.04||96.04||96.04||96.04|1
1638474710000|2021-12-02 19:51:50||96.09||96.04||96.09||96.04|0
1638474720000|2021-12-02 19:52:00||96.09||96.04||96.09||96.04|0
1638474740000|2021-12-02 19:52:20|96.12|95.99|96.12|96.04|96.12|96.04|96.07|95.99|13
1638474750000|2021-12-02 19:52:30||95.99||95.99||96.04||95.99|0
1638474770000|2021-12-02 19:52:50||96.04||95.99||96.04||95.99|0
1638474780000|2021-12-02 19:53:00||96.04||95.99||96.04||95.99|0
1638474790000|2021-12-02 19:53:10||96.04||96.04||96.04||95.99|0
1638474810000|2021-12-02 19:53:30||95.99||95.99||95.99||95.99|1
1638474820000|2021-12-02 19:53:40||96.04||95.99||96.04||95.99|0
1638474830000|2021-12-02 19:53:50||96.04||96.04||96.04||95.99|0
1638474880000|2021-12-02 19:54:40||95.99||95.99||95.99||95.99|0
1638474890000|2021-12-02 19:54:50||96.04||96.04||96.04||95.99|0
1638474910000|2021-12-02 19:55:10||95.99||96.04||96.04||95.99|1
1638474940000|2021-12-02 19:55:40|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|12
1638474960000|2021-12-02 19:56:00|96.12||96.12||96.12||96.12||0
1638474970000|2021-12-02 19:56:10|96.17||96.17||96.17||96.17||2
1638475000000|2021-12-02 19:56:40|96.12||96.12||96.12||96.12||0
1638475010000|2021-12-02 19:56:50||95.99||95.99||95.99||95.99|1
1638475020000|2021-12-02 19:57:00||96.04||95.99||96.04||95.99|0
1638475030000|2021-12-02 19:57:10||96.04||96.04||96.04||95.99|0
1638475090000|2021-12-02 19:58:10|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|5
1638475150000|2021-12-02 19:59:10|96.12||96.12||96.12||96.12||0
1638475180000|2021-12-02 19:59:40||95.99||95.99||95.99||95.99|5
1638475200000|2021-12-02 20:00:00||96.04||96.04||96.04||95.99|0
1638475240000|2021-12-02 20:00:40|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|4
1638475300000|2021-12-02 20:01:40|96.12||96.12||96.12||96.12||0
1638475320000|2021-12-02 20:02:00|||||||||20
1638475330000|2021-12-02 20:02:10||95.99||95.99||95.99||95.99|1
1638475420000|2021-12-02 20:03:40|96.07||96.07||96.07||96.07||0
1638475450000|2021-12-02 20:04:10|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|3
1638475490000|2021-12-02 20:04:50||96.04||95.99||96.04||95.99|0
1638475520000|2021-12-02 20:05:20|96.07||96.07||96.07||96.07||0
1638475530000|2021-12-02 20:05:30|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|7
1638475540000|2021-12-02 20:05:40||96.04||96.04||96.04||96.04|0
1638475550000|2021-12-02 20:05:50||95.99||95.99||95.99||95.99|5
1638475560000|2021-12-02 20:06:00||96.04||95.99||96.04||95.99|0
1638475570000|2021-12-02 20:06:10||96.04||96.04||96.04||95.99|0
1638475590000|2021-12-02 20:06:30|96.17||96.17||96.17||96.17||5
1638475610000|2021-12-02 20:06:50|96.12||96.12||96.12||96.12||0
1638475760000|2021-12-02 20:09:20||95.99||95.99||95.99||95.99|7
1638475790000|2021-12-02 20:09:50||96.04||95.99||96.04||95.99|0
1638475810000|2021-12-02 20:10:10|96.07|95.94|96.02|95.94|96.07|95.94|96.02|95.94|275
1638475820000|2021-12-02 20:10:20|96.07||96.07||96.07||96.07||21
1638475830000|2021-12-02 20:10:30|96.02|95.89|96.07|95.94|96.07|95.94|96.02|95.89|249
1638475840000|2021-12-02 20:10:40|96.02|95.89|96.02|95.94|96.07|95.94|96.02|95.89|400
1638475850000|2021-12-02 20:10:50|96.07|95.89|96.02|95.89|96.07|95.89|96.02|95.89|285
1638475860000|2021-12-02 20:11:00||95.94||95.89||95.94||95.89|8
1638475870000|2021-12-02 20:11:10|95.97||95.97||95.97||95.97||0
1638475910000|2021-12-02 20:11:50|96.02||96.02||96.02||96.02||0
1638475920000|2021-12-02 20:12:00|95.97||95.97||95.97||95.97||0
1638475930000|2021-12-02 20:12:10|||||||||2
1638475940000|2021-12-02 20:12:20|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|12
1638475950000|2021-12-02 20:12:30|95.92||95.92||95.92||95.92||0
1638475960000|2021-12-02 20:12:40|95.97||95.97||95.97||95.97||0
1638475970000|2021-12-02 20:12:50||95.89||95.84||95.89||95.84|346
1638475990000|2021-12-02 20:13:10||95.89||95.89||95.89||95.84|0
1638476010000|2021-12-02 20:13:30|96.02||96.02||96.02||96.02||1
1638476040000|2021-12-02 20:14:00||95.94||95.89||95.94||95.89|0
1638476050000|2021-12-02 20:14:10||95.94||95.94||95.94||95.89|0
1638476100000|2021-12-02 20:15:00|96.07||96.07||96.07||96.07||23
1638476110000|2021-12-02 20:15:10|96.02||96.02||96.02||96.02||0
1638476140000|2021-12-02 20:15:40|96.07||96.02||96.07||96.02||6
1638476160000|2021-12-02 20:16:00|96.07||96.07||96.07||96.07||3
1638476210000|2021-12-02 20:16:50||95.99||95.94||95.99||95.94|0
1638476310000|2021-12-02 20:18:30||95.99||95.94||95.99||95.94|0
1638476320000|2021-12-02 20:18:40||95.99||95.99||95.99||95.99|0
1638476330000|2021-12-02 20:18:50||95.94||95.94||95.94||95.94|2
1638476350000|2021-12-02 20:19:10|96.02||96.02||96.02||96.02||0
1638476360000|2021-12-02 20:19:20|96.07||96.02||96.07||96.02||43
1638476370000|2021-12-02 20:19:30|96.07||96.07||96.07||96.07||6
1638476380000|2021-12-02 20:19:40||95.99||95.94||95.99||95.94|0
1638476500000|2021-12-02 20:21:40|96.02||96.07||96.07||96.02||12
1638476530000|2021-12-02 20:22:10||95.99||95.94||95.99||95.94|0
1638476540000|2021-12-02 20:22:20||95.99||95.99||95.99||95.94|0
1638476710000|2021-12-02 20:25:10|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|1
1638476760000|2021-12-02 20:26:00||96.04||96.04||96.04||96.04|0
1638476810000|2021-12-02 20:26:50|||||||||2
1638476840000|2021-12-02 20:27:20||95.99||95.99||95.99||95.99|6
1638476950000|2021-12-02 20:29:10||96.04||96.04||96.04||96.04|16
1638476960000|2021-12-02 20:29:20||95.99||96.04||96.04||95.99|0
1638476970000|2021-12-02 20:29:30||95.99||96.04||96.04||95.99|1
1638476980000|2021-12-02 20:29:40|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|1
1638477000000|2021-12-02 20:30:00||96.04||95.99||96.04||95.99|0
1638477010000|2021-12-02 20:30:10||96.04||95.99||96.04||95.99|12
1638477020000|2021-12-02 20:30:20||96.04||96.04||96.04||95.99|11
1638477030000|2021-12-02 20:30:30||95.99||96.04||96.04||95.99|0
1638477120000|2021-12-02 20:32:00|96.17||96.17||96.17||96.17||157
1638477170000|2021-12-02 20:32:50|96.12||96.17||96.17||96.12||0
1638477230000|2021-12-02 20:33:50|96.12|95.99|96.12|95.99|96.12|95.99|96.12|95.99|11
1638477240000|2021-12-02 20:34:00||96.04||96.04||96.04||96.04|0
1638477250000|2021-12-02 20:34:10||95.99||95.99||95.99||95.99|3
1638477280000|2021-12-02 20:34:40||96.04||96.04||96.04||95.99|0
1638477290000|2021-12-02 20:34:50||95.99||96.04||96.04||95.99|0
1638477300000|2021-12-02 20:35:00||95.99||95.99||95.99||95.99|2
1638477330000|2021-12-02 20:35:30|96.07||96.07||96.07||96.07||0
1638477340000|2021-12-02 20:35:40|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|1
1638477370000|2021-12-02 20:36:10||96.04||96.04||96.04||95.99|0
1638477430000|2021-12-02 20:37:10|96.17||96.17||96.17||96.17||1
1638477440000|2021-12-02 20:37:20|96.12||96.12||96.12||96.12||0
1638477500000|2021-12-02 20:38:20||95.99||95.99||95.99||95.99|3
1638477510000|2021-12-02 20:38:30||96.04||95.99||96.04||95.99|0
1638477520000|2021-12-02 20:38:40||96.04||96.04||96.04||95.99|0
1638477530000|2021-12-02 20:38:50||95.99||95.99||96.04||95.99|0
1638477540000|2021-12-02 20:39:00||96.04||95.99||96.04||95.99|0
1638477560000|2021-12-02 20:39:20||96.04||95.99||96.04||95.99|0
1638477570000|2021-12-02 20:39:30||96.04||96.04||96.04||96.04|0
1638477600000|2021-12-02 20:40:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|3
1638477610000|2021-12-02 20:40:10||96.04||96.04||96.04||96.04|0
1638477630000|2021-12-02 20:40:30||95.99||95.99||95.99||95.99|2
1638477650000|2021-12-02 20:40:50||96.04||96.04||96.04||96.04|0
1638477660000|2021-12-02 20:41:00||95.99||96.04||96.04||95.99|0
1638477730000|2021-12-02 20:42:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|5
1638477740000|2021-12-02 20:42:20||96.04||96.09||96.09||96.04|0
1638477770000|2021-12-02 20:42:50|||||||||6
1638477840000|2021-12-02 20:44:00|96.12|96.04|96.17|96.04|96.17|96.04|96.12|96.04|3
1638477890000|2021-12-02 20:44:50|96.12||96.12||96.12||96.12||0
1638477910000|2021-12-02 20:45:10|96.17||96.17||96.17||96.17||0
1638477920000|2021-12-02 20:45:20|96.12||96.12||96.12||96.12||0
1638477940000|2021-12-02 20:45:40|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|3
1638477960000|2021-12-02 20:46:00|96.07||96.07||96.07||96.07||107
1638477970000|2021-12-02 20:46:10|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|9
1638478010000|2021-12-02 20:46:50||95.99||95.99||95.99||95.99|0
1638478070000|2021-12-02 20:47:50|96.12||96.12||96.12||96.12||1
1638478080000|2021-12-02 20:48:00|96.07|95.94|96.07|95.99|96.07|95.99|96.07|95.94|97
1638478090000|2021-12-02 20:48:10|96.12||96.12||96.12||96.12||1
1638478100000|2021-12-02 20:48:20|96.07||96.07||96.07||96.07||0
1638478120000|2021-12-02 20:48:40|96.12||96.12||96.12||96.12||1
1638478170000|2021-12-02 20:49:30||96.04||95.99||96.04||95.99|0
1638478180000|2021-12-02 20:49:40||96.04||95.99||96.04||95.99|0
1638478200000|2021-12-02 20:50:00|96.07|96.04|96.12|95.99|96.12|96.04|96.07|95.99|5
1638478210000|2021-12-02 20:50:10|96.07||96.07||96.07||96.07||0
1638478220000|2021-12-02 20:50:20|96.12||96.07||96.12||96.07||40
1638478240000|2021-12-02 20:50:40|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|240
1638478250000|2021-12-02 20:50:50|96.07||96.07||96.07||96.07||20
1638478260000|2021-12-02 20:51:00|96.02||96.02||96.07||96.02||26
1638478270000|2021-12-02 20:51:10|96.07||96.07||96.07||96.02||5
1638478280000|2021-12-02 20:51:20|96.02||96.02||96.02||96.02||0
1638478290000|2021-12-02 20:51:30|||||||||162
1638478320000|2021-12-02 20:52:00|96.07||96.07||96.07||96.07||23
1638478330000|2021-12-02 20:52:10|96.02||96.02||96.02||96.02||28
1638478380000|2021-12-02 20:53:00|||||||||1
1638478440000|2021-12-02 20:54:00|||||||||15
1638478450000|2021-12-02 20:54:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|51
1638478470000|2021-12-02 20:54:30|||||||||38
1638478480000|2021-12-02 20:54:40|96.02||96.02||96.02||96.02||13
1638478490000|2021-12-02 20:54:50|95.97||96.02||96.02||95.97||78
1638478500000|2021-12-02 20:55:00|95.97|95.94|95.97|95.89|96.02|95.94|95.97|95.89|1
1638478510000|2021-12-02 20:55:10|||||||||1
1638478530000|2021-12-02 20:55:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|79
1638478540000|2021-12-02 20:55:40|||||||||10
1638478550000|2021-12-02 20:55:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|45
1638478560000|2021-12-02 20:56:00|95.82|95.74|95.87|95.74|95.87|95.74|95.82|95.74|74
1638478570000|2021-12-02 20:56:10|95.82||95.87||95.87||95.82||6
1638478590000|2021-12-02 20:56:30|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|1
1638478600000|2021-12-02 20:56:40|95.97|95.84|95.97|95.84|95.97|95.84|95.97|95.84|1
1638478650000|2021-12-02 20:57:30||95.89||95.84||95.89||95.84|111
1638478660000|2021-12-02 20:57:40||95.89||95.89||95.89||95.89|0
1638478670000|2021-12-02 20:57:50||95.84||95.84||95.84||95.84|6
1638478680000|2021-12-02 20:58:00|95.92|95.79|95.92|95.79|95.92|95.79|95.92|95.79|50
1638478690000|2021-12-02 20:58:10|95.87||95.87||95.92||95.87||1
1638478700000|2021-12-02 20:58:20|95.92||95.87||95.92||95.87||1
1638478710000|2021-12-02 20:58:30|95.92||95.92||95.92||95.87||8
1638478740000|2021-12-02 20:59:00||95.84||95.84||95.84||95.84|80
1638478760000|2021-12-02 20:59:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|3
1638478770000|2021-12-02 20:59:30||95.84||95.89||95.89||95.84|0
1638478780000|2021-12-02 20:59:40|||||||||8
1638478790000|2021-12-02 20:59:50||95.84||95.89||95.89||95.84|62
1638509260000|2021-12-03 05:27:40|96.29|95.42|96.29|95.42|96.29|95.42|96.29|95.42|0
1638509270000|2021-12-03 05:27:50||95.47||95.47||95.47||95.47|0
1638509300000|2021-12-03 05:28:20||95.52||95.52||95.52||95.52|0
1638509360000|2021-12-03 05:29:20||95.57||95.57||95.57||95.57|0
1638513660000|2021-12-03 06:41:00||95.62||95.87||95.87||95.62|0
1638513670000|2021-12-03 06:41:10||95.92||95.97||95.97||95.92|0
1638513730000|2021-12-03 06:42:10||95.92||95.92||95.92||95.92|0
1638514070000|2021-12-03 06:47:50||95.97||95.97||95.97||95.97|0
1638514170000|2021-12-03 06:49:30|96.49|96.22|96.49|96.22|96.49|96.22|96.49|96.22|1
1638514670000|2021-12-03 06:57:50|96.94|96.42|96.94|96.42|96.94|96.42|96.94|96.42|144
1638514680000|2021-12-03 06:58:00|96.89||96.89||96.89||96.89||0
1638514700000|2021-12-03 06:58:20|96.84||96.84||96.84||96.79||0
1638514710000|2021-12-03 06:58:30|96.79||96.79||96.79||96.79||0
1638514720000|2021-12-03 06:58:40|96.74||96.74||96.74||96.74||0
1638514750000|2021-12-03 06:59:10||96.47||96.47||96.47||96.47|0
1638514800000|2021-12-03 07:00:00|96.69|96.52|96.64|96.42|96.69|96.52|96.64|96.42|19
1638514830000|2021-12-03 07:00:30|96.59||96.54||96.59||96.54||0
1638514840000|2021-12-03 07:00:40||96.32||96.32||96.32||96.32|46
1638514850000|2021-12-03 07:00:50|96.49||96.49||96.49||96.49||0
1638514860000|2021-12-03 07:01:00|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|0
1638514910000|2021-12-03 07:01:50|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|12
1638514920000|2021-12-03 07:02:00||96.24||96.24||96.24||96.24|0
1638514940000|2021-12-03 07:02:20|96.37|96.19|96.37|96.19|96.37|96.19|96.37|96.19|1
1638514950000|2021-12-03 07:02:30|96.32||96.32||96.32||96.32||0
1638514960000|2021-12-03 07:02:40||96.24||96.24||96.24||96.24|0
1638514970000|2021-12-03 07:02:50||96.19||96.19||96.19||96.19|1
1638514990000|2021-12-03 07:03:10||96.24||96.24||96.24||96.24|0
1638515040000|2021-12-03 07:04:00|96.37||96.37||96.37||96.37||0
1638515050000|2021-12-03 07:04:10||96.19||96.19||96.19||96.19|0
1638515080000|2021-12-03 07:04:40|96.32|96.14|96.32|96.14|96.32|96.14|96.32|96.14|0
1638515090000|2021-12-03 07:04:50|96.27||96.27||96.27||96.27||0
1638515120000|2021-12-03 07:05:20|96.32|96.19|96.32|96.19|96.37|96.19|96.32|96.19|7
1638515190000|2021-12-03 07:06:30||96.24||96.24||96.24||96.24|0
1638515240000|2021-12-03 07:07:20|96.37||96.37||96.37||96.37||1
1638515250000|2021-12-03 07:07:30|96.42|96.29|96.37|96.29|96.42|96.29|96.37|96.29|0
1638515320000|2021-12-03 07:08:40|96.42||96.42||96.42||96.42||0
1638515330000|2021-12-03 07:08:50|96.37||96.37||96.37||96.37||0
1638515340000|2021-12-03 07:09:00||96.24||96.24||96.24||96.24|1
1638515380000|2021-12-03 07:09:40||96.29||96.29||96.29||96.29|0
1638515390000|2021-12-03 07:09:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|2
1638515410000|2021-12-03 07:10:10||96.19||96.19||96.19||96.19|1
1638515430000|2021-12-03 07:10:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|21
1638515450000|2021-12-03 07:10:50|96.42||96.37||96.42||96.37||24
1638515500000|2021-12-03 07:11:40|96.42||96.42||96.42||96.42||0
1638515650000|2021-12-03 07:14:10|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|2
1638515700000|2021-12-03 07:15:00|96.42|96.29|96.47|96.29|96.47|96.29|96.42|96.29|2
1638515710000|2021-12-03 07:15:10|96.42||96.42||96.42||96.42||0
1638515770000|2021-12-03 07:16:10|96.37||96.37||96.37||96.37||0
1638515780000|2021-12-03 07:16:20|96.42||96.42||96.42||96.42||0
1638515810000|2021-12-03 07:16:50||96.34||96.34||96.34||96.34|0
1638515830000|2021-12-03 07:17:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|1
1638515850000|2021-12-03 07:17:30|96.52||96.52||96.52||96.52||0
1638515870000|2021-12-03 07:17:50|96.47||96.47||96.47||96.47||0
1638515910000|2021-12-03 07:18:30|96.52||96.47||96.52||96.47||0
1638515920000|2021-12-03 07:18:40||96.34||96.34||96.34||96.34|1
1638515980000|2021-12-03 07:19:40|96.42|96.24|96.42|96.24|96.42|96.24|96.42|96.24|6
1638515990000|2021-12-03 07:19:50|96.37||96.37||96.37||96.37||0
1638516060000|2021-12-03 07:21:00|96.32|96.19|96.27|96.14|96.32|96.19|96.27|96.14|8
1638516080000|2021-12-03 07:21:20|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|0
1638516120000|2021-12-03 07:22:00||96.24||96.24||96.24||96.24|5
1638516130000|2021-12-03 07:22:10||96.19||96.19||96.19||96.19|2
1638516170000|2021-12-03 07:22:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|53
1638516190000|2021-12-03 07:23:10|96.37|96.24|96.37|96.24|96.37|96.24|96.32|96.19|108
1638516200000|2021-12-03 07:23:20|||||||||22
1638516230000|2021-12-03 07:23:50|96.42||96.42||96.42||96.42||0
1638516250000|2021-12-03 07:24:10|96.37||96.37||96.37||96.37||0
1638516300000|2021-12-03 07:25:00|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|1
1638516320000|2021-12-03 07:25:20|96.37||96.37||96.37||96.37||0
1638516330000|2021-12-03 07:25:30||96.24||96.24||96.24||96.24|0
1638516460000|2021-12-03 07:27:40|96.32|96.19|96.37|96.19|96.37|96.19|96.32|96.19|0
1638516480000|2021-12-03 07:28:00|96.42|96.24|96.42|96.24|96.42|96.24|96.42|96.24|0
1638516590000|2021-12-03 07:29:50||96.29||96.29||96.29||96.29|0
1638516630000|2021-12-03 07:30:30|96.37|96.24|96.42|96.29|96.42|96.29|96.37|96.24|0
1638516650000|2021-12-03 07:30:50|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|0
1638516660000|2021-12-03 07:31:00|96.42||96.42||96.42||96.42||0
1638516690000|2021-12-03 07:31:30||96.29||96.29||96.29||96.29|0
1638516710000|2021-12-03 07:31:50|||||||||50
1638516720000|2021-12-03 07:32:00|96.52|96.34|96.52|96.34|96.52|96.34|96.52|96.34|48
1638516800000|2021-12-03 07:33:20|96.47||96.47||96.47||96.47||0
1638516810000|2021-12-03 07:33:30|96.52||96.52||96.52||96.52||0
1638516840000|2021-12-03 07:34:00||96.39||96.39||96.39||96.39|0
1638516980000|2021-12-03 07:36:20|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|3
1638517020000|2021-12-03 07:37:00|96.52||96.52||96.52||96.52||0
1638517080000|2021-12-03 07:38:00||96.39||96.39||96.39||96.39|0
1638517100000|2021-12-03 07:38:20||96.34||96.34||96.34||96.34|0
1638517120000|2021-12-03 07:38:40||96.39||96.39||96.39||96.39|0
1638517130000|2021-12-03 07:38:50|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|23
1638517150000|2021-12-03 07:39:10|||||||||6
1638517170000|2021-12-03 07:39:30|96.52||96.57||96.57||96.52||0
1638517260000|2021-12-03 07:41:00||96.49||96.49||96.49||96.49|0
1638517270000|2021-12-03 07:41:10||96.44||96.44||96.44||96.44|5
1638517330000|2021-12-03 07:42:10||96.39||96.39||96.39||96.39|0
1638517350000|2021-12-03 07:42:30||96.44||96.44||96.44||96.44|0
1638517380000|2021-12-03 07:43:00|96.52|96.39|96.52|96.39|96.52|96.44|96.52|96.39|0
1638517390000|2021-12-03 07:43:10|||||||||27
1638517410000|2021-12-03 07:43:30|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|36
1638517420000|2021-12-03 07:43:40|||||||||33
1638517490000|2021-12-03 07:44:50|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|0
1638517540000|2021-12-03 07:45:40|96.57||96.57||96.57||96.57||0
1638517560000|2021-12-03 07:46:00||96.44||96.44||96.44||96.44|0
1638517660000|2021-12-03 07:47:40|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|463
1638517670000|2021-12-03 07:47:50|||||||||39
1638517680000|2021-12-03 07:48:00|96.67|96.54|96.62|96.54|96.67|96.54|96.62|96.54|103
1638517690000|2021-12-03 07:48:10|||||||||5
1638517700000|2021-12-03 07:48:20|96.67|96.59|96.77|96.64|96.77|96.64|96.67|96.59|76
1638517710000|2021-12-03 07:48:30|96.72||96.72||96.77||96.72||0
1638517750000|2021-12-03 07:49:10|96.77||96.77||96.77||96.77||0
1638517760000|2021-12-03 07:49:20|96.72||96.72||96.72||96.72||0
1638517770000|2021-12-03 07:49:30||96.59||96.59||96.59||96.59|6
1638517820000|2021-12-03 07:50:20|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|0
1638517880000|2021-12-03 07:51:20|96.82||96.82||96.82||96.82||0
1638517930000|2021-12-03 07:52:10||96.69||96.69||96.69||96.69|0
1638517940000|2021-12-03 07:52:20||96.64||96.64||96.64||96.64|0
1638517980000|2021-12-03 07:53:00|96.77||96.77||96.77||96.77||0
1638518040000|2021-12-03 07:54:00|96.82||96.82||96.82||96.82||0
1638518070000|2021-12-03 07:54:30|96.77||96.82||96.82||96.77||0
1638518150000|2021-12-03 07:55:50||96.69||96.69||96.69||96.69|0
1638518170000|2021-12-03 07:56:10|||||||||2
1638518200000|2021-12-03 07:56:40|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.74|0
1638518220000|2021-12-03 07:57:00|96.82||96.82||96.82||96.82||0
1638518240000|2021-12-03 07:57:20|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|105
1638518250000|2021-12-03 07:57:30|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|25
1638518260000|2021-12-03 07:57:40|96.92|96.79|96.97|96.84|96.97|96.84|96.92|96.79|438
1638518280000|2021-12-03 07:58:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|38
1638518290000|2021-12-03 07:58:10|96.97|96.84|96.92|96.84|96.97|96.84|96.92|96.84|189
1638518300000|2021-12-03 07:58:20|96.97||96.92||96.97||96.92||1
1638518310000|2021-12-03 07:58:30|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|118
1638518340000|2021-12-03 07:59:00|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.69|392
1638518350000|2021-12-03 07:59:10|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|3
1638518360000|2021-12-03 07:59:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|123
1638518370000|2021-12-03 07:59:30||96.49||96.49||96.54||96.49|128
1638518380000|2021-12-03 07:59:40||96.54||96.54||96.54||96.54|50
1638518390000|2021-12-03 07:59:50||96.49||96.49||96.49||96.49|6
1638518400000|2021-12-03 08:00:00|96.57|96.34|96.52|96.39|96.57|96.39|96.32|96.24|676
1638518410000|2021-12-03 08:00:10|96.47|96.44|96.47|96.39|96.47|96.44|96.42|96.29|80
1638518420000|2021-12-03 08:00:20|96.42|96.34|96.32|96.24|96.42|96.39|96.32|96.19|86
1638518430000|2021-12-03 08:00:30|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|156
1638518440000|2021-12-03 08:00:40||96.24||96.24||96.24||96.19|2
1638518450000|2021-12-03 08:00:50|96.37|96.29|96.52|96.44|96.52|96.44|96.37|96.29|111
1638518460000|2021-12-03 08:01:00|96.47|96.39|96.52|96.39|96.52|96.44|96.47|96.34|38
1638518470000|2021-12-03 08:01:10|96.57|96.44|96.52|96.44|96.57|96.49|96.52|96.44|243
1638518480000|2021-12-03 08:01:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|29
1638518490000|2021-12-03 08:01:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1638518500000|2021-12-03 08:01:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|60
1638518510000|2021-12-03 08:01:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|33
1638518520000|2021-12-03 08:02:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2
1638518530000|2021-12-03 08:02:10|||||||||6
1638518540000|2021-12-03 08:02:20|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|54
1638518550000|2021-12-03 08:02:30|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.44|7
1638518560000|2021-12-03 08:02:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|48
1638518570000|2021-12-03 08:02:50|96.47|96.39|96.47|96.34|96.47|96.39|96.42|96.34|71
1638518580000|2021-12-03 08:03:00|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|11
1638518590000|2021-12-03 08:03:10|96.47|96.34|96.47|96.39|96.47|96.39|96.47|96.29|57
1638518600000|2021-12-03 08:03:20|96.42|96.34|96.47|96.34|96.52|96.44|96.42|96.34|331
1638518610000|2021-12-03 08:03:30||96.39||96.34||96.39||96.34|36
1638518620000|2021-12-03 08:03:40|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.34|40
1638518630000|2021-12-03 08:03:50||96.29||96.34||96.34||96.29|0
1638518640000|2021-12-03 08:04:00|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|10
1638518650000|2021-12-03 08:04:10|96.37|96.34|96.42|96.34|96.42|96.34|96.37|96.34|0
1638518660000|2021-12-03 08:04:20||96.29||96.34||96.34||96.29|126
1638518670000|2021-12-03 08:04:30|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|26
1638518680000|2021-12-03 08:04:40||96.29||96.34||96.34||96.29|0
1638518690000|2021-12-03 08:04:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|33
1638518700000|2021-12-03 08:05:00|96.42|96.34|96.47|96.39|96.47|96.39|96.37|96.29|85
1638518710000|2021-12-03 08:05:10|||||||||53
1638518730000|2021-12-03 08:05:30|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|17
1638518740000|2021-12-03 08:05:40|96.42|96.34|96.52|96.39|96.52|96.39|96.42|96.34|10
1638518750000|2021-12-03 08:05:50|96.47|96.44|96.47|96.39|96.47|96.44|96.47|96.39|12
1638518760000|2021-12-03 08:06:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|69
1638518770000|2021-12-03 08:06:10|96.47|96.39|96.42|96.34|96.47|96.39|96.37|96.29|214
1638518780000|2021-12-03 08:06:20|||||||||62
1638518790000|2021-12-03 08:06:30|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|52
1638518800000|2021-12-03 08:06:40|96.47||96.42||96.47||96.42||0
1638518810000|2021-12-03 08:06:50|||||||||2
1638518820000|2021-12-03 08:07:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|16
1638518850000|2021-12-03 08:07:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|26
1638518860000|2021-12-03 08:07:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|19
1638518870000|2021-12-03 08:07:50|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|44
1638518890000|2021-12-03 08:08:10|||||||||2
1638518900000|2021-12-03 08:08:20|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|5
1638518910000|2021-12-03 08:08:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|21
1638518920000|2021-12-03 08:08:40|||||||||2
1638518930000|2021-12-03 08:08:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|11
1638518940000|2021-12-03 08:09:00|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|196
1638518960000|2021-12-03 08:09:20||96.24||96.29||96.29||96.24|13
1638518980000|2021-12-03 08:09:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|84
1638518990000|2021-12-03 08:09:50|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|27
1638519000000|2021-12-03 08:10:00|96.37|96.29|96.22|96.14|96.37|96.29|96.17|96.09|1828
1638519030000|2021-12-03 08:10:30|||||||||12
1638519060000|2021-12-03 08:11:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|26
1638519070000|2021-12-03 08:11:10||96.04||96.09||96.09||96.04|14
1638519080000|2021-12-03 08:11:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|3
1638519090000|2021-12-03 08:11:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|3
1638519100000|2021-12-03 08:11:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|51
1638519110000|2021-12-03 08:11:50|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|10
1638519130000|2021-12-03 08:12:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|9
1638519140000|2021-12-03 08:12:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|66
1638519160000|2021-12-03 08:12:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|57
1638519170000|2021-12-03 08:12:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|40
1638519180000|2021-12-03 08:13:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|22
1638519190000|2021-12-03 08:13:10|96.07||96.07||96.12||96.07||9
1638519200000|2021-12-03 08:13:20|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|25
1638519210000|2021-12-03 08:13:30|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|165
1638519220000|2021-12-03 08:13:40|||||||||23
1638519230000|2021-12-03 08:13:50|||||||||12
1638519240000|2021-12-03 08:14:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|198
1638519260000|2021-12-03 08:14:20|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|119
1638519270000|2021-12-03 08:14:30||95.89||95.84||95.89||95.84|7
1638519280000|2021-12-03 08:14:40|95.92|95.89|96.02|95.89|96.02|95.89|95.92|95.89|55
1638519290000|2021-12-03 08:14:50|95.97||95.97||96.02||95.97||3
1638519300000|2021-12-03 08:15:00||95.84||95.84||95.89||95.84|1
1638519310000|2021-12-03 08:15:10||95.89||95.89||95.89||95.84|1
1638519330000|2021-12-03 08:15:30||95.84||95.84||95.89||95.84|28
1638519340000|2021-12-03 08:15:40|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|27
1638519350000|2021-12-03 08:15:50|95.92||95.97||95.97||95.92||6
1638519360000|2021-12-03 08:16:00||95.89||95.89||95.89||95.89|0
1638519380000|2021-12-03 08:16:20|96.02||96.02||96.02||95.97||40
1638519390000|2021-12-03 08:16:30|95.97||95.97||96.02||95.97||26
1638519400000|2021-12-03 08:16:40|||||||||1
1638519410000|2021-12-03 08:16:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|9
1638519420000|2021-12-03 08:17:00|95.97|95.89|96.07|95.94|96.07|95.94|95.97|95.89|12
1638519430000|2021-12-03 08:17:10|96.02||96.02||96.02||96.02||0
1638519440000|2021-12-03 08:17:20|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|98
1638519450000|2021-12-03 08:17:30|96.12|95.99|96.07|95.99|96.12|95.99|96.07|95.99|65
1638519470000|2021-12-03 08:17:50|96.02|95.94|96.07|95.94|96.07|95.99|96.02|95.94|7
1638519480000|2021-12-03 08:18:00||95.99||95.99||95.99||95.94|0
1638519510000|2021-12-03 08:18:30|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|345
1638519520000|2021-12-03 08:18:40|||||||||100
1638519530000|2021-12-03 08:18:50|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|10
1638519540000|2021-12-03 08:19:00|96.17||96.12||96.17||96.12||1
1638519550000|2021-12-03 08:19:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|2
1638519570000|2021-12-03 08:19:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|5
1638519580000|2021-12-03 08:19:40|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|37
1638519600000|2021-12-03 08:20:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|7
1638519620000|2021-12-03 08:20:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.14|3
1638519630000|2021-12-03 08:20:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|195
1638519640000|2021-12-03 08:20:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|322
1638519650000|2021-12-03 08:20:50||96.04||96.04||96.04||96.04|147
1638519660000|2021-12-03 08:21:00|96.12|96.09|96.12|96.04|96.17|96.09|96.12|96.04|19
1638519670000|2021-12-03 08:21:10||95.99||96.04||96.04||95.99|34
1638519680000|2021-12-03 08:21:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|56
1638519690000|2021-12-03 08:21:30|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|116
1638519710000|2021-12-03 08:21:50|||||||||2
1638519720000|2021-12-03 08:22:00|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|53
1638519730000|2021-12-03 08:22:10|96.22||96.17||96.22||96.17||3
1638519750000|2021-12-03 08:22:30|||||||||46
1638519760000|2021-12-03 08:22:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|3
1638519770000|2021-12-03 08:22:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|122
1638519780000|2021-12-03 08:23:00|96.32||96.27||96.32||96.27||3
1638519790000|2021-12-03 08:23:10|96.32|96.24|96.37|96.24|96.37|96.29|96.32|96.24|57
1638519800000|2021-12-03 08:23:20|96.32|96.29|96.32|96.24|96.37|96.29|96.32|96.24|1
1638519810000|2021-12-03 08:23:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|3
1638519820000|2021-12-03 08:23:40|||||||||14
1638519840000|2021-12-03 08:24:00|96.42||96.42||96.42||96.37||64
1638519850000|2021-12-03 08:24:10|96.37||96.37||96.37||96.37||0
1638519860000|2021-12-03 08:24:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|88
1638519870000|2021-12-03 08:24:30|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|37
1638519880000|2021-12-03 08:24:40|||||||||36
1638519890000|2021-12-03 08:24:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|131
1638519910000|2021-12-03 08:25:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|7
1638519920000|2021-12-03 08:25:20|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|11
1638519930000|2021-12-03 08:25:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|2
1638519940000|2021-12-03 08:25:40|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|22
1638519950000|2021-12-03 08:25:50|96.27|96.19|96.22|96.09|96.27|96.19|96.17|96.09|214
1638519960000|2021-12-03 08:26:00|96.17|96.14|96.17|96.04|96.22|96.14|96.12|96.04|4
1638519970000|2021-12-03 08:26:10||96.09||96.09||96.09||96.09|1
1638519980000|2021-12-03 08:26:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|67
1638519990000|2021-12-03 08:26:30|||||||||22
1638520000000|2021-12-03 08:26:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|2
1638520010000|2021-12-03 08:26:50|96.22|96.14|96.22|96.14|96.22|96.19|96.22|96.14|1
1638520020000|2021-12-03 08:27:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|3
1638520030000|2021-12-03 08:27:10|96.27||96.22||96.27||96.22||0
1638520040000|2021-12-03 08:27:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1638520060000|2021-12-03 08:27:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|3
1638520070000|2021-12-03 08:27:50||96.19||96.24||96.24||96.19|9
1638520080000|2021-12-03 08:28:00|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|5
1638520090000|2021-12-03 08:28:10|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|5
1638520120000|2021-12-03 08:28:40|96.22|96.14|96.27|96.14|96.27|96.19|96.22|96.14|16
1638520130000|2021-12-03 08:28:50|96.22||96.22||96.22||96.22||0
1638520140000|2021-12-03 08:29:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|15
1638520150000|2021-12-03 08:29:10|96.27||96.27||96.27||96.27||6
1638520160000|2021-12-03 08:29:20|96.22||96.22||96.27||96.22||0
1638520170000|2021-12-03 08:29:30|||||||||317
1638520180000|2021-12-03 08:29:40|||||||||2
1638520200000|2021-12-03 08:30:00|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|2
1638520210000|2021-12-03 08:30:10|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|73
1638520220000|2021-12-03 08:30:20|96.12||96.12||96.17||96.12||1
1638520230000|2021-12-03 08:30:30|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|11
1638520240000|2021-12-03 08:30:40||95.94||95.99||95.99||95.94|1
1638520250000|2021-12-03 08:30:50|96.12||96.12||96.12||96.07||1
1638520260000|2021-12-03 08:31:00|96.07||96.07||96.07||96.07||3
1638520270000|2021-12-03 08:31:10||95.94||95.99||95.99||95.94|40
1638520280000|2021-12-03 08:31:20||95.94||95.99||95.99||95.94|1
1638520290000|2021-12-03 08:31:30||95.94||95.99||95.99||95.94|5
1638520300000|2021-12-03 08:31:40|96.02|95.94|96.07|95.94|96.07|95.99|96.02|95.94|0
1638520310000|2021-12-03 08:31:50||95.99||95.99||95.99||95.94|0
1638520320000|2021-12-03 08:32:00||95.94||95.99||95.99||95.94|7
1638520330000|2021-12-03 08:32:10|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|5
1638520340000|2021-12-03 08:32:20|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|0
1638520350000|2021-12-03 08:32:30|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|1
1638520360000|2021-12-03 08:32:40|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.94|3
1638520380000|2021-12-03 08:33:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|178
1638520390000|2021-12-03 08:33:10|96.07|95.99|96.02|95.94|96.07|96.04|96.02|95.94|12
1638520400000|2021-12-03 08:33:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|74
1638520440000|2021-12-03 08:34:00|95.92|95.84|95.97|95.84|95.97|95.89|95.92|95.84|64
1638520450000|2021-12-03 08:34:10|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|15
1638520460000|2021-12-03 08:34:20||95.89||95.89||95.89||95.84|0
1638520470000|2021-12-03 08:34:30|||||||||1
1638520480000|2021-12-03 08:34:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|10
1638520490000|2021-12-03 08:34:50|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|20
1638520500000|2021-12-03 08:35:00|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|18
1638520510000|2021-12-03 08:35:10|95.97||95.92||95.97||95.92||6
1638520520000|2021-12-03 08:35:20|||||||||94
1638520530000|2021-12-03 08:35:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|12
1638520540000|2021-12-03 08:35:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1638520550000|2021-12-03 08:35:50|95.97||95.92||95.97||95.92||0
1638520560000|2021-12-03 08:36:00|95.97||95.92||95.97||95.92||0
1638520570000|2021-12-03 08:36:10|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|11
1638520580000|2021-12-03 08:36:20|95.97||95.97||95.97||95.92||0
1638520590000|2021-12-03 08:36:30|95.92||95.92||95.97||95.92||0
1638520600000|2021-12-03 08:36:40|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|0
1638520610000|2021-12-03 08:36:50|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|2
1638520620000|2021-12-03 08:37:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|26
1638520630000|2021-12-03 08:37:10|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.89|3
1638520650000|2021-12-03 08:37:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|20
1638520660000|2021-12-03 08:37:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|8
1638520670000|2021-12-03 08:37:50|96.07|95.99|96.07|95.94|96.07|95.99|96.02|95.94|17
1638520680000|2021-12-03 08:38:00|96.02||96.02||96.07||96.02||3
1638520690000|2021-12-03 08:38:10|96.07||96.07||96.07||96.07||3
1638520700000|2021-12-03 08:38:20|96.02||96.02||96.02||96.02||0
1638520710000|2021-12-03 08:38:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|29
1638520750000|2021-12-03 08:39:10|||||||||14
1638520760000|2021-12-03 08:39:20|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|38
1638520770000|2021-12-03 08:39:30|95.92||95.92||95.92||95.92||0
1638520810000|2021-12-03 08:40:10|95.97||95.97||95.97||95.92||5
1638520820000|2021-12-03 08:40:20||95.89||95.89||95.89||95.84|0
1638520830000|2021-12-03 08:40:30|95.92|95.84|95.97|95.89|96.02|95.89|95.92|95.84|4
1638520840000|2021-12-03 08:40:40|96.02|95.94|96.02|95.89|96.02|95.94|95.97|95.89|0
1638520850000|2021-12-03 08:40:50|95.97|95.84|95.97|95.89|95.97|95.89|95.92|95.84|23
1638520860000|2021-12-03 08:41:00|||||||||1
1638520870000|2021-12-03 08:41:10||95.84||95.89||95.89||95.84|1
1638520880000|2021-12-03 08:41:20|95.92|95.84|95.92|95.84|95.92|95.89|95.92|95.84|0
1638520890000|2021-12-03 08:41:30|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|46
1638520900000|2021-12-03 08:41:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|1
1638520910000|2021-12-03 08:41:50|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|11
1638520920000|2021-12-03 08:42:00||95.79||95.79||95.84||95.79|0
1638520930000|2021-12-03 08:42:10||95.84||95.84||95.84||95.79|1
1638520940000|2021-12-03 08:42:20||95.79||95.79||95.84||95.79|7
1638520950000|2021-12-03 08:42:30|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.79|0
1638520960000|2021-12-03 08:42:40|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|0
1638520970000|2021-12-03 08:42:50||95.84||95.84||95.84||95.79|0
1638520980000|2021-12-03 08:43:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|4
1638520990000|2021-12-03 08:43:10||95.84||95.84||95.89||95.84|0
1638521000000|2021-12-03 08:43:20|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|120
1638521010000|2021-12-03 08:43:30||95.89||95.89||95.89||95.89|0
1638521030000|2021-12-03 08:43:50||95.84||95.84||95.89||95.84|22
1638521040000|2021-12-03 08:44:00|95.92|95.79|95.87|95.79|95.92|95.79|95.87|95.79|0
1638521050000|2021-12-03 08:44:10||95.74||95.74||95.79||95.74|1
1638521060000|2021-12-03 08:44:20|95.82||95.82||95.87||95.82||10
1638521070000|2021-12-03 08:44:30|95.87||95.87||95.87||95.82||0
1638521080000|2021-12-03 08:44:40|95.82||95.82||95.87||95.82||0
1638521090000|2021-12-03 08:44:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|259
1638521100000|2021-12-03 08:45:00|||||||||3
1638521120000|2021-12-03 08:45:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.69|25
1638521130000|2021-12-03 08:45:30|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|2
1638521140000|2021-12-03 08:45:40|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|16
1638521160000|2021-12-03 08:46:00|||||||||3
1638521180000|2021-12-03 08:46:20|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|24
1638521190000|2021-12-03 08:46:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|8
1638521220000|2021-12-03 08:47:00|||||||||28
1638521240000|2021-12-03 08:47:20|||||||||6
1638521260000|2021-12-03 08:47:40|||||||||5
1638521280000|2021-12-03 08:48:00||95.64||95.69||95.69||95.64|29
1638521300000|2021-12-03 08:48:20|||||||||41
1638521320000|2021-12-03 08:48:40|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|198
1638521330000|2021-12-03 08:48:50|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|10
1638521340000|2021-12-03 08:49:00|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|102
1638521350000|2021-12-03 08:49:10||95.64||95.64||95.64||95.64|50
1638521360000|2021-12-03 08:49:20|95.72||95.72||95.72||95.72||0
1638521370000|2021-12-03 08:49:30|95.77||95.77||95.77||95.72||108
1638521380000|2021-12-03 08:49:40|95.72||95.72||95.72||95.72||0
1638521390000|2021-12-03 08:49:50|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.64|151
1638521400000|2021-12-03 08:50:00|95.82||95.77||95.82||95.77||25
1638521410000|2021-12-03 08:50:10|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|4
1638521420000|2021-12-03 08:50:20|95.77||95.77||95.77||95.77||0
1638521440000|2021-12-03 08:50:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|29
1638521460000|2021-12-03 08:51:00|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|174
1638521470000|2021-12-03 08:51:10|||||||||12
1638521520000|2021-12-03 08:52:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|328
1638521540000|2021-12-03 08:52:20|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|7
1638521550000|2021-12-03 08:52:30|95.72||95.67||95.72||95.67||0
1638521560000|2021-12-03 08:52:40|||||||||41
1638521580000|2021-12-03 08:53:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|40
1638521590000|2021-12-03 08:53:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|9
1638521600000|2021-12-03 08:53:20||95.59||95.64||95.64||95.59|5
1638521610000|2021-12-03 08:53:30||95.59||95.64||95.64||95.59|0
1638521620000|2021-12-03 08:53:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|120
1638521630000|2021-12-03 08:53:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|41
1638521640000|2021-12-03 08:54:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|212
1638521650000|2021-12-03 08:54:10|95.67||95.62||95.67||95.62||15
1638521670000|2021-12-03 08:54:30|95.57|95.49|95.62|95.49|95.62|95.49|95.57|95.49|163
1638521680000|2021-12-03 08:54:40|95.57||95.57||95.57||95.57||0
1638521700000|2021-12-03 08:55:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|16
1638521720000|2021-12-03 08:55:20|||||||||14
1638521740000|2021-12-03 08:55:40|||||||||14
1638521750000|2021-12-03 08:55:50|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|78
1638521760000|2021-12-03 08:56:00|95.52|95.49|95.57|95.44|95.57|95.49|95.52|95.44|5
1638521770000|2021-12-03 08:56:10|95.52|95.49|95.57|95.44|95.57|95.49|95.52|95.44|241
1638521780000|2021-12-03 08:56:20|95.52|95.49|95.57|95.44|95.57|95.49|95.52|95.44|6
1638521790000|2021-12-03 08:56:30|95.52||95.52||95.52||95.52||6
1638521820000|2021-12-03 08:57:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|218
1638521840000|2021-12-03 08:57:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|39
1638521850000|2021-12-03 08:57:30||95.29||95.29||95.29||95.29|297
1638521860000|2021-12-03 08:57:40||95.34||95.34||95.34||95.29|0
1638521870000|2021-12-03 08:57:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|37
1638521880000|2021-12-03 08:58:00|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|91
1638521890000|2021-12-03 08:58:10|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|16
1638521900000|2021-12-03 08:58:20|||||||||31
1638521910000|2021-12-03 08:58:30|||||||||39
1638521930000|2021-12-03 08:58:50|95.47|95.39|95.47|95.34|95.47|95.39|95.42|95.34|414
1638521940000|2021-12-03 08:59:00|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.39|4
1638521970000|2021-12-03 08:59:30|95.52||95.47||95.52||95.47||499
1638521980000|2021-12-03 08:59:40|||||||||30
1638521990000|2021-12-03 08:59:50|||||||||7
1638522000000|2021-12-03 09:00:00|95.42|95.34|95.47|95.34|95.47|95.39|95.42|95.34|16
1638522010000|2021-12-03 09:00:10|95.42||95.47||95.47||95.42||6
1638522020000|2021-12-03 09:00:20|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.34|153
1638522030000|2021-12-03 09:00:30|||||||||21
1638522040000|2021-12-03 09:00:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|8
1638522050000|2021-12-03 09:00:50|95.47|95.29|95.37|95.29|95.47|95.29|95.37|95.29|109
1638522060000|2021-12-03 09:01:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|180
1638522070000|2021-12-03 09:01:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|73
1638522080000|2021-12-03 09:01:20||95.24||95.24||95.29||95.24|30
1638522090000|2021-12-03 09:01:30|95.32||95.32||95.37||95.32||0
1638522100000|2021-12-03 09:01:40|||||||||78
1638522120000|2021-12-03 09:02:00||95.19||95.19||95.19||95.19|97
1638522130000|2021-12-03 09:02:10|95.27||95.27||95.27||95.27||0
1638522140000|2021-12-03 09:02:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|69
1638522150000|2021-12-03 09:02:30|95.27|95.19|95.32|95.19|95.32|95.19|95.22|95.14|105
1638522160000|2021-12-03 09:02:40||95.24||95.24||95.24||95.24|1
1638522170000|2021-12-03 09:02:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|13
1638522180000|2021-12-03 09:03:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|3
1638522190000|2021-12-03 09:03:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|62
1638522210000|2021-12-03 09:03:30|||||||||127
1638522220000|2021-12-03 09:03:40|||||||||92
1638522260000|2021-12-03 09:04:20|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|78
1638522270000|2021-12-03 09:04:30|||||||||1
1638522280000|2021-12-03 09:04:40|95.47||95.42||95.47||95.42||17
1638522290000|2021-12-03 09:04:50|95.47|95.29|95.42|95.29|95.47|95.29|95.37|95.29|89
1638522300000|2021-12-03 09:05:00|95.37||95.37||95.42||95.37||2
1638522310000|2021-12-03 09:05:10|||||||||26
1638522330000|2021-12-03 09:05:30|95.42||95.37||95.42||95.37||91
1638522350000|2021-12-03 09:05:50|||||||||57
1638522360000|2021-12-03 09:06:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|98
1638522370000|2021-12-03 09:06:10|||||||||11
1638522380000|2021-12-03 09:06:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|74
1638522420000|2021-12-03 09:07:00|||||||||72
1638522430000|2021-12-03 09:07:10|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|97
1638522440000|2021-12-03 09:07:20|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|17
1638522460000|2021-12-03 09:07:40|||||||||16
1638522470000|2021-12-03 09:07:50||95.24||95.29||95.29||95.24|3
1638522480000|2021-12-03 09:08:00|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|205
1638522490000|2021-12-03 09:08:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|15
1638522500000|2021-12-03 09:08:20|95.37||95.32||95.37||95.32||324
1638522540000|2021-12-03 09:09:00|||||||||26
1638522550000|2021-12-03 09:09:10|||||||||38
1638522570000|2021-12-03 09:09:30|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|121
1638522580000|2021-12-03 09:09:40|95.32||95.27||95.32||95.27||8
1638522600000|2021-12-03 09:10:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|278
1638522620000|2021-12-03 09:10:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|149
1638522640000|2021-12-03 09:10:40||95.04||95.09||95.09||95.04|51
1638522650000|2021-12-03 09:10:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|63
1638522660000|2021-12-03 09:11:00|||||||||13
1638522680000|2021-12-03 09:11:20|||||||||76
1638522700000|2021-12-03 09:11:40|||||||||111
1638522720000|2021-12-03 09:12:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|95
1638522740000|2021-12-03 09:12:20|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|675
1638522750000|2021-12-03 09:12:30|95.12||95.07||95.12||95.07||207
1638522760000|2021-12-03 09:12:40|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|9
1638522770000|2021-12-03 09:12:50|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|256
1638522780000|2021-12-03 09:13:00|95.07|95.04|95.12|95.04|95.12|95.04|95.07|94.99|4
1638522790000|2021-12-03 09:13:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|265
1638522800000|2021-12-03 09:13:20|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|3
1638522810000|2021-12-03 09:13:30||95.09||95.09||95.09||95.04|5
1638522820000|2021-12-03 09:13:40|95.22|95.14|95.22|95.09|95.22|95.14|95.22|95.09|15
1638522830000|2021-12-03 09:13:50|95.27|95.14|95.22|95.14|95.27|95.19|95.22|95.14|304
1638522840000|2021-12-03 09:14:00|||||||||100
1638522850000|2021-12-03 09:14:10|||||||||55
1638522860000|2021-12-03 09:14:20|||||||||40
1638522870000|2021-12-03 09:14:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|88
1638522880000|2021-12-03 09:14:40|95.27||95.22||95.27||95.22||24
1638522890000|2021-12-03 09:14:50|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|206
1638522900000|2021-12-03 09:15:00|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|13
1638522910000|2021-12-03 09:15:10||95.19||95.19||95.19||95.19|0
1638522930000|2021-12-03 09:15:30|||||||||12
1638522960000|2021-12-03 09:16:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|1
1638522970000|2021-12-03 09:16:10|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|7
1638522980000|2021-12-03 09:16:20|95.32||95.37||95.37||95.32||0
1638522990000|2021-12-03 09:16:30|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|764
1638523000000|2021-12-03 09:16:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|56
1638523010000|2021-12-03 09:16:50||95.34||95.39||95.39||95.34|5
1638523020000|2021-12-03 09:17:00||95.34||95.39||95.39||95.34|520
1638523040000|2021-12-03 09:17:20|95.52||95.47||95.52||95.47||6
1638523060000|2021-12-03 09:17:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|33
1638523080000|2021-12-03 09:18:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|43
1638523090000|2021-12-03 09:18:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|13
1638523100000|2021-12-03 09:18:20|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|64
1638523110000|2021-12-03 09:18:30|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.44|3
1638523160000|2021-12-03 09:19:20|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|53
1638523170000|2021-12-03 09:19:30|95.57||95.57||95.57||95.57||3
1638523180000|2021-12-03 09:19:40||95.49||95.49||95.49||95.44|0
1638523200000|2021-12-03 09:20:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|62
1638523210000|2021-12-03 09:20:10|95.57||95.57||95.57||95.57||20
1638523220000|2021-12-03 09:20:20|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|2
1638523250000|2021-12-03 09:20:50|95.62||95.57||95.62||95.57||2
1638523310000|2021-12-03 09:21:50|95.62||95.57||95.62||95.57||7
1638523330000|2021-12-03 09:22:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|65
1638523350000|2021-12-03 09:22:30|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|109
1638523370000|2021-12-03 09:22:50|||||||||100
1638523380000|2021-12-03 09:23:00|||||||||14
1638523390000|2021-12-03 09:23:10|||||||||116
1638523400000|2021-12-03 09:23:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|20
1638523410000|2021-12-03 09:23:30|||||||||10
1638523440000|2021-12-03 09:24:00|95.57||95.52||95.57||95.52||12
1638523450000|2021-12-03 09:24:10|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|29
1638523460000|2021-12-03 09:24:20|95.52||95.47||95.52||95.47||0
1638523470000|2021-12-03 09:24:30|95.52||95.52||95.52||95.47||4
1638523480000|2021-12-03 09:24:40|95.47|95.44|95.47|95.39|95.47|95.44|95.47|95.39|10
1638523490000|2021-12-03 09:24:50|95.52||95.47||95.52||95.47||2
1638523500000|2021-12-03 09:25:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.44|1
1638523520000|2021-12-03 09:25:20|||||||||1
1638523530000|2021-12-03 09:25:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|10
1638523540000|2021-12-03 09:25:40||95.39||95.39||95.44||95.39|0
1638523550000|2021-12-03 09:25:50||95.44||95.39||95.44||95.39|0
1638523560000|2021-12-03 09:26:00|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.39|2
1638523620000|2021-12-03 09:27:00|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|4
1638523640000|2021-12-03 09:27:20|95.62||95.57||95.62||95.57||2
1638523660000|2021-12-03 09:27:40|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|2
1638523690000|2021-12-03 09:28:10|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|5
1638523700000|2021-12-03 09:28:20|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|0
1638523710000|2021-12-03 09:28:30||95.44||95.49||95.49||95.44|0
1638523730000|2021-12-03 09:28:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|32
1638523740000|2021-12-03 09:29:00||95.49||95.54||95.54||95.49|1
1638523750000|2021-12-03 09:29:10||95.49||95.54||95.54||95.49|395
1638523760000|2021-12-03 09:29:20|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|1454
1638523770000|2021-12-03 09:29:30|95.67||95.67||95.67||95.67||56
1638523780000|2021-12-03 09:29:40||95.59||95.59||95.59||95.59|0
1638523790000|2021-12-03 09:29:50|||||||||7
1638523800000|2021-12-03 09:30:00|||||||||1
1638523810000|2021-12-03 09:30:10|95.62|95.54|95.62|95.54|95.62|95.59|95.62|95.54|93
1638523820000|2021-12-03 09:30:20|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|37
1638523830000|2021-12-03 09:30:30|95.62||95.62||95.67||95.62||0
1638523840000|2021-12-03 09:30:40|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|32
1638523850000|2021-12-03 09:30:50|95.62||95.57||95.62||95.57||0
1638523860000|2021-12-03 09:31:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|28
1638523870000|2021-12-03 09:31:10|||||||||1
1638523880000|2021-12-03 09:31:20|||||||||1
1638523890000|2021-12-03 09:31:30||95.39||95.44||95.44||95.39|1
1638523900000|2021-12-03 09:31:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|10
1638523910000|2021-12-03 09:31:50||95.44||95.49||95.49||95.44|0
1638523920000|2021-12-03 09:32:00|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|2
1638523930000|2021-12-03 09:32:10|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|1
1638523940000|2021-12-03 09:32:20||95.49||95.49||95.49||95.44|0
1638524000000|2021-12-03 09:33:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|3
1638524010000|2021-12-03 09:33:30|95.57||95.52||95.57||95.52||1
1638524040000|2021-12-03 09:34:00||95.39||95.44||95.44||95.39|1
1638524060000|2021-12-03 09:34:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|2
1638524080000|2021-12-03 09:34:40||95.44||95.49||95.49||95.44|0
1638524100000|2021-12-03 09:35:00||95.44||95.49||95.49||95.44|0
1638524110000|2021-12-03 09:35:10|||||||||3
1638524120000|2021-12-03 09:35:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|0
1638524140000|2021-12-03 09:35:40||95.39||95.39||95.44||95.39|1
1638524150000|2021-12-03 09:35:50|95.47||95.47||95.47||95.47||0
1638524200000|2021-12-03 09:36:40|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|5
1638524210000|2021-12-03 09:36:50|95.47|95.44|95.52|95.39|95.52|95.44|95.47|95.39|1
1638524220000|2021-12-03 09:37:00||95.44||95.44||95.44||95.44|0
1638524250000|2021-12-03 09:37:30|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|32
1638524260000|2021-12-03 09:37:40||95.49||95.44||95.49||95.44|0
1638524270000|2021-12-03 09:37:50|95.52||95.57||95.57||95.52||1
1638524280000|2021-12-03 09:38:00||95.49||95.49||95.49||95.44|1
1638524290000|2021-12-03 09:38:10||95.44||95.44||95.44||95.44|1
1638524300000|2021-12-03 09:38:20|95.52|95.49|95.52|95.44|95.52|95.49|95.52|95.44|0
1638524330000|2021-12-03 09:38:50|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|7
1638524360000|2021-12-03 09:39:20|||||||||7
1638524370000|2021-12-03 09:39:30|95.57||95.52||95.57||95.52||0
1638524380000|2021-12-03 09:39:40||95.39||95.44||95.44||95.39|0
1638524390000|2021-12-03 09:39:50||95.39||95.39||95.44||95.39|30
1638524400000|2021-12-03 09:40:00|95.47||95.47||95.47||95.47||0
1638524420000|2021-12-03 09:40:20||95.34||95.34||95.34||95.34|104
1638524430000|2021-12-03 09:40:30|95.42|95.39|95.47|95.39|95.47|95.39|95.42|95.34|6
1638524440000|2021-12-03 09:40:40||95.34||95.39||95.39||95.34|0
1638524480000|2021-12-03 09:41:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|40
1638524490000|2021-12-03 09:41:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|1
1638524500000|2021-12-03 09:41:40|95.52||95.52||95.52||95.52||7
1638524510000|2021-12-03 09:41:50|95.47||95.47||95.47||95.47||4
1638524520000|2021-12-03 09:42:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|4
1638524530000|2021-12-03 09:42:10|95.52||95.47||95.52||95.47||1
1638524540000|2021-12-03 09:42:20|95.52||95.47||95.52||95.47||0
1638524560000|2021-12-03 09:42:40|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|35
1638524570000|2021-12-03 09:42:50||95.39||95.39||95.39||95.34|9
1638524580000|2021-12-03 09:43:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|0
1638524590000|2021-12-03 09:43:10|95.47||95.47||95.47||95.42||44
1638524600000|2021-12-03 09:43:20||95.39||95.39||95.39||95.34|0
1638524610000|2021-12-03 09:43:30||95.34||95.34||95.34||95.34|0
1638524620000|2021-12-03 09:43:40||95.39||95.39||95.39||95.39|0
1638524630000|2021-12-03 09:43:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|14
1638524650000|2021-12-03 09:44:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|46
1638524660000|2021-12-03 09:44:20|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|1
1638524670000|2021-12-03 09:44:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|31
1638524690000|2021-12-03 09:44:50||95.34||95.39||95.39||95.34|0
1638524720000|2021-12-03 09:45:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|34
1638524730000|2021-12-03 09:45:30|||||||||1
1638524760000|2021-12-03 09:46:00|95.47|95.39|95.47|95.39|95.52|95.39|95.47|95.39|18
1638524770000|2021-12-03 09:46:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|0
1638524800000|2021-12-03 09:46:40|95.47|95.39|95.47|95.39|95.47|95.44|95.47|95.39|0
1638524830000|2021-12-03 09:47:10|95.52||95.47||95.52||95.47||31
1638524840000|2021-12-03 09:47:20|95.52||95.47||95.52||95.47||0
1638524850000|2021-12-03 09:47:30|95.52||95.47||95.52||95.47||0
1638524880000|2021-12-03 09:48:00||95.34||95.34||95.34||95.34|1
1638524890000|2021-12-03 09:48:10|95.42||95.42||95.42||95.42||0
1638524900000|2021-12-03 09:48:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|88
1638524910000|2021-12-03 09:48:30|95.42||95.42||95.42||95.37||22
1638524920000|2021-12-03 09:48:40|95.37||95.37||95.37||95.37||0
1638524930000|2021-12-03 09:48:50|95.42|95.34|95.37|95.29|95.42|95.34|95.37|95.29|28
1638524940000|2021-12-03 09:49:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|125
1638524960000|2021-12-03 09:49:20|||||||||5
1638525000000|2021-12-03 09:50:00|95.37||95.37||95.37||95.37||43
1638525010000|2021-12-03 09:50:10|95.32||95.37||95.37||95.32||41
1638525020000|2021-12-03 09:50:20|95.32||95.37||95.37||95.32||0
1638525030000|2021-12-03 09:50:30|95.32||95.32||95.32||95.32||0
1638525060000|2021-12-03 09:51:00|||||||||2
1638525090000|2021-12-03 09:51:30|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|72
1638525100000|2021-12-03 09:51:40||95.19||95.24||95.24||95.19|1
1638525110000|2021-12-03 09:51:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|1
1638525120000|2021-12-03 09:52:00|95.27|95.19|95.27|95.19|95.27|95.24|95.27|95.19|1
1638525150000|2021-12-03 09:52:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|406
1638525170000|2021-12-03 09:52:50|||||||||60
1638525180000|2021-12-03 09:53:00|||||||||6
1638525200000|2021-12-03 09:53:20|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|88
1638525210000|2021-12-03 09:53:30||95.09||95.14||95.14||95.09|0
1638525220000|2021-12-03 09:53:40||95.09||95.09||95.09||95.09|1
1638525230000|2021-12-03 09:53:50||95.14||95.14||95.14||95.09|0
1638525240000|2021-12-03 09:54:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638525250000|2021-12-03 09:54:10|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|23
1638525270000|2021-12-03 09:54:30|95.22||95.17||95.22||95.17||66
1638525280000|2021-12-03 09:54:40|95.22||95.22||95.22||95.22||14
1638525290000|2021-12-03 09:54:50|95.17||95.17||95.17||95.17||0
1638525350000|2021-12-03 09:55:50|||||||||1
1638525360000|2021-12-03 09:56:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|64
1638525370000|2021-12-03 09:56:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638525390000|2021-12-03 09:56:30|95.22|95.14|95.22|95.09|95.22|95.14|95.17|95.09|13
1638525400000|2021-12-03 09:56:40||95.14||95.09||95.14||95.09|1
1638525410000|2021-12-03 09:56:50||95.14||95.14||95.14||95.14|0
1638525420000|2021-12-03 09:57:00||95.09||95.09||95.14||95.09|1
1638525430000|2021-12-03 09:57:10|95.17||95.17||95.17||95.17||10
1638525450000|2021-12-03 09:57:30|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|8
1638525470000|2021-12-03 09:57:50|||||||||1
1638525480000|2021-12-03 09:58:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|7
1638525540000|2021-12-03 09:59:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|258
1638525550000|2021-12-03 09:59:10|||||||||1119
1638525560000|2021-12-03 09:59:20|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|13
1638525570000|2021-12-03 09:59:30|||||||||7
1638525580000|2021-12-03 09:59:40|||||||||1
1638525600000|2021-12-03 10:00:00|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|18
1638525610000|2021-12-03 10:00:10||95.04||95.04||95.04||95.04|0
1638525620000|2021-12-03 10:00:20||94.99||95.04||95.04||94.99|1
1638525630000|2021-12-03 10:00:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|27
1638525640000|2021-12-03 10:00:40|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|17
1638525650000|2021-12-03 10:00:50|95.17||95.12||95.17||95.12||101
1638525670000|2021-12-03 10:01:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|632
1638525680000|2021-12-03 10:01:20|||||||||6
1638525730000|2021-12-03 10:02:10|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|545
1638525740000|2021-12-03 10:02:20|95.12||95.12||95.12||95.12||20
1638525750000|2021-12-03 10:02:30|||||||||7
1638525760000|2021-12-03 10:02:40|95.17||95.12||95.17||95.12||35
1638525770000|2021-12-03 10:02:50|95.17||95.12||95.17||95.12||0
1638525780000|2021-12-03 10:03:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|3
1638525790000|2021-12-03 10:03:10|||||||||25
1638525800000|2021-12-03 10:03:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|47
1638525840000|2021-12-03 10:04:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|365
1638525880000|2021-12-03 10:04:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|71
1638525920000|2021-12-03 10:05:20|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|70
1638525930000|2021-12-03 10:05:30|95.02||95.02||95.07||95.02||0
1638525950000|2021-12-03 10:05:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|39
1638525960000|2021-12-03 10:06:00|95.02|94.94|95.02|94.89|95.02|94.94|95.02|94.89|2
1638525970000|2021-12-03 10:06:10|94.97||94.97||94.97||94.97||647
1638525990000|2021-12-03 10:06:30||94.84||94.84||94.89||94.84|20
1638526000000|2021-12-03 10:06:40|94.92|94.89|94.97|94.89|94.97|94.89|94.92|94.84|1
1638526010000|2021-12-03 10:06:50|94.92|94.84|94.92|94.84|94.92|94.89|94.92|94.84|80
1638526040000|2021-12-03 10:07:20|95.02|94.94|95.02|94.89|95.02|94.94|95.02|94.89|426
1638526050000|2021-12-03 10:07:30|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|0
1638526110000|2021-12-03 10:08:30|95.02||94.97||95.02||94.97||24
1638526120000|2021-12-03 10:08:40|||||||||1
1638526130000|2021-12-03 10:08:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|73
1638526160000|2021-12-03 10:09:20|||||||||11
1638526200000|2021-12-03 10:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|87
1638526210000|2021-12-03 10:10:10|94.92||94.92||94.92||94.87||10
1638526220000|2021-12-03 10:10:20|94.87||94.87||94.87||94.87||0
1638526240000|2021-12-03 10:10:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|4
1638526260000|2021-12-03 10:11:00|94.97|94.79|94.92|94.79|94.97|94.84|94.87|94.79|141
1638526270000|2021-12-03 10:11:10|94.87|94.84|94.87|94.79|94.92|94.84|94.87|94.79|0
1638526300000|2021-12-03 10:11:40||94.74||94.79||94.79||94.74|118
1638526310000|2021-12-03 10:11:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|20
1638526320000|2021-12-03 10:12:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|101
1638526330000|2021-12-03 10:12:10|||||||||30
1638526350000|2021-12-03 10:12:30|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|2
1638526360000|2021-12-03 10:12:40|||||||||31
1638526370000|2021-12-03 10:12:50|||||||||1
1638526390000|2021-12-03 10:13:10|||||||||6
1638526400000|2021-12-03 10:13:20|||||||||209
1638526410000|2021-12-03 10:13:30|94.87|94.79|94.87|94.79|94.92|94.79|94.87|94.79|7
1638526420000|2021-12-03 10:13:40|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|18
1638526430000|2021-12-03 10:13:50|||||||||1
1638526440000|2021-12-03 10:14:00|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|32
1638526450000|2021-12-03 10:14:10|94.87||94.87||94.87||94.82||1
1638526460000|2021-12-03 10:14:20|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.79|1
1638526470000|2021-12-03 10:14:30|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|69
1638526480000|2021-12-03 10:14:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|63
1638526490000|2021-12-03 10:14:50||94.64||94.64||94.64||94.64|265
1638526500000|2021-12-03 10:15:00|94.72|94.69|94.72|94.59|94.72|94.69|94.72|94.59|273
1638526510000|2021-12-03 10:15:10||94.64||94.59||94.64||94.59|38
1638526520000|2021-12-03 10:15:20||94.64||94.64||94.64||94.59|2
1638526530000|2021-12-03 10:15:30|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|35
1638526540000|2021-12-03 10:15:40|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|24
1638526550000|2021-12-03 10:15:50||94.54||94.59||94.59||94.54|15
1638526560000|2021-12-03 10:16:00||94.54||94.59||94.59||94.54|7
1638526570000|2021-12-03 10:16:10|94.72||94.67||94.72||94.67||34
1638526580000|2021-12-03 10:16:20||94.54||94.59||94.59||94.54|1
1638526590000|2021-12-03 10:16:30|94.72||94.67||94.72||94.67||4
1638526600000|2021-12-03 10:16:40|94.72||94.72||94.72||94.67||0
1638526610000|2021-12-03 10:16:50|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|10
1638526620000|2021-12-03 10:17:00|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|20
1638526630000|2021-12-03 10:17:10||94.69||94.69||94.69||94.64|1
1638526640000|2021-12-03 10:17:20||94.64||94.64||94.69||94.64|0
1638526650000|2021-12-03 10:17:30|94.72||94.72||94.72||94.72||0
1638526680000|2021-12-03 10:18:00|||||||||7
1638526690000|2021-12-03 10:18:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|7
1638526700000|2021-12-03 10:18:20|||||||||4
1638526710000|2021-12-03 10:18:30|94.72||94.72||94.72||94.67||4
1638526720000|2021-12-03 10:18:40|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.64|310
1638526730000|2021-12-03 10:18:50||94.64||94.69||94.69||94.64|18
1638526740000|2021-12-03 10:19:00|||||||||28
1638526750000|2021-12-03 10:19:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|40
1638526760000|2021-12-03 10:19:20||94.64||94.69||94.69||94.64|2
1638526770000|2021-12-03 10:19:30||94.64||94.69||94.69||94.64|3
1638526780000|2021-12-03 10:19:40||94.64||94.64||94.64||94.64|0
1638526790000|2021-12-03 10:19:50||94.69||94.69||94.69||94.64|0
1638526800000|2021-12-03 10:20:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|35
1638526830000|2021-12-03 10:20:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|44
1638526840000|2021-12-03 10:20:40|||||||||1
1638526850000|2021-12-03 10:20:50|||||||||23
1638526870000|2021-12-03 10:21:10|94.72||94.72||94.72||94.67||46
1638526880000|2021-12-03 10:21:20|94.67|94.64|94.72|94.59|94.72|94.64|94.67|94.59|57
1638526890000|2021-12-03 10:21:30|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|52
1638526900000|2021-12-03 10:21:40|||||||||21
1638526910000|2021-12-03 10:21:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|5
1638526920000|2021-12-03 10:22:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|197
1638526940000|2021-12-03 10:22:20|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|32
1638526950000|2021-12-03 10:22:30||94.64||94.64||94.64||94.64|0
1638526960000|2021-12-03 10:22:40|94.67|94.59|94.67|94.59|94.67|94.64|94.67|94.59|0
1638526970000|2021-12-03 10:22:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|159
1638526980000|2021-12-03 10:23:00|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|102
1638526990000|2021-12-03 10:23:10|94.57|94.54|94.62|94.54|94.62|94.54|94.57|94.49|15
1638527000000|2021-12-03 10:23:20|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|75
1638527010000|2021-12-03 10:23:30|94.62|94.59|94.62|94.54|94.67|94.59|94.62|94.54|188
1638527070000|2021-12-03 10:24:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|412
1638527080000|2021-12-03 10:24:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|41
1638527090000|2021-12-03 10:24:50||94.49||94.54||94.54||94.49|21
1638527100000|2021-12-03 10:25:00|||||||||8
1638527120000|2021-12-03 10:25:20|94.67||94.62||94.67||94.62||47
1638527130000|2021-12-03 10:25:30|||||||||14
1638527140000|2021-12-03 10:25:40|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|57
1638527150000|2021-12-03 10:25:50|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|70
1638527160000|2021-12-03 10:26:00|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|9
1638527170000|2021-12-03 10:26:10|94.67|94.54|94.67|94.59|94.67|94.59|94.62|94.54|364
1638527180000|2021-12-03 10:26:20|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|439
1638527190000|2021-12-03 10:26:30|||||||||883
1638527200000|2021-12-03 10:26:40|||||||||13
1638527220000|2021-12-03 10:27:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|37
1638527250000|2021-12-03 10:27:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|31
1638527280000|2021-12-03 10:28:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|27
1638527290000|2021-12-03 10:28:10|||||||||540
1638527300000|2021-12-03 10:28:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|22
1638527350000|2021-12-03 10:29:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|17
1638527360000|2021-12-03 10:29:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|7
1638527370000|2021-12-03 10:29:30|||||||||540
1638527390000|2021-12-03 10:29:50|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|3
1638527400000|2021-12-03 10:30:00|94.77|94.74|94.77|94.69|94.82|94.74|94.77|94.69|18
1638527420000|2021-12-03 10:30:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|35
1638527440000|2021-12-03 10:30:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|3
1638527450000|2021-12-03 10:30:50|||||||||6
1638527460000|2021-12-03 10:31:00|||||||||10
1638527520000|2021-12-03 10:32:00||94.64||94.64||94.69||94.64|45
1638527530000|2021-12-03 10:32:10|94.72||94.72||94.77||94.72||1
1638527550000|2021-12-03 10:32:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|60
1638527560000|2021-12-03 10:32:40|94.82||94.77||94.82||94.77||369
1638527580000|2021-12-03 10:33:00|94.72|94.64|94.77|94.64|94.77|94.69|94.72|94.64|133
1638527590000|2021-12-03 10:33:10||94.69||94.69||94.69||94.64|0
1638527610000|2021-12-03 10:33:30||94.64||94.64||94.64||94.64|9
1638527620000|2021-12-03 10:33:40||94.69||94.69||94.69||94.69|0
1638527630000|2021-12-03 10:33:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|2
1638527660000|2021-12-03 10:34:20|||||||||8
1638527680000|2021-12-03 10:34:40|||||||||55
1638527690000|2021-12-03 10:34:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|107
1638527700000|2021-12-03 10:35:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|67
1638527710000|2021-12-03 10:35:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|17
1638527720000|2021-12-03 10:35:20|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|46
1638527730000|2021-12-03 10:35:30||94.54||94.54||94.59||94.54|5
1638527740000|2021-12-03 10:35:40|94.62|94.59|94.62|94.54|94.62|94.59|94.62|94.54|3
1638527750000|2021-12-03 10:35:50|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|12
1638527760000|2021-12-03 10:36:00||94.49||94.54||94.54||94.49|8
1638527770000|2021-12-03 10:36:10||94.49||94.54||94.54||94.49|2
1638527780000|2021-12-03 10:36:20|||||||||2550
1638527790000|2021-12-03 10:36:30|||||||||5
1638527810000|2021-12-03 10:36:50|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|41
1638527820000|2021-12-03 10:37:00|||||||||7
1638527840000|2021-12-03 10:37:20|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|6
1638527850000|2021-12-03 10:37:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1638527870000|2021-12-03 10:37:50|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|31
1638527880000|2021-12-03 10:38:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|12
1638527910000|2021-12-03 10:38:30||94.44||94.49||94.49||94.44|24
1638527920000|2021-12-03 10:38:40||94.44||94.44||94.49||94.44|0
1638527930000|2021-12-03 10:38:50|94.52||94.52||94.52||94.52||0
1638527940000|2021-12-03 10:39:00||94.39||94.44||94.44||94.39|6
1638527950000|2021-12-03 10:39:10|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|304
1638527960000|2021-12-03 10:39:20||94.39||94.44||94.44||94.39|3
1638527970000|2021-12-03 10:39:30|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|0
1638527990000|2021-12-03 10:39:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|44
1638528000000|2021-12-03 10:40:00|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|4
1638528070000|2021-12-03 10:41:10|||||||||56
1638528080000|2021-12-03 10:41:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|25
1638528090000|2021-12-03 10:41:30|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|2
1638528100000|2021-12-03 10:41:40||94.49||94.49||94.49||94.49|0
1638528110000|2021-12-03 10:41:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|24
1638528120000|2021-12-03 10:42:00||94.49||94.54||94.54||94.49|5
1638528130000|2021-12-03 10:42:10||94.49||94.54||94.54||94.49|0
1638528140000|2021-12-03 10:42:20|||||||||1
1638528150000|2021-12-03 10:42:30||94.49||94.54||94.54||94.49|0
1638528170000|2021-12-03 10:42:50|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|5
1638528180000|2021-12-03 10:43:00|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|6
1638528190000|2021-12-03 10:43:10||94.54||94.54||94.54||94.49|0
1638528220000|2021-12-03 10:43:40||94.49||94.54||94.54||94.49|3065
1638528240000|2021-12-03 10:44:00|94.67||94.67||94.67||94.67||57
1638528250000|2021-12-03 10:44:10|94.62||94.62||94.62||94.62||100
1638528280000|2021-12-03 10:44:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|37
1638528300000|2021-12-03 10:45:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|60
1638528310000|2021-12-03 10:45:10|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|48
1638528320000|2021-12-03 10:45:20|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|0
1638528350000|2021-12-03 10:45:50|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|37
1638528410000|2021-12-03 10:46:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|140
1638528440000|2021-12-03 10:47:20|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|75
1638528450000|2021-12-03 10:47:30||94.59||94.59||94.59||94.54|0
1638528520000|2021-12-03 10:48:40|||||||||51
1638528530000|2021-12-03 10:48:50|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|1026
1638528540000|2021-12-03 10:49:00||94.49||94.49||94.49||94.49|0
1638528570000|2021-12-03 10:49:30|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|14
1638528580000|2021-12-03 10:49:40|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|142
1638528590000|2021-12-03 10:49:50|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|52
1638528600000|2021-12-03 10:50:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|38
1638528610000|2021-12-03 10:50:10||94.49||94.54||94.54||94.49|0
1638528620000|2021-12-03 10:50:20||94.49||94.49||94.54||94.49|0
1638528630000|2021-12-03 10:50:30|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|0
1638528650000|2021-12-03 10:50:50|||||||||6
1638528660000|2021-12-03 10:51:00|||||||||6
1638528680000|2021-12-03 10:51:20|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|52
1638528690000|2021-12-03 10:51:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|50
1638528710000|2021-12-03 10:51:50|94.62||94.62||94.62||94.62||37
1638528720000|2021-12-03 10:52:00|94.57||94.57||94.57||94.57||0
1638528730000|2021-12-03 10:52:10|||||||||6
1638528740000|2021-12-03 10:52:20||94.44||94.49||94.49||94.44|13
1638528750000|2021-12-03 10:52:30||94.44||94.44||94.49||94.44|0
1638528760000|2021-12-03 10:52:40|94.52||94.57||94.57||94.52||9
1638528770000|2021-12-03 10:52:50||94.49||94.49||94.49||94.49|0
1638528780000|2021-12-03 10:53:00||94.44||94.49||94.49||94.44|6
1638528790000|2021-12-03 10:53:10||94.44||94.44||94.49||94.44|0
1638528800000|2021-12-03 10:53:20|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.44|2
1638528810000|2021-12-03 10:53:30|94.62||94.62||94.62||94.62||36
1638528820000|2021-12-03 10:53:40|94.57||94.57||94.57||94.57||0
1638528830000|2021-12-03 10:53:50|94.62||94.57||94.62||94.57||12
1638528850000|2021-12-03 10:54:10|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|14
1638528860000|2021-12-03 10:54:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.49|3
1638528880000|2021-12-03 10:54:40|94.67||94.67||94.67||94.62||3
1638528890000|2021-12-03 10:54:50||94.59||94.54||94.59||94.54|0
1638528900000|2021-12-03 10:55:00|94.62||94.62||94.62||94.62||0
1638528910000|2021-12-03 10:55:10|94.67||94.62||94.67||94.62||12
1638528920000|2021-12-03 10:55:20|94.67||94.62||94.67||94.62||2
1638528930000|2021-12-03 10:55:30|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|11
1638528960000|2021-12-03 10:56:00|||||||||15
1638528970000|2021-12-03 10:56:10|94.72||94.67||94.72||94.67||54
1638529030000|2021-12-03 10:57:10|||||||||2
1638529040000|2021-12-03 10:57:20||94.54||94.59||94.59||94.54|7
1638529050000|2021-12-03 10:57:30||94.54||94.59||94.59||94.54|0
1638529060000|2021-12-03 10:57:40||94.54||94.59||94.59||94.54|0
1638529070000|2021-12-03 10:57:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|41
1638529080000|2021-12-03 10:58:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|24
1638529130000|2021-12-03 10:58:50|94.72||94.67||94.72||94.67||13
1638529140000|2021-12-03 10:59:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|13
1638529200000|2021-12-03 11:00:00|||||||||4
1638529230000|2021-12-03 11:00:30|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.64|24
1638529240000|2021-12-03 11:00:40||94.59||94.59||94.64||94.59|0
1638529250000|2021-12-03 11:00:50|94.67|94.64|94.72|94.59|94.72|94.64|94.67|94.59|0
1638529260000|2021-12-03 11:01:00||94.64||94.64||94.64||94.59|6
1638529270000|2021-12-03 11:01:10|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|16
1638529280000|2021-12-03 11:01:20|||||||||13
1638529290000|2021-12-03 11:01:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|75
1638529300000|2021-12-03 11:01:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|38
1638529310000|2021-12-03 11:01:50|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|51
1638529320000|2021-12-03 11:02:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|109
1638529370000|2021-12-03 11:02:50|||||||||150
1638529390000|2021-12-03 11:03:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|877
1638529400000|2021-12-03 11:03:20|||||||||24
1638529420000|2021-12-03 11:03:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|115
1638529450000|2021-12-03 11:04:10|||||||||10
1638529460000|2021-12-03 11:04:20|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|53
1638529470000|2021-12-03 11:04:30|94.67||94.72||94.72||94.67||27
1638529480000|2021-12-03 11:04:40|94.67|94.64|94.67|94.59|94.67|94.64|94.67|94.59|6
1638529490000|2021-12-03 11:04:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|13
1638529500000|2021-12-03 11:05:00||94.59||94.64||94.64||94.59|9
1638529510000|2021-12-03 11:05:10||94.59||94.64||94.64||94.59|0
1638529520000|2021-12-03 11:05:20|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|32
1638529530000|2021-12-03 11:05:30|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|33
1638529550000|2021-12-03 11:05:50||94.64||94.64||94.69||94.64|13
1638529560000|2021-12-03 11:06:00|94.72|94.69|94.72|94.64|94.72|94.69|94.72|94.64|7
1638529570000|2021-12-03 11:06:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|3
1638529580000|2021-12-03 11:06:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|0
1638529620000|2021-12-03 11:07:00|94.77||94.72||94.77||94.72||39
1638529640000|2021-12-03 11:07:20||94.59||94.64||94.64||94.59|508
1638529650000|2021-12-03 11:07:30|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|78
1638529660000|2021-12-03 11:07:40|94.72||94.77||94.77||94.72||8
1638529670000|2021-12-03 11:07:50||94.69||94.64||94.69||94.64|0
1638529680000|2021-12-03 11:08:00|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.64|20
1638529710000|2021-12-03 11:08:30||94.64||94.69||94.69||94.64|0
1638529720000|2021-12-03 11:08:40|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|379
1638529730000|2021-12-03 11:08:50|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|1
1638529740000|2021-12-03 11:09:00|||||||||51
1638529760000|2021-12-03 11:09:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|293
1638529770000|2021-12-03 11:09:30|||||||||4
1638529780000|2021-12-03 11:09:40|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|39
1638529800000|2021-12-03 11:10:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|13
1638529860000|2021-12-03 11:11:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|4075
1638529870000|2021-12-03 11:11:10|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|10
1638529880000|2021-12-03 11:11:20|||||||||24
1638529890000|2021-12-03 11:11:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|9
1638529900000|2021-12-03 11:11:40|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|19
1638529910000|2021-12-03 11:11:50|94.62|94.54|94.67|94.54|94.67|94.54|94.62|94.54|3
1638529920000|2021-12-03 11:12:00|94.62||94.62||94.67||94.62||6
1638529950000|2021-12-03 11:12:30|||||||||2
1638529960000|2021-12-03 11:12:40|||||||||1
1638529970000|2021-12-03 11:12:50|||||||||1
1638529980000|2021-12-03 11:13:00|||||||||81
1638529990000|2021-12-03 11:13:10|||||||||2
1638530000000|2021-12-03 11:13:20||94.49||94.54||94.54||94.49|21
1638530010000|2021-12-03 11:13:30|||||||||1
1638530020000|2021-12-03 11:13:40|||||||||1
1638530040000|2021-12-03 11:14:00|||||||||2
1638530050000|2021-12-03 11:14:10|||||||||1
1638530060000|2021-12-03 11:14:20|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|14
1638530070000|2021-12-03 11:14:30|94.57||94.57||94.57||94.57||2
1638530080000|2021-12-03 11:14:40||94.44||94.49||94.49||94.44|34
1638530090000|2021-12-03 11:14:50||94.44||94.49||94.49||94.44|28
1638530100000|2021-12-03 11:15:00|||||||||1
1638530140000|2021-12-03 11:15:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|107
1638530150000|2021-12-03 11:15:50|||||||||2
1638530170000|2021-12-03 11:16:10|||||||||23
1638530180000|2021-12-03 11:16:20|||||||||1
1638530190000|2021-12-03 11:16:30|||||||||2
1638530200000|2021-12-03 11:16:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|10
1638530210000|2021-12-03 11:16:50|||||||||11
1638530220000|2021-12-03 11:17:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|13
1638530300000|2021-12-03 11:18:20|94.67||94.62||94.67||94.62||13
1638530310000|2021-12-03 11:18:30|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|2
1638530320000|2021-12-03 11:18:40|94.62|94.59|94.67|94.54|94.67|94.59|94.62|94.54|0
1638530330000|2021-12-03 11:18:50||94.59||94.59||94.59||94.59|0
1638530340000|2021-12-03 11:19:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|6
1638530380000|2021-12-03 11:19:40|94.67||94.67||94.67||94.67||24
1638530390000|2021-12-03 11:19:50||94.59||94.59||94.59||94.54|0
1638530400000|2021-12-03 11:20:00||94.54||94.54||94.54||94.54|6
1638530410000|2021-12-03 11:20:10||94.59||94.59||94.59||94.54|0
1638530420000|2021-12-03 11:20:20||94.54||94.59||94.59||94.54|0
1638530430000|2021-12-03 11:20:30||94.54||94.59||94.59||94.54|150
1638530440000|2021-12-03 11:20:40|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|2
1638530450000|2021-12-03 11:20:50||94.59||94.54||94.59||94.54|0
1638530460000|2021-12-03 11:21:00|94.62||94.62||94.62||94.62||0
1638530470000|2021-12-03 11:21:10|94.67||94.62||94.67||94.62||6
1638530480000|2021-12-03 11:21:20|94.67||94.67||94.67||94.67||2
1638530490000|2021-12-03 11:21:30|94.62|94.59|94.67|94.54|94.67|94.59|94.62|94.54|0
1638530500000|2021-12-03 11:21:40||94.59||94.59||94.59||94.59|0
1638530510000|2021-12-03 11:21:50||94.54||94.59||94.59||94.54|0
1638530520000|2021-12-03 11:22:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|71
1638530530000|2021-12-03 11:22:10|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|318
1638530540000|2021-12-03 11:22:20||94.64||94.64||94.64||94.64|326
1638530550000|2021-12-03 11:22:30||94.69||94.69||94.69||94.69|0
1638530560000|2021-12-03 11:22:40|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|3
1638530590000|2021-12-03 11:23:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|14
1638530600000|2021-12-03 11:23:20|94.77||94.77||94.77||94.77||2
1638530610000|2021-12-03 11:23:30|94.72||94.72||94.72||94.72||0
1638530620000|2021-12-03 11:23:40|||||||||1
1638530630000|2021-12-03 11:23:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|61
1638530640000|2021-12-03 11:24:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|9
1638530680000|2021-12-03 11:24:40||94.59||94.59||94.59||94.59|1
1638530690000|2021-12-03 11:24:50||94.64||94.59||94.64||94.59|0
1638530700000|2021-12-03 11:25:00||94.64||94.59||94.64||94.59|7
1638530710000|2021-12-03 11:25:10|94.67||94.67||94.72||94.67||3
1638530730000|2021-12-03 11:25:30|||||||||1
1638530740000|2021-12-03 11:25:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|3
1638530750000|2021-12-03 11:25:50|94.67|94.59|94.67|94.54|94.67|94.59|94.67|94.54|3
1638530760000|2021-12-03 11:26:00|94.62|94.59|94.67|94.54|94.67|94.59|94.62|94.54|8
1638530770000|2021-12-03 11:26:10||94.59||94.59||94.59||94.54|6
1638530780000|2021-12-03 11:26:20|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|1
1638530820000|2021-12-03 11:27:00|94.67||94.67||94.67||94.67||9
1638530830000|2021-12-03 11:27:10|94.62||94.62||94.67||94.62||0
1638530840000|2021-12-03 11:27:20|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|0
1638530850000|2021-12-03 11:27:30|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|3
1638530860000|2021-12-03 11:27:40|94.67||94.62||94.67||94.62||0
1638530870000|2021-12-03 11:27:50|94.67||94.62||94.67||94.62||1
1638530880000|2021-12-03 11:28:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|6
1638530940000|2021-12-03 11:29:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|69
1638530950000|2021-12-03 11:29:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|8
1638530960000|2021-12-03 11:29:20|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|11
1638530990000|2021-12-03 11:29:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|188
1638531020000|2021-12-03 11:30:20||94.54||94.54||94.59||94.54|8
1638531030000|2021-12-03 11:30:30||94.59||94.59||94.59||94.59|0
1638531040000|2021-12-03 11:30:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|106
1638531080000|2021-12-03 11:31:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|36
1638531100000|2021-12-03 11:31:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|37
1638531110000|2021-12-03 11:31:50|||||||||41
1638531120000|2021-12-03 11:32:00|||||||||22
1638531160000|2021-12-03 11:32:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|41
1638531180000|2021-12-03 11:33:00|||||||||6
1638531230000|2021-12-03 11:33:50|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|21
1638531240000|2021-12-03 11:34:00|94.72||94.72||94.72||94.72||0
1638531250000|2021-12-03 11:34:10||94.59||94.59||94.59||94.59|25
1638531260000|2021-12-03 11:34:20|94.67||94.67||94.67||94.67||0
1638531320000|2021-12-03 11:35:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|29
1638531330000|2021-12-03 11:35:30|94.72||94.72||94.72||94.72||2
1638531340000|2021-12-03 11:35:40||94.64||94.64||94.64||94.64|0
1638531370000|2021-12-03 11:36:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|38
1638531390000|2021-12-03 11:36:30|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|9
1638531400000|2021-12-03 11:36:40|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|0
1638531410000|2021-12-03 11:36:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|7
1638531420000|2021-12-03 11:37:00|||||||||6
1638531520000|2021-12-03 11:38:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|54
1638531540000|2021-12-03 11:39:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|47
1638531660000|2021-12-03 11:41:00|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|122
1638531670000|2021-12-03 11:41:10||94.79||94.79||94.79||94.79|0
1638531680000|2021-12-03 11:41:20||94.74||94.79||94.79||94.74|0
1638531690000|2021-12-03 11:41:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638531700000|2021-12-03 11:41:40|||||||||50
1638531710000|2021-12-03 11:41:50|94.87||94.87||94.87||94.87||14
1638531720000|2021-12-03 11:42:00||94.79||94.79||94.79||94.79|6
1638531810000|2021-12-03 11:43:30|||||||||150
1638531830000|2021-12-03 11:43:50|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|4
1638531840000|2021-12-03 11:44:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|11
1638531850000|2021-12-03 11:44:10||94.79||94.79||94.79||94.79|0
1638531860000|2021-12-03 11:44:20||94.84||94.84||94.84||94.84|0
1638531870000|2021-12-03 11:44:30||94.79||94.84||94.84||94.79|0
1638531890000|2021-12-03 11:44:50|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|534
1638531920000|2021-12-03 11:45:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|213
1638532020000|2021-12-03 11:47:00|||||||||7
1638532050000|2021-12-03 11:47:30|||||||||1
1638532080000|2021-12-03 11:48:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|19
1638532090000|2021-12-03 11:48:10|95.02||94.97||95.02||94.97||11
1638532100000|2021-12-03 11:48:20|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|2
1638532110000|2021-12-03 11:48:30|94.92||94.92||94.97||94.92||2
1638532130000|2021-12-03 11:48:50|94.97|94.89|94.97|94.84|94.97|94.89|94.92|94.84|2
1638532140000|2021-12-03 11:49:00|94.92||94.92||94.92||94.92||0
1638532210000|2021-12-03 11:50:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|277
1638532220000|2021-12-03 11:50:20|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|18
1638532250000|2021-12-03 11:50:50|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|2
1638532280000|2021-12-03 11:51:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|10
1638532310000|2021-12-03 11:51:50|95.02||94.97||95.02||94.97||10
1638532320000|2021-12-03 11:52:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|80
1638532340000|2021-12-03 11:52:20|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|7
1638532370000|2021-12-03 11:52:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|3
1638532380000|2021-12-03 11:53:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|6
1638532400000|2021-12-03 11:53:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|2
1638532410000|2021-12-03 11:53:30|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|0
1638532420000|2021-12-03 11:53:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|47
1638532430000|2021-12-03 11:53:50|95.07|94.89|95.02|94.94|95.07|94.99|95.02|94.89|51
1638532440000|2021-12-03 11:54:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|10
1638532450000|2021-12-03 11:54:10|95.02||94.97||95.02||94.97||2
1638532460000|2021-12-03 11:54:20|95.02||94.97||95.02||94.97||0
1638532480000|2021-12-03 11:54:40|||||||||56
1638532500000|2021-12-03 11:55:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|11
1638532510000|2021-12-03 11:55:10||94.89||94.94||94.94||94.89|0
1638532520000|2021-12-03 11:55:20||94.89||94.89||94.94||94.89|0
1638532530000|2021-12-03 11:55:30||94.94||94.89||94.94||94.89|0
1638532540000|2021-12-03 11:55:40|94.97||94.97||94.97||94.97||0
1638532550000|2021-12-03 11:55:50|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|2
1638532560000|2021-12-03 11:56:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|6
1638532570000|2021-12-03 11:56:10|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|0
1638532580000|2021-12-03 11:56:20||94.94||94.94||94.94||94.94|0
1638532590000|2021-12-03 11:56:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5
1638532610000|2021-12-03 11:56:50||94.94||94.94||94.99||94.94|0
1638532620000|2021-12-03 11:57:00|95.02||95.02||95.02||95.02||0
1638532660000|2021-12-03 11:57:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|8
1638532670000|2021-12-03 11:57:50||94.94||94.99||94.99||94.94|0
1638532680000|2021-12-03 11:58:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|29
1638532710000|2021-12-03 11:58:30|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|1
1638532720000|2021-12-03 11:58:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|46
1638532730000|2021-12-03 11:58:50|95.12||95.07||95.12||95.07||32
1638532750000|2021-12-03 11:59:10|95.12||95.12||95.12||95.12||8
1638532760000|2021-12-03 11:59:20|95.07||95.07||95.07||95.07||0
1638532790000|2021-12-03 11:59:50|95.12||95.07||95.12||95.07||4
1638532810000|2021-12-03 12:00:10|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|24
1638532820000|2021-12-03 12:00:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|88
1638532830000|2021-12-03 12:00:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|82
1638532860000|2021-12-03 12:01:00|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|64
1638532870000|2021-12-03 12:01:10|95.07||95.07||95.07||95.07||1
1638532880000|2021-12-03 12:01:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|2
1638532890000|2021-12-03 12:01:30|95.17||95.12||95.17||95.12||0
1638532940000|2021-12-03 12:02:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|9
1638532950000|2021-12-03 12:02:30|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|22
1638532990000|2021-12-03 12:03:10|95.22||95.17||95.22||95.17||8
1638533020000|2021-12-03 12:03:40||95.04||95.04||95.04||95.04|19
1638533030000|2021-12-03 12:03:50||95.09||95.09||95.09||95.09|0
1638533040000|2021-12-03 12:04:00|||||||||28
1638533050000|2021-12-03 12:04:10|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|0
1638533060000|2021-12-03 12:04:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|0
1638533110000|2021-12-03 12:05:10||94.99||94.99||94.99||94.99|61
1638533120000|2021-12-03 12:05:20||95.04||95.04||95.04||95.04|0
1638533180000|2021-12-03 12:06:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|18
1638533200000|2021-12-03 12:06:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|11
1638533250000|2021-12-03 12:07:30|||||||||6
1638533260000|2021-12-03 12:07:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|9
1638533270000|2021-12-03 12:07:50|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|0
1638533280000|2021-12-03 12:08:00||95.04||95.04||95.04||95.04|0
1638533290000|2021-12-03 12:08:10|||||||||6
1638533310000|2021-12-03 12:08:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|9
1638533320000|2021-12-03 12:08:40|95.12||95.07||95.12||95.07||12
1638533350000|2021-12-03 12:09:10||94.94||94.99||94.99||94.94|87
1638533390000|2021-12-03 12:09:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|44
1638533400000|2021-12-03 12:10:00|||||||||333
1638533410000|2021-12-03 12:10:10|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|23
1638533420000|2021-12-03 12:10:20||95.09||95.04||95.09||95.04|9
1638533430000|2021-12-03 12:10:30|95.12||95.12||95.17||95.12||0
1638533440000|2021-12-03 12:10:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|3
1638533450000|2021-12-03 12:10:50|||||||||2
1638533470000|2021-12-03 12:11:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|66
1638533520000|2021-12-03 12:12:00|95.27||95.22||95.27||95.22||57
1638533550000|2021-12-03 12:12:30|95.27||95.27||95.27||95.27||2
1638533560000|2021-12-03 12:12:40|95.22||95.22||95.22||95.22||0
1638533580000|2021-12-03 12:13:00||95.09||95.14||95.14||95.09|46
1638533630000|2021-12-03 12:13:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|73
1638533680000|2021-12-03 12:14:40|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|15
1638533760000|2021-12-03 12:16:00|||||||||2
1638533820000|2021-12-03 12:17:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|27
1638533850000|2021-12-03 12:17:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|3
1638533870000|2021-12-03 12:17:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|169
1638533890000|2021-12-03 12:18:10|||||||||2
1638533900000|2021-12-03 12:18:20|||||||||100
1638533910000|2021-12-03 12:18:30|||||||||4
1638533920000|2021-12-03 12:18:40|||||||||100
1638533940000|2021-12-03 12:19:00|||||||||100
1638533960000|2021-12-03 12:19:20|||||||||100
1638533970000|2021-12-03 12:19:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|170
1638534000000|2021-12-03 12:20:00||95.09||95.09||95.09||95.09|130
1638534010000|2021-12-03 12:20:10||95.14||95.14||95.14||95.09|0
1638534020000|2021-12-03 12:20:20||95.09||95.14||95.14||95.09|0
1638534040000|2021-12-03 12:20:40|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|32
1638534060000|2021-12-03 12:21:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|133
1638534080000|2021-12-03 12:21:20|||||||||100
1638534120000|2021-12-03 12:22:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|9
1638534130000|2021-12-03 12:22:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|8
1638534140000|2021-12-03 12:22:20||95.09||95.14||95.14||95.09|0
1638534180000|2021-12-03 12:23:00||95.09||95.14||95.14||95.09|18
1638534200000|2021-12-03 12:23:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|283
1638534240000|2021-12-03 12:24:00|||||||||37
1638534250000|2021-12-03 12:24:10|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|145
1638534260000|2021-12-03 12:24:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|115
1638534270000|2021-12-03 12:24:30|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|512
1638534300000|2021-12-03 12:25:00||95.14||95.19||95.19||95.14|10
1638534310000|2021-12-03 12:25:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|65
1638534340000|2021-12-03 12:25:40|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|1100
1638534380000|2021-12-03 12:26:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|35
1638534390000|2021-12-03 12:26:30|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|15
1638534410000|2021-12-03 12:26:50|95.17||95.12||95.17||95.12||2
1638534420000|2021-12-03 12:27:00|95.17||95.12||95.17||95.12||8
1638534430000|2021-12-03 12:27:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|2
1638534440000|2021-12-03 12:27:20|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|0
1638534450000|2021-12-03 12:27:30|95.17||95.17||95.17||95.17||2
1638534460000|2021-12-03 12:27:40|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|1
1638534470000|2021-12-03 12:27:50|95.17|95.09|95.17|95.04|95.17|95.09|95.17|95.04|1
1638534480000|2021-12-03 12:28:00|95.12|95.09|95.12|95.04|95.17|95.09|95.12|95.04|6
1638534520000|2021-12-03 12:28:40|95.17||95.17||95.17||95.17||3
1638534530000|2021-12-03 12:28:50|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|0
1638534580000|2021-12-03 12:29:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|9
1638534590000|2021-12-03 12:29:50||95.04||95.04||95.04||95.04|2040
1638534600000|2021-12-03 12:30:00|95.12||95.17||95.17||95.12||6
1638534610000|2021-12-03 12:30:10|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|2040
1638534640000|2021-12-03 12:30:40|95.17||95.12||95.17||95.12||7
1638534650000|2021-12-03 12:30:50|95.17||95.12||95.17||95.12||0
1638534690000|2021-12-03 12:31:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.04|9
1638534730000|2021-12-03 12:32:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|8
1638534760000|2021-12-03 12:32:40|||||||||3
1638534790000|2021-12-03 12:33:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|15
1638534850000|2021-12-03 12:34:10|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|75
1638534890000|2021-12-03 12:34:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|35
1638534950000|2021-12-03 12:35:50|||||||||1
1638534990000|2021-12-03 12:36:30|||||||||50
1638535010000|2021-12-03 12:36:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|45
1638535200000|2021-12-03 12:40:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|62
1638535210000|2021-12-03 12:40:10|||||||||1
1638535240000|2021-12-03 12:40:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|160
1638535260000|2021-12-03 12:41:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|2
1638535270000|2021-12-03 12:41:10|||||||||1
1638535300000|2021-12-03 12:41:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|58
1638535340000|2021-12-03 12:42:20|||||||||1
1638535370000|2021-12-03 12:42:50|||||||||1
1638535410000|2021-12-03 12:43:30|||||||||1
1638535430000|2021-12-03 12:43:50|||||||||1
1638535470000|2021-12-03 12:44:30|||||||||1
1638535490000|2021-12-03 12:44:50|||||||||1
1638535500000|2021-12-03 12:45:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|97
1638535510000|2021-12-03 12:45:10|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|19
1638535550000|2021-12-03 12:45:50|||||||||1
1638535580000|2021-12-03 12:46:20|95.07||95.07||95.07||95.07||38
1638535590000|2021-12-03 12:46:30|95.02||95.02||95.02||95.02||1
1638535610000|2021-12-03 12:46:50|||||||||1
1638535650000|2021-12-03 12:47:30|||||||||58
1638535660000|2021-12-03 12:47:40|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|14
1638535680000|2021-12-03 12:48:00|94.97|94.94|94.97|94.89|94.97|94.94|94.97|94.89|6
1638535700000|2021-12-03 12:48:20|||||||||1
1638535710000|2021-12-03 12:48:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|11
1638535720000|2021-12-03 12:48:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|2
1638535760000|2021-12-03 12:49:20|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|14
1638535770000|2021-12-03 12:49:30|95.02||95.02||95.02||95.02||0
1638535790000|2021-12-03 12:49:50|||||||||1
1638535810000|2021-12-03 12:50:10|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|23
1638535830000|2021-12-03 12:50:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|3
1638535840000|2021-12-03 12:50:40||94.94||94.94||94.99||94.94|0
1638535850000|2021-12-03 12:50:50||94.99||94.99||94.99||94.99|0
1638535860000|2021-12-03 12:51:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638535880000|2021-12-03 12:51:20|||||||||1
1638535910000|2021-12-03 12:51:50|||||||||1
1638535940000|2021-12-03 12:52:20|||||||||1
1638535980000|2021-12-03 12:53:00|94.97|94.89|94.97|94.89|95.02|94.89|94.97|94.89|75
1638536030000|2021-12-03 12:53:50|||||||||1
1638536050000|2021-12-03 12:54:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|15
1638536080000|2021-12-03 12:54:40|||||||||6
1638536090000|2021-12-03 12:54:50|94.97|94.89|95.02|94.89|95.02|94.89|94.97|94.89|14
1638536100000|2021-12-03 12:55:00|94.97||94.97||94.97||94.97||0
1638536120000|2021-12-03 12:55:20|||||||||1
1638536150000|2021-12-03 12:55:50|||||||||1
1638536170000|2021-12-03 12:56:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|41
1638536180000|2021-12-03 12:56:20|||||||||1
1638536200000|2021-12-03 12:56:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|20
1638536210000|2021-12-03 12:56:50|94.92|94.84|94.92|94.84|94.92|94.89|94.92|94.84|2
1638536220000|2021-12-03 12:57:00|94.97||94.92||94.97||94.92||20
1638536270000|2021-12-03 12:57:50|||||||||1
1638536300000|2021-12-03 12:58:20|||||||||1
1638536330000|2021-12-03 12:58:50|||||||||1
1638536360000|2021-12-03 12:59:20|||||||||10
1638536390000|2021-12-03 12:59:50|||||||||1
1638536420000|2021-12-03 13:00:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|16
1638536430000|2021-12-03 13:00:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|33
1638536460000|2021-12-03 13:01:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|18
1638536470000|2021-12-03 13:01:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|18
1638536530000|2021-12-03 13:02:10|95.07|94.99|95.07|94.94|95.07|94.99|95.07|94.94|63
1638536540000|2021-12-03 13:02:20||94.99||94.99||94.99||94.99|0
1638536560000|2021-12-03 13:02:40|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|7
1638536570000|2021-12-03 13:02:50|95.02|94.99|95.07|94.99|95.07|94.99|95.02|94.99|2
1638536580000|2021-12-03 13:03:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|19
1638536650000|2021-12-03 13:04:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|46
1638536710000|2021-12-03 13:05:10|95.12||95.12||95.12||95.12||25
1638536720000|2021-12-03 13:05:20|95.07||95.07||95.07||95.07||0
1638536740000|2021-12-03 13:05:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|10
1638536770000|2021-12-03 13:06:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|27
1638536780000|2021-12-03 13:06:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|50
1638536790000|2021-12-03 13:06:30|||||||||19
1638536800000|2021-12-03 13:06:40|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5
1638536820000|2021-12-03 13:07:00|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|10
1638536840000|2021-12-03 13:07:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|6
1638536850000|2021-12-03 13:07:30|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|25
1638536860000|2021-12-03 13:07:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|465
1638536870000|2021-12-03 13:07:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|22
1638536880000|2021-12-03 13:08:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|70
1638536890000|2021-12-03 13:08:10||95.09||95.09||95.09||95.09|32
1638536900000|2021-12-03 13:08:20||95.14||95.14||95.14||95.09|0
1638536910000|2021-12-03 13:08:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638536920000|2021-12-03 13:08:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|64
1638536940000|2021-12-03 13:09:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|272
1638536960000|2021-12-03 13:09:20|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|53
1638536970000|2021-12-03 13:09:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|28
1638536990000|2021-12-03 13:09:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|125
1638537060000|2021-12-03 13:11:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|174
1638537070000|2021-12-03 13:11:10|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|82
1638537080000|2021-12-03 13:11:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|353
1638537090000|2021-12-03 13:11:30|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|65
1638537110000|2021-12-03 13:11:50|||||||||195
1638537120000|2021-12-03 13:12:00||95.09||95.14||95.14||95.09|79
1638537130000|2021-12-03 13:12:10|95.17|95.09|95.17|95.09|95.17|95.14|95.17|95.09|0
1638537150000|2021-12-03 13:12:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|121
1638537180000|2021-12-03 13:13:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|129
1638537220000|2021-12-03 13:13:40||95.04||95.09||95.09||95.04|46
1638537250000|2021-12-03 13:14:10||95.04||95.09||95.09||95.04|6
1638537260000|2021-12-03 13:14:20||95.04||95.04||95.09||95.04|0
1638537270000|2021-12-03 13:14:30||95.09||95.09||95.09||95.09|0
1638537280000|2021-12-03 13:14:40||95.04||95.04||95.09||95.04|26
1638537290000|2021-12-03 13:14:50||95.09||95.09||95.09||95.04|3
1638537320000|2021-12-03 13:15:20|||||||||1
1638537330000|2021-12-03 13:15:30|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|75
1638537340000|2021-12-03 13:15:40|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|2
1638537360000|2021-12-03 13:16:00|||||||||18
1638537370000|2021-12-03 13:16:10|||||||||60
1638537400000|2021-12-03 13:16:40|||||||||8
1638537440000|2021-12-03 13:17:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|50
1638537450000|2021-12-03 13:17:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638537490000|2021-12-03 13:18:10|||||||||50
1638537530000|2021-12-03 13:18:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|537
1638537540000|2021-12-03 13:19:00|||||||||4
1638537550000|2021-12-03 13:19:10|||||||||20
1638537610000|2021-12-03 13:20:10||94.99||95.04||95.04||94.99|93
1638537640000|2021-12-03 13:20:40|||||||||21
1638537660000|2021-12-03 13:21:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|51
1638537670000|2021-12-03 13:21:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|50
1638537680000|2021-12-03 13:21:20|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|2
1638537690000|2021-12-03 13:21:30|95.17||95.12||95.17||95.12||2
1638537740000|2021-12-03 13:22:20|||||||||6
1638537750000|2021-12-03 13:22:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|44
1638537780000|2021-12-03 13:23:00|||||||||1502
1638537790000|2021-12-03 13:23:10|||||||||6
1638537810000|2021-12-03 13:23:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|86
1638537820000|2021-12-03 13:23:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|18
1638537830000|2021-12-03 13:23:50|||||||||1500
1638537870000|2021-12-03 13:24:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|26
1638537930000|2021-12-03 13:25:30|||||||||1
1638537940000|2021-12-03 13:25:40|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|33
1638537960000|2021-12-03 13:26:00|||||||||29
1638538030000|2021-12-03 13:27:10|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|31
1638538050000|2021-12-03 13:27:30|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|46
1638538060000|2021-12-03 13:27:40||95.04||94.99||95.04||94.99|1
1638538070000|2021-12-03 13:27:50|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|0
1638538080000|2021-12-03 13:28:00|95.12|94.94|95.07|94.99|95.12|94.99|95.02|94.94|359
1638538090000|2021-12-03 13:28:10|||||||||88
1638538100000|2021-12-03 13:28:20|95.12||95.12||95.12||95.12||35
1638538110000|2021-12-03 13:28:30||95.04||95.04||95.04||95.04|28
1638538120000|2021-12-03 13:28:40||94.99||95.04||95.04||94.99|0
1638538140000|2021-12-03 13:29:00|||||||||86
1638538160000|2021-12-03 13:29:20|||||||||151
1638538170000|2021-12-03 13:29:30|||||||||108
1638538190000|2021-12-03 13:29:50|95.17||95.17||95.17||95.17||3
1638538200000|2021-12-03 13:30:00|95.12|94.99|94.82|94.69|95.12|94.99|94.77|94.69|2292
1638538210000|2021-12-03 13:30:10|94.77|94.74|94.67|94.59|94.77|94.74|94.67|94.59|310
1638538220000|2021-12-03 13:30:20|94.72|94.54|94.77|94.64|94.77|94.64|94.67|94.54|624
1638538230000|2021-12-03 13:30:30|94.72||94.72||94.72||94.72||131
1638538240000|2021-12-03 13:30:40|94.77|94.59|94.72|94.59|94.77|94.64|94.72|94.59|177
1638538250000|2021-12-03 13:30:50|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.59|84
1638538260000|2021-12-03 13:31:00|94.82|94.74|94.87|94.79|94.92|94.79|94.82|94.74|330
1638538270000|2021-12-03 13:31:10|94.92|94.84|95.02|94.89|95.02|94.94|94.92|94.84|17
1638538280000|2021-12-03 13:31:20|95.07|94.94|95.07|94.99|95.07|94.99|95.07|94.94|44
1638538290000|2021-12-03 13:31:30|94.97|94.94|95.12|95.04|95.12|95.04|94.97|94.89|715
1638538300000|2021-12-03 13:31:40||94.99||95.04||95.04||94.99|591
1638538310000|2021-12-03 13:31:50|95.17|95.09|95.17|95.09|95.22|95.09|95.17|95.09|331
1638538320000|2021-12-03 13:32:00|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|18
1638538330000|2021-12-03 13:32:10|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.09|33
1638538340000|2021-12-03 13:32:20|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.09|124
1638538350000|2021-12-03 13:32:30|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.14|125
1638538360000|2021-12-03 13:32:40|95.17|95.09|95.17|95.04|95.17|95.09|95.12|95.04|64
1638538370000|2021-12-03 13:32:50|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.04|27
1638538380000|2021-12-03 13:33:00|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|15
1638538390000|2021-12-03 13:33:10|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|446
1638538400000|2021-12-03 13:33:20|||||||||71
1638538430000|2021-12-03 13:33:50||94.99||95.04||95.04||94.99|34
1638538440000|2021-12-03 13:34:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|854
1638538450000|2021-12-03 13:34:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|59
1638538460000|2021-12-03 13:34:20|95.07|94.94|95.07|94.99|95.07|94.99|95.07|94.94|1119
1638538480000|2021-12-03 13:34:40|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|234
1638538490000|2021-12-03 13:34:50|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|551
1638538510000|2021-12-03 13:35:10|95.22||95.22||95.22||95.22||100
1638538520000|2021-12-03 13:35:20|95.27|95.14|95.27|95.14|95.27|95.14|95.22|95.14|255
1638538530000|2021-12-03 13:35:30||95.19||95.14||95.19||95.14|4
1638538560000|2021-12-03 13:36:00|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|0
1638538570000|2021-12-03 13:36:10|95.27||95.22||95.27||95.22||10
1638538590000|2021-12-03 13:36:30|||||||||1
1638538600000|2021-12-03 13:36:40|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|48
1638538610000|2021-12-03 13:36:50|95.22|95.09|95.17|95.09|95.27|95.09|95.17|95.09|106
1638538620000|2021-12-03 13:37:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|75
1638538630000|2021-12-03 13:37:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|161
1638538650000|2021-12-03 13:37:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|14
1638538670000|2021-12-03 13:37:50|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|1011
1638538680000|2021-12-03 13:38:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|76
1638538700000|2021-12-03 13:38:20|95.12|95.04|95.12|94.99|95.12|95.04|95.12|94.99|4
1638538710000|2021-12-03 13:38:30|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|1276
1638538720000|2021-12-03 13:38:40|95.07|95.04|95.07|94.99|95.07|95.04|95.07|94.99|699
1638538730000|2021-12-03 13:38:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|462
1638538750000|2021-12-03 13:39:10|||||||||501
1638538770000|2021-12-03 13:39:30|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|248
1638538790000|2021-12-03 13:39:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|56
1638538800000|2021-12-03 13:40:00|95.17||95.17||95.17||95.17||24
1638538810000|2021-12-03 13:40:10|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|162
1638538820000|2021-12-03 13:40:20||95.09||95.09||95.09||95.04|0
1638538860000|2021-12-03 13:41:00|95.12|95.04|95.17|95.04|95.17|95.09|95.12|95.04|69
1638538870000|2021-12-03 13:41:10|95.12|95.09|95.17|95.04|95.17|95.09|95.12|95.04|0
1638538880000|2021-12-03 13:41:20|95.12|95.09|95.12|95.04|95.12|95.09|95.12|95.04|0
1638538920000|2021-12-03 13:42:00|||||||||2
1638538930000|2021-12-03 13:42:10|||||||||35
1638538960000|2021-12-03 13:42:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|82
1638538970000|2021-12-03 13:42:50|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|0
1638539020000|2021-12-03 13:43:40|95.17||95.17||95.17||95.17||8
1638539030000|2021-12-03 13:43:50|95.12||95.12||95.12||95.12||0
1638539040000|2021-12-03 13:44:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|29
1638539050000|2021-12-03 13:44:10|||||||||1
1638539060000|2021-12-03 13:44:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|92
1638539070000|2021-12-03 13:44:30|||||||||9
1638539080000|2021-12-03 13:44:40|95.07|94.89|95.02|94.94|95.07|94.94|95.02|94.89|23
1638539090000|2021-12-03 13:44:50||94.89||94.94||94.94||94.89|0
1638539100000|2021-12-03 13:45:00|95.07|94.99|95.07|94.94|95.07|94.99|95.02|94.94|32
1638539110000|2021-12-03 13:45:10|95.02|94.99|95.02|94.94|95.02|94.99|95.02|94.94|0
1638539130000|2021-12-03 13:45:30|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|2
1638539160000|2021-12-03 13:46:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.84|626
1638539170000|2021-12-03 13:46:10||94.89||94.94||94.94||94.89|0
1638539180000|2021-12-03 13:46:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|539
1638539190000|2021-12-03 13:46:30|||||||||220
1638539220000|2021-12-03 13:47:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|232
1638539230000|2021-12-03 13:47:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|50
1638539250000|2021-12-03 13:47:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|29
1638539270000|2021-12-03 13:47:50|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|269
1638539280000|2021-12-03 13:48:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|181
1638539290000|2021-12-03 13:48:10|||||||||34
1638539300000|2021-12-03 13:48:20|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|300
1638539330000|2021-12-03 13:48:50||94.99||94.99||94.99||94.99|113
1638539340000|2021-12-03 13:49:00|95.17|95.04|95.17|95.09|95.17|95.09|95.17|95.04|11
1638539350000|2021-12-03 13:49:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|24
1638539360000|2021-12-03 13:49:20|95.17||95.17||95.17||95.17||6
1638539370000|2021-12-03 13:49:30||95.09||95.09||95.09||95.04|0
1638539390000|2021-12-03 13:49:50|||||||||2
1638539400000|2021-12-03 13:50:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|77
1638539420000|2021-12-03 13:50:20|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|76
1638539430000|2021-12-03 13:50:30|95.07||95.07||95.12||95.07||0
1638539440000|2021-12-03 13:50:40|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|262
1638539450000|2021-12-03 13:50:50||95.04||95.09||95.09||95.04|0
1638539470000|2021-12-03 13:51:10|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|36
1638539480000|2021-12-03 13:51:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|64
1638539500000|2021-12-03 13:51:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|112
1638539510000|2021-12-03 13:51:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|26
1638539520000|2021-12-03 13:52:00|||||||||81
1638539530000|2021-12-03 13:52:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|176
1638539540000|2021-12-03 13:52:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|40
1638539550000|2021-12-03 13:52:30|95.22|95.14|95.27|95.14|95.27|95.14|95.22|95.14|231
1638539560000|2021-12-03 13:52:40|95.22||95.22||95.22||95.22||0
1638539590000|2021-12-03 13:53:10|95.27||95.22||95.27||95.22||31
1638539620000|2021-12-03 13:53:40|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|41
1638539650000|2021-12-03 13:54:10|||||||||13
1638539660000|2021-12-03 13:54:20|95.22||95.22||95.22||95.22||3
1638539670000|2021-12-03 13:54:30|95.17|95.14|95.22|95.14|95.22|95.14|95.17|95.09|2
1638539680000|2021-12-03 13:54:40||95.09||95.14||95.14||95.09|26
1638539690000|2021-12-03 13:54:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|20
1638539700000|2021-12-03 13:55:00|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|12
1638539710000|2021-12-03 13:55:10||95.09||95.14||95.14||95.09|0
1638539730000|2021-12-03 13:55:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|1114
1638539740000|2021-12-03 13:55:40|95.27||95.27||95.27||95.27||4
1638539750000|2021-12-03 13:55:50||95.19||95.19||95.19||95.19|0
1638539760000|2021-12-03 13:56:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|9
1638539770000|2021-12-03 13:56:10|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|2
1638539810000|2021-12-03 13:56:50|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|76
1638539830000|2021-12-03 13:57:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|33
1638539840000|2021-12-03 13:57:20|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|43
1638539850000|2021-12-03 13:57:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|789
1638539860000|2021-12-03 13:57:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|83
1638539870000|2021-12-03 13:57:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|28
1638539880000|2021-12-03 13:58:00|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|13
1638539910000|2021-12-03 13:58:30|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|40
1638539920000|2021-12-03 13:58:40|95.22||95.22||95.27||95.22||3
1638539940000|2021-12-03 13:59:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|9
1638539970000|2021-12-03 13:59:30||95.14||95.14||95.14||95.14|20
1638539980000|2021-12-03 13:59:40|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|5
1638539990000|2021-12-03 13:59:50|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|136
1638540000000|2021-12-03 14:00:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|18
1638540030000|2021-12-03 14:00:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|52
1638540050000|2021-12-03 14:00:50|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|49
1638540070000|2021-12-03 14:01:10|||||||||7
1638540090000|2021-12-03 14:01:30|95.27|95.19|95.32|95.19|95.32|95.19|95.27|95.19|4
1638540100000|2021-12-03 14:01:40|95.27||95.27||95.32||95.27||0
1638540110000|2021-12-03 14:01:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|3
1638540120000|2021-12-03 14:02:00|||||||||6
1638540140000|2021-12-03 14:02:20|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.19|22
1638540160000|2021-12-03 14:02:40|95.32||95.27||95.32||95.27||22
1638540170000|2021-12-03 14:02:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|2
1638540180000|2021-12-03 14:03:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|6
1638540190000|2021-12-03 14:03:10|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|5
1638540220000|2021-12-03 14:03:40|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|4
1638540230000|2021-12-03 14:03:50|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|36
1638540240000|2021-12-03 14:04:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|53
1638540250000|2021-12-03 14:04:10|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|3
1638540260000|2021-12-03 14:04:20|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|23
1638540270000|2021-12-03 14:04:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|4
1638540280000|2021-12-03 14:04:40|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|7
1638540290000|2021-12-03 14:04:50|95.37||95.37||95.42||95.37||2
1638540310000|2021-12-03 14:05:10|95.42||95.37||95.42||95.37||16
1638540320000|2021-12-03 14:05:20|95.42||95.37||95.42||95.37||2
1638540330000|2021-12-03 14:05:30|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.34|5
1638540350000|2021-12-03 14:05:50||95.29||95.34||95.34||95.29|22
1638540360000|2021-12-03 14:06:00|||||||||13
1638540370000|2021-12-03 14:06:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|39
1638540380000|2021-12-03 14:06:20|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|3
1638540400000|2021-12-03 14:06:40||95.34||95.39||95.39||95.34|24
1638540420000|2021-12-03 14:07:00|||||||||7
1638540440000|2021-12-03 14:07:20||95.34||95.39||95.39||95.34|4036
1638540490000|2021-12-03 14:08:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|102
1638540500000|2021-12-03 14:08:20||95.39||95.44||95.44||95.39|55
1638540510000|2021-12-03 14:08:30||95.39||95.44||95.44||95.39|0
1638540530000|2021-12-03 14:08:50||95.39||95.44||95.44||95.39|11
1638540540000|2021-12-03 14:09:00||95.39||95.44||95.44||95.39|12
1638540560000|2021-12-03 14:09:20|||||||||1
1638540590000|2021-12-03 14:09:50|||||||||1
1638540600000|2021-12-03 14:10:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|236
1638540630000|2021-12-03 14:10:30|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|70
1638540660000|2021-12-03 14:11:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|13
1638540670000|2021-12-03 14:11:10|95.57||95.52||95.57||95.52||2
1638540760000|2021-12-03 14:12:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|50
1638540770000|2021-12-03 14:12:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|568
1638540790000|2021-12-03 14:13:10|95.57||95.57||95.57||95.57||10
1638540800000|2021-12-03 14:13:20|95.52||95.52||95.52||95.52||0
1638540810000|2021-12-03 14:13:30|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|37
1638540830000|2021-12-03 14:13:50|||||||||59
1638540840000|2021-12-03 14:14:00|||||||||7
1638540880000|2021-12-03 14:14:40|||||||||1
1638540890000|2021-12-03 14:14:50|||||||||41
1638540900000|2021-12-03 14:15:00|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|624
1638540910000|2021-12-03 14:15:10||95.49||95.49||95.49||95.49|2
1638540930000|2021-12-03 14:15:30|95.62||95.57||95.62||95.57||2
1638540960000|2021-12-03 14:16:00|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|101
1638540990000|2021-12-03 14:16:30|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|1175
1638541000000|2021-12-03 14:16:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|399
1638541020000|2021-12-03 14:17:00||95.59||95.59||95.64||95.59|122
1638541030000|2021-12-03 14:17:10|95.67||95.67||95.67||95.67||0
1638541120000|2021-12-03 14:18:40|95.72||95.67||95.72||95.67||23
1638541140000|2021-12-03 14:19:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|229
1638541190000|2021-12-03 14:19:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|180
1638541200000|2021-12-03 14:20:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|50
1638541210000|2021-12-03 14:20:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|32
1638541240000|2021-12-03 14:20:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|67
1638541250000|2021-12-03 14:20:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|41
1638541260000|2021-12-03 14:21:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|45
1638541270000|2021-12-03 14:21:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|1
1638541320000|2021-12-03 14:22:00|||||||||22
1638541350000|2021-12-03 14:22:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|3
1638541370000|2021-12-03 14:22:50|||||||||1
1638541460000|2021-12-03 14:24:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|134
1638541490000|2021-12-03 14:24:50|||||||||12
1638541520000|2021-12-03 14:25:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|387
1638541540000|2021-12-03 14:25:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|250
1638541560000|2021-12-03 14:26:00|||||||||2
1638541610000|2021-12-03 14:26:50||95.54||95.59||95.59||95.54|70
1638541620000|2021-12-03 14:27:00|||||||||1
1638541640000|2021-12-03 14:27:20||95.54||95.59||95.59||95.54|1
1638541650000|2021-12-03 14:27:30|||||||||34
1638541660000|2021-12-03 14:27:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|36
1638541670000|2021-12-03 14:27:50||95.59||95.64||95.64||95.59|1
1638541690000|2021-12-03 14:28:10|||||||||186
1638541710000|2021-12-03 14:28:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|4
1638541720000|2021-12-03 14:28:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|1
1638541760000|2021-12-03 14:29:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|5
1638541770000|2021-12-03 14:29:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|10
1638541780000|2021-12-03 14:29:40|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|3
1638541800000|2021-12-03 14:30:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|254
1638541810000|2021-12-03 14:30:10|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|61
1638541820000|2021-12-03 14:30:20|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|18
1638541830000|2021-12-03 14:30:30|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|55
1638541840000|2021-12-03 14:30:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|17
1638541850000|2021-12-03 14:30:50|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|22
1638541860000|2021-12-03 14:31:00|95.62|95.54|95.57|95.49|95.67|95.59|95.57|95.44|70
1638541870000|2021-12-03 14:31:10|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|13
1638541880000|2021-12-03 14:31:20||95.44||95.49||95.49||95.44|1
1638541890000|2021-12-03 14:31:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|122
1638541900000|2021-12-03 14:31:40|||||||||7
1638541910000|2021-12-03 14:31:50|||||||||1
1638541920000|2021-12-03 14:32:00|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|39
1638541930000|2021-12-03 14:32:10|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.49|2
1638541940000|2021-12-03 14:32:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|28
1638541950000|2021-12-03 14:32:30|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|18
1638541960000|2021-12-03 14:32:40|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|10
1638541970000|2021-12-03 14:32:50|95.67|95.59|95.67|95.54|95.67|95.59|95.62|95.54|10
1638541980000|2021-12-03 14:33:00|95.62|95.59|95.57|95.49|95.62|95.59|95.57|95.49|56
1638541990000|2021-12-03 14:33:10|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|5
1638542010000|2021-12-03 14:33:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|3
1638542020000|2021-12-03 14:33:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|44
1638542030000|2021-12-03 14:33:50|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|43
1638542040000|2021-12-03 14:34:00|95.57|95.39|95.57|95.49|95.57|95.49|95.52|95.39|43
1638542050000|2021-12-03 14:34:10|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|10
1638542060000|2021-12-03 14:34:20|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|66
1638542070000|2021-12-03 14:34:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|64
1638542080000|2021-12-03 14:34:40|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|6
1638542100000|2021-12-03 14:35:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|69
1638542110000|2021-12-03 14:35:10|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|91
1638542120000|2021-12-03 14:35:20|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|62
1638542130000|2021-12-03 14:35:30|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|29
1638542140000|2021-12-03 14:35:40|95.62|95.54|95.62|95.54|95.62|95.59|95.62|95.54|187
1638542150000|2021-12-03 14:35:50|95.57|95.49|95.57|95.49|95.57|95.54|95.57|95.49|127
1638542160000|2021-12-03 14:36:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|524
1638542170000|2021-12-03 14:36:10|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|61
1638542180000|2021-12-03 14:36:20|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|30
1638542190000|2021-12-03 14:36:30|95.67|95.59|95.57|95.49|95.67|95.59|95.57|95.49|183
1638542200000|2021-12-03 14:36:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|50
1638542210000|2021-12-03 14:36:50|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|2120
1638542220000|2021-12-03 14:37:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|147
1638542230000|2021-12-03 14:37:10|95.67||95.62||95.67||95.62||41
1638542240000|2021-12-03 14:37:20|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|141
1638542250000|2021-12-03 14:37:30|95.62|95.59|95.67|95.59|95.67|95.59|95.62|95.54|295
1638542260000|2021-12-03 14:37:40|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|735
1638542270000|2021-12-03 14:37:50|95.77|95.69|95.82|95.74|95.82|95.74|95.72|95.69|1004
1638542280000|2021-12-03 14:38:00|||||||||508
1638542290000|2021-12-03 14:38:10|95.77|95.69|95.77|95.69|95.77|95.74|95.77|95.69|27
1638542300000|2021-12-03 14:38:20|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|20
1638542310000|2021-12-03 14:38:30|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|9
1638542330000|2021-12-03 14:38:50|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|3
1638542340000|2021-12-03 14:39:00|95.77|95.69|95.77|95.64|95.77|95.69|95.72|95.64|172
1638542350000|2021-12-03 14:39:10|95.72||95.72||95.77||95.72||48
1638542360000|2021-12-03 14:39:20|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|88
1638542370000|2021-12-03 14:39:30|95.67|95.59|95.67|95.59|95.72|95.64|95.67|95.59|8
1638542380000|2021-12-03 14:39:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|19
1638542390000|2021-12-03 14:39:50|95.72|95.54|95.67|95.59|95.72|95.59|95.67|95.54|0
1638542400000|2021-12-03 14:40:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|62
1638542410000|2021-12-03 14:40:10|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|11
1638542420000|2021-12-03 14:40:20||95.59||95.64||95.64||95.59|0
1638542430000|2021-12-03 14:40:30|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|22
1638542440000|2021-12-03 14:40:40|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|11
1638542450000|2021-12-03 14:40:50||95.59||95.59||95.64||95.59|5
1638542460000|2021-12-03 14:41:00|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.59|244
1638542470000|2021-12-03 14:41:10|95.62|95.54|95.57|95.49|95.62|95.59|95.57|95.49|358
1638542480000|2021-12-03 14:41:20|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|391
1638542490000|2021-12-03 14:41:30||95.49||95.54||95.54||95.49|174
1638542500000|2021-12-03 14:41:40|||||||||6
1638542510000|2021-12-03 14:41:50|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|10
1638542520000|2021-12-03 14:42:00|||||||||416
1638542530000|2021-12-03 14:42:10|95.52|95.44|95.52|95.39|95.52|95.49|95.52|95.39|90
1638542540000|2021-12-03 14:42:20|95.47|95.44|95.47|95.39|95.52|95.44|95.47|95.39|22
1638542550000|2021-12-03 14:42:30|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|9
1638542560000|2021-12-03 14:42:40|||||||||4
1638542570000|2021-12-03 14:42:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|3
1638542580000|2021-12-03 14:43:00|95.52||95.47||95.52||95.47||11
1638542590000|2021-12-03 14:43:10|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|3
1638542600000|2021-12-03 14:43:20|95.47|95.44|95.52|95.44|95.52|95.44|95.47|95.39|8
1638542610000|2021-12-03 14:43:30|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|20
1638542620000|2021-12-03 14:43:40|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|31
1638542630000|2021-12-03 14:43:50|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|280
1638542640000|2021-12-03 14:44:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|2
1638542650000|2021-12-03 14:44:10|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|21
1638542660000|2021-12-03 14:44:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|164
1638542670000|2021-12-03 14:44:30||95.29||95.34||95.34||95.29|49
1638542680000|2021-12-03 14:44:40|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|247
1638542690000|2021-12-03 14:44:50|95.47||95.47||95.47||95.42||27
1638542700000|2021-12-03 14:45:00|95.42|95.39|95.47|95.34|95.47|95.39|95.42|95.34|575
1638542710000|2021-12-03 14:45:10|95.52|95.39|95.57|95.44|95.57|95.49|95.52|95.39|341
1638542720000|2021-12-03 14:45:20|95.52||95.52||95.52||95.52||0
1638542730000|2021-12-03 14:45:30|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.39|90
1638542740000|2021-12-03 14:45:40|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|0
1638542750000|2021-12-03 14:45:50|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|42
1638542760000|2021-12-03 14:46:00|95.42|95.34|95.42|95.34|95.47|95.34|95.42|95.34|36
1638542770000|2021-12-03 14:46:10|95.47|95.39|95.47|95.34|95.47|95.39|95.42|95.34|0
1638542780000|2021-12-03 14:46:20|95.42||95.42||95.47||95.42||0
1638542800000|2021-12-03 14:46:40|95.37|95.29|95.37|95.29|95.42|95.29|95.37|95.29|48
1638542820000|2021-12-03 14:47:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|79
1638542830000|2021-12-03 14:47:10|95.47|95.39|95.42|95.34|95.47|95.39|95.37|95.29|45
1638542840000|2021-12-03 14:47:20|95.47|95.29|95.47|95.39|95.47|95.39|95.42|95.29|2
1638542850000|2021-12-03 14:47:30|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|6
1638542860000|2021-12-03 14:47:40|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|123
1638542870000|2021-12-03 14:47:50|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|1
1638542880000|2021-12-03 14:48:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|9
1638542890000|2021-12-03 14:48:10|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|40
1638542900000|2021-12-03 14:48:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|3
1638542920000|2021-12-03 14:48:40||95.34||95.39||95.39||95.34|33
1638542930000|2021-12-03 14:48:50||95.34||95.39||95.39||95.34|0
1638542940000|2021-12-03 14:49:00|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|17
1638542950000|2021-12-03 14:49:10|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|5
1638542970000|2021-12-03 14:49:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|45
1638542990000|2021-12-03 14:49:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|142
1638543000000|2021-12-03 14:50:00|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|340
1638543010000|2021-12-03 14:50:10|95.32|95.24|95.27|95.19|95.32|95.29|95.27|95.19|95
1638543030000|2021-12-03 14:50:30|||||||||25
1638543040000|2021-12-03 14:50:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|63
1638543050000|2021-12-03 14:50:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|47
1638543060000|2021-12-03 14:51:00|95.22||95.17||95.22||95.17||1
1638543080000|2021-12-03 14:51:20|||||||||46
1638543090000|2021-12-03 14:51:30|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|41
1638543100000|2021-12-03 14:51:40|95.17|95.09|95.27|95.14|95.27|95.19|95.17|95.09|45
1638543110000|2021-12-03 14:51:50|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|3
1638543120000|2021-12-03 14:52:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|96
1638543130000|2021-12-03 14:52:10|95.27||95.22||95.27||95.22||1
1638543140000|2021-12-03 14:52:20|||||||||6
1638543150000|2021-12-03 14:52:30|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|40
1638543170000|2021-12-03 14:52:50|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|48
1638543180000|2021-12-03 14:53:00|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|100
1638543190000|2021-12-03 14:53:10|95.07|95.04|95.12|95.04|95.12|95.04|95.07|94.99|34
1638543200000|2021-12-03 14:53:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|48
1638543210000|2021-12-03 14:53:30|||||||||150
1638543220000|2021-12-03 14:53:40|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|8
1638543230000|2021-12-03 14:53:50||94.99||95.04||95.04||94.99|0
1638543240000|2021-12-03 14:54:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|29
1638543250000|2021-12-03 14:54:10|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|53
1638543260000|2021-12-03 14:54:20|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|14
1638543270000|2021-12-03 14:54:30|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|37
1638543280000|2021-12-03 14:54:40||94.89||94.94||94.94||94.89|83
1638543290000|2021-12-03 14:54:50||94.89||94.94||94.94||94.89|1
1638543300000|2021-12-03 14:55:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|115
1638543310000|2021-12-03 14:55:10|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|8
1638543320000|2021-12-03 14:55:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|16
1638543330000|2021-12-03 14:55:30|95.17|95.09|95.07|94.99|95.17|95.09|95.02|94.94|1187
1638543340000|2021-12-03 14:55:40|95.12|94.94|95.12|95.04|95.12|95.04|95.12|94.94|36
1638543350000|2021-12-03 14:55:50|||||||||50
1638543360000|2021-12-03 14:56:00|||||||||11
1638543370000|2021-12-03 14:56:10|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|34
1638543390000|2021-12-03 14:56:30|95.12|95.04|95.17|95.04|95.17|95.04|95.12|95.04|42
1638543400000|2021-12-03 14:56:40|95.12|95.09|95.12|95.04|95.17|95.09|95.12|95.04|28
1638543410000|2021-12-03 14:56:50|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|5
1638543420000|2021-12-03 14:57:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|218
1638543430000|2021-12-03 14:57:10|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638543440000|2021-12-03 14:57:20|95.22|95.04|95.17|95.09|95.22|95.09|95.17|95.04|23
1638543450000|2021-12-03 14:57:30|||||||||1
1638543460000|2021-12-03 14:57:40|95.12|95.04|95.17|95.09|95.22|95.09|95.12|95.04|28
1638543470000|2021-12-03 14:57:50|95.22||95.17||95.22||95.17||2
1638543480000|2021-12-03 14:58:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|94.99|51
1638543500000|2021-12-03 14:58:20||94.99||95.04||95.04||94.99|0
1638543510000|2021-12-03 14:58:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|14
1638543520000|2021-12-03 14:58:40|95.07|94.99|95.07|94.99|95.07|95.04|95.07|94.94|0
1638543530000|2021-12-03 14:58:50|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|21
1638543540000|2021-12-03 14:59:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|493
1638543550000|2021-12-03 14:59:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1
1638543560000|2021-12-03 14:59:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|539
1638543570000|2021-12-03 14:59:30|94.97||94.92||94.97||94.92||20
1638543580000|2021-12-03 14:59:40|94.97||94.97||94.97||94.97||45
1638543590000|2021-12-03 14:59:50|94.92|94.89|94.97|94.84|94.97|94.89|94.92|94.84|73
1638543600000|2021-12-03 15:00:00|95.02|94.89|95.02|94.94|95.07|94.94|95.02|94.89|131
1638543610000|2021-12-03 15:00:10|95.07|94.89|95.07|94.99|95.07|94.99|95.07|94.89|65
1638543620000|2021-12-03 15:00:20|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|68
1638543630000|2021-12-03 15:00:30|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|36
1638543640000|2021-12-03 15:00:40|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|54
1638543650000|2021-12-03 15:00:50|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|342
1638543660000|2021-12-03 15:01:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|24
1638543670000|2021-12-03 15:01:10|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|27
1638543680000|2021-12-03 15:01:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|38
1638543690000|2021-12-03 15:01:30|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|42
1638543700000|2021-12-03 15:01:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|3
1638543710000|2021-12-03 15:01:50|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|21
1638543720000|2021-12-03 15:02:00|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|34
1638543730000|2021-12-03 15:02:10|95.07|94.94|94.97|94.89|95.07|94.99|94.97|94.89|57
1638543740000|2021-12-03 15:02:20|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|6
1638543750000|2021-12-03 15:02:30|95.07|94.89|95.02|94.94|95.07|94.94|95.02|94.89|269
1638543760000|2021-12-03 15:02:40|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|182
1638543770000|2021-12-03 15:02:50|95.02|94.94|95.02|94.89|95.02|94.94|95.02|94.89|23
1638543780000|2021-12-03 15:03:00|94.97|94.94|95.02|94.89|95.02|94.94|94.97|94.89|19
1638543790000|2021-12-03 15:03:10||94.94||94.94||94.94||94.89|0
1638543800000|2021-12-03 15:03:20|95.07|94.89|94.97|94.89|95.07|94.89|94.97|94.89|271
1638543810000|2021-12-03 15:03:30|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|79
1638543820000|2021-12-03 15:03:40|||||||||4
1638543830000|2021-12-03 15:03:50|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|57
1638543840000|2021-12-03 15:04:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|21
1638543850000|2021-12-03 15:04:10|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|357
1638543860000|2021-12-03 15:04:20|||||||||100
1638543870000|2021-12-03 15:04:30|94.97|94.89|94.97|94.89|95.02|94.89|94.97|94.89|3
1638543880000|2021-12-03 15:04:40|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|49
1638543890000|2021-12-03 15:04:50|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|17
1638543900000|2021-12-03 15:05:00|95.07|94.94|94.97|94.89|95.07|94.94|94.97|94.89|142
1638543910000|2021-12-03 15:05:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|0
1638543930000|2021-12-03 15:05:30|95.07||95.02||95.07||95.02||133
1638543940000|2021-12-03 15:05:40|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|221
1638543950000|2021-12-03 15:05:50|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|326
1638543960000|2021-12-03 15:06:00|94.97|94.89|95.07|94.94|95.07|94.94|94.97|94.89|166
1638543970000|2021-12-03 15:06:10|95.02|94.99|95.07|94.99|95.12|94.99|95.02|94.94|14
1638543990000|2021-12-03 15:06:30|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|9
1638544000000|2021-12-03 15:06:40||94.94||94.99||94.99||94.94|38
1638544010000|2021-12-03 15:06:50|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|60
1638544020000|2021-12-03 15:07:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|28
1638544030000|2021-12-03 15:07:10|95.17|95.04|95.12|95.04|95.17|95.09|95.12|95.04|613
1638544040000|2021-12-03 15:07:20|95.17||95.12||95.17||95.12||2
1638544050000|2021-12-03 15:07:30|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|53
1638544060000|2021-12-03 15:07:40|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|18
1638544070000|2021-12-03 15:07:50|||||||||16
1638544090000|2021-12-03 15:08:10|95.17|95.09|95.22|95.09|95.22|95.14|95.17|95.04|32
1638544100000|2021-12-03 15:08:20|95.17|95.14|95.17|95.09|95.22|95.14|95.12|95.04|46
1638544110000|2021-12-03 15:08:30|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|6
1638544120000|2021-12-03 15:08:40|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|0
1638544130000|2021-12-03 15:08:50|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|15
1638544140000|2021-12-03 15:09:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|144
1638544160000|2021-12-03 15:09:20||94.89||94.94||94.94||94.89|9
1638544170000|2021-12-03 15:09:30|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.89|563
1638544180000|2021-12-03 15:09:40||94.89||94.94||94.94||94.89|29
1638544190000|2021-12-03 15:09:50||94.89||94.94||94.94||94.89|9
1638544200000|2021-12-03 15:10:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|55
1638544210000|2021-12-03 15:10:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|70
1638544220000|2021-12-03 15:10:20|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|29
1638544230000|2021-12-03 15:10:30|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|66
1638544240000|2021-12-03 15:10:40|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|4
1638544250000|2021-12-03 15:10:50|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|5
1638544260000|2021-12-03 15:11:00|95.07||95.07||95.07||95.02||41
1638544270000|2021-12-03 15:11:10|95.02|94.99|95.02|94.94|95.07|94.99|95.02|94.94|132
1638544280000|2021-12-03 15:11:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|100
1638544290000|2021-12-03 15:11:30|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|108
1638544300000|2021-12-03 15:11:40|94.97|94.94|95.02|94.94|95.07|94.99|94.97|94.94|14
1638544310000|2021-12-03 15:11:50|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.99|10
1638544320000|2021-12-03 15:12:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|14
1638544330000|2021-12-03 15:12:10|95.02|94.94|95.02|94.94|95.02|94.99|95.02|94.94|47
1638544340000|2021-12-03 15:12:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.94|193
1638544350000|2021-12-03 15:12:30|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|16
1638544360000|2021-12-03 15:12:40|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|13
1638544380000|2021-12-03 15:13:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|73
1638544390000|2021-12-03 15:13:10|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|4
1638544400000|2021-12-03 15:13:20|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|5
1638544430000|2021-12-03 15:13:50|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|40
1638544440000|2021-12-03 15:14:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|124
1638544450000|2021-12-03 15:14:10|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|142
1638544460000|2021-12-03 15:14:20|94.97|94.94|94.97|94.89|95.02|94.94|94.97|94.89|0
1638544470000|2021-12-03 15:14:30|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.89|51
1638544480000|2021-12-03 15:14:40|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|7
1638544490000|2021-12-03 15:14:50|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|1
1638544500000|2021-12-03 15:15:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|104
1638544510000|2021-12-03 15:15:10|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|130
1638544520000|2021-12-03 15:15:20|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|12
1638544530000|2021-12-03 15:15:30|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|4
1638544540000|2021-12-03 15:15:40|95.17||95.12||95.17||95.12||7
1638544550000|2021-12-03 15:15:50|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|17
1638544560000|2021-12-03 15:16:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|2
1638544580000|2021-12-03 15:16:20|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|16
1638544610000|2021-12-03 15:16:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|41
1638544620000|2021-12-03 15:17:00|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|12
1638544630000|2021-12-03 15:17:10|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|3
1638544640000|2021-12-03 15:17:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|116
1638544650000|2021-12-03 15:17:30|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.09|10
1638544660000|2021-12-03 15:17:40|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|2
1638544670000|2021-12-03 15:17:50|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|70
1638544680000|2021-12-03 15:18:00|||||||||11
1638544700000|2021-12-03 15:18:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|28
1638544710000|2021-12-03 15:18:30|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|9
1638544720000|2021-12-03 15:18:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|7
1638544730000|2021-12-03 15:18:50||95.19||95.24||95.24||95.19|0
1638544740000|2021-12-03 15:19:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|4
1638544750000|2021-12-03 15:19:10|95.27|95.19|95.27|95.19|95.27|95.24|95.27|95.19|0
1638544760000|2021-12-03 15:19:20|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|15
1638544770000|2021-12-03 15:19:30|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|13
1638544780000|2021-12-03 15:19:40||95.09||95.09||95.14||95.09|20
1638544790000|2021-12-03 15:19:50|95.17||95.17||95.22||95.17||0
1638544800000|2021-12-03 15:20:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|14
1638544810000|2021-12-03 15:20:10|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|19
1638544830000|2021-12-03 15:20:30|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|28
1638544840000|2021-12-03 15:20:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|19
1638544850000|2021-12-03 15:20:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|4
1638544860000|2021-12-03 15:21:00|||||||||4
1638544880000|2021-12-03 15:21:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|15
1638544890000|2021-12-03 15:21:30|95.12|95.04|95.12|95.04|95.17|95.04|95.12|95.04|2
1638544900000|2021-12-03 15:21:40|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|83
1638544920000|2021-12-03 15:22:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|13
1638544930000|2021-12-03 15:22:10|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|6
1638544940000|2021-12-03 15:22:20|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|9
1638544970000|2021-12-03 15:22:50||95.04||95.04||95.04||95.04|10
1638544980000|2021-12-03 15:23:00|95.12|95.09|95.12|95.04|95.17|95.09|95.12|95.04|12
1638544990000|2021-12-03 15:23:10|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.09|15
1638545000000|2021-12-03 15:23:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|12
1638545020000|2021-12-03 15:23:40|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|18
1638545040000|2021-12-03 15:24:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|7
1638545060000|2021-12-03 15:24:20|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|16
1638545070000|2021-12-03 15:24:30|||||||||12
1638545080000|2021-12-03 15:24:40|95.37||95.32||95.37||95.32||5
1638545090000|2021-12-03 15:24:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|33
1638545100000|2021-12-03 15:25:00|||||||||4
1638545110000|2021-12-03 15:25:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|81
1638545120000|2021-12-03 15:25:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|152
1638545130000|2021-12-03 15:25:30|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|89
1638545140000|2021-12-03 15:25:40|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|500
1638545150000|2021-12-03 15:25:50|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|0
1638545160000|2021-12-03 15:26:00|||||||||4
1638545180000|2021-12-03 15:26:20|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|32
1638545230000|2021-12-03 15:27:10|||||||||1
1638545240000|2021-12-03 15:27:20|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|66
1638545250000|2021-12-03 15:27:30|||||||||1
1638545260000|2021-12-03 15:27:40|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|47
1638545270000|2021-12-03 15:27:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|0
1638545280000|2021-12-03 15:28:00|||||||||5
1638545290000|2021-12-03 15:28:10|95.27|95.19|95.32|95.19|95.32|95.19|95.27|95.19|33
1638545300000|2021-12-03 15:28:20||95.24||95.24||95.24||95.24|8
1638545320000|2021-12-03 15:28:40|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|107
1638545330000|2021-12-03 15:28:50|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|34
1638545340000|2021-12-03 15:29:00|95.32||95.27||95.32||95.27||10
1638545350000|2021-12-03 15:29:10|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|13
1638545360000|2021-12-03 15:29:20||95.24||95.24||95.24||95.24|0
1638545370000|2021-12-03 15:29:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|26
1638545390000|2021-12-03 15:29:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|1
1638545400000|2021-12-03 15:30:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|29
1638545410000|2021-12-03 15:30:10||95.14||95.19||95.19||95.14|12
1638545420000|2021-12-03 15:30:20|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|9
1638545430000|2021-12-03 15:30:30|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|106
1638545440000|2021-12-03 15:30:40|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|0
1638545450000|2021-12-03 15:30:50||95.19||95.19||95.19||95.14|0
1638545460000|2021-12-03 15:31:00|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|9
1638545470000|2021-12-03 15:31:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|4
1638545490000|2021-12-03 15:31:30|95.27|95.19|95.27|95.14|95.32|95.19|95.27|95.14|15
1638545500000|2021-12-03 15:31:40|95.32|95.19|95.27|95.19|95.32|95.24|95.27|95.19|1024
1638545510000|2021-12-03 15:31:50|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|401
1638545520000|2021-12-03 15:32:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|33
1638545530000|2021-12-03 15:32:10|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|7
1638545540000|2021-12-03 15:32:20|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|7
1638545550000|2021-12-03 15:32:30|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.14|32
1638545560000|2021-12-03 15:32:40|95.27|95.14|95.27|95.14|95.27|95.14|95.27|95.14|0
1638545570000|2021-12-03 15:32:50|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|5
1638545580000|2021-12-03 15:33:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|42
1638545590000|2021-12-03 15:33:10|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|2
1638545600000|2021-12-03 15:33:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|204
1638545610000|2021-12-03 15:33:30|||||||||98
1638545630000|2021-12-03 15:33:50|||||||||66
1638545640000|2021-12-03 15:34:00|||||||||143
1638545650000|2021-12-03 15:34:10|||||||||498
1638545660000|2021-12-03 15:34:20|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|276
1638545670000|2021-12-03 15:34:30|||||||||217
1638545680000|2021-12-03 15:34:40|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|379
1638545690000|2021-12-03 15:34:50||95.19||95.19||95.19||95.19|0
1638545700000|2021-12-03 15:35:00|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|92
1638545710000|2021-12-03 15:35:10|95.22|95.14|95.22|95.14|95.27|95.19|95.17|95.09|39
1638545720000|2021-12-03 15:35:20|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|41
1638545730000|2021-12-03 15:35:30|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|9
1638545740000|2021-12-03 15:35:40|95.27|95.09|95.22|95.14|95.27|95.14|95.22|95.09|502
1638545760000|2021-12-03 15:36:00|95.27|95.19|95.27|95.19|95.32|95.19|95.27|95.14|75
1638545770000|2021-12-03 15:36:10|||||||||2
1638545780000|2021-12-03 15:36:20|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|34
1638545790000|2021-12-03 15:36:30|||||||||5
1638545800000|2021-12-03 15:36:40||95.14||95.19||95.19||95.14|8
1638545810000|2021-12-03 15:36:50|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|47
1638545820000|2021-12-03 15:37:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|39
1638545850000|2021-12-03 15:37:30||95.09||95.14||95.14||95.09|35
1638545860000|2021-12-03 15:37:40||95.09||95.14||95.14||95.09|2
1638545870000|2021-12-03 15:37:50|||||||||1
1638545880000|2021-12-03 15:38:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.14|65
1638545890000|2021-12-03 15:38:10||95.14||95.19||95.19||95.14|1
1638545900000|2021-12-03 15:38:20|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|30
1638545910000|2021-12-03 15:38:30|95.27||95.27||95.32||95.27||2
1638545930000|2021-12-03 15:38:50|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|7
1638545940000|2021-12-03 15:39:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|7
1638545950000|2021-12-03 15:39:10|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.09|0
1638545960000|2021-12-03 15:39:20|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|6
1638545970000|2021-12-03 15:39:30|95.22||95.17||95.22||95.17||0
1638545980000|2021-12-03 15:39:40|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.14|10
1638545990000|2021-12-03 15:39:50|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|0
1638546000000|2021-12-03 15:40:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|6
1638546010000|2021-12-03 15:40:10|95.22||95.17||95.22||95.17||1
1638546020000|2021-12-03 15:40:20|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|27
1638546030000|2021-12-03 15:40:30||95.04||95.09||95.09||95.04|0
1638546040000|2021-12-03 15:40:40||95.04||95.09||95.09||95.04|0
1638546050000|2021-12-03 15:40:50||95.04||95.09||95.09||95.04|0
1638546060000|2021-12-03 15:41:00|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|0
1638546070000|2021-12-03 15:41:10|||||||||5
1638546080000|2021-12-03 15:41:20|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|4
1638546100000|2021-12-03 15:41:40|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|21
1638546110000|2021-12-03 15:41:50|||||||||5
1638546120000|2021-12-03 15:42:00|||||||||5
1638546130000|2021-12-03 15:42:10||94.89||94.94||94.94||94.89|4
1638546140000|2021-12-03 15:42:20|94.97|94.89|94.97|94.89|94.97|94.94|94.97|94.89|0
1638546150000|2021-12-03 15:42:30|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|14
1638546160000|2021-12-03 15:42:40|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|500
1638546170000|2021-12-03 15:42:50|95.02||94.97||95.02||94.97||10
1638546180000|2021-12-03 15:43:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|7
1638546190000|2021-12-03 15:43:10|94.97|94.89|95.02|94.89|95.02|94.94|94.97|94.89|20
1638546200000|2021-12-03 15:43:20|94.97||94.97||94.97||94.97||0
1638546210000|2021-12-03 15:43:30|||||||||1
1638546220000|2021-12-03 15:43:40|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|1
1638546230000|2021-12-03 15:43:50|||||||||1
1638546240000|2021-12-03 15:44:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|148
1638546260000|2021-12-03 15:44:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|37
1638546270000|2021-12-03 15:44:30|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|2
1638546290000|2021-12-03 15:44:50|||||||||142
1638546300000|2021-12-03 15:45:00|94.87|94.79|94.92|94.84|94.97|94.84|94.87|94.79|94
1638546310000|2021-12-03 15:45:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|20
1638546320000|2021-12-03 15:45:20|94.92||94.87||94.92||94.87||11
1638546330000|2021-12-03 15:45:30||94.74||94.79||94.79||94.74|0
1638546350000|2021-12-03 15:45:50|94.82|94.74|94.82|94.74|94.87|94.74|94.82|94.74|1054
1638546360000|2021-12-03 15:46:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.79|16
1638546370000|2021-12-03 15:46:10|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.79|16
1638546380000|2021-12-03 15:46:20|94.87|94.79|94.87|94.79|94.87|94.84|94.87|94.79|5
1638546390000|2021-12-03 15:46:30||94.74||94.79||94.79||94.74|1
1638546400000|2021-12-03 15:46:40|||||||||1156
1638546420000|2021-12-03 15:47:00|||||||||16
1638546430000|2021-12-03 15:47:10|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|501
1638546450000|2021-12-03 15:47:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638546470000|2021-12-03 15:47:50|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|5
1638546480000|2021-12-03 15:48:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|15
1638546500000|2021-12-03 15:48:20|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|12
1638546510000|2021-12-03 15:48:30|94.82|94.74|94.82|94.69|94.82|94.74|94.77|94.69|6
1638546520000|2021-12-03 15:48:40|94.77|94.74|94.82|94.69|94.82|94.74|94.77|94.69|3
1638546530000|2021-12-03 15:48:50|94.77|94.74|94.77|94.69|94.77|94.74|94.77|94.69|0
1638546540000|2021-12-03 15:49:00|94.82|94.64|94.77|94.64|94.82|94.69|94.72|94.64|32
1638546550000|2021-12-03 15:49:10|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.64|13
1638546570000|2021-12-03 15:49:30|94.82|94.64|94.82|94.69|94.82|94.74|94.82|94.64|21
1638546580000|2021-12-03 15:49:40|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.74|5
1638546600000|2021-12-03 15:50:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|8
1638546610000|2021-12-03 15:50:10|||||||||2
1638546620000|2021-12-03 15:50:20|94.72|94.64|94.77|94.64|94.77|94.64|94.72|94.64|13
1638546630000|2021-12-03 15:50:30|94.72|94.69|94.77|94.69|94.82|94.74|94.72|94.69|7
1638546650000|2021-12-03 15:50:50|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|32
1638546660000|2021-12-03 15:51:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|14
1638546670000|2021-12-03 15:51:10|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|4
1638546680000|2021-12-03 15:51:20||94.64||94.64||94.69||94.64|2
1638546690000|2021-12-03 15:51:30||94.69||94.69||94.69||94.64|0
1638546700000|2021-12-03 15:51:40||94.64||94.69||94.69||94.64|12
1638546710000|2021-12-03 15:51:50|||||||||7
1638546720000|2021-12-03 15:52:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|5
1638546730000|2021-12-03 15:52:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|2
1638546740000|2021-12-03 15:52:20|||||||||3
1638546750000|2021-12-03 15:52:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.74|2
1638546760000|2021-12-03 15:52:40||94.74||94.79||94.79||94.74|0
1638546770000|2021-12-03 15:52:50|94.92|94.84|94.82|94.74|94.92|94.84|94.82|94.74|330
1638546790000|2021-12-03 15:53:10|||||||||10
1638546800000|2021-12-03 15:53:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|161
1638546820000|2021-12-03 15:53:40||94.69||94.74||94.74||94.69|59
1638546850000|2021-12-03 15:54:10|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|51
1638546860000|2021-12-03 15:54:20|94.87|94.79|94.87|94.74|94.87|94.79|94.82|94.74|724
1638546870000|2021-12-03 15:54:30|94.82|94.79|94.82|94.74|94.87|94.79|94.82|94.74|20
1638546880000|2021-12-03 15:54:40|||||||||7
1638546890000|2021-12-03 15:54:50|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|0
1638546900000|2021-12-03 15:55:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|42
1638546910000|2021-12-03 15:55:10|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|10
1638546930000|2021-12-03 15:55:30|94.82||94.77||94.82||94.77||73
1638546940000|2021-12-03 15:55:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638546950000|2021-12-03 15:55:50|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|13
1638546960000|2021-12-03 15:56:00|94.87|94.79|94.87|94.74|94.87|94.79|94.82|94.74|10
1638546970000|2021-12-03 15:56:10|94.82||94.82||94.87||94.82||4
1638546980000|2021-12-03 15:56:20|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|76
1638546990000|2021-12-03 15:56:30|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|0
1638547000000|2021-12-03 15:56:40|94.82||94.82||94.82||94.77||0
1638547010000|2021-12-03 15:56:50|94.87|94.74|94.87|94.79|94.87|94.79|94.87|94.69|6
1638547020000|2021-12-03 15:57:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|10
1638547030000|2021-12-03 15:57:10|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|7
1638547040000|2021-12-03 15:57:20|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.79|0
1638547050000|2021-12-03 15:57:30|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|12
1638547070000|2021-12-03 15:57:50|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|0
1638547080000|2021-12-03 15:58:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|8
1638547090000|2021-12-03 15:58:10||94.74||94.74||94.79||94.74|486
1638547100000|2021-12-03 15:58:20||94.79||94.79||94.79||94.74|0
1638547110000|2021-12-03 15:58:30|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|47
1638547120000|2021-12-03 15:58:40||94.74||94.79||94.79||94.74|3
1638547130000|2021-12-03 15:58:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|0
1638547140000|2021-12-03 15:59:00||94.69||94.69||94.69||94.69|521
1638547150000|2021-12-03 15:59:10|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.69|98
1638547160000|2021-12-03 15:59:20|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|0
1638547170000|2021-12-03 15:59:30|||||||||24
1638547180000|2021-12-03 15:59:40|94.82||94.77||94.82||94.77||29
1638547190000|2021-12-03 15:59:50|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|267
1638547200000|2021-12-03 16:00:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|66
1638547210000|2021-12-03 16:00:10|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|27
1638547220000|2021-12-03 16:00:20|94.72|94.69|94.72|94.64|94.72|94.69|94.72|94.64|34
1638547230000|2021-12-03 16:00:30|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|27
1638547240000|2021-12-03 16:00:40|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|128
1638547250000|2021-12-03 16:00:50|||||||||8
1638547270000|2021-12-03 16:01:10|||||||||1
1638547280000|2021-12-03 16:01:20|||||||||107
1638547290000|2021-12-03 16:01:30|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|4
1638547300000|2021-12-03 16:01:40|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|71
1638547310000|2021-12-03 16:01:50|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|0
1638547320000|2021-12-03 16:02:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|22
1638547330000|2021-12-03 16:02:10|94.82|94.74|94.87|94.79|94.87|94.79|94.77|94.74|4
1638547340000|2021-12-03 16:02:20|94.92||94.87||94.92||94.87||6
1638547350000|2021-12-03 16:02:30|94.92||94.92||94.92||94.92||2
1638547360000|2021-12-03 16:02:40|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|1
1638547370000|2021-12-03 16:02:50|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|1137
1638547380000|2021-12-03 16:03:00|||||||||5
1638547390000|2021-12-03 16:03:10|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|94
1638547400000|2021-12-03 16:03:20|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|1
1638547410000|2021-12-03 16:03:30|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|0
1638547420000|2021-12-03 16:03:40|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638547430000|2021-12-03 16:03:50|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|44
1638547460000|2021-12-03 16:04:20|||||||||61
1638547480000|2021-12-03 16:04:40|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|6
1638547490000|2021-12-03 16:04:50|94.87|94.74|94.82|94.74|94.87|94.79|94.82|94.69|116
1638547500000|2021-12-03 16:05:00|||||||||267
1638547510000|2021-12-03 16:05:10|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|50
1638547520000|2021-12-03 16:05:20|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|283
1638547530000|2021-12-03 16:05:30|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|0
1638547540000|2021-12-03 16:05:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|46
1638547550000|2021-12-03 16:05:50|94.77|94.69|94.77|94.64|94.77|94.69|94.72|94.64|1453
1638547560000|2021-12-03 16:06:00|94.72|94.69|94.72|94.64|94.72|94.69|94.72|94.64|13
1638547570000|2021-12-03 16:06:10|94.77||94.72||94.77||94.72||0
1638547580000|2021-12-03 16:06:20|94.77||94.72||94.77||94.72||156
1638547590000|2021-12-03 16:06:30|||||||||145
1638547600000|2021-12-03 16:06:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|9
1638547610000|2021-12-03 16:06:50|94.72||94.67||94.72||94.67||124
1638547620000|2021-12-03 16:07:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.59|35
1638547630000|2021-12-03 16:07:10|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|0
1638547690000|2021-12-03 16:08:10|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|149
1638547700000|2021-12-03 16:08:20|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|99
1638547710000|2021-12-03 16:08:30|94.72|94.54|94.67|94.59|94.72|94.59|94.67|94.54|56
1638547720000|2021-12-03 16:08:40|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|12
1638547730000|2021-12-03 16:08:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|22
1638547740000|2021-12-03 16:09:00|||||||||801
1638547750000|2021-12-03 16:09:10|||||||||13
1638547780000|2021-12-03 16:09:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|84
1638547790000|2021-12-03 16:09:50|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|16
1638547800000|2021-12-03 16:10:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|34
1638547810000|2021-12-03 16:10:10|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|40
1638547820000|2021-12-03 16:10:20|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|7
1638547830000|2021-12-03 16:10:30|94.67|94.64|94.72|94.59|94.72|94.64|94.67|94.59|3
1638547840000|2021-12-03 16:10:40|94.67|94.64|94.67|94.59|94.72|94.64|94.67|94.59|0
1638547860000|2021-12-03 16:11:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|9
1638547870000|2021-12-03 16:11:10||94.49||94.54||94.54||94.49|16
1638547880000|2021-12-03 16:11:20|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|172
1638547910000|2021-12-03 16:11:50|||||||||12
1638547920000|2021-12-03 16:12:00|94.72|94.54|94.67|94.59|94.72|94.59|94.67|94.54|64
1638547950000|2021-12-03 16:12:30|||||||||1
1638547960000|2021-12-03 16:12:40|||||||||17
1638547970000|2021-12-03 16:12:50|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|23
1638547980000|2021-12-03 16:13:00|94.67|94.59|94.72|94.59|94.72|94.64|94.67|94.59|21
1638547990000|2021-12-03 16:13:10|94.67||94.67||94.67||94.67||0
1638548010000|2021-12-03 16:13:30|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|15
1638548020000|2021-12-03 16:13:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|38
1638548030000|2021-12-03 16:13:50|94.72|94.64|94.67|94.59|94.77|94.69|94.67|94.59|1021
1638548040000|2021-12-03 16:14:00|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|33
1638548050000|2021-12-03 16:14:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|46
1638548090000|2021-12-03 16:14:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|131
1638548100000|2021-12-03 16:15:00|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|37
1638548110000|2021-12-03 16:15:10||94.44||94.49||94.49||94.44|21
1638548120000|2021-12-03 16:15:20|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|14
1638548130000|2021-12-03 16:15:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|231
1638548140000|2021-12-03 16:15:40|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|36
1638548150000|2021-12-03 16:15:50|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|20
1638548160000|2021-12-03 16:16:00|||||||||5
1638548170000|2021-12-03 16:16:10||94.34||94.34||94.34||94.34|373
1638548180000|2021-12-03 16:16:20|94.42||94.47||94.47||94.42||136
1638548190000|2021-12-03 16:16:30|94.42||94.47||94.47||94.42||6
1638548200000|2021-12-03 16:16:40|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.34|11
1638548210000|2021-12-03 16:16:50|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|10
1638548220000|2021-12-03 16:17:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|66
1638548230000|2021-12-03 16:17:10|94.47|94.39|94.47|94.39|94.52|94.39|94.47|94.39|11
1638548240000|2021-12-03 16:17:20|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|2
1638548250000|2021-12-03 16:17:30|||||||||10
1638548260000|2021-12-03 16:17:40|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|0
1638548270000|2021-12-03 16:17:50|94.42||94.42||94.42||94.42||1
1638548280000|2021-12-03 16:18:00|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.34|6
1638548290000|2021-12-03 16:18:10|94.42|94.39|94.42|94.34|94.47|94.39|94.42|94.34|7
1638548300000|2021-12-03 16:18:20|94.37|94.29|94.42|94.29|94.42|94.34|94.37|94.29|270
1638548310000|2021-12-03 16:18:30|94.37|94.34|94.42|94.34|94.42|94.34|94.37|94.29|3
1638548320000|2021-12-03 16:18:40||94.29||94.29||94.29||94.29|8
1638548330000|2021-12-03 16:18:50||94.34||94.34||94.34||94.29|0
1638548340000|2021-12-03 16:19:00|||||||||21
1638548350000|2021-12-03 16:19:10|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.34|67
1638548360000|2021-12-03 16:19:20|94.42|94.39|94.42|94.34|94.42|94.39|94.42|94.34|0
1638548390000|2021-12-03 16:19:50|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|10
1638548400000|2021-12-03 16:20:00|||||||||34
1638548410000|2021-12-03 16:20:10|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.34|73
1638548420000|2021-12-03 16:20:20|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|105
1638548430000|2021-12-03 16:20:30|||||||||20
1638548440000|2021-12-03 16:20:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|13
1638548450000|2021-12-03 16:20:50|||||||||5
1638548460000|2021-12-03 16:21:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|104
1638548470000|2021-12-03 16:21:10|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|53
1638548480000|2021-12-03 16:21:20|||||||||148
1638548490000|2021-12-03 16:21:30|||||||||252
1638548500000|2021-12-03 16:21:40|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|227
1638548510000|2021-12-03 16:21:50|94.62||94.57||94.62||94.57||100
1638548520000|2021-12-03 16:22:00|94.62|94.44|94.57|94.44|94.62|94.44|94.52|94.44|332
1638548530000|2021-12-03 16:22:10|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|1
1638548540000|2021-12-03 16:22:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|10
1638548560000|2021-12-03 16:22:40|||||||||41
1638548570000|2021-12-03 16:22:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|5
1638548580000|2021-12-03 16:23:00|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|71
1638548620000|2021-12-03 16:23:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|404
1638548640000|2021-12-03 16:24:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|38
1638548650000|2021-12-03 16:24:10|94.62|94.54|94.57|94.49|94.67|94.54|94.57|94.49|84
1638548670000|2021-12-03 16:24:30|||||||||82
1638548680000|2021-12-03 16:24:40||94.44||94.44||94.44||94.44|104
1638548690000|2021-12-03 16:24:50|94.52|94.49|94.52|94.44|94.52|94.49|94.52|94.44|27
1638548700000|2021-12-03 16:25:00||94.39||94.44||94.44||94.39|14
1638548710000|2021-12-03 16:25:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|233
1638548720000|2021-12-03 16:25:20|||||||||150
1638548730000|2021-12-03 16:25:30|||||||||80
1638548740000|2021-12-03 16:25:40|||||||||241
1638548750000|2021-12-03 16:25:50|94.62||94.57||94.62||94.57||359
1638548760000|2021-12-03 16:26:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|236
1638548770000|2021-12-03 16:26:10|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|15
1638548790000|2021-12-03 16:26:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|26
1638548800000|2021-12-03 16:26:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|163
1638548810000|2021-12-03 16:26:50|||||||||12
1638548820000|2021-12-03 16:27:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|32
1638548840000|2021-12-03 16:27:20|||||||||1
1638548860000|2021-12-03 16:27:40|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|145
1638548870000|2021-12-03 16:27:50|||||||||13
1638548880000|2021-12-03 16:28:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|62
1638548890000|2021-12-03 16:28:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|202
1638548900000|2021-12-03 16:28:20|||||||||4
1638548910000|2021-12-03 16:28:30|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|208
1638548920000|2021-12-03 16:28:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|94
1638548930000|2021-12-03 16:28:50|||||||||54
1638548940000|2021-12-03 16:29:00|94.72||94.67||94.72||94.67||162
1638548950000|2021-12-03 16:29:10|||||||||253
1638548960000|2021-12-03 16:29:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|522
1638548970000|2021-12-03 16:29:30|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|231
1638548980000|2021-12-03 16:29:40|94.72|94.64|94.72|94.59|94.72|94.64|94.72|94.59|235
1638548990000|2021-12-03 16:29:50|94.67|94.64|94.62|94.54|94.67|94.64|94.62|94.54|261
1638549000000|2021-12-03 16:30:00|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|123
1638549010000|2021-12-03 16:30:10|94.62|94.54|94.77|94.69|94.77|94.69|94.62|94.54|278
1638549020000|2021-12-03 16:30:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|21
1638549030000|2021-12-03 16:30:30|||||||||230
1638549040000|2021-12-03 16:30:40|||||||||8
1638549050000|2021-12-03 16:30:50|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|62
1638549060000|2021-12-03 16:31:00|||||||||16
1638549070000|2021-12-03 16:31:10|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|151
1638549080000|2021-12-03 16:31:20|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|21
1638549090000|2021-12-03 16:31:30|||||||||11
1638549100000|2021-12-03 16:31:40|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|24
1638549110000|2021-12-03 16:31:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|33
1638549120000|2021-12-03 16:32:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|18
1638549130000|2021-12-03 16:32:10|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|26
1638549140000|2021-12-03 16:32:20|||||||||11
1638549150000|2021-12-03 16:32:30|||||||||12
1638549160000|2021-12-03 16:32:40|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|78
1638549170000|2021-12-03 16:32:50|||||||||11
1638549180000|2021-12-03 16:33:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|365
1638549190000|2021-12-03 16:33:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|245
1638549200000|2021-12-03 16:33:20|||||||||8
1638549210000|2021-12-03 16:33:30|||||||||7
1638549220000|2021-12-03 16:33:40|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|141
1638549230000|2021-12-03 16:33:50|||||||||369
1638549240000|2021-12-03 16:34:00|||||||||15
1638549250000|2021-12-03 16:34:10|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|271
1638549260000|2021-12-03 16:34:20|94.77|94.59|94.77|94.69|94.77|94.69|94.72|94.59|52
1638549270000|2021-12-03 16:34:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|129
1638549280000|2021-12-03 16:34:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|27
1638549290000|2021-12-03 16:34:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|131
1638549300000|2021-12-03 16:35:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.79|471
1638549310000|2021-12-03 16:35:10|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|17
1638549320000|2021-12-03 16:35:20|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|1688
1638549330000|2021-12-03 16:35:30|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|84
1638549340000|2021-12-03 16:35:40|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.89|135
1638549350000|2021-12-03 16:35:50||94.84||94.89||94.89||94.84|12
1638549360000|2021-12-03 16:36:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|0
1638549370000|2021-12-03 16:36:10|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|0
1638549380000|2021-12-03 16:36:20|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|80
1638549400000|2021-12-03 16:36:40|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|344
1638549410000|2021-12-03 16:36:50|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|2
1638549420000|2021-12-03 16:37:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|93
1638549430000|2021-12-03 16:37:10|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|109
1638549440000|2021-12-03 16:37:20|94.82|94.79|94.87|94.79|94.87|94.79|94.82|94.74|49
1638549450000|2021-12-03 16:37:30|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|229
1638549490000|2021-12-03 16:38:10|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|238
1638549500000|2021-12-03 16:38:20|94.97||94.92||94.97||94.92||144
1638549540000|2021-12-03 16:39:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|10
1638549550000|2021-12-03 16:39:10|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|0
1638549560000|2021-12-03 16:39:20|||||||||251
1638549570000|2021-12-03 16:39:30|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|237
1638549580000|2021-12-03 16:39:40|||||||||4
1638549600000|2021-12-03 16:40:00|||||||||112
1638549610000|2021-12-03 16:40:10|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|0
1638549640000|2021-12-03 16:40:40|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|32
1638549650000|2021-12-03 16:40:50|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.74|1
1638549660000|2021-12-03 16:41:00|94.87|94.79|94.77|94.69|94.87|94.79|94.77|94.69|28
1638549670000|2021-12-03 16:41:10|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|229
1638549680000|2021-12-03 16:41:20|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|31
1638549690000|2021-12-03 16:41:30|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|17
1638549700000|2021-12-03 16:41:40|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|188
1638549710000|2021-12-03 16:41:50|||||||||29
1638549720000|2021-12-03 16:42:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|13
1638549730000|2021-12-03 16:42:10|||||||||2
1638549740000|2021-12-03 16:42:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|29
1638549750000|2021-12-03 16:42:30|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|15
1638549770000|2021-12-03 16:42:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|346
1638549780000|2021-12-03 16:43:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|59
1638549790000|2021-12-03 16:43:10|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|13
1638549800000|2021-12-03 16:43:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1638549810000|2021-12-03 16:43:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|20
1638549820000|2021-12-03 16:43:40|94.52|94.44|94.62|94.54|94.62|94.54|94.52|94.44|857
1638549830000|2021-12-03 16:43:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|37
1638549840000|2021-12-03 16:44:00|||||||||11
1638549850000|2021-12-03 16:44:10|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|580
1638549870000|2021-12-03 16:44:30|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|496
1638549890000|2021-12-03 16:44:50|||||||||21
1638549910000|2021-12-03 16:45:10||94.34||94.39||94.39||94.34|5
1638549930000|2021-12-03 16:45:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|8
1638549940000|2021-12-03 16:45:40|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|312
1638549950000|2021-12-03 16:45:50|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|13
1638549960000|2021-12-03 16:46:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|105
1638549980000|2021-12-03 16:46:20|94.52|94.44|94.52|94.44|94.52|94.49|94.52|94.44|14
1638549990000|2021-12-03 16:46:30|||||||||7
1638550010000|2021-12-03 16:46:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|348
1638550020000|2021-12-03 16:47:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|5
1638550030000|2021-12-03 16:47:10|||||||||200
1638550070000|2021-12-03 16:47:50|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|423
1638550080000|2021-12-03 16:48:00||94.44||94.44||94.44||94.44|0
1638550090000|2021-12-03 16:48:10|94.52||94.52||94.52||94.52||0
1638550110000|2021-12-03 16:48:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|227
1638550120000|2021-12-03 16:48:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|15
1638550130000|2021-12-03 16:48:50|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|51
1638550140000|2021-12-03 16:49:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1638550150000|2021-12-03 16:49:10|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|66
1638550160000|2021-12-03 16:49:20|||||||||140
1638550170000|2021-12-03 16:49:30|94.67|94.59|94.57|94.49|94.67|94.59|94.52|94.44|46
1638550180000|2021-12-03 16:49:40|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|0
1638550190000|2021-12-03 16:49:50|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|32
1638550200000|2021-12-03 16:50:00|94.57|94.44|94.52|94.44|94.57|94.44|94.52|94.44|10
1638550210000|2021-12-03 16:50:10|||||||||75
1638550240000|2021-12-03 16:50:40|||||||||153
1638550250000|2021-12-03 16:50:50|||||||||436
1638550260000|2021-12-03 16:51:00|||||||||160
1638550280000|2021-12-03 16:51:20|||||||||102
1638550290000|2021-12-03 16:51:30|||||||||105
1638550330000|2021-12-03 16:52:10|||||||||54
1638550350000|2021-12-03 16:52:30|||||||||37
1638550360000|2021-12-03 16:52:40|||||||||4
1638550370000|2021-12-03 16:52:50|||||||||65
1638550380000|2021-12-03 16:53:00|||||||||23
1638550390000|2021-12-03 16:53:10||94.39||94.39||94.39||94.39|25
1638550400000|2021-12-03 16:53:20|94.47||94.47||94.47||94.47||19
1638550410000|2021-12-03 16:53:30||94.34||94.39||94.39||94.34|46
1638550420000|2021-12-03 16:53:40|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|25
1638550430000|2021-12-03 16:53:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|398
1638550440000|2021-12-03 16:54:00|94.47|94.39|94.47|94.39|94.47|94.44|94.47|94.39|2
1638550450000|2021-12-03 16:54:10|||||||||2
1638550480000|2021-12-03 16:54:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|4
1638550510000|2021-12-03 16:55:10|94.37|94.29|94.37|94.29|94.37|94.34|94.37|94.29|0
1638550520000|2021-12-03 16:55:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|306
1638550550000|2021-12-03 16:55:50|||||||||100
1638550570000|2021-12-03 16:56:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|378
1638550580000|2021-12-03 16:56:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|0
1638550590000|2021-12-03 16:56:30|||||||||465
1638550610000|2021-12-03 16:56:50|||||||||500
1638550620000|2021-12-03 16:57:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|9
1638550630000|2021-12-03 16:57:10|||||||||508
1638550640000|2021-12-03 16:57:20|||||||||19
1638550650000|2021-12-03 16:57:30|||||||||20
1638550660000|2021-12-03 16:57:40|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|499
1638550670000|2021-12-03 16:57:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|206
1638550680000|2021-12-03 16:58:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|84
1638550710000|2021-12-03 16:58:30|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|568
1638550760000|2021-12-03 16:59:20||93.99||94.04||94.04||93.99|250
1638550770000|2021-12-03 16:59:30|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|73
1638550780000|2021-12-03 16:59:40|||||||||1066
1638550790000|2021-12-03 16:59:50|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|263
1638550810000|2021-12-03 17:00:10||93.89||93.89||93.89||93.89|136
1638550820000|2021-12-03 17:00:20|94.07|93.94|94.12|94.04|94.12|94.04|94.07|93.94|1028
1638550830000|2021-12-03 17:00:30|94.07|93.99|94.07|93.99|94.07|94.04|94.07|93.99|15
1638550840000|2021-12-03 17:00:40|94.12|94.04|94.12|94.04|94.12|94.04|94.07|94.04|221
1638550850000|2021-12-03 17:00:50|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|5
1638550860000|2021-12-03 17:01:00|||||||||63
1638550880000|2021-12-03 17:01:20|94.12|93.94|94.12|94.04|94.12|94.04|94.12|93.94|184
1638550890000|2021-12-03 17:01:30|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|0
1638550900000|2021-12-03 17:01:40||93.94||93.99||93.99||93.94|14
1638550910000|2021-12-03 17:01:50|||||||||400
1638550920000|2021-12-03 17:02:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|65
1638550940000|2021-12-03 17:02:20||93.99||94.04||94.04||93.99|2
1638550950000|2021-12-03 17:02:30|||||||||1
1638550960000|2021-12-03 17:02:40|||||||||200
1638550980000|2021-12-03 17:03:00|||||||||40
1638550990000|2021-12-03 17:03:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|15
1638551000000|2021-12-03 17:03:20||94.04||94.09||94.09||94.04|6
1638551010000|2021-12-03 17:03:30|||||||||7
1638551020000|2021-12-03 17:03:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|8
1638551070000|2021-12-03 17:04:30|||||||||8
1638551120000|2021-12-03 17:05:20|94.27||94.27||94.27||94.22||7
1638551130000|2021-12-03 17:05:30|94.22|94.19|94.27|94.19|94.27|94.19|94.22|94.19|1
1638551140000|2021-12-03 17:05:40|94.22|94.14|94.22|94.14|94.27|94.14|94.22|94.14|19
1638551150000|2021-12-03 17:05:50|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|1
1638551160000|2021-12-03 17:06:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|5
1638551200000|2021-12-03 17:06:40|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.19|6
1638551210000|2021-12-03 17:06:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|6
1638551220000|2021-12-03 17:07:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|10
1638551240000|2021-12-03 17:07:20|94.27||94.27||94.27||94.27||0
1638551250000|2021-12-03 17:07:30||94.19||94.19||94.19||94.19|0
1638551260000|2021-12-03 17:07:40||94.14||94.19||94.19||94.14|8
1638551270000|2021-12-03 17:07:50|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|5
1638551310000|2021-12-03 17:08:30|94.27||94.27||94.27||94.27||0
1638551320000|2021-12-03 17:08:40||94.19||94.19||94.19||94.19|0
1638551330000|2021-12-03 17:08:50|||||||||6
1638551350000|2021-12-03 17:09:10|94.32||94.32||94.32||94.32||0
1638551360000|2021-12-03 17:09:20||94.24||94.24||94.24||94.24|0
1638551370000|2021-12-03 17:09:30|||||||||13
1638551380000|2021-12-03 17:09:40|94.27|94.19|94.32|94.19|94.32|94.19|94.27|94.19|6
1638551390000|2021-12-03 17:09:50|94.27||94.27||94.32||94.27||2
1638551400000|2021-12-03 17:10:00|94.32||94.27||94.32||94.27||0
1638551410000|2021-12-03 17:10:10|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|25
1638551420000|2021-12-03 17:10:20|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|31
1638551430000|2021-12-03 17:10:30||94.24||94.24||94.24||94.24|0
1638551460000|2021-12-03 17:11:00|94.37||94.37||94.37||94.37||0
1638551470000|2021-12-03 17:11:10|94.32||94.32||94.37||94.32||0
1638551490000|2021-12-03 17:11:30|||||||||6
1638551510000|2021-12-03 17:11:50|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.29|1
1638551520000|2021-12-03 17:12:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|11
1638551530000|2021-12-03 17:12:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|0
1638551560000|2021-12-03 17:12:40|||||||||1
1638551570000|2021-12-03 17:12:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|5
1638551600000|2021-12-03 17:13:20|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|7
1638551610000|2021-12-03 17:13:30|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|1
1638551620000|2021-12-03 17:13:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|15
1638551660000|2021-12-03 17:14:20|94.37|94.29|94.37|94.24|94.37|94.29|94.37|94.24|9
1638551670000|2021-12-03 17:14:30||94.29||94.29||94.29||94.29|6
1638551680000|2021-12-03 17:14:40|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|3
1638551690000|2021-12-03 17:14:50||94.19||94.24||94.24||94.19|30
1638551700000|2021-12-03 17:15:00||94.19||94.19||94.19||94.19|1
1638551710000|2021-12-03 17:15:10||94.24||94.24||94.24||94.24|0
1638551730000|2021-12-03 17:15:30|94.37||94.37||94.37||94.37||1
1638551740000|2021-12-03 17:15:40|||||||||6
1638551750000|2021-12-03 17:15:50||94.29||94.29||94.29||94.29|0
1638551790000|2021-12-03 17:16:30|94.42||94.42||94.42||94.42||0
1638551800000|2021-12-03 17:16:40||94.34||94.34||94.34||94.34|1
1638551880000|2021-12-03 17:18:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|53
1638551890000|2021-12-03 17:18:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|13
1638551900000|2021-12-03 17:18:20||94.39||94.39||94.39||94.39|14
1638551910000|2021-12-03 17:18:30|94.47||94.52||94.52||94.47||8
1638551920000|2021-12-03 17:18:40|94.47||94.47||94.47||94.47||0
1638551940000|2021-12-03 17:19:00|94.52||94.52||94.52||94.52||68
1638551950000|2021-12-03 17:19:10|94.47||94.47||94.47||94.47||2
1638551980000|2021-12-03 17:19:40|||||||||6
1638552020000|2021-12-03 17:20:20|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|9
1638552030000|2021-12-03 17:20:30|94.47||94.42||94.47||94.42||2
1638552040000|2021-12-03 17:20:40|94.47||94.42||94.47||94.42||9
1638552050000|2021-12-03 17:20:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1638552090000|2021-12-03 17:21:30|94.52||94.52||94.52||94.52||2
1638552100000|2021-12-03 17:21:40||94.44||94.44||94.44||94.44|9
1638552130000|2021-12-03 17:22:10|94.57||94.57||94.57||94.57||0
1638552140000|2021-12-03 17:22:20|94.52||94.52||94.52||94.52||0
1638552190000|2021-12-03 17:23:10|94.57||94.57||94.57||94.57||0
1638552200000|2021-12-03 17:23:20|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|0
1638552210000|2021-12-03 17:23:30|94.62||94.62||94.62||94.62||106
1638552220000|2021-12-03 17:23:40|||||||||9
1638552230000|2021-12-03 17:23:50|94.57||94.57||94.57||94.57||0
1638552240000|2021-12-03 17:24:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1638552280000|2021-12-03 17:24:40|||||||||6
1638552300000|2021-12-03 17:25:00|94.57|94.49|94.57|94.49|94.62|94.49|94.57|94.49|11
1638552320000|2021-12-03 17:25:20|94.62||94.57||94.62||94.57||0
1638552330000|2021-12-03 17:25:30|94.62||94.62||94.62||94.62||0
1638552340000|2021-12-03 17:25:40|94.57||94.57||94.57||94.57||0
1638552360000|2021-12-03 17:26:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1638552380000|2021-12-03 17:26:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|63
1638552410000|2021-12-03 17:26:50|94.62||94.62||94.62||94.62||1
1638552420000|2021-12-03 17:27:00||94.54||94.49||94.54||94.49|9
1638552430000|2021-12-03 17:27:10|94.57|94.44|94.57|94.44|94.57|94.44|94.57|94.44|104
1638552440000|2021-12-03 17:27:20||94.49||94.49||94.49||94.49|0
1638552460000|2021-12-03 17:27:40|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|100
1638552480000|2021-12-03 17:28:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|12
1638552490000|2021-12-03 17:28:10|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1638552500000|2021-12-03 17:28:20|||||||||11
1638552530000|2021-12-03 17:28:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1638552570000|2021-12-03 17:29:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|10
1638552580000|2021-12-03 17:29:40|94.62||94.57||94.62||94.57||0
1638552600000|2021-12-03 17:30:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|14
1638552630000|2021-12-03 17:30:30|||||||||12
1638552670000|2021-12-03 17:31:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|31
1638552700000|2021-12-03 17:31:40|||||||||6
1638552710000|2021-12-03 17:31:50|||||||||6
1638552720000|2021-12-03 17:32:00|||||||||1
1638552730000|2021-12-03 17:32:10||94.34||94.34||94.34||94.34|12
1638552740000|2021-12-03 17:32:20|94.42||94.42||94.42||94.42||0
1638552750000|2021-12-03 17:32:30|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|24
1638552760000|2021-12-03 17:32:40|94.42||94.37||94.42||94.37||1
1638552770000|2021-12-03 17:32:50|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|13
1638552780000|2021-12-03 17:33:00||94.29||94.29||94.29||94.29|7
1638552790000|2021-12-03 17:33:10|94.37||94.37||94.37||94.37||32
1638552830000|2021-12-03 17:33:50|||||||||3
1638552850000|2021-12-03 17:34:10|||||||||3
1638552870000|2021-12-03 17:34:30|||||||||3
1638552890000|2021-12-03 17:34:50|94.42||94.42||94.42||94.42||1
1638552900000|2021-12-03 17:35:00||94.34||94.34||94.34||94.34|0
1638552910000|2021-12-03 17:35:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|9
1638552930000|2021-12-03 17:35:30|||||||||1
1638552940000|2021-12-03 17:35:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|3
1638552950000|2021-12-03 17:35:50|94.47||94.47||94.47||94.47||3
1638552960000|2021-12-03 17:36:00||94.39||94.39||94.39||94.39|2
1638552970000|2021-12-03 17:36:10|||||||||1032
1638552980000|2021-12-03 17:36:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|97
1638552990000|2021-12-03 17:36:30|||||||||1
1638553000000|2021-12-03 17:36:40|94.57||94.57||94.57||94.57||2
1638553010000|2021-12-03 17:36:50|94.52||94.52||94.57||94.52||0
1638553030000|2021-12-03 17:37:10|||||||||1
1638553050000|2021-12-03 17:37:30|94.57||94.57||94.57||94.57||0
1638553060000|2021-12-03 17:37:40|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|0
1638553070000|2021-12-03 17:37:50||94.54||94.54||94.54||94.54|0
1638553280000|2021-12-03 17:41:20||94.49||94.49||94.49||94.49|161
1638553300000|2021-12-03 17:41:40||94.54||94.54||94.54||94.54|0
1638553320000|2021-12-03 17:42:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|0
1638553340000|2021-12-03 17:42:20||94.54||94.54||94.54||94.54|6
1638553360000|2021-12-03 17:42:40||94.59||94.59||94.59||94.59|0
1638553370000|2021-12-03 17:42:50|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|7
1638553380000|2021-12-03 17:43:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|6
1638553400000|2021-12-03 17:43:20|94.72||94.72||94.72||94.72||0
1638553410000|2021-12-03 17:43:30|94.67||94.67||94.67||94.67||0
1638553420000|2021-12-03 17:43:40|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|9
1638553430000|2021-12-03 17:43:50||94.54||94.54||94.54||94.54|3
1638553450000|2021-12-03 17:44:10|94.62||94.62||94.62||94.62||0
1638553460000|2021-12-03 17:44:20|||||||||8
1638553470000|2021-12-03 17:44:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|0
1638553500000|2021-12-03 17:45:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|7
1638553520000|2021-12-03 17:45:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|11
1638553530000|2021-12-03 17:45:30|||||||||2
1638553570000|2021-12-03 17:46:10|||||||||3
1638553580000|2021-12-03 17:46:20|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|0
1638553590000|2021-12-03 17:46:30|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|8
1638553620000|2021-12-03 17:47:00|94.62||94.62||94.62||94.62||0
1638553630000|2021-12-03 17:47:10|94.57||94.62||94.62||94.57||0
1638553640000|2021-12-03 17:47:20|94.57||94.57||94.57||94.57||0
1638553680000|2021-12-03 17:48:00|||||||||156
1638553690000|2021-12-03 17:48:10|94.52|94.44|94.52|94.39|94.52|94.44|94.52|94.39|154
1638553700000|2021-12-03 17:48:20||94.44||94.44||94.44||94.44|0
1638553740000|2021-12-03 17:49:00|94.57|94.49|94.57|94.44|94.57|94.49|94.57|94.44|1
1638553750000|2021-12-03 17:49:10|94.52||94.52||94.52||94.52||0
1638553780000|2021-12-03 17:49:40|94.57||94.52||94.57||94.52||0
1638553790000|2021-12-03 17:49:50|94.57||94.57||94.57||94.57||0
1638553820000|2021-12-03 17:50:20||94.49||94.49||94.49||94.49|0
1638553830000|2021-12-03 17:50:30|94.62||94.57||94.62||94.57||9
1638553840000|2021-12-03 17:50:40|94.62||94.62||94.62||94.57||17
1638553850000|2021-12-03 17:50:50|94.57||94.57||94.62||94.57||0
1638553890000|2021-12-03 17:51:30|94.52|94.44|94.57|94.44|94.57|94.44|94.52|94.44|1
1638553900000|2021-12-03 17:51:40|94.52||94.57||94.57||94.52||0
1638553910000|2021-12-03 17:51:50|94.52|94.49|94.57|94.49|94.57|94.49|94.52|94.49|0
1638554100000|2021-12-03 17:55:00|||||||||122
1638554140000|2021-12-03 17:55:40|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|129
1638554160000|2021-12-03 17:56:00||94.39||94.39||94.39||94.39|6
1638554200000|2021-12-03 17:56:40|94.47||94.47||94.47||94.47||0
1638554220000|2021-12-03 17:57:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|2
1638554260000|2021-12-03 17:57:40|94.47||94.47||94.47||94.47||12
1638554310000|2021-12-03 17:58:30|94.42||94.42||94.42||94.42||0
1638554360000|2021-12-03 17:59:20|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|12
1638554370000|2021-12-03 17:59:30|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|0
1638554380000|2021-12-03 17:59:40|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|0
1638554400000|2021-12-03 18:00:00|94.47|94.34|94.47|94.34|94.52|94.34|94.47|94.34|3
1638554410000|2021-12-03 18:00:10|94.42||94.47||94.47||94.42||0
1638554420000|2021-12-03 18:00:20|94.42||94.47||94.47||94.42||0
1638554430000|2021-12-03 18:00:30|94.42||94.47||94.47||94.42||0
1638554490000|2021-12-03 18:01:30|94.42||94.47||94.47||94.42||0
1638554500000|2021-12-03 18:01:40|94.42||94.42||94.42||94.42||0
1638554520000|2021-12-03 18:02:00||94.29||94.29||94.29||94.29|1
1638554540000|2021-12-03 18:02:20|94.37||94.42||94.42||94.37||0
1638554560000|2021-12-03 18:02:40||94.34||94.34||94.34||94.34|0
1638554590000|2021-12-03 18:03:10|94.47||94.47||94.47||94.47||0
1638554600000|2021-12-03 18:03:20|94.42||94.42||94.42||94.42||0
1638554610000|2021-12-03 18:03:30|94.47|94.29|94.42|94.29|94.47|94.29|94.42|94.29|2
1638554630000|2021-12-03 18:03:50|94.47|94.34|94.47|94.34|94.47|94.34|94.47|94.34|52
1638554640000|2021-12-03 18:04:00||94.39||94.39||94.39||94.39|0
1638554660000|2021-12-03 18:04:20||94.34||94.34||94.34||94.34|52
1638554670000|2021-12-03 18:04:30|94.42||94.42||94.42||94.42||0
1638554680000|2021-12-03 18:04:40|94.47||94.47||94.47||94.47||0
1638554730000|2021-12-03 18:05:30|94.52|94.39|94.52|94.39|94.52|94.39|94.52|94.39|0
1638554760000|2021-12-03 18:06:00|94.47||94.47||94.52||94.47||0
1638554770000|2021-12-03 18:06:10|94.52||94.52||94.52||94.52||0
1638554810000|2021-12-03 18:06:50||94.44||94.44||94.44||94.44|0
1638554820000|2021-12-03 18:07:00||94.39||94.39||94.39||94.39|0
1638554840000|2021-12-03 18:07:20||94.44||94.44||94.44||94.44|0
1638554850000|2021-12-03 18:07:30|94.57||94.57||94.57||94.57||0
1638554880000|2021-12-03 18:08:00||94.49||94.44||94.49||94.44|2
1638554890000|2021-12-03 18:08:10||94.49||94.49||94.49||94.49|5
1638554980000|2021-12-03 18:09:40|94.62||94.62||94.62||94.62||0
1638555100000|2021-12-03 18:11:40|94.57||94.57||94.57||94.57||0
1638555120000|2021-12-03 18:12:00|94.62||94.62||94.62||94.62||2
1638555170000|2021-12-03 18:12:50||94.54||94.54||94.54||94.54|0
1638555180000|2021-12-03 18:13:00|94.67||94.67||94.67||94.67||1
1638555190000|2021-12-03 18:13:10|94.62|94.49|94.62|94.49|94.62|94.49|94.62|94.49|7
1638555220000|2021-12-03 18:13:40|94.57||94.57||94.57||94.57||0
1638555260000|2021-12-03 18:14:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|5
1638555270000|2021-12-03 18:14:30||94.39||94.39||94.39||94.39|3
1638555280000|2021-12-03 18:14:40||94.44||94.44||94.44||94.44|0
1638555320000|2021-12-03 18:15:20|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|2
1638555370000|2021-12-03 18:16:10|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|4
1638555410000|2021-12-03 18:16:50|94.57||94.57||94.57||94.57||1
1638555420000|2021-12-03 18:17:00||94.49||94.49||94.49||94.49|0
1638555450000|2021-12-03 18:17:30|94.62||94.57||94.62||94.57||0
1638555460000|2021-12-03 18:17:40|94.62||94.57||94.62||94.57||0
1638555470000|2021-12-03 18:17:50|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|4
1638555620000|2021-12-03 18:20:20|||||||||2
1638555660000|2021-12-03 18:21:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|6
1638555790000|2021-12-03 18:23:10|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|5
1638555810000|2021-12-03 18:23:30||94.54||94.54||94.54||94.54|0
1638555840000|2021-12-03 18:24:00|94.57|94.49|94.62|94.49|94.62|94.49|94.57|94.49|1
1638555850000|2021-12-03 18:24:10|94.57||94.62||94.62||94.57||0
1638555860000|2021-12-03 18:24:20|94.57||94.62||94.62||94.57||0
1638555880000|2021-12-03 18:24:40||94.54||94.49||94.54||94.49|1
1638555900000|2021-12-03 18:25:00|94.57||94.57||94.62||94.57||0
1638555910000|2021-12-03 18:25:10|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|1
1638555920000|2021-12-03 18:25:20|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|4
1638555930000|2021-12-03 18:25:30|94.57||94.52||94.57||94.52||1
1638555940000|2021-12-03 18:25:40|94.57||94.57||94.57||94.57||0
1638555950000|2021-12-03 18:25:50||94.49||94.49||94.49||94.49|0
1638556030000|2021-12-03 18:27:10|94.62||94.57||94.62||94.57||1
1638556040000|2021-12-03 18:27:20|94.62||94.57||94.62||94.57||0
1638556070000|2021-12-03 18:27:50|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|1
1638556130000|2021-12-03 18:28:50|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|1
1638556160000|2021-12-03 18:29:20||94.34||94.34||94.34||94.34|1
1638556170000|2021-12-03 18:29:30||94.39||94.39||94.39||94.39|0
1638556200000|2021-12-03 18:30:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|5
1638556210000|2021-12-03 18:30:10|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|2
1638556240000|2021-12-03 18:30:40|94.47|94.39|94.47|94.34|94.47|94.39|94.47|94.34|6
1638556250000|2021-12-03 18:30:50|94.42||94.42||94.42||94.42||0
1638556260000|2021-12-03 18:31:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|0
1638556280000|2021-12-03 18:31:20|94.42|94.34|94.42|94.34|94.47|94.34|94.42|94.34|1
1638556300000|2021-12-03 18:31:40|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|0
1638556310000|2021-12-03 18:31:50||94.34||94.34||94.34||94.34|1
1638556320000|2021-12-03 18:32:00||94.39||94.39||94.39||94.39|0
1638556330000|2021-12-03 18:32:10|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|5
1638556440000|2021-12-03 18:34:00||94.29||94.29||94.29||94.29|4
1638556460000|2021-12-03 18:34:20|94.37||94.37||94.37||94.37||0
1638556570000|2021-12-03 18:36:10|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2
1638556610000|2021-12-03 18:36:50||94.19||94.19||94.19||94.19|4
1638556620000|2021-12-03 18:37:00||94.24||94.24||94.24||94.24|0
1638556740000|2021-12-03 18:39:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|1
1638556800000|2021-12-03 18:40:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|1
1638556830000|2021-12-03 18:40:30|94.37|94.29|94.37|94.24|94.37|94.29|94.37|94.24|2
1638556840000|2021-12-03 18:40:40|94.32||94.32||94.37||94.32||0
1638556850000|2021-12-03 18:40:50|94.37||94.32||94.37||94.32||0
1638556900000|2021-12-03 18:41:40|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|32
1638556920000|2021-12-03 18:42:00|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|2
1638556930000|2021-12-03 18:42:10||94.24||94.24||94.24||94.24|0
1638556940000|2021-12-03 18:42:20|94.37||94.37||94.37||94.37||4
1638556970000|2021-12-03 18:42:50|94.32||94.32||94.32||94.32||0
1638556980000|2021-12-03 18:43:00|94.37||94.37||94.37||94.37||0
1638557020000|2021-12-03 18:43:40|94.32||94.37||94.37||94.32||0
1638557050000|2021-12-03 18:44:10||94.29||94.29||94.29||94.29|0
1638557070000|2021-12-03 18:44:30|94.42||94.37||94.42||94.37||0
1638557080000|2021-12-03 18:44:40|94.42||94.37||94.42||94.37||0
1638557090000|2021-12-03 18:44:50|94.42||94.37||94.42||94.37||0
1638557100000|2021-12-03 18:45:00|94.42||94.42||94.42||94.37||0
1638557120000|2021-12-03 18:45:20||94.34||94.29||94.34||94.29|0
1638557130000|2021-12-03 18:45:30||94.34||94.29||94.34||94.29|0
1638557160000|2021-12-03 18:46:00|94.37||94.42||94.42||94.37||2
1638557170000|2021-12-03 18:46:10|94.37||94.42||94.42||94.37||0
1638557180000|2021-12-03 18:46:20|94.37||94.42||94.42||94.37||0
1638557200000|2021-12-03 18:46:40|94.37|94.24|94.37|94.24|94.37|94.24|94.37|94.24|26
1638557210000|2021-12-03 18:46:50|94.32||94.37||94.37||94.32||1
1638557240000|2021-12-03 18:47:20|94.32|94.19|94.32|94.19|94.32|94.19|94.27|94.19|6
1638557250000|2021-12-03 18:47:30|94.27||94.27||94.32||94.27||0
1638557260000|2021-12-03 18:47:40||94.14||94.14||94.14||94.14|1
1638557340000|2021-12-03 18:49:00|94.22||94.27||94.27||94.22||1
1638557390000|2021-12-03 18:49:50||94.19||94.19||94.19||94.19|0
1638557440000|2021-12-03 18:50:40|94.32|94.24|94.32|94.19|94.32|94.24|94.32|94.19|76
1638557450000|2021-12-03 18:50:50||94.24||94.19||94.24||94.19|0
1638557480000|2021-12-03 18:51:20||94.24||94.24||94.24||94.24|0
1638557530000|2021-12-03 18:52:10|94.37||94.37||94.37||94.37||0
1638557560000|2021-12-03 18:52:40||94.29||94.29||94.29||94.29|0
1638557600000|2021-12-03 18:53:20||94.24||94.24||94.24||94.24|1
1638557620000|2021-12-03 18:53:40|94.32||94.32||94.32||94.32||0
1638557630000|2021-12-03 18:53:50|94.37||94.37||94.37||94.32||0
1638557650000|2021-12-03 18:54:10|94.32||94.37||94.37||94.32||0
1638557660000|2021-12-03 18:54:20|94.32||94.32||94.32||94.32||0
1638557690000|2021-12-03 18:54:50|||||||||1
1638557700000|2021-12-03 18:55:00||94.19||94.19||94.19||94.19|0
1638557720000|2021-12-03 18:55:20|94.27||94.27||94.32||94.27||0
1638557800000|2021-12-03 18:56:40||94.14||94.14||94.14||94.14|10
1638557820000|2021-12-03 18:57:00||94.19||94.19||94.19||94.19|0
1638557870000|2021-12-03 18:57:50|94.32||94.32||94.32||94.32||0
1638557880000|2021-12-03 18:58:00||94.24||94.24||94.24||94.24|0
1638557920000|2021-12-03 18:58:40||94.19||94.19||94.19||94.19|1
1638557930000|2021-12-03 18:58:50|94.27||94.32||94.32||94.27||0
1638557940000|2021-12-03 18:59:00|94.27||94.32||94.32||94.27||0
1638557950000|2021-12-03 18:59:10|94.27||94.32||94.32||94.27||0
1638557960000|2021-12-03 18:59:20|94.27||94.27||94.32||94.27||0
1638558020000|2021-12-03 19:00:20||94.14||94.14||94.14||94.14|1
1638558030000|2021-12-03 19:00:30||94.19||94.19||94.19||94.19|0
1638558050000|2021-12-03 19:00:50||94.14||94.14||94.14||94.14|1
1638558060000|2021-12-03 19:01:00|94.22||94.22||94.27||94.22||0
1638558070000|2021-12-03 19:01:10|94.27||94.27||94.27||94.22||1
1638558090000|2021-12-03 19:01:30|94.22||94.22||94.27||94.22||0
1638558140000|2021-12-03 19:02:20|94.27||94.27||94.27||94.27||0
1638558150000|2021-12-03 19:02:30|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|0
1638558180000|2021-12-03 19:03:00|94.27||94.32||94.32||94.27||0
1638558190000|2021-12-03 19:03:10|94.27||94.27||94.32||94.27||0
1638558200000|2021-12-03 19:03:20|94.32||94.32||94.32||94.32||0
1638558210000|2021-12-03 19:03:30|94.27||94.32||94.32||94.27||0
1638558240000|2021-12-03 19:04:00|94.27||94.32||94.32||94.27||0
1638558250000|2021-12-03 19:04:10|94.37|94.24|94.37|94.24|94.37|94.24|94.37|94.24|14
1638558260000|2021-12-03 19:04:20|94.32||94.32||94.32||94.32||535
1638558270000|2021-12-03 19:04:30|94.37||94.32||94.37||94.32||0
1638558310000|2021-12-03 19:05:10|94.27|94.19|94.32|94.19|94.32|94.19|94.27|94.19|15
1638558320000|2021-12-03 19:05:20|94.27|94.24|94.27|94.19|94.32|94.24|94.27|94.19|5
1638558330000|2021-12-03 19:05:30|94.32||94.32||94.32||94.27||0
1638558350000|2021-12-03 19:05:50||94.24||94.24||94.24||94.24|0
1638558360000|2021-12-03 19:06:00|94.27|94.19|94.32|94.19|94.32|94.19|94.27|94.19|1
1638558370000|2021-12-03 19:06:10|94.27||94.27||94.32||94.27||2
1638558390000|2021-12-03 19:06:30|94.32||94.27||94.32||94.27||1
1638558400000|2021-12-03 19:06:40|94.32||94.27||94.32||94.27||1
1638558460000|2021-12-03 19:07:40|94.32||94.27||94.32||94.27||1
1638558490000|2021-12-03 19:08:10||94.14||94.14||94.14||94.14|10
1638558500000|2021-12-03 19:08:20|94.22||94.22||94.27||94.22||1
1638558560000|2021-12-03 19:09:20|94.27||94.27||94.27||94.27||1
1638558570000|2021-12-03 19:09:30|94.22||94.22||94.22||94.22||0
1638558600000|2021-12-03 19:10:00|94.27||94.27||94.27||94.27||1
1638558610000|2021-12-03 19:10:10|94.32|94.19|94.27|94.19|94.32|94.19|94.27|94.19|0
1638558630000|2021-12-03 19:10:30|94.22|94.14|94.22|94.14|94.27|94.14|94.22|94.14|6
1638558640000|2021-12-03 19:10:40|94.27||94.22||94.27||94.22||0
1638558660000|2021-12-03 19:11:00|94.27||94.22||94.27||94.22||0
1638558670000|2021-12-03 19:11:10|94.27||94.27||94.27||94.27||0
1638558680000|2021-12-03 19:11:20|94.22||94.22||94.22||94.22||1
1638558690000|2021-12-03 19:11:30|94.27||94.27||94.27||94.27||0
1638558700000|2021-12-03 19:11:40|94.22||94.27||94.27||94.22||0
1638558710000|2021-12-03 19:11:50|94.22||94.27||94.27||94.22||0
1638558720000|2021-12-03 19:12:00|94.22||94.27||94.27||94.22||0
1638558760000|2021-12-03 19:12:40|94.32|94.19|94.27|94.19|94.32|94.19|94.27|94.19|1
1638558770000|2021-12-03 19:12:50|94.32||94.32||94.32||94.32||0
1638558780000|2021-12-03 19:13:00|94.27|94.24|94.32|94.24|94.32|94.24|94.27|94.24|0
1638558810000|2021-12-03 19:13:30|94.37||94.32||94.37||94.32||0
1638558830000|2021-12-03 19:13:50||94.19||94.19||94.19||94.19|0
1638558860000|2021-12-03 19:14:20|94.27||94.32||94.32||94.27||0
1638558890000|2021-12-03 19:14:50|94.27||94.32||94.32||94.27||0
1638558900000|2021-12-03 19:15:00|94.27||94.27||94.32||94.27||0
1638558910000|2021-12-03 19:15:10|94.32||94.32||94.32||94.27||0
1638558920000|2021-12-03 19:15:20|94.27||94.32||94.32||94.27||0
1638558930000|2021-12-03 19:15:30|94.27||94.32||94.32||94.27||0
1638558940000|2021-12-03 19:15:40|94.27||94.27||94.32||94.27||0
1638558950000|2021-12-03 19:15:50|94.32||94.27||94.32||94.27||0
1638558960000|2021-12-03 19:16:00||94.14||94.14||94.14||94.14|0
1638558990000|2021-12-03 19:16:30|94.22||94.27||94.27||94.22||0
1638559000000|2021-12-03 19:16:40|94.22||94.27||94.27||94.22||0
1638559020000|2021-12-03 19:17:00|94.22||94.27||94.27||94.22||1
1638559050000|2021-12-03 19:17:30||94.19||94.19||94.19||94.19|0
1638559060000|2021-12-03 19:17:40|94.32||94.27||94.32||94.27||0
1638559070000|2021-12-03 19:17:50|94.32||94.27||94.32||94.27||0
1638559080000|2021-12-03 19:18:00||94.14||94.14||94.14||94.14|0
1638559090000|2021-12-03 19:18:10|94.22||94.27||94.27||94.22||0
1638559100000|2021-12-03 19:18:20|94.22||94.27||94.27||94.22||0
1638559110000|2021-12-03 19:18:30|94.22||94.27||94.27||94.22||0
1638559120000|2021-12-03 19:18:40|94.22||94.27||94.27||94.22||0
1638559130000|2021-12-03 19:18:50|94.22||94.27||94.27||94.22||0
1638559140000|2021-12-03 19:19:00|94.22||94.27||94.27||94.22||0
1638559150000|2021-12-03 19:19:10|94.22||94.27||94.27||94.22||0
1638559160000|2021-12-03 19:19:20|94.22||94.27||94.27||94.22||0
1638559170000|2021-12-03 19:19:30|94.22||94.27||94.27||94.22||0
1638559180000|2021-12-03 19:19:40|94.22||94.27||94.27||94.22||0
1638559190000|2021-12-03 19:19:50|94.22||94.27||94.27||94.22||0
1638559200000|2021-12-03 19:20:00|94.22|94.09|94.22|94.09|94.27|94.09|94.22|94.09|22
1638559210000|2021-12-03 19:20:10|94.17||94.17||94.22||94.17||0
1638559220000|2021-12-03 19:20:20|94.22||94.22||94.22||94.17||0
1638559230000|2021-12-03 19:20:30|94.17||94.17||94.22||94.17||0
1638559240000|2021-12-03 19:20:40|||||||||41
1638559250000|2021-12-03 19:20:50|94.12|94.04|94.17|94.04|94.17|94.04|94.12|94.04|2
1638559260000|2021-12-03 19:21:00|94.12||94.17||94.17||94.12||0
1638559270000|2021-12-03 19:21:10|94.12||94.17||94.17||94.12||0
1638559310000|2021-12-03 19:21:50||94.09||94.04||94.09||94.04|0
1638559320000|2021-12-03 19:22:00|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|0
1638559340000|2021-12-03 19:22:20|94.17||94.22||94.22||94.17||0
1638559370000|2021-12-03 19:22:50|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|0
1638559380000|2021-12-03 19:23:00|94.22||94.27||94.27||94.22||0
1638559390000|2021-12-03 19:23:10|94.22|94.09|94.22|94.09|94.27|94.09|94.22|94.09|3
1638559410000|2021-12-03 19:23:30||94.14||94.14||94.14||94.14|0
1638559420000|2021-12-03 19:23:40|94.27||94.27||94.27||94.27||0
1638559440000|2021-12-03 19:24:00|94.22||94.27||94.27||94.22||0
1638559450000|2021-12-03 19:24:10|94.22||94.22||94.27||94.22||0
1638559460000|2021-12-03 19:24:20|94.27||94.27||94.27||94.27||0
1638559470000|2021-12-03 19:24:30|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|1
1638559480000|2021-12-03 19:24:40||94.24||94.24||94.24||94.19|6
1638559490000|2021-12-03 19:24:50|94.37||94.37||94.37||94.37||0
1638559500000|2021-12-03 19:25:00|94.32|94.19|94.32|94.24|94.32|94.24|94.27|94.19|40
1638559510000|2021-12-03 19:25:10|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|20
1638559580000|2021-12-03 19:26:20||94.14||94.14||94.14||94.14|2
1638559590000|2021-12-03 19:26:30|||||||||25
1638559600000|2021-12-03 19:26:40|94.22||94.27||94.27||94.22||0
1638559630000|2021-12-03 19:27:10|94.22||94.22||94.27||94.22||0
1638559640000|2021-12-03 19:27:20|94.27||94.22||94.27||94.22||0
1638559650000|2021-12-03 19:27:30|94.27||94.22||94.27||94.22||0
1638559660000|2021-12-03 19:27:40|94.27||94.22||94.27||94.22||0
1638559740000|2021-12-03 19:29:00|94.27||94.27||94.27||94.27||0
1638559750000|2021-12-03 19:29:10|94.22||94.22||94.27||94.22||0
1638559760000|2021-12-03 19:29:20|94.27||94.27||94.27||94.22||0
1638559770000|2021-12-03 19:29:30|94.22||94.27||94.27||94.22||0
1638559790000|2021-12-03 19:29:50|94.22||94.22||94.27||94.22||0
1638559800000|2021-12-03 19:30:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.19|0
1638559820000|2021-12-03 19:30:20|94.22|94.14|94.27|94.14|94.27|94.14|94.22|94.14|3
1638559830000|2021-12-03 19:30:30|94.22||94.22||94.27||94.22||0
1638559840000|2021-12-03 19:30:40|94.27||94.22||94.27||94.22||0
1638559850000|2021-12-03 19:30:50|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|1
1638559860000|2021-12-03 19:31:00|94.17||94.17||94.17||94.17||0
1638560110000|2021-12-03 19:35:10|94.22||94.22||94.22||94.17||0
1638560130000|2021-12-03 19:35:30|94.17||94.17||94.22||94.17||0
1638560190000|2021-12-03 19:36:30|||||||||4
1638560200000|2021-12-03 19:36:40|94.22||94.22||94.22||94.22||60
1638560210000|2021-12-03 19:36:50|94.17||94.22||94.22||94.17||0
1638560220000|2021-12-03 19:37:00|94.17|94.04|94.12|94.04|94.22|94.04|94.12|94.04|13
1638560230000|2021-12-03 19:37:10|94.17||94.17||94.17||94.17||37
1638560240000|2021-12-03 19:37:20||94.09||94.09||94.09||94.09|20
1638560290000|2021-12-03 19:38:10||94.04||94.04||94.04||94.04|1
1638560310000|2021-12-03 19:38:30|94.12|94.09|94.12|94.04|94.12|94.09|94.12|94.04|2
1638560350000|2021-12-03 19:39:10|94.17||94.12||94.17||94.12||5
1638560360000|2021-12-03 19:39:20|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|7
1638560380000|2021-12-03 19:39:40|94.12||94.12||94.12||94.07||1
1638560390000|2021-12-03 19:39:50||94.04||94.04||94.04||94.04|0
1638560400000|2021-12-03 19:40:00|94.17||94.12||94.17||94.12||5
1638560430000|2021-12-03 19:40:30|94.17||94.17||94.17||94.17||1
1638560440000|2021-12-03 19:40:40||94.09||94.09||94.09||94.09|0
1638560490000|2021-12-03 19:41:30|94.12|94.04|94.17|94.04|94.17|94.04|94.12|94.04|2
1638560500000|2021-12-03 19:41:40|94.12||94.12||94.12||94.12||0
1638560520000|2021-12-03 19:42:00|94.17||94.17||94.17||94.12||20
1638560530000|2021-12-03 19:42:10|94.12||94.17||94.17||94.12||10
1638560540000|2021-12-03 19:42:20||94.09||94.09||94.09||94.09|0
1638560560000|2021-12-03 19:42:40||94.04||94.04||94.04||94.04|1
1638560570000|2021-12-03 19:42:50||94.09||94.09||94.09||94.09|0
1638560580000|2021-12-03 19:43:00|94.22||94.22||94.22||94.22||3
1638560630000|2021-12-03 19:43:50|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|0
1638560640000|2021-12-03 19:44:00|94.22||94.22||94.27||94.22||0
1638560650000|2021-12-03 19:44:10|94.27||94.27||94.27||94.27||0
1638560670000|2021-12-03 19:44:30|||||||||46
1638560720000|2021-12-03 19:45:20|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|1
1638560740000|2021-12-03 19:45:40||94.14||94.14||94.14||94.14|0
1638560790000|2021-12-03 19:46:30|94.27||94.27||94.27||94.27||0
1638560800000|2021-12-03 19:46:40|94.22||94.22||94.27||94.22||0
1638560810000|2021-12-03 19:46:50|94.27||94.22||94.27||94.22||0
1638560860000|2021-12-03 19:47:40|94.27||94.27||94.27||94.27||0
1638560890000|2021-12-03 19:48:10|94.22||94.27||94.27||94.22||0
1638560950000|2021-12-03 19:49:10|94.22||94.27||94.27||94.22||0
1638560960000|2021-12-03 19:49:20|94.22||94.22||94.27||94.22||0
1638560970000|2021-12-03 19:49:30|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|2
1638560980000|2021-12-03 19:49:40|94.17||94.17||94.17||94.17||0
1638561060000|2021-12-03 19:51:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|4
1638561110000|2021-12-03 19:51:50|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|96
1638561130000|2021-12-03 19:52:10|94.22||94.22||94.22||94.22||0
1638561140000|2021-12-03 19:52:20||94.14||94.09||94.14||94.09|0
1638561210000|2021-12-03 19:53:30|94.17||94.17||94.22||94.17||0
1638561220000|2021-12-03 19:53:40|94.22||94.17||94.22||94.17||0
1638561240000|2021-12-03 19:54:00||94.04||94.04||94.04||94.04|2
1638561290000|2021-12-03 19:54:50|94.12||94.12||94.12||94.12||0
1638561300000|2021-12-03 19:55:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|6
1638561310000|2021-12-03 19:55:10|||||||||119
1638561320000|2021-12-03 19:55:20|||||||||2
1638561340000|2021-12-03 19:55:40|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|6
1638561350000|2021-12-03 19:55:50||94.09||94.14||94.14||94.09|0
1638561360000|2021-12-03 19:56:00|94.17|94.09|94.22|94.09|94.22|94.09|94.17|94.09|2
1638561370000|2021-12-03 19:56:10|94.17||94.17||94.17||94.17||0
1638561380000|2021-12-03 19:56:20|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|150
1638561430000|2021-12-03 19:57:10|94.27||94.22||94.27||94.22||0
1638561480000|2021-12-03 19:58:00|||||||||10
1638561490000|2021-12-03 19:58:10|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|10
1638561500000|2021-12-03 19:58:20|94.22||94.22||94.22||94.22||1
1638561540000|2021-12-03 19:59:00|94.17||94.17||94.22||94.17||0
1638561550000|2021-12-03 19:59:10||94.04||94.04||94.04||94.04|1
1638561570000|2021-12-03 19:59:30||94.09||94.09||94.09||94.09|0
1638561580000|2021-12-03 19:59:40|94.22||94.17||94.22||94.17||0
1638561590000|2021-12-03 19:59:50|94.22||94.17||94.22||94.17||0
1638561610000|2021-12-03 20:00:10|94.12|94.04|94.12|94.04|94.17|94.04|94.12|94.04|101
1638561620000|2021-12-03 20:00:20||93.99||93.99||93.99||93.99|8
1638561690000|2021-12-03 20:01:30|94.07||94.12||94.12||94.07||23
1638561700000|2021-12-03 20:01:40|94.07||94.12||94.12||94.07||3
1638561740000|2021-12-03 20:02:20|94.07||94.12||94.12||94.07||0
1638561760000|2021-12-03 20:02:40|94.07||94.12||94.12||94.07||1
1638561830000|2021-12-03 20:03:50|94.17|94.04|94.17|94.04|94.17|94.09|94.17|94.04|35
1638561840000|2021-12-03 20:04:00||94.09||94.04||94.09||94.04|4
1638561860000|2021-12-03 20:04:20|94.12||94.17||94.17||94.12||1
1638561870000|2021-12-03 20:04:30|94.12||94.12||94.12||94.12||0
1638561890000|2021-12-03 20:04:50|94.17||94.17||94.17||94.17||0
1638561900000|2021-12-03 20:05:00|94.12||94.12||94.12||94.12||0
1638561910000|2021-12-03 20:05:10|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|4
1638561920000|2021-12-03 20:05:20|94.12||94.12||94.12||94.12||0
1638561930000|2021-12-03 20:05:30||94.04||94.04||94.04||94.04|0
1638562020000|2021-12-03 20:07:00|94.17||94.17||94.17||94.17||0
1638562030000|2021-12-03 20:07:10||94.09||94.09||94.09||94.09|0
1638562060000|2021-12-03 20:07:40|94.22||94.17||94.22||94.17||39
1638562070000|2021-12-03 20:07:50|94.22||94.22||94.22||94.22||5
1638562080000|2021-12-03 20:08:00|94.17||94.17||94.17||94.17||0
1638562110000|2021-12-03 20:08:30||94.04||94.04||94.04||94.04|10
1638562120000|2021-12-03 20:08:40|94.12||94.12||94.12||94.12||0
1638562130000|2021-12-03 20:08:50||93.99||93.99||93.99||93.99|1
1638562140000|2021-12-03 20:09:00|94.07||94.07||94.07||94.07||0
1638562200000|2021-12-03 20:10:00|94.12||94.07||94.12||94.07||0
1638562230000|2021-12-03 20:10:30|94.12||94.12||94.12||94.12||6
1638562240000|2021-12-03 20:10:40|94.07||94.12||94.12||94.07||0
1638562340000|2021-12-03 20:12:20|94.17|94.04|94.17|94.04|94.17|94.04|94.17|94.04|1
1638562350000|2021-12-03 20:12:30|94.12|93.99|94.17|94.04|94.17|94.04|94.12|93.99|14
1638562360000|2021-12-03 20:12:40|94.12|93.99|94.17|93.99|94.17|93.99|94.12|93.99|2
1638562370000|2021-12-03 20:12:50|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|0
1638562400000|2021-12-03 20:13:20|94.17||94.17||94.17||94.17||29
1638562410000|2021-12-03 20:13:30|94.12||94.12||94.12||94.12||0
1638562420000|2021-12-03 20:13:40|94.17||94.17||94.17||94.17||0
1638562480000|2021-12-03 20:14:40||94.09||94.09||94.09||94.09|4
1638562500000|2021-12-03 20:15:00||94.04||94.04||94.04||94.04|1
1638562510000|2021-12-03 20:15:10|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|1
1638562520000|2021-12-03 20:15:20|94.17||94.17||94.17||94.17||0
1638562530000|2021-12-03 20:15:30|94.22||94.22||94.22||94.17||1
1638562540000|2021-12-03 20:15:40|94.17||94.17||94.17||94.17||0
1638562570000|2021-12-03 20:16:10||94.04||94.04||94.04||94.04|3
1638562610000|2021-12-03 20:16:50|94.12||94.12||94.12||94.12||0
1638562630000|2021-12-03 20:17:10|94.17||94.17||94.17||94.17||4
1638562710000|2021-12-03 20:18:30|94.12||94.12||94.12||94.12||0
1638562740000|2021-12-03 20:19:00|94.17||94.17||94.17||94.17||1
1638562750000|2021-12-03 20:19:10|94.12||94.12||94.12||94.12||0
1638562770000|2021-12-03 20:19:30|94.17||94.17||94.17||94.17||1
1638562800000|2021-12-03 20:20:00||94.09||94.09||94.09||94.09|0
1638562810000|2021-12-03 20:20:10|94.22||94.22||94.22||94.22||0
1638562840000|2021-12-03 20:20:40||94.14||94.14||94.14||94.14|0
1638562850000|2021-12-03 20:20:50|94.27||94.27||94.27||94.27||2
1638562890000|2021-12-03 20:21:30||94.19||94.19||94.19||94.14|0
1638562900000|2021-12-03 20:21:40|94.32||94.32||94.32||94.32||0
1638562910000|2021-12-03 20:21:50||94.24||94.24||94.24||94.19|0
1638562960000|2021-12-03 20:22:40|94.37||94.37||94.37||94.37||5
1638562970000|2021-12-03 20:22:50||94.29||94.29||94.29||94.24|0
1638563030000|2021-12-03 20:23:50||94.24||94.24||94.24||94.24|1
1638563050000|2021-12-03 20:24:10|94.32||94.32||94.37||94.32||0
1638563060000|2021-12-03 20:24:20||94.19||94.19||94.19||94.19|3
1638563070000|2021-12-03 20:24:30||94.24||94.24||94.24||94.19|0
1638563110000|2021-12-03 20:25:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|0
1638563200000|2021-12-03 20:26:40|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|10
1638563210000|2021-12-03 20:26:50||94.29||94.34||94.34||94.29|0
1638563220000|2021-12-03 20:27:00||94.29||94.34||94.34||94.29|0
1638563230000|2021-12-03 20:27:10|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|4
1638563240000|2021-12-03 20:27:20||94.34||94.34||94.39||94.34|6
1638563250000|2021-12-03 20:27:30|94.42||94.42||94.42||94.42||0
1638563260000|2021-12-03 20:27:40||94.29||94.29||94.34||94.29|2
1638563290000|2021-12-03 20:28:10||94.34||94.34||94.34||94.34|0
1638563300000|2021-12-03 20:28:20|94.47||94.47||94.47||94.47||3
1638563310000|2021-12-03 20:28:30|94.42||94.42||94.42||94.42||0
1638563360000|2021-12-03 20:29:20||94.29||94.29||94.29||94.29|3
1638563370000|2021-12-03 20:29:30|94.37||94.37||94.37||94.37||0
1638563410000|2021-12-03 20:30:10|94.42|94.24|94.37|94.29|94.42|94.29|94.37|94.24|10
1638563420000|2021-12-03 20:30:20|94.42||94.42||94.42||94.42||0
1638563430000|2021-12-03 20:30:30||94.34||94.34||94.34||94.34|0
1638563460000|2021-12-03 20:31:00|94.47||94.47||94.47||94.47||0
1638563480000|2021-12-03 20:31:20||94.39||94.34||94.39||94.34|0
1638563490000|2021-12-03 20:31:30||94.39||94.39||94.39||94.34|0
1638563520000|2021-12-03 20:32:00|94.52||94.47||94.52||94.47||0
1638563590000|2021-12-03 20:33:10||94.34||94.34||94.34||94.34|1
1638563600000|2021-12-03 20:33:20||94.39||94.39||94.39||94.39|0
1638563650000|2021-12-03 20:34:10|94.52||94.52||94.52||94.52||0
1638563660000|2021-12-03 20:34:20||94.44||94.44||94.44||94.44|0
1638563750000|2021-12-03 20:35:50|94.47|94.39|94.52|94.39|94.52|94.39|94.47|94.39|2
1638563760000|2021-12-03 20:36:00||94.44||94.39||94.44||94.39|8
1638563790000|2021-12-03 20:36:30|94.47||94.47||94.47||94.47||0
1638563810000|2021-12-03 20:36:50||94.34||94.34||94.34||94.34|1
1638563840000|2021-12-03 20:37:20|94.42||94.42||94.47||94.42||0
1638563850000|2021-12-03 20:37:30|94.47||94.42||94.47||94.42||0
1638563880000|2021-12-03 20:38:00||94.29||94.29||94.29||94.29|1
1638563900000|2021-12-03 20:38:20|94.37||94.42||94.42||94.37||0
1638563910000|2021-12-03 20:38:30|94.37||94.37||94.37||94.37||0
1638563920000|2021-12-03 20:38:40|94.42||94.37||94.42||94.37||0
1638563960000|2021-12-03 20:39:20||94.24||94.24||94.24||94.24|3
1638563970000|2021-12-03 20:39:30||94.29||94.29||94.29||94.29|0
1638563980000|2021-12-03 20:39:40||94.24||94.24||94.24||94.24|1
1638564000000|2021-12-03 20:40:00||94.29||94.29||94.29||94.29|0
1638564030000|2021-12-03 20:40:30||94.24||94.24||94.24||94.24|1
1638564040000|2021-12-03 20:40:40||94.29||94.24||94.29||94.24|0
1638564050000|2021-12-03 20:40:50|94.32||94.32||94.37||94.32||0
1638564060000|2021-12-03 20:41:00|94.37||94.37||94.37||94.32||0
1638564070000|2021-12-03 20:41:10|94.32||94.32||94.32||94.32||0
1638564080000|2021-12-03 20:41:20|94.37||94.32||94.37||94.32||0
1638564090000|2021-12-03 20:41:30||94.19||94.19||94.19||94.19|3
1638564100000|2021-12-03 20:41:40|94.27|94.14|94.27|94.14|94.27|94.14|94.27|94.14|3
1638564130000|2021-12-03 20:42:10||94.19||94.19||94.19||94.14|0
1638564150000|2021-12-03 20:42:30||94.14||94.14||94.14||94.14|1
1638564170000|2021-12-03 20:42:50||94.19||94.14||94.19||94.14|0
1638564180000|2021-12-03 20:43:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|66
1638564190000|2021-12-03 20:43:10|94.22|94.14|94.27|94.14|94.27|94.14|94.22|94.14|34
1638564210000|2021-12-03 20:43:30||94.19||94.14||94.19||94.14|15
1638564240000|2021-12-03 20:44:00||94.19||94.19||94.19||94.19|0
1638564250000|2021-12-03 20:44:10||94.14||94.14||94.14||94.14|1
1638564260000|2021-12-03 20:44:20||94.19||94.14||94.19||94.14|1
1638564280000|2021-12-03 20:44:40|94.22|94.09|94.22|94.09|94.22|94.09|94.22|94.09|9
1638564290000|2021-12-03 20:44:50|||||||||26
1638564300000|2021-12-03 20:45:00|94.17|94.04|94.17|94.04|94.17|94.04|94.17|94.04|23
1638564340000|2021-12-03 20:45:40||94.09||94.09||94.09||94.09|1
1638564350000|2021-12-03 20:45:50|94.22||94.22||94.22||94.22||0
1638564360000|2021-12-03 20:46:00|94.17||94.17||94.17||94.17||0
1638564380000|2021-12-03 20:46:20||94.04||94.04||94.04||94.04|2
1638564430000|2021-12-03 20:47:10|94.12|93.99|94.12|93.99|94.12|93.99|94.12|93.99|11
1638564450000|2021-12-03 20:47:30||94.04||94.04||94.04||94.04|0
1638564490000|2021-12-03 20:48:10|94.17||94.17||94.17||94.17||1
1638564500000|2021-12-03 20:48:20||94.09||94.09||94.09||94.09|0
1638564590000|2021-12-03 20:49:50|94.22||94.22||94.22||94.17||0
1638564600000|2021-12-03 20:50:00|94.27|94.14|94.27|94.19|94.27|94.19|94.27|94.09|7
1638564650000|2021-12-03 20:50:50|94.32||94.32||94.32||94.32||0
1638564670000|2021-12-03 20:51:10|94.27||94.27||94.27||94.27||0
1638564680000|2021-12-03 20:51:20|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|4
1638564690000|2021-12-03 20:51:30||94.19||94.19||94.24||94.19|5
1638564700000|2021-12-03 20:51:40||94.24||94.19||94.24||94.19|0
1638564710000|2021-12-03 20:51:50||94.24||94.19||94.24||94.19|0
1638564720000|2021-12-03 20:52:00||94.24||94.24||94.24||94.24|0
1638564730000|2021-12-03 20:52:10|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|4
1638564740000|2021-12-03 20:52:20|94.42||94.37||94.42||94.37||6
1638564750000|2021-12-03 20:52:30|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|9
1638564760000|2021-12-03 20:52:40|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|15
1638564770000|2021-12-03 20:52:50|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|29
1638564780000|2021-12-03 20:53:00|94.37|94.29|94.37|94.29|94.37|94.29|94.37|94.29|72
1638564820000|2021-12-03 20:53:40|94.42||94.42||94.42||94.42||0
1638564830000|2021-12-03 20:53:50||94.34||94.29||94.34||94.29|7
1638564840000|2021-12-03 20:54:00|94.37||94.37||94.37||94.37||0
1638564850000|2021-12-03 20:54:10||94.24||94.29||94.29||94.24|3
1638564860000|2021-12-03 20:54:20|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|5
1638564880000|2021-12-03 20:54:40|94.32|94.19|94.32|94.24|94.32|94.24|94.32|94.19|3
1638564890000|2021-12-03 20:54:50||94.19||94.19||94.24||94.19|22
1638564900000|2021-12-03 20:55:00||94.24||94.24||94.24||94.24|0
1638564910000|2021-12-03 20:55:10|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|27
1638564920000|2021-12-03 20:55:20|94.37||94.42||94.42||94.37||0
1638564930000|2021-12-03 20:55:30|94.37||94.42||94.42||94.37||0
1638564940000|2021-12-03 20:55:40|94.37||94.42||94.42||94.37||0
1638564960000|2021-12-03 20:56:00|94.47|94.34|94.47|94.34|94.47|94.34|94.42|94.34|25
1638564970000|2021-12-03 20:56:10|94.52||94.47||94.52||94.47||0
1638564980000|2021-12-03 20:56:20|94.52|94.39|94.47|94.34|94.52|94.39|94.47|94.34|1
1638564990000|2021-12-03 20:56:30|94.42||94.47||94.47||94.42||0
1638565000000|2021-12-03 20:56:40|94.42||94.42||94.42||94.42||0
1638565020000|2021-12-03 20:57:00|94.37|94.29|94.42|94.29|94.42|94.29|94.37|94.29|15
1638565030000|2021-12-03 20:57:10|||||||||1
1638565060000|2021-12-03 20:57:40||94.34||94.34||94.34||94.34|1
1638565070000|2021-12-03 20:57:50||94.29||94.29||94.29||94.29|1
1638565080000|2021-12-03 20:58:00|94.37||94.42||94.42||94.37||2
1638565090000|2021-12-03 20:58:10|94.47|94.34|94.47|94.34|94.47|94.34|94.42|94.29|8
1638565110000|2021-12-03 20:58:30|94.42||94.47||94.47||94.42||0
1638565120000|2021-12-03 20:58:40|94.42||94.47||94.47||94.42||0
1638565130000|2021-12-03 20:58:50||94.29||94.29||94.34||94.29|98
1638565140000|2021-12-03 20:59:00|94.52|94.34|94.52|94.39|94.52|94.39|94.52|94.29|5
1638565150000|2021-12-03 20:59:10||94.34||94.44||94.44||94.34|31
1638565170000|2021-12-03 20:59:30|||||||||10
1638565180000|2021-12-03 20:59:40|94.72|94.49|94.72|94.49|94.72|94.49|94.72|94.49|31
1638565190000|2021-12-03 20:59:50|94.62|94.44|94.67|94.44|94.67|94.49|94.62|94.44|0
1638751170000|2021-12-06 00:39:30|95.04|94.17|95.04|94.17|95.04|94.17|95.04|94.17|40
1638751250000|2021-12-06 00:40:50||94.57||94.57||94.57||94.57|0
1638751700000|2021-12-06 00:48:20|94.99||94.99||94.99||94.99||0
1638751920000|2021-12-06 00:52:00||94.62||94.62||94.62||94.62|0
1638752020000|2021-12-06 00:53:40||94.67||94.67||94.67||94.67|0
1638752030000|2021-12-06 00:53:50||94.77||94.72||94.77||94.72|0
1638752040000|2021-12-06 00:54:00|95.04|94.77|95.04|94.72|95.04|94.77|95.04|94.72|0
1638752050000|2021-12-06 00:54:10||94.77||94.72||94.77||94.72|0
1638752080000|2021-12-06 00:54:40||94.77||94.82||94.82||94.77|0
1638752100000|2021-12-06 00:55:00||94.77||94.82||94.82||94.77|0
1638752110000|2021-12-06 00:55:10||94.77||94.77||94.77||94.77|0
1638752120000|2021-12-06 00:55:20||94.67||94.67||94.67||94.67|0
1638752130000|2021-12-06 00:55:30||94.57||94.57||94.57||94.57|0
1638752150000|2021-12-06 00:55:50||94.62||94.72||94.77||94.62|0
1638752160000|2021-12-06 00:56:00||94.77||94.77||94.77||94.72|0
1638752190000|2021-12-06 00:56:30||94.82||94.87||94.87||94.82|0
1638752370000|2021-12-06 00:59:30||94.92||94.92||94.92||94.92|0
1638752430000|2021-12-06 01:00:30||94.72||94.82||94.82||94.72|0
1638752460000|2021-12-06 01:01:00||94.87||94.87||94.87||94.87|0
1638752520000|2021-12-06 01:02:00||94.77||94.72||94.77||94.72|0
1638752580000|2021-12-06 01:03:00||94.82||94.82||94.82||94.77|0
1638752590000|2021-12-06 01:03:10||94.77||94.77||94.77||94.77|0
1638752600000|2021-12-06 01:03:20||94.82||94.77||94.82||94.77|0
1638752610000|2021-12-06 01:03:30||94.72||94.72||94.72||94.72|0
1638752630000|2021-12-06 01:03:50||94.77||94.82||94.82||94.77|0
1638752640000|2021-12-06 01:04:00||94.77||94.72||94.77||94.72|0
1638752660000|2021-12-06 01:04:20||94.77||94.72||94.82||94.72|0
1638752720000|2021-12-06 01:05:20||94.67||94.57||94.67||94.57|0
1638752740000|2021-12-06 01:05:40||94.62||94.82||94.82||94.62|0
1638752790000|2021-12-06 01:06:30||94.77||94.77||94.77||94.77|0
1638752800000|2021-12-06 01:06:40||94.72||94.82||94.82||94.57|0
1638752820000|2021-12-06 01:07:00||94.87||94.87||94.87||94.87|0
1638752950000|2021-12-06 01:09:10||94.92||94.92||94.92||94.92|0
1638753360000|2021-12-06 01:16:00|95.29|95.02|95.29|95.02|95.29|95.02|95.29|95.02|448
1638753380000|2021-12-06 01:16:20||94.62||94.62||94.62||94.62|0
1638753400000|2021-12-06 01:16:40||94.72||94.67||94.72||94.67|0
1638753410000|2021-12-06 01:16:50||94.72||94.72||94.72||94.72|0
1638753510000|2021-12-06 01:18:30||94.77||94.72||94.82||94.72|0
1638753560000|2021-12-06 01:19:20||94.87||94.87||94.87||94.87|0
1638753570000|2021-12-06 01:19:30||94.82||94.82||94.82||94.82|0
1638753580000|2021-12-06 01:19:40||94.87||94.87||94.87||94.87|0
1638753600000|2021-12-06 01:20:00||94.82||94.82||94.87||94.82|0
1638753610000|2021-12-06 01:20:10||94.87||94.87||94.87||94.87|0
1638753620000|2021-12-06 01:20:20||94.82||94.87||94.87||94.57|0
1638753640000|2021-12-06 01:20:40||94.82||94.87||94.87||94.82|0
1638753650000|2021-12-06 01:20:50||94.92||94.92||94.92||94.92|0
1638753700000|2021-12-06 01:21:40||94.97||94.97||94.97||94.97|0
1638753840000|2021-12-06 01:24:00||94.92||94.92||94.92||94.87|0
1638753850000|2021-12-06 01:24:10||94.97||94.97||94.97||94.97|0
1638753950000|2021-12-06 01:25:50||95.02||95.02||95.02||95.02|0
1638754140000|2021-12-06 01:29:00||94.97||94.97||94.97||94.97|0
1638754150000|2021-12-06 01:29:10||94.82||94.92||94.92||94.82|0
1638754160000|2021-12-06 01:29:20||94.97||94.92||94.97||94.92|0
1638754170000|2021-12-06 01:29:30||94.97||94.97||94.97||94.92|0
1638754180000|2021-12-06 01:29:40||94.92||94.97||94.97||94.92|0
1638754200000|2021-12-06 01:30:00||94.92||94.92||94.97||94.92|0
1638754210000|2021-12-06 01:30:10||94.97||94.57||94.97||94.57|0
1638754220000|2021-12-06 01:30:20||94.62||94.97||94.97||94.62|0
1638754230000|2021-12-06 01:30:30||94.92||94.97||94.97||94.92|0
1638754260000|2021-12-06 01:31:00||94.92||94.92||94.92||94.92|0
1638754280000|2021-12-06 01:31:20||94.87||94.72||94.87||94.57|0
1638754290000|2021-12-06 01:31:30||94.82||94.87||94.87||94.82|0
1638754310000|2021-12-06 01:31:50||94.92||94.97||94.97||94.92|0
1638754320000|2021-12-06 01:32:00||94.92||94.92||94.92||94.92|0
1638754330000|2021-12-06 01:32:10||94.97||94.87||94.97||94.87|0
1638754380000|2021-12-06 01:33:00||94.82||94.77||94.82||94.77|0
1638754400000|2021-12-06 01:33:20||94.72||94.72||94.72||94.72|0
1638754430000|2021-12-06 01:33:50||94.67||94.67||94.67||94.67|0
1638754490000|2021-12-06 01:34:50||94.62||94.62||94.62||94.57|0
1638755140000|2021-12-06 01:45:40||94.67||94.92||94.97||94.67|0
1638755150000|2021-12-06 01:45:50||94.97||94.92||94.97||94.92|0
1638755160000|2021-12-06 01:46:00||94.82||94.67||94.82||94.62|0
1638755170000|2021-12-06 01:46:10||94.77||94.97||94.97||94.77|0
1638755180000|2021-12-06 01:46:20||95.02||95.02||95.02||95.02|0
1638755190000|2021-12-06 01:46:30||94.87||94.87||94.87||94.87|0
1638755210000|2021-12-06 01:46:50||94.92||94.97||94.97||94.92|0
1638755220000|2021-12-06 01:47:00||95.02||95.02||95.02||94.97|0
1638755390000|2021-12-06 01:49:50||95.07||95.07||95.07||95.07|0
1638755440000|2021-12-06 01:50:40||95.12||95.12||95.12||95.12|0
1638755860000|2021-12-06 01:57:40||95.07||94.62||95.07||94.62|0
1638755870000|2021-12-06 01:57:50||94.67||95.02||95.02||94.67|0
1638755880000|2021-12-06 01:58:00||94.92||94.92||94.92||94.92|0
1638755900000|2021-12-06 01:58:20||94.97||95.02||95.02||94.97|0
1638755910000|2021-12-06 01:58:30||94.97||94.97||94.97||94.92|0
1638755920000|2021-12-06 01:58:40||95.02||95.02||95.02||95.02|0
1638756070000|2021-12-06 02:01:10||95.07||95.07||95.07||95.07|0
1638756130000|2021-12-06 02:02:10||95.12||95.12||95.12||95.12|0
1638756240000|2021-12-06 02:04:00|95.39|95.17|95.39|95.12|95.39|95.17|95.39|95.12|1
1638756250000|2021-12-06 02:04:10||95.07||95.07||95.07||95.07|0
1638756280000|2021-12-06 02:04:40||95.02||95.02||95.02||95.02|0
1638756340000|2021-12-06 02:05:40||94.97||94.57||94.97||94.57|0
1638756440000|2021-12-06 02:07:20||94.62||95.17||95.17||94.62|0
1638756460000|2021-12-06 02:07:40||95.12||95.17||95.17||95.12|0
1638756490000|2021-12-06 02:08:10||95.22||95.22||95.22||95.22|0
1638756510000|2021-12-06 02:08:30||95.12||95.07||95.12||95.07|0
1638756520000|2021-12-06 02:08:40||95.12||95.17||95.17||95.12|0
1638756530000|2021-12-06 02:08:50||95.12||95.07||95.12||95.07|0
1638756580000|2021-12-06 02:09:40||95.02||95.02||95.02||95.02|0
1638756640000|2021-12-06 02:10:40||94.97||94.57||94.97||94.57|0
1638756690000|2021-12-06 02:11:30||94.62||95.07||95.07||94.62|0
1638756700000|2021-12-06 02:11:40||95.17||95.12||95.17||95.12|0
1638756710000|2021-12-06 02:11:50||95.02||95.17||95.17||95.02|0
1638756720000|2021-12-06 02:12:00||95.12||95.17||95.17||95.12|0
1638756730000|2021-12-06 02:12:10||95.12||95.12||95.12||95.12|0
1638756740000|2021-12-06 02:12:20||95.17||95.12||95.17||95.12|0
1638756750000|2021-12-06 02:12:30||95.17||95.12||95.17||95.12|0
1638756760000|2021-12-06 02:12:40||95.17||95.17||95.17||95.17|0
1638756770000|2021-12-06 02:12:50||95.07||95.07||95.07||95.07|0
1638756780000|2021-12-06 02:13:00||95.12||95.17||95.17||95.12|0
1638756820000|2021-12-06 02:13:40||95.22||95.22||95.22||95.22|0
1638757040000|2021-12-06 02:17:20|95.84|95.27|95.84|95.22|95.84|95.27|95.84|95.22|1
1638757050000|2021-12-06 02:17:30|95.79|95.17|95.79|95.17|95.79|95.17|95.79|95.17|0
1638757070000|2021-12-06 02:17:50||95.12||95.12||95.12||95.12|0
1638757090000|2021-12-06 02:18:10||95.07||94.57||95.07||94.57|0
1638757100000|2021-12-06 02:18:20||94.62||94.62||94.62||94.62|0
1638758910000|2021-12-06 02:48:30|95.84||95.84||95.84||95.84||0
1638758960000|2021-12-06 02:49:20||94.57||94.57||94.57||94.57|0
1638759410000|2021-12-06 02:56:50|95.79|94.62|95.79|94.62|95.79|94.62|95.79|94.62|0
1638759630000|2021-12-06 03:00:30|95.84||95.84||95.84||95.84||0
1638759770000|2021-12-06 03:02:50||94.57||94.57||94.57||94.57|0
1638760130000|2021-12-06 03:08:50||94.62||94.62||94.62||94.62|0
1638765200000|2021-12-06 04:33:20||94.67||94.97||94.97||94.67|0
1638765210000|2021-12-06 04:33:30||95.07||95.47||95.47||95.07|0
1638765220000|2021-12-06 04:33:40||95.42||95.42||95.42||95.42|0
1638765260000|2021-12-06 04:34:20||94.62||94.62||94.62||94.62|0
1638768020000|2021-12-06 05:20:20||94.67||95.32||95.32||94.67|0
1638768030000|2021-12-06 05:20:30||95.37||95.52||95.52||95.37|0
1638768040000|2021-12-06 05:20:40||95.47||95.47||95.47||95.47|0
1638768050000|2021-12-06 05:20:50||95.52||95.47||95.52||95.47|0
1638768060000|2021-12-06 05:21:00||95.52||95.52||95.52||95.52|0
1638768080000|2021-12-06 05:21:20||95.47||95.47||95.52||95.47|0
1638768090000|2021-12-06 05:21:30||94.62||95.17||95.17||94.62|0
1638768100000|2021-12-06 05:21:40||95.22||95.27||95.27||95.22|0
1638768110000|2021-12-06 05:21:50||95.32||95.52||95.52||95.32|0
1638768120000|2021-12-06 05:22:00||95.47||95.47||95.47||95.47|0
1638768130000|2021-12-06 05:22:10||95.52||95.52||95.52||95.52|0
1638768150000|2021-12-06 05:22:30||95.47||95.47||95.47||95.47|0
1638768160000|2021-12-06 05:22:40||95.52||95.52||95.52||95.47|0
1638768170000|2021-12-06 05:22:50||95.47||94.62||95.47||94.62|0
1638768200000|2021-12-06 05:23:20||94.67||95.07||95.07||94.67|0
1638768210000|2021-12-06 05:23:30||95.17||95.27||95.27||95.17|0
1638768270000|2021-12-06 05:24:30||94.62||94.62||94.62||94.62|0
1638768320000|2021-12-06 05:25:20||94.67||95.07||95.07||94.67|0
1638768330000|2021-12-06 05:25:30||95.17||95.52||95.52||95.17|0
1638768360000|2021-12-06 05:26:00||95.47||95.47||95.47||95.47|0
1638768380000|2021-12-06 05:26:20||95.52||95.52||95.52||95.52|0
1638768580000|2021-12-06 05:29:40||94.62||94.62||94.62||94.62|0
1638768590000|2021-12-06 05:29:50||94.67||95.17||95.17||94.67|0
1638768600000|2021-12-06 05:30:00||95.22||95.47||95.52||95.22|0
1638768610000|2021-12-06 05:30:10||94.62||94.62||94.62||94.62|0
1638768980000|2021-12-06 05:36:20||94.82||94.82||94.82||94.82|0
1638769380000|2021-12-06 05:43:00||94.97||94.97||94.97||94.97|0
1638769460000|2021-12-06 05:44:20||95.17||95.17||95.17||95.17|0
1638769490000|2021-12-06 05:44:50||95.32||95.32||95.32||95.32|0
1638769700000|2021-12-06 05:48:20||95.42||95.42||95.42||95.42|0
1638769740000|2021-12-06 05:49:00||95.47||95.47||95.47||95.47|0
1638769820000|2021-12-06 05:50:20||95.57||95.57||95.57||95.57|0
1638769830000|2021-12-06 05:50:30||95.67||95.37||95.67||95.37|6
1638769880000|2021-12-06 05:51:20||95.27||95.27||95.27||95.27|0
1638769940000|2021-12-06 05:52:20||95.22||94.87||95.22||94.87|0
1638770000000|2021-12-06 05:53:20||94.82||94.82||94.82||94.82|0
1638770770000|2021-12-06 06:06:10||94.87||94.87||94.87||94.87|0
1638770930000|2021-12-06 06:08:50|95.79||95.79||95.79||95.79||0
1638771010000|2021-12-06 06:10:10||94.92||94.92||94.92||94.92|0
1638771280000|2021-12-06 06:14:40||94.97||94.97||94.97||94.97|0
1638771450000|2021-12-06 06:17:30|95.54|95.02|95.54|95.27|95.54|95.27|95.54|95.02|0
1638771460000|2021-12-06 06:17:40||95.22||95.27||95.27||95.22|0
1638771520000|2021-12-06 06:18:40||95.32||95.32||95.32||95.32|0
1638771660000|2021-12-06 06:21:00||95.12||95.22||95.27||95.12|0
1638771680000|2021-12-06 06:21:20||95.27||95.27||95.27||95.27|0
1638771710000|2021-12-06 06:21:50||95.22||95.22||95.22||95.22|0
1638771720000|2021-12-06 06:22:00||95.07||94.92||95.07||94.92|0
1638771730000|2021-12-06 06:22:10|95.49|94.97|95.54|95.22|95.54|95.22|95.49|94.97|0
1638771870000|2021-12-06 06:24:30|95.49||95.49||95.49||95.49||0
1638771900000|2021-12-06 06:25:00||95.27||95.22||95.27||95.22|0
1638771910000|2021-12-06 06:25:10||95.27||95.27||95.27||95.27|0
1638771920000|2021-12-06 06:25:20|95.54|95.22|95.54|95.22|95.54|95.22|95.54|95.22|0
1638771940000|2021-12-06 06:25:40|95.49||95.49||95.49||95.49||0
1638772010000|2021-12-06 06:26:50|95.54|95.27|95.54|95.22|95.54|95.27|95.54|95.22|0
1638772430000|2021-12-06 06:33:50|95.49||95.49||95.49||95.49||0
1638772820000|2021-12-06 06:40:20|95.54||95.54||95.54||95.54||0
1638773400000|2021-12-06 06:50:00|95.49||95.49||95.49||95.49||0
1638773440000|2021-12-06 06:50:40||95.27||95.27||95.27||95.27|0
1638773460000|2021-12-06 06:51:00|95.54|95.22|95.54|95.22|95.54|95.22|95.54|95.22|0
1638773520000|2021-12-06 06:52:00||95.27||95.27||95.27||95.27|0
1638773530000|2021-12-06 06:52:10||95.22||95.22||95.22||95.22|0
1638773550000|2021-12-06 06:52:30||95.27||95.27||95.27||95.27|0
1638773570000|2021-12-06 06:52:50||95.22||95.27||95.27||95.22|0
1638773580000|2021-12-06 06:53:00||95.22||95.22||95.22||95.22|0
1638773590000|2021-12-06 06:53:10||95.27||95.27||95.27||95.27|0
1638773600000|2021-12-06 06:53:20||95.32||95.32||95.32||95.32|0
1638773670000|2021-12-06 06:54:30||95.37||95.37||95.37||95.37|0
1638773740000|2021-12-06 06:55:40||95.42||95.42||95.42||95.42|1
1638773770000|2021-12-06 06:56:10|95.49|95.32|95.49|95.27|95.49|95.32|95.49|95.27|28
1638773780000|2021-12-06 06:56:20||95.32||95.32||95.32||95.32|0
1638773890000|2021-12-06 06:58:10||95.37||95.37||95.37||95.37|0
1638773910000|2021-12-06 06:58:30||95.32||95.32||95.32||95.32|0
1638774000000|2021-12-06 07:00:00|95.54|95.37|95.54|95.37|95.54|95.42|95.49|95.37|151
1638774010000|2021-12-06 07:00:10|95.49||95.49||95.49||95.49||2
1638774020000|2021-12-06 07:00:20|||||||||1
1638774030000|2021-12-06 07:00:30|95.54||95.54||95.54||95.49||2
1638774040000|2021-12-06 07:00:40|95.49||95.54||95.54||95.49||0
1638774050000|2021-12-06 07:00:50|95.49||95.49||95.49||95.49||0
1638774060000|2021-12-06 07:01:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|14
1638774070000|2021-12-06 07:01:10|95.52||95.52||95.52||95.52||5
1638774080000|2021-12-06 07:01:20|95.47||95.47||95.52||95.47||0
1638774090000|2021-12-06 07:01:30|95.42|95.34|95.47|95.29|95.47|95.34|95.42|95.29|0
1638774100000|2021-12-06 07:01:40|95.42||95.42||95.42||95.42||0
1638774160000|2021-12-06 07:02:40|95.47||95.47||95.47||95.47||25
1638774170000|2021-12-06 07:02:50|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|0
1638774180000|2021-12-06 07:03:00|95.42|95.29|95.47|95.29|95.47|95.34|95.42|95.29|0
1638774210000|2021-12-06 07:03:30|95.42||95.42||95.42||95.42||0
1638774250000|2021-12-06 07:04:10||95.34||95.34||95.34||95.34|0
1638774270000|2021-12-06 07:04:30|95.47||95.47||95.47||95.47||0
1638774280000|2021-12-06 07:04:40|95.52|95.39|95.47|95.34|95.52|95.39|95.47|95.34|0
1638774300000|2021-12-06 07:05:00|95.42||95.47||95.47||95.42||0
1638774310000|2021-12-06 07:05:10||95.39||95.39||95.39||95.39|0
1638774320000|2021-12-06 07:05:20|95.52||95.47||95.52||95.47||2
1638774330000|2021-12-06 07:05:30|95.52|95.44|95.52|95.39|95.52|95.44|95.47|95.39|6
1638774340000|2021-12-06 07:05:40|95.47||95.52||95.52||95.47||2
1638774370000|2021-12-06 07:06:10|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|447
1638774380000|2021-12-06 07:06:20|95.67||95.67||95.67||95.67||22
1638774390000|2021-12-06 07:06:30|95.72|95.59|95.72|95.59|95.72|95.59|95.67|95.59|5
1638774400000|2021-12-06 07:06:40|||||||||8
1638774420000|2021-12-06 07:07:00|95.67|95.64|95.67|95.59|95.67|95.64|95.67|95.54|0
1638774430000|2021-12-06 07:07:10|95.72|95.54|95.67|95.59|95.72|95.59|95.67|95.54|0
1638774440000|2021-12-06 07:07:20|95.72||95.72||95.72||95.72||0
1638774480000|2021-12-06 07:08:00|95.77|95.64|95.77|95.64|95.77|95.64|95.77|95.64|0
1638774500000|2021-12-06 07:08:20|95.82|95.69|95.77|95.69|95.82|95.69|95.77|95.69|0
1638774520000|2021-12-06 07:08:40|95.82||95.77||95.82||95.77||14
1638774530000|2021-12-06 07:08:50|||||||||3
1638774540000|2021-12-06 07:09:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|8
1638774560000|2021-12-06 07:09:20|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|25
1638774610000|2021-12-06 07:10:10||95.59||95.59||95.59||95.59|0
1638774650000|2021-12-06 07:10:50|95.67||95.67||95.67||95.67||0
1638774660000|2021-12-06 07:11:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|7
1638774670000|2021-12-06 07:11:10||95.49||95.49||95.49||95.49|2
1638774680000|2021-12-06 07:11:20||95.54||95.54||95.54||95.54|0
1638774690000|2021-12-06 07:11:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|56
1638774700000|2021-12-06 07:11:40||95.54||95.54||95.54||95.54|0
1638774720000|2021-12-06 07:12:00|||||||||2
1638774740000|2021-12-06 07:12:20|95.62||95.62||95.62||95.62||0
1638774770000|2021-12-06 07:12:50|95.67||95.67||95.67||95.67||0
1638774780000|2021-12-06 07:13:00|95.62||95.67||95.67||95.62||0
1638774790000|2021-12-06 07:13:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|8
1638774810000|2021-12-06 07:13:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|7
1638774840000|2021-12-06 07:14:00|||||||||4
1638774910000|2021-12-06 07:15:10|||||||||8
1638774940000|2021-12-06 07:15:40|95.57||95.57||95.57||95.57||6
1638774960000|2021-12-06 07:16:00|95.62|95.49|95.62|95.49|95.62|95.49|95.62|95.49|378
1638774970000|2021-12-06 07:16:10|95.67|95.54|95.67|95.54|95.67|95.54|95.67|95.54|8
1638774980000|2021-12-06 07:16:20|||||||||11
1638775000000|2021-12-06 07:16:40|||||||||7
1638775010000|2021-12-06 07:16:50|||||||||2
1638775040000|2021-12-06 07:17:20|95.62||95.62||95.67||95.62||0
1638775050000|2021-12-06 07:17:30||95.49||95.49||95.49||95.49|4
1638775060000|2021-12-06 07:17:40|||||||||5
1638775160000|2021-12-06 07:19:20|||||||||1
1638775230000|2021-12-06 07:20:30||95.54||95.54||95.54||95.54|0
1638775270000|2021-12-06 07:21:10||95.49||95.49||95.49||95.49|1
1638775310000|2021-12-06 07:21:50|95.57||95.57||95.57||95.57||0
1638775320000|2021-12-06 07:22:00|||||||||1
1638775370000|2021-12-06 07:22:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|42
1638775380000|2021-12-06 07:23:00|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|16
1638775390000|2021-12-06 07:23:10|||||||||1
1638775450000|2021-12-06 07:24:10||95.44||95.44||95.44||95.44|19
1638775460000|2021-12-06 07:24:20|95.52||95.52||95.52||95.52||0
1638775470000|2021-12-06 07:24:30||95.39||95.39||95.39||95.39|0
1638775540000|2021-12-06 07:25:40|||||||||14
1638775590000|2021-12-06 07:26:30||95.44||95.39||95.44||95.39|0
1638775660000|2021-12-06 07:27:40|95.47||95.47||95.47||95.47||0
1638775690000|2021-12-06 07:28:10|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|28
1638775710000|2021-12-06 07:28:30|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|59
1638775720000|2021-12-06 07:28:40|95.37||95.37||95.42||95.37||0
1638775730000|2021-12-06 07:28:50|95.42||95.37||95.42||95.37||44
1638775750000|2021-12-06 07:29:10|95.42||95.42||95.42||95.42||1
1638775760000|2021-12-06 07:29:20||95.34||95.29||95.34||95.29|0
1638775770000|2021-12-06 07:29:30|95.47|95.34|95.47|95.34|95.47|95.34|95.47|95.34|0
1638775780000|2021-12-06 07:29:40|95.42||95.42||95.42||95.42||0
1638775800000|2021-12-06 07:30:00||95.29||95.29||95.29||95.29|0
1638775810000|2021-12-06 07:30:10|95.37||95.37||95.37||95.37||0
1638775840000|2021-12-06 07:30:40|95.42||95.42||95.42||95.42||0
1638775870000|2021-12-06 07:31:10|95.37||95.37||95.37||95.37||0
1638775880000|2021-12-06 07:31:20|95.42||95.42||95.42||95.42||0
1638775890000|2021-12-06 07:31:30|95.37||95.37||95.37||95.37||0
1638775900000|2021-12-06 07:31:40|95.42||95.42||95.42||95.42||0
1638775930000|2021-12-06 07:32:10||95.34||95.34||95.34||95.34|0
1638775970000|2021-12-06 07:32:50|95.47||95.47||95.47||95.47||1
1638776000000|2021-12-06 07:33:20|95.42||95.42||95.42||95.42||0
1638776010000|2021-12-06 07:33:30||95.29||95.29||95.29||95.29|5
1638776070000|2021-12-06 07:34:30||95.34||95.34||95.34||95.34|0
1638776080000|2021-12-06 07:34:40||95.29||95.29||95.29||95.29|0
1638776120000|2021-12-06 07:35:20|95.57|95.44|95.62|95.44|95.62|95.44|95.57|95.39|658
1638776130000|2021-12-06 07:35:30||95.49||95.49||95.49||95.49|6
1638776140000|2021-12-06 07:35:40|||||||||6
1638776150000|2021-12-06 07:35:50|95.57|95.44|95.57|95.44|95.62|95.49|95.57|95.44|5
1638776160000|2021-12-06 07:36:00||95.49||95.49||95.49||95.44|3
1638776170000|2021-12-06 07:36:10||95.44||95.44||95.49||95.44|8
1638776180000|2021-12-06 07:36:20||95.49||95.44||95.49||95.44|0
1638776190000|2021-12-06 07:36:30||95.49||95.49||95.49||95.49|0
1638776220000|2021-12-06 07:37:00||95.44||95.44||95.44||95.44|0
1638776240000|2021-12-06 07:37:20||95.39||95.39||95.39||95.39|0
1638776260000|2021-12-06 07:37:40|95.52||95.57||95.57||95.52||0
1638776280000|2021-12-06 07:38:00||95.44||95.44||95.44||95.44|0
1638776310000|2021-12-06 07:38:30||95.49||95.44||95.49||95.44|6
1638776330000|2021-12-06 07:38:50||95.49||95.49||95.49||95.49|0
1638776350000|2021-12-06 07:39:10||95.44||95.44||95.49||95.44|2
1638776370000|2021-12-06 07:39:30||95.49||95.49||95.49||95.44|0
1638776380000|2021-12-06 07:39:40||95.44||95.44||95.49||95.44|0
1638776400000|2021-12-06 07:40:00||95.49||95.44||95.49||95.44|0
1638776440000|2021-12-06 07:40:40||95.49||95.49||95.49||95.44|0
1638776590000|2021-12-06 07:43:10|||||||||18
1638776600000|2021-12-06 07:43:20||95.44||95.44||95.44||95.44|0
1638776660000|2021-12-06 07:44:20|95.52||95.57||95.57||95.52||2
1638776680000|2021-12-06 07:44:40||95.39||95.39||95.39||95.39|0
1638776690000|2021-12-06 07:44:50|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|0
1638776700000|2021-12-06 07:45:00||95.44||95.44||95.44||95.44|2
1638776810000|2021-12-06 07:46:50||95.39||95.39||95.44||95.39|2
1638776820000|2021-12-06 07:47:00||95.44||95.39||95.44||95.39|0
1638776830000|2021-12-06 07:47:10||95.44||95.44||95.44||95.44|0
1638776920000|2021-12-06 07:48:40|||||||||11
1638777000000|2021-12-06 07:50:00||95.39||95.44||95.44||95.39|1
1638777010000|2021-12-06 07:50:10||95.39||95.44||95.44||95.39|0
1638777020000|2021-12-06 07:50:20||95.39||95.39||95.39||95.39|0
1638777030000|2021-12-06 07:50:30||95.44||95.44||95.44||95.39|0
1638777040000|2021-12-06 07:50:40||95.39||95.39||95.44||95.39|1
1638777070000|2021-12-06 07:51:10||95.44||95.44||95.44||95.44|0
1638777140000|2021-12-06 07:52:20|||||||||9
1638777150000|2021-12-06 07:52:30|||||||||12
1638777160000|2021-12-06 07:52:40|||||||||2
1638777250000|2021-12-06 07:54:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|26
1638777270000|2021-12-06 07:54:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|41
1638777280000|2021-12-06 07:54:40|95.47|95.39|95.47|95.34|95.52|95.39|95.47|95.34|233
1638777290000|2021-12-06 07:54:50|95.52|95.39|95.52|95.39|95.52|95.39|95.52|95.39|7
1638777320000|2021-12-06 07:55:20||95.44||95.44||95.44||95.44|3
1638777330000|2021-12-06 07:55:30||95.39||95.39||95.39||95.39|0
1638777340000|2021-12-06 07:55:40|||||||||4
1638777420000|2021-12-06 07:57:00||95.44||95.44||95.44||95.44|0
1638777450000|2021-12-06 07:57:30|||||||||15
1638777460000|2021-12-06 07:57:40||95.39||95.39||95.39||95.39|14
1638777480000|2021-12-06 07:58:00||95.44||95.44||95.44||95.44|0
1638777540000|2021-12-06 07:59:00||95.39||95.39||95.39||95.39|29
1638777560000|2021-12-06 07:59:20||95.44||95.44||95.44||95.44|0
1638777570000|2021-12-06 07:59:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|251
1638777580000|2021-12-06 07:59:40|||||||||113
1638777590000|2021-12-06 07:59:50|||||||||8
1638777600000|2021-12-06 08:00:00|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|235
1638777610000|2021-12-06 08:00:10|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|106
1638777620000|2021-12-06 08:00:20|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|31
1638777630000|2021-12-06 08:00:30|95.67|95.59|95.62|95.54|95.67|95.59|95.57|95.49|108
1638777650000|2021-12-06 08:00:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|28
1638777660000|2021-12-06 08:01:00|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|76
1638777670000|2021-12-06 08:01:10|95.77|95.59|95.72|95.64|95.77|95.64|95.72|95.59|31
1638777680000|2021-12-06 08:01:20|||||||||42
1638777690000|2021-12-06 08:01:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|71
1638777700000|2021-12-06 08:01:40|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|102
1638777710000|2021-12-06 08:01:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|12
1638777720000|2021-12-06 08:02:00|||||||||2
1638777730000|2021-12-06 08:02:10|||||||||36
1638777740000|2021-12-06 08:02:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|38
1638777750000|2021-12-06 08:02:30|||||||||39
1638777760000|2021-12-06 08:02:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|54
1638777770000|2021-12-06 08:02:50|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|109
1638777780000|2021-12-06 08:03:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|163
1638777790000|2021-12-06 08:03:10|||||||||2
1638777800000|2021-12-06 08:03:20|||||||||37
1638777830000|2021-12-06 08:03:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|34
1638777840000|2021-12-06 08:04:00|||||||||7
1638777850000|2021-12-06 08:04:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|222
1638777860000|2021-12-06 08:04:20|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|71
1638777870000|2021-12-06 08:04:30|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|0
1638777890000|2021-12-06 08:04:50|||||||||19
1638777910000|2021-12-06 08:05:10|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|240
1638777920000|2021-12-06 08:05:20|||||||||13
1638777930000|2021-12-06 08:05:30|95.72|95.54|95.67|95.54|95.72|95.59|95.62|95.54|290
1638777940000|2021-12-06 08:05:40|95.62|95.59|95.62|95.54|95.62|95.59|95.62|95.54|19
1638777960000|2021-12-06 08:06:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|98
1638777970000|2021-12-06 08:06:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|138
1638777980000|2021-12-06 08:06:20|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|49
1638777990000|2021-12-06 08:06:30|95.57|95.54|95.57|95.49|95.57|95.54|95.57|95.44|67
1638778000000|2021-12-06 08:06:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|28
1638778020000|2021-12-06 08:07:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|62
1638778030000|2021-12-06 08:07:10|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|53
1638778040000|2021-12-06 08:07:20|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|39
1638778060000|2021-12-06 08:07:40|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|48
1638778070000|2021-12-06 08:07:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|136
1638778080000|2021-12-06 08:08:00|95.67||95.67||95.67||95.67||17
1638778090000|2021-12-06 08:08:10|95.62|95.59|95.62|95.54|95.62|95.59|95.62|95.54|10
1638778110000|2021-12-06 08:08:30||95.49||95.49||95.54||95.49|213
1638778120000|2021-12-06 08:08:40||95.54||95.54||95.54||95.49|1
1638778140000|2021-12-06 08:09:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|119
1638778150000|2021-12-06 08:09:10|95.67||95.62||95.67||95.62||8
1638778170000|2021-12-06 08:09:30|95.57|95.49|95.52|95.44|95.62|95.54|95.52|95.44|252
1638778180000|2021-12-06 08:09:40|||||||||52
1638778200000|2021-12-06 08:10:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|529
1638778210000|2021-12-06 08:10:10|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|1
1638778220000|2021-12-06 08:10:20|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|105
1638778230000|2021-12-06 08:10:30|95.62|95.44|95.52|95.44|95.62|95.44|95.52|95.44|231
1638778240000|2021-12-06 08:10:40||95.39||95.44||95.44||95.39|198
1638778250000|2021-12-06 08:10:50|95.47|95.39|95.47|95.39|95.47|95.44|95.47|95.39|49
1638778260000|2021-12-06 08:11:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|584
1638778270000|2021-12-06 08:11:10|||||||||6
1638778280000|2021-12-06 08:11:20|||||||||28
1638778290000|2021-12-06 08:11:30|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|125
1638778300000|2021-12-06 08:11:40|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|1
1638778310000|2021-12-06 08:11:50||95.39||95.39||95.39||95.34|8
1638778320000|2021-12-06 08:12:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|154
1638778330000|2021-12-06 08:12:10|||||||||215
1638778340000|2021-12-06 08:12:20|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|405
1638778350000|2021-12-06 08:12:30|||||||||7
1638778370000|2021-12-06 08:12:50|||||||||535
1638778380000|2021-12-06 08:13:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|21
1638778390000|2021-12-06 08:13:10|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|187
1638778400000|2021-12-06 08:13:20|95.52||95.52||95.52||95.52||8
1638778410000|2021-12-06 08:13:30||95.44||95.44||95.44||95.44|405
1638778420000|2021-12-06 08:13:40||95.39||95.44||95.44||95.39|96
1638778430000|2021-12-06 08:13:50|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|690
1638778440000|2021-12-06 08:14:00|||||||||55
1638778450000|2021-12-06 08:14:10|||||||||42
1638778460000|2021-12-06 08:14:20|||||||||151
1638778470000|2021-12-06 08:14:30|95.47||95.42||95.47||95.42||136
1638778480000|2021-12-06 08:14:40|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|119
1638778500000|2021-12-06 08:15:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|268
1638778510000|2021-12-06 08:15:10|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.34|66
1638778520000|2021-12-06 08:15:20|95.52|95.39|95.47|95.39|95.52|95.39|95.47|95.39|28
1638778540000|2021-12-06 08:15:40|||||||||200
1638778550000|2021-12-06 08:15:50|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|120
1638778560000|2021-12-06 08:16:00|95.57||95.52||95.57||95.52||23
1638778580000|2021-12-06 08:16:20|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|48
1638778590000|2021-12-06 08:16:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|13
1638778610000|2021-12-06 08:16:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|154
1638778620000|2021-12-06 08:17:00|||||||||5
1638778630000|2021-12-06 08:17:10|||||||||30
1638778650000|2021-12-06 08:17:30|||||||||29
1638778660000|2021-12-06 08:17:40|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|201
1638778670000|2021-12-06 08:17:50|95.62||95.57||95.62||95.57||142
1638778680000|2021-12-06 08:18:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|53
1638778700000|2021-12-06 08:18:20|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|95
1638778730000|2021-12-06 08:18:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|201
1638778740000|2021-12-06 08:19:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|22
1638778750000|2021-12-06 08:19:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|57
1638778760000|2021-12-06 08:19:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|19
1638778800000|2021-12-06 08:20:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|142
1638778820000|2021-12-06 08:20:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|81
1638778830000|2021-12-06 08:20:30|||||||||295
1638778840000|2021-12-06 08:20:40|||||||||34
1638778860000|2021-12-06 08:21:00|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|149
1638778870000|2021-12-06 08:21:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|4
1638778880000|2021-12-06 08:21:20|95.67||95.67||95.67||95.62||120
1638778890000|2021-12-06 08:21:30|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|573
1638778900000|2021-12-06 08:21:40|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.54|9
1638778910000|2021-12-06 08:21:50||95.59||95.59||95.59||95.59|94
1638778960000|2021-12-06 08:22:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|48
1638778970000|2021-12-06 08:22:50|||||||||250
1638778980000|2021-12-06 08:23:00|95.67||95.62||95.67||95.62||20
1638778990000|2021-12-06 08:23:10|||||||||257
1638779000000|2021-12-06 08:23:20|||||||||4
1638779010000|2021-12-06 08:23:30|95.67|95.59|95.67|95.54|95.67|95.59|95.67|95.54|42
1638779020000|2021-12-06 08:23:40|95.62|95.59|95.62|95.54|95.62|95.59|95.62|95.54|1
1638779030000|2021-12-06 08:23:50|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|36
1638779040000|2021-12-06 08:24:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|125
1638779050000|2021-12-06 08:24:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|384
1638779060000|2021-12-06 08:24:20|||||||||201
1638779090000|2021-12-06 08:24:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|70
1638779100000|2021-12-06 08:25:00|||||||||13
1638779120000|2021-12-06 08:25:20|||||||||100
1638779130000|2021-12-06 08:25:30|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|165
1638779150000|2021-12-06 08:25:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|70
1638779160000|2021-12-06 08:26:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|121
1638779170000|2021-12-06 08:26:10|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|68
1638779200000|2021-12-06 08:26:40|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|121
1638779220000|2021-12-06 08:27:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|6
1638779230000|2021-12-06 08:27:10|95.52|95.44|95.57|95.44|95.57|95.49|95.52|95.44|83
1638779240000|2021-12-06 08:27:20||95.49||95.49||95.49||95.44|0
1638779290000|2021-12-06 08:28:10|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|695
1638779300000|2021-12-06 08:28:20|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|28
1638779320000|2021-12-06 08:28:40|95.67||95.67||95.67||95.67||13
1638779330000|2021-12-06 08:28:50|95.62||95.62||95.62||95.62||0
1638779340000|2021-12-06 08:29:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|26
1638779360000|2021-12-06 08:29:20|||||||||36
1638779370000|2021-12-06 08:29:30|95.72||95.72||95.72||95.72||17
1638779380000|2021-12-06 08:29:40|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.59|512
1638779390000|2021-12-06 08:29:50|95.77||95.72||95.77||95.72||19
1638779400000|2021-12-06 08:30:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|235
1638779410000|2021-12-06 08:30:10|95.72|95.64|95.72|95.59|95.72|95.64|95.72|95.59|34
1638779420000|2021-12-06 08:30:20|95.67||95.67||95.67||95.67||0
1638779430000|2021-12-06 08:30:30|95.72|95.64|95.72|95.59|95.72|95.64|95.67|95.59|234
1638779440000|2021-12-06 08:30:40|95.67|95.64|95.67|95.59|95.67|95.64|95.67|95.59|321
1638779450000|2021-12-06 08:30:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|203
1638779460000|2021-12-06 08:31:00|95.77||95.72||95.77||95.72||11
1638779470000|2021-12-06 08:31:10|||||||||1
1638779480000|2021-12-06 08:31:20|||||||||49
1638779500000|2021-12-06 08:31:40|||||||||9
1638779510000|2021-12-06 08:31:50|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|339
1638779520000|2021-12-06 08:32:00||95.74||95.74||95.74||95.74|1
1638779530000|2021-12-06 08:32:10|||||||||4
1638779540000|2021-12-06 08:32:20|||||||||2
1638779550000|2021-12-06 08:32:30|95.87||95.82||95.87||95.82||131
1638779560000|2021-12-06 08:32:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|15
1638779580000|2021-12-06 08:33:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|158
1638779590000|2021-12-06 08:33:10|95.87||95.82||95.87||95.82||15
1638779600000|2021-12-06 08:33:20|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|21
1638779610000|2021-12-06 08:33:30|95.77|95.69|95.77|95.69|95.82|95.69|95.77|95.69|17
1638779620000|2021-12-06 08:33:40|95.82||95.82||95.82||95.82||1
1638779630000|2021-12-06 08:33:50|95.77||95.77||95.77||95.77||0
1638779640000|2021-12-06 08:34:00|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|5
1638779650000|2021-12-06 08:34:10|95.77|95.74|95.82|95.74|95.82|95.74|95.77|95.74|555
1638779670000|2021-12-06 08:34:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|92
1638779710000|2021-12-06 08:35:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|46
1638779760000|2021-12-06 08:36:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|51
1638779770000|2021-12-06 08:36:10||95.74||95.74||95.74||95.74|159
1638779780000|2021-12-06 08:36:20|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|11
1638779800000|2021-12-06 08:36:40|95.92||95.92||95.92||95.87||23
1638779810000|2021-12-06 08:36:50||95.84||95.84||95.84||95.79|0
1638779820000|2021-12-06 08:37:00|||||||||129
1638779830000|2021-12-06 08:37:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|2
1638779840000|2021-12-06 08:37:20||95.84||95.84||95.89||95.84|3
1638779850000|2021-12-06 08:37:30||95.89||95.89||95.89||95.89|0
1638779860000|2021-12-06 08:37:40|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|4
1638779870000|2021-12-06 08:37:50||95.84||95.89||95.89||95.84|0
1638779890000|2021-12-06 08:38:10|96.02||95.97||96.02||95.97||6
1638779900000|2021-12-06 08:38:20|96.02||96.02||96.02||96.02||1
1638779910000|2021-12-06 08:38:30||95.94||95.89||95.94||95.89|0
1638779920000|2021-12-06 08:38:40||95.94||95.94||95.94||95.94|0
1638779940000|2021-12-06 08:39:00|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|728
1638779950000|2021-12-06 08:39:10|||||||||5
1638779960000|2021-12-06 08:39:20|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|103
1638779970000|2021-12-06 08:39:30|95.97||95.97||95.97||95.97||0
1638779980000|2021-12-06 08:39:40|96.02||96.02||96.02||95.97||2
1638779990000|2021-12-06 08:39:50|95.97||96.02||96.02||95.97||0
1638780000000|2021-12-06 08:40:00|95.97|95.94|96.02|95.94|96.02|95.94|95.97|95.89|0
1638780020000|2021-12-06 08:40:20|||||||||1
1638780050000|2021-12-06 08:40:50|||||||||257
1638780080000|2021-12-06 08:41:20|96.07||96.07||96.07||96.02||296
1638780090000|2021-12-06 08:41:30|96.02||96.02||96.02||96.02||1
1638780120000|2021-12-06 08:42:00|96.07||96.02||96.07||96.02||157
1638780130000|2021-12-06 08:42:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|131
1638780250000|2021-12-06 08:44:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|183
1638780270000|2021-12-06 08:44:30|||||||||2
1638780290000|2021-12-06 08:44:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|14
1638780300000|2021-12-06 08:45:00|96.02||95.97||96.02||95.97||35
1638780310000|2021-12-06 08:45:10|||||||||1
1638780320000|2021-12-06 08:45:20|||||||||1
1638780330000|2021-12-06 08:45:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|32
1638780350000|2021-12-06 08:45:50|||||||||14
1638780360000|2021-12-06 08:46:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|36
1638780380000|2021-12-06 08:46:20|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|88
1638780390000|2021-12-06 08:46:30|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|28
1638780400000|2021-12-06 08:46:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1638780420000|2021-12-06 08:47:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|20
1638780430000|2021-12-06 08:47:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|25
1638780440000|2021-12-06 08:47:20||95.79||95.84||95.84||95.79|0
1638780460000|2021-12-06 08:47:40|||||||||5
1638780490000|2021-12-06 08:48:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|28
1638780500000|2021-12-06 08:48:20|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|18
1638780510000|2021-12-06 08:48:30|95.92||95.87||95.92||95.87||5
1638780560000|2021-12-06 08:49:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|36
1638780580000|2021-12-06 08:49:40|95.87||95.87||95.87||95.87||12
1638780590000|2021-12-06 08:49:50||95.79||95.79||95.79||95.79|0
1638780600000|2021-12-06 08:50:00|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|280
1638780610000|2021-12-06 08:50:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|6
1638780620000|2021-12-06 08:50:20||95.74||95.79||95.79||95.74|0
1638780640000|2021-12-06 08:50:40|||||||||35
1638780670000|2021-12-06 08:51:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|45
1638780680000|2021-12-06 08:51:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|219
1638780700000|2021-12-06 08:51:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|42
1638780720000|2021-12-06 08:52:00|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|24
1638780730000|2021-12-06 08:52:10||95.74||95.74||95.74||95.69|1
1638780740000|2021-12-06 08:52:20||95.69||95.74||95.74||95.69|1
1638780750000|2021-12-06 08:52:30||95.69||95.74||95.74||95.69|0
1638780800000|2021-12-06 08:53:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|51
1638780810000|2021-12-06 08:53:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|44
1638780850000|2021-12-06 08:54:10|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|170
1638780860000|2021-12-06 08:54:20|||||||||3
1638780880000|2021-12-06 08:54:40|||||||||2
1638780910000|2021-12-06 08:55:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|203
1638780920000|2021-12-06 08:55:20|||||||||8
1638780960000|2021-12-06 08:56:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|70
1638780970000|2021-12-06 08:56:10|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|16
1638780980000|2021-12-06 08:56:20|95.97||95.92||95.97||95.92||5
1638780990000|2021-12-06 08:56:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|8
1638781070000|2021-12-06 08:57:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|66
1638781080000|2021-12-06 08:58:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|91
1638781090000|2021-12-06 08:58:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|13
1638781120000|2021-12-06 08:58:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|24
1638781130000|2021-12-06 08:58:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|57
1638781150000|2021-12-06 08:59:10|||||||||15
1638781180000|2021-12-06 08:59:40|||||||||101
1638781210000|2021-12-06 09:00:10|||||||||1
1638781220000|2021-12-06 09:00:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|12
1638781230000|2021-12-06 09:00:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|45
1638781240000|2021-12-06 09:00:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|130
1638781250000|2021-12-06 09:00:50|95.92|95.84|95.92|95.79|95.92|95.84|95.87|95.79|53
1638781260000|2021-12-06 09:01:00|95.87||95.87||95.87||95.87||152
1638781270000|2021-12-06 09:01:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|10
1638781280000|2021-12-06 09:01:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|5
1638781290000|2021-12-06 09:01:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|275
1638781300000|2021-12-06 09:01:40|||||||||333
1638781320000|2021-12-06 09:02:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.94|255
1638781330000|2021-12-06 09:02:10|||||||||181
1638781350000|2021-12-06 09:02:30|||||||||5
1638781360000|2021-12-06 09:02:40|||||||||36
1638781370000|2021-12-06 09:02:50|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|191
1638781380000|2021-12-06 09:03:00|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|184
1638781390000|2021-12-06 09:03:10|||||||||9
1638781400000|2021-12-06 09:03:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|16
1638781430000|2021-12-06 09:03:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|45
1638781440000|2021-12-06 09:04:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|44
1638781450000|2021-12-06 09:04:10||95.79||95.84||95.84||95.79|1
1638781460000|2021-12-06 09:04:20||95.79||95.79||95.79||95.79|2
1638781470000|2021-12-06 09:04:30|95.97|95.84|95.97|95.89|95.97|95.89|95.97|95.84|148
1638781480000|2021-12-06 09:04:40|||||||||5
1638781490000|2021-12-06 09:04:50||95.84||95.89||95.89||95.84|64
1638781500000|2021-12-06 09:05:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|131
1638781520000|2021-12-06 09:05:20|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|622
1638781530000|2021-12-06 09:05:30|95.97|95.94|96.07|95.99|96.07|95.99|95.97|95.94|48
1638781540000|2021-12-06 09:05:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|18
1638781550000|2021-12-06 09:05:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|20
1638781560000|2021-12-06 09:06:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|20
1638781570000|2021-12-06 09:06:10|||||||||1
1638781580000|2021-12-06 09:06:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1638781610000|2021-12-06 09:06:50|||||||||121
1638781620000|2021-12-06 09:07:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|28
1638781630000|2021-12-06 09:07:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|72
1638781640000|2021-12-06 09:07:20|||||||||3
1638781660000|2021-12-06 09:07:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|1
1638781680000|2021-12-06 09:08:00|||||||||200
1638781690000|2021-12-06 09:08:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|518
1638781700000|2021-12-06 09:08:20|||||||||126
1638781710000|2021-12-06 09:08:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|42
1638781720000|2021-12-06 09:08:40|96.02||95.97||96.02||95.97||113
1638781730000|2021-12-06 09:08:50|||||||||212
1638781740000|2021-12-06 09:09:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|167
1638781750000|2021-12-06 09:09:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|236
1638781760000|2021-12-06 09:09:20|||||||||4
1638781770000|2021-12-06 09:09:30|96.02||96.02||96.02||96.02||0
1638781780000|2021-12-06 09:09:40||95.94||95.94||95.94||95.94|36
1638781800000|2021-12-06 09:10:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|25
1638781810000|2021-12-06 09:10:10|96.02||95.97||96.02||95.97||0
1638781840000|2021-12-06 09:10:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|129
1638781850000|2021-12-06 09:10:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|36
1638781860000|2021-12-06 09:11:00|||||||||129
1638781870000|2021-12-06 09:11:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|41
1638781880000|2021-12-06 09:11:20|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|126
1638781890000|2021-12-06 09:11:30||95.99||95.99||95.99||95.99|39
1638781900000|2021-12-06 09:11:40|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|25
1638781940000|2021-12-06 09:12:20|96.17||96.12||96.17||96.12||57
1638781960000|2021-12-06 09:12:40|||||||||2
1638781970000|2021-12-06 09:12:50|||||||||194
1638781980000|2021-12-06 09:13:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|33
1638781990000|2021-12-06 09:13:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|52
1638782000000|2021-12-06 09:13:20|96.17||96.12||96.17||96.12||3
1638782010000|2021-12-06 09:13:30|96.17||96.12||96.17||96.12||0
1638782020000|2021-12-06 09:13:40|||||||||7
1638782050000|2021-12-06 09:14:10|96.17||96.17||96.17||96.17||23
1638782060000|2021-12-06 09:14:20||96.09||96.09||96.09||96.09|20
1638782070000|2021-12-06 09:14:30|||||||||4
1638782100000|2021-12-06 09:15:00|||||||||6
1638782130000|2021-12-06 09:15:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|215
1638782140000|2021-12-06 09:15:40|||||||||4
1638782150000|2021-12-06 09:15:50|96.17||96.12||96.17||96.12||0
1638782160000|2021-12-06 09:16:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|3
1638782170000|2021-12-06 09:16:10|||||||||18
1638782180000|2021-12-06 09:16:20|||||||||1
1638782190000|2021-12-06 09:16:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|31
1638782210000|2021-12-06 09:16:50|||||||||165
1638782220000|2021-12-06 09:17:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|75
1638782240000|2021-12-06 09:17:20|||||||||1
1638782280000|2021-12-06 09:18:00|||||||||50
1638782290000|2021-12-06 09:18:10|||||||||4
1638782350000|2021-12-06 09:19:10|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|440
1638782360000|2021-12-06 09:19:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|29
1638782380000|2021-12-06 09:19:40|||||||||152
1638782390000|2021-12-06 09:19:50|||||||||4
1638782400000|2021-12-06 09:20:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|61
1638782410000|2021-12-06 09:20:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|269
1638782420000|2021-12-06 09:20:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|123
1638782430000|2021-12-06 09:20:30|||||||||1188
1638782480000|2021-12-06 09:21:20|||||||||22
1638782490000|2021-12-06 09:21:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|31
1638782520000|2021-12-06 09:22:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|71
1638782550000|2021-12-06 09:22:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|521
1638782560000|2021-12-06 09:22:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|7
1638782620000|2021-12-06 09:23:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|291
1638782630000|2021-12-06 09:23:50|||||||||19
1638782640000|2021-12-06 09:24:00|||||||||39
1638782700000|2021-12-06 09:25:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|176
1638782710000|2021-12-06 09:25:10|96.32||96.27||96.32||96.27||6
1638782720000|2021-12-06 09:25:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|4
1638782740000|2021-12-06 09:25:40|||||||||2
1638782780000|2021-12-06 09:26:20|||||||||2
1638782850000|2021-12-06 09:27:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|110
1638782860000|2021-12-06 09:27:40|||||||||1
1638782880000|2021-12-06 09:28:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|56
1638782900000|2021-12-06 09:28:20|||||||||3
1638782930000|2021-12-06 09:28:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|88
1638782940000|2021-12-06 09:29:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|69
1638782950000|2021-12-06 09:29:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|41
1638782960000|2021-12-06 09:29:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|4
1638782970000|2021-12-06 09:29:30|||||||||57
1638782990000|2021-12-06 09:29:50|||||||||10
1638783020000|2021-12-06 09:30:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|45
1638783030000|2021-12-06 09:30:30|96.32||96.32||96.32||96.32||91
1638783040000|2021-12-06 09:30:40|96.27||96.27||96.27||96.27||0
1638783050000|2021-12-06 09:30:50|||||||||3
1638783090000|2021-12-06 09:31:30|96.22|96.14|96.22|96.14|96.27|96.14|96.22|96.14|128
1638783100000|2021-12-06 09:31:40|||||||||750
1638783120000|2021-12-06 09:32:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|86
1638783140000|2021-12-06 09:32:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|4
1638783150000|2021-12-06 09:32:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1638783160000|2021-12-06 09:32:40||96.14||96.19||96.19||96.14|0
1638783170000|2021-12-06 09:32:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|23
1638783180000|2021-12-06 09:33:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|1358
1638783190000|2021-12-06 09:33:10|||||||||40
1638783200000|2021-12-06 09:33:20|||||||||14
1638783220000|2021-12-06 09:33:40|||||||||5
1638783230000|2021-12-06 09:33:50|||||||||45
1638783240000|2021-12-06 09:34:00|||||||||7
1638783260000|2021-12-06 09:34:20|||||||||6
1638783270000|2021-12-06 09:34:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|66
1638783280000|2021-12-06 09:34:40|||||||||10
1638783310000|2021-12-06 09:35:10|||||||||3
1638783320000|2021-12-06 09:35:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|39
1638783340000|2021-12-06 09:35:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|92
1638783350000|2021-12-06 09:35:50|||||||||2
1638783360000|2021-12-06 09:36:00|||||||||104
1638783370000|2021-12-06 09:36:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|170
1638783400000|2021-12-06 09:36:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|1578
1638783410000|2021-12-06 09:36:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|90
1638783420000|2021-12-06 09:37:00|||||||||3
1638783430000|2021-12-06 09:37:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|98
1638783480000|2021-12-06 09:38:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|511
1638783490000|2021-12-06 09:38:10|||||||||37
1638783500000|2021-12-06 09:38:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|172
1638783520000|2021-12-06 09:38:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|59
1638783530000|2021-12-06 09:38:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|354
1638783550000|2021-12-06 09:39:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|172
1638783560000|2021-12-06 09:39:20|||||||||137
1638783570000|2021-12-06 09:39:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|87
1638783580000|2021-12-06 09:39:40|||||||||82
1638783610000|2021-12-06 09:40:10|||||||||109
1638783630000|2021-12-06 09:40:30|||||||||36
1638783640000|2021-12-06 09:40:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|111
1638783650000|2021-12-06 09:40:50|||||||||1
1638783660000|2021-12-06 09:41:00|||||||||3
1638783670000|2021-12-06 09:41:10|||||||||77
1638783690000|2021-12-06 09:41:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|12
1638783700000|2021-12-06 09:41:40|||||||||50
1638783710000|2021-12-06 09:41:50|||||||||84
1638783720000|2021-12-06 09:42:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|30
1638783740000|2021-12-06 09:42:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|41
1638783770000|2021-12-06 09:42:50|||||||||40
1638783780000|2021-12-06 09:43:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|96
1638783810000|2021-12-06 09:43:30|96.22||96.17||96.22||96.17||4
1638783840000|2021-12-06 09:44:00|96.22||96.17||96.22||96.17||0
1638783850000|2021-12-06 09:44:10|96.22||96.17||96.22||96.17||0
1638783870000|2021-12-06 09:44:30|||||||||2
1638783900000|2021-12-06 09:45:00|||||||||4
1638783960000|2021-12-06 09:46:00|||||||||9
1638783980000|2021-12-06 09:46:20|||||||||38
1638783990000|2021-12-06 09:46:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|265
1638784030000|2021-12-06 09:47:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|124
1638784060000|2021-12-06 09:47:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|81
1638784140000|2021-12-06 09:49:00|||||||||52
1638784170000|2021-12-06 09:49:30|||||||||10
1638784260000|2021-12-06 09:51:00|||||||||15
1638784270000|2021-12-06 09:51:10|96.17||96.12||96.17||96.12||0
1638784280000|2021-12-06 09:51:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|20
1638784300000|2021-12-06 09:51:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|241
1638784310000|2021-12-06 09:51:50|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|223
1638784320000|2021-12-06 09:52:00|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|281
1638784330000|2021-12-06 09:52:10|96.07||96.07||96.07||96.07||0
1638784350000|2021-12-06 09:52:30|96.12||96.12||96.12||96.12||0
1638784360000|2021-12-06 09:52:40|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|4
1638784400000|2021-12-06 09:53:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|41
1638784410000|2021-12-06 09:53:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|82
1638784430000|2021-12-06 09:53:50|||||||||1
1638784450000|2021-12-06 09:54:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|123
1638784490000|2021-12-06 09:54:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|85
1638784510000|2021-12-06 09:55:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|98
1638784560000|2021-12-06 09:56:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|49
1638784570000|2021-12-06 09:56:10|95.97||95.97||95.97||95.97||87
1638784580000|2021-12-06 09:56:20||95.89||95.89||95.89||95.89|0
1638784600000|2021-12-06 09:56:40||95.84||95.89||95.89||95.84|16
1638784610000|2021-12-06 09:56:50|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|32
1638784620000|2021-12-06 09:57:00|95.92||95.92||95.92||95.92||0
1638784690000|2021-12-06 09:58:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|90
1638784700000|2021-12-06 09:58:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|95
1638784720000|2021-12-06 09:58:40|||||||||1
1638784760000|2021-12-06 09:59:20|95.77|95.69|95.82|95.69|95.82|95.69|95.77|95.69|63
1638784770000|2021-12-06 09:59:30||95.74||95.74||95.74||95.74|2
1638784790000|2021-12-06 09:59:50|||||||||1
1638784800000|2021-12-06 10:00:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|346
1638784810000|2021-12-06 10:00:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|14
1638784830000|2021-12-06 10:00:30|||||||||3
1638784840000|2021-12-06 10:00:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|54
1638784860000|2021-12-06 10:01:00|||||||||1
1638784890000|2021-12-06 10:01:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|27
1638784910000|2021-12-06 10:01:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|27
1638784920000|2021-12-06 10:02:00|||||||||6
1638784930000|2021-12-06 10:02:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|11
1638784950000|2021-12-06 10:02:30|||||||||1
1638784960000|2021-12-06 10:02:40|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|116
1638784980000|2021-12-06 10:03:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|26
1638784990000|2021-12-06 10:03:10|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|47
1638785030000|2021-12-06 10:03:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|4
1638785040000|2021-12-06 10:04:00||95.59||95.64||95.64||95.59|9
1638785050000|2021-12-06 10:04:10|||||||||155
1638785070000|2021-12-06 10:04:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|13
1638785080000|2021-12-06 10:04:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|121
1638785110000|2021-12-06 10:05:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|43
1638785120000|2021-12-06 10:05:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|20
1638785140000|2021-12-06 10:05:40|||||||||12
1638785160000|2021-12-06 10:06:00||95.49||95.54||95.54||95.49|13
1638785200000|2021-12-06 10:06:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|261
1638785290000|2021-12-06 10:08:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|74
1638785310000|2021-12-06 10:08:30|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|84
1638785330000|2021-12-06 10:08:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|19
1638785350000|2021-12-06 10:09:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|48
1638785370000|2021-12-06 10:09:30|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|257
1638785380000|2021-12-06 10:09:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|23
1638785390000|2021-12-06 10:09:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|8
1638785400000|2021-12-06 10:10:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|408
1638785410000|2021-12-06 10:10:10|95.57||95.52||95.57||95.52||0
1638785420000|2021-12-06 10:10:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|8
1638785430000|2021-12-06 10:10:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|6
1638785440000|2021-12-06 10:10:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|0
1638785450000|2021-12-06 10:10:50|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|10
1638785460000|2021-12-06 10:11:00|||||||||1
1638785510000|2021-12-06 10:11:50|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|118
1638785530000|2021-12-06 10:12:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|30
1638785540000|2021-12-06 10:12:20|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|35
1638785560000|2021-12-06 10:12:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|29
1638785580000|2021-12-06 10:13:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|107
1638785610000|2021-12-06 10:13:30|||||||||7
1638785620000|2021-12-06 10:13:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|89
1638785640000|2021-12-06 10:14:00|||||||||42
1638785650000|2021-12-06 10:14:10|95.82||95.77||95.82||95.77||18
1638785660000|2021-12-06 10:14:20|95.82||95.77||95.82||95.77||0
1638785670000|2021-12-06 10:14:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|153
1638785690000|2021-12-06 10:14:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|21
1638785710000|2021-12-06 10:15:10|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|189
1638785740000|2021-12-06 10:15:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|424
1638785810000|2021-12-06 10:16:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|84
1638785820000|2021-12-06 10:17:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|96
1638785890000|2021-12-06 10:18:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|98
1638785900000|2021-12-06 10:18:20||95.64||95.69||95.69||95.64|36
1638785930000|2021-12-06 10:18:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|190
1638786010000|2021-12-06 10:20:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|166
1638786060000|2021-12-06 10:21:00|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|115
1638786070000|2021-12-06 10:21:10|||||||||10
1638786080000|2021-12-06 10:21:20|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|12
1638786090000|2021-12-06 10:21:30|95.72|95.59|95.67|95.59|95.72|95.59|95.67|95.59|25
1638786100000|2021-12-06 10:21:40|95.72||95.67||95.72||95.67||0
1638786110000|2021-12-06 10:21:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|19
1638786140000|2021-12-06 10:22:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|83
1638786150000|2021-12-06 10:22:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|12
1638786260000|2021-12-06 10:24:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|88
1638786270000|2021-12-06 10:24:30|||||||||36
1638786280000|2021-12-06 10:24:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|52
1638786320000|2021-12-06 10:25:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|205
1638786330000|2021-12-06 10:25:30|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|64
1638786340000|2021-12-06 10:25:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|19
1638786350000|2021-12-06 10:25:50|95.57|95.49|95.57|95.49|95.62|95.54|95.57|95.49|21
1638786360000|2021-12-06 10:26:00|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|67
1638786370000|2021-12-06 10:26:10||95.49||95.49||95.49||95.49|0
1638786380000|2021-12-06 10:26:20|95.57|95.54|95.57|95.49|95.57|95.54|95.57|95.49|20
1638786400000|2021-12-06 10:26:40|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|0
1638786420000|2021-12-06 10:27:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|14
1638786430000|2021-12-06 10:27:10|||||||||1000
1638786470000|2021-12-06 10:27:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|445
1638786510000|2021-12-06 10:28:30|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|175
1638786520000|2021-12-06 10:28:40|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|25
1638786540000|2021-12-06 10:29:00|||||||||542
1638786560000|2021-12-06 10:29:20|95.57||95.57||95.57||95.52||11
1638786570000|2021-12-06 10:29:30|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.49|0
1638786600000|2021-12-06 10:30:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|89
1638786610000|2021-12-06 10:30:10|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.44|42
1638786620000|2021-12-06 10:30:20||95.44||95.49||95.49||95.44|0
1638786630000|2021-12-06 10:30:30|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|0
1638786670000|2021-12-06 10:31:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|84
1638786680000|2021-12-06 10:31:20|||||||||1
1638786700000|2021-12-06 10:31:40|95.42|95.34|95.47|95.34|95.47|95.39|95.42|95.34|26
1638786710000|2021-12-06 10:31:50|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|0
1638786720000|2021-12-06 10:32:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|9
1638786740000|2021-12-06 10:32:20|||||||||3
1638786760000|2021-12-06 10:32:40|||||||||4
1638786780000|2021-12-06 10:33:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|50
1638786800000|2021-12-06 10:33:20|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|34
1638786830000|2021-12-06 10:33:50|95.57||95.57||95.57||95.52||29
1638786840000|2021-12-06 10:34:00||95.49||95.49||95.49||95.49|0
1638786850000|2021-12-06 10:34:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|25
1638786880000|2021-12-06 10:34:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|34
1638786890000|2021-12-06 10:34:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|12
1638786910000|2021-12-06 10:35:10|||||||||18
1638786920000|2021-12-06 10:35:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|28
1638786940000|2021-12-06 10:35:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|51
1638786970000|2021-12-06 10:36:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|26
1638787010000|2021-12-06 10:36:50|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|19
1638787090000|2021-12-06 10:38:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|15
1638787100000|2021-12-06 10:38:20|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|28
1638787120000|2021-12-06 10:38:40|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|120
1638787130000|2021-12-06 10:38:50|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|35
1638787140000|2021-12-06 10:39:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|4
1638787150000|2021-12-06 10:39:10|95.57||95.52||95.57||95.52||1
1638787160000|2021-12-06 10:39:20|95.57||95.52||95.57||95.52||1
1638787190000|2021-12-06 10:39:50|||||||||1140
1638787200000|2021-12-06 10:40:00|95.47|95.39|95.47|95.39|95.47|95.44|95.47|95.39|524
1638787240000|2021-12-06 10:40:40|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|12
1638787260000|2021-12-06 10:41:00|95.47|95.39|95.52|95.39|95.52|95.44|95.47|95.39|57
1638787270000|2021-12-06 10:41:10||95.44||95.39||95.44||95.39|0
1638787280000|2021-12-06 10:41:20|95.47||95.47||95.47||95.47||0
1638787290000|2021-12-06 10:41:30||95.34||95.39||95.39||95.34|8
1638787300000|2021-12-06 10:41:40|||||||||5590
1638787310000|2021-12-06 10:41:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|29
1638787320000|2021-12-06 10:42:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|29
1638787330000|2021-12-06 10:42:10|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|41
1638787340000|2021-12-06 10:42:20|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|131
1638787350000|2021-12-06 10:42:30|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|0
1638787370000|2021-12-06 10:42:50|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|34
1638787380000|2021-12-06 10:43:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|7
1638787400000|2021-12-06 10:43:20|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|62
1638787410000|2021-12-06 10:43:30|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|20
1638787430000|2021-12-06 10:43:50|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|11
1638787440000|2021-12-06 10:44:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|28
1638787450000|2021-12-06 10:44:10|95.52||95.47||95.52||95.47||26
1638787500000|2021-12-06 10:45:00|95.52||95.47||95.52||95.47||4
1638787510000|2021-12-06 10:45:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|0
1638787550000|2021-12-06 10:45:50|95.57||95.57||95.57||95.57||51
1638787560000|2021-12-06 10:46:00|95.52|95.49|95.52|95.44|95.57|95.49|95.52|95.44|12
1638787570000|2021-12-06 10:46:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|52
1638787580000|2021-12-06 10:46:20|95.52||95.52||95.52||95.52||0
1638787590000|2021-12-06 10:46:30|95.47||95.47||95.52||95.47||104
1638787610000|2021-12-06 10:46:50|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|25
1638787620000|2021-12-06 10:47:00|95.57||95.52||95.57||95.52||4
1638787630000|2021-12-06 10:47:10|95.57||95.57||95.57||95.57||0
1638787640000|2021-12-06 10:47:20||95.49||95.49||95.49||95.49|0
1638787680000|2021-12-06 10:48:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|31
1638787750000|2021-12-06 10:49:10|||||||||1500
1638787840000|2021-12-06 10:50:40|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|59
1638787850000|2021-12-06 10:50:50|||||||||195
1638787860000|2021-12-06 10:51:00|||||||||141
1638787870000|2021-12-06 10:51:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|179
1638787880000|2021-12-06 10:51:20|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|127
1638787890000|2021-12-06 10:51:30|95.62||95.57||95.62||95.57||42
1638787900000|2021-12-06 10:51:40|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.54|0
1638787930000|2021-12-06 10:52:10|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|5
1638787980000|2021-12-06 10:53:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|43
1638787990000|2021-12-06 10:53:10|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.39|3
1638788000000|2021-12-06 10:53:20|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|67
1638788080000|2021-12-06 10:54:40|||||||||5
1638788090000|2021-12-06 10:54:50|95.52||95.47||95.52||95.47||0
1638788100000|2021-12-06 10:55:00|95.52||95.47||95.52||95.47||3
1638788110000|2021-12-06 10:55:10|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|0
1638788130000|2021-12-06 10:55:30|95.57||95.52||95.57||95.52||0
1638788160000|2021-12-06 10:56:00|95.47|95.39|95.52|95.39|95.52|95.39|95.47|95.39|5
1638788170000|2021-12-06 10:56:10||95.44||95.44||95.44||95.44|0
1638788190000|2021-12-06 10:56:30|95.57||95.57||95.57||95.52||10
1638788200000|2021-12-06 10:56:40||95.49||95.49||95.49||95.49|0
1638788240000|2021-12-06 10:57:20|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|41
1638788250000|2021-12-06 10:57:30|95.57||95.57||95.57||95.57||5
1638788260000|2021-12-06 10:57:40|95.52|95.49|95.57|95.44|95.57|95.49|95.52|95.44|19
1638788270000|2021-12-06 10:57:50||95.49||95.44||95.49||95.44|37
1638788280000|2021-12-06 10:58:00||95.49||95.49||95.49||95.44|0
1638788290000|2021-12-06 10:58:10|95.62||95.62||95.62||95.57||43
1638788300000|2021-12-06 10:58:20||95.54||95.49||95.54||95.49|0
1638788310000|2021-12-06 10:58:30||95.54||95.54||95.54||95.49|0
1638788400000|2021-12-06 11:00:00|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|1
1638788410000|2021-12-06 11:00:10|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.54|19
1638788420000|2021-12-06 11:00:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|1
1638788450000|2021-12-06 11:00:50|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|31
1638788460000|2021-12-06 11:01:00||95.59||95.64||95.64||95.59|49
1638788570000|2021-12-06 11:02:50|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|21
1638788580000|2021-12-06 11:03:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|5
1638788600000|2021-12-06 11:03:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|0
1638788620000|2021-12-06 11:03:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|0
1638788640000|2021-12-06 11:04:00||95.59||95.64||95.64||95.59|0
1638788670000|2021-12-06 11:04:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|4
1638788690000|2021-12-06 11:04:50||95.64||95.69||95.69||95.64|17
1638788700000|2021-12-06 11:05:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|66
1638788710000|2021-12-06 11:05:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|0
1638788770000|2021-12-06 11:06:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|151
1638788950000|2021-12-06 11:09:10|||||||||555
1638789010000|2021-12-06 11:10:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|187
1638789030000|2021-12-06 11:10:30|95.77||95.72||95.77||95.72||0
1638789050000|2021-12-06 11:10:50|95.77||95.72||95.77||95.72||20
1638789070000|2021-12-06 11:11:10|||||||||4
1638789080000|2021-12-06 11:11:20|||||||||1
1638789090000|2021-12-06 11:11:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|149
1638789110000|2021-12-06 11:11:50|95.72||95.72||95.72||95.72||2
1638789120000|2021-12-06 11:12:00|95.67||95.67||95.72||95.67||4
1638789130000|2021-12-06 11:12:10|95.72||95.72||95.72||95.72||0
1638789140000|2021-12-06 11:12:20||95.64||95.64||95.64||95.64|0
1638789150000|2021-12-06 11:12:30|95.67|95.59|95.67|95.59|95.67|95.64|95.67|95.59|8
1638789160000|2021-12-06 11:12:40|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|1
1638789210000|2021-12-06 11:13:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|42
1638789250000|2021-12-06 11:14:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|4
1638789260000|2021-12-06 11:14:20||95.59||95.64||95.64||95.59|0
1638789280000|2021-12-06 11:14:40||95.59||95.64||95.64||95.59|0
1638789290000|2021-12-06 11:14:50||95.59||95.59||95.59||95.59|0
1638789300000|2021-12-06 11:15:00||95.64||95.64||95.64||95.64|0
1638789330000|2021-12-06 11:15:30|95.77||95.77||95.77||95.77||11
1638789340000|2021-12-06 11:15:40|95.72||95.72||95.72||95.72||0
1638789350000|2021-12-06 11:15:50|95.77||95.77||95.77||95.77||0
1638789360000|2021-12-06 11:16:00|95.72||95.77||95.77||95.72||3
1638789370000|2021-12-06 11:16:10|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.69|0
1638789380000|2021-12-06 11:16:20|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|19
1638789390000|2021-12-06 11:16:30||95.69||95.69||95.69||95.69|0
1638789490000|2021-12-06 11:18:10|||||||||212
1638789520000|2021-12-06 11:18:40|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|831
1638789530000|2021-12-06 11:18:50|||||||||3
1638789540000|2021-12-06 11:19:00|||||||||153
1638789550000|2021-12-06 11:19:10|||||||||22
1638789590000|2021-12-06 11:19:50|||||||||1
1638789600000|2021-12-06 11:20:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|77
1638789610000|2021-12-06 11:20:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|3
1638789650000|2021-12-06 11:20:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|100
1638789720000|2021-12-06 11:22:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|123
1638789790000|2021-12-06 11:23:10|||||||||3
1638789820000|2021-12-06 11:23:40|95.77||95.77||95.77||95.77||14
1638789830000|2021-12-06 11:23:50||95.69||95.69||95.69||95.69|0
1638789840000|2021-12-06 11:24:00||95.64||95.64||95.64||95.64|5
1638789850000|2021-12-06 11:24:10||95.69||95.64||95.69||95.64|0
1638789870000|2021-12-06 11:24:30|95.72||95.72||95.72||95.72||190
1638789890000|2021-12-06 11:24:50|95.77||95.77||95.77||95.77||0
1638789900000|2021-12-06 11:25:00|95.72||95.72||95.72||95.72||0
1638789910000|2021-12-06 11:25:10|95.77||95.72||95.77||95.72||7
1638789920000|2021-12-06 11:25:20|95.77||95.72||95.77||95.72||4
1638789930000|2021-12-06 11:25:30|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|1
1638789940000|2021-12-06 11:25:40|||||||||6
1638789950000|2021-12-06 11:25:50||95.64||95.64||95.64||95.64|5
1638789960000|2021-12-06 11:26:00|95.72||95.77||95.77||95.72||12
1638789970000|2021-12-06 11:26:10||95.69||95.69||95.69||95.69|0
1638789980000|2021-12-06 11:26:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|16
1638789990000|2021-12-06 11:26:30|95.77||95.72||95.77||95.72||0
1638790040000|2021-12-06 11:27:20|95.77|95.69|95.77|95.64|95.77|95.69|95.77|95.64|21
1638790050000|2021-12-06 11:27:30||95.69||95.69||95.69||95.69|0
1638790080000|2021-12-06 11:28:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|30
1638790090000|2021-12-06 11:28:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|0
1638790100000|2021-12-06 11:28:20||95.64||95.69||95.69||95.64|0
1638790110000|2021-12-06 11:28:30||95.64||95.69||95.69||95.64|0
1638790120000|2021-12-06 11:28:40||95.64||95.64||95.69||95.64|0
1638790130000|2021-12-06 11:28:50|95.72||95.72||95.72||95.72||0
1638790140000|2021-12-06 11:29:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|20
1638790150000|2021-12-06 11:29:10|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|27
1638790160000|2021-12-06 11:29:20||95.69||95.69||95.69||95.69|0
1638790210000|2021-12-06 11:30:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|27
1638790250000|2021-12-06 11:30:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|132
1638790260000|2021-12-06 11:31:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|82
1638790270000|2021-12-06 11:31:10|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|42
1638790280000|2021-12-06 11:31:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1638790310000|2021-12-06 11:31:50|95.87||95.82||95.87||95.82||9
1638790320000|2021-12-06 11:32:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|33
1638790330000|2021-12-06 11:32:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|5
1638790370000|2021-12-06 11:32:50|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|542
1638790450000|2021-12-06 11:34:10|||||||||40
1638790460000|2021-12-06 11:34:20|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|194
1638790470000|2021-12-06 11:34:30|95.77|95.69|95.77|95.69|95.77|95.69|95.72|95.69|39
1638790490000|2021-12-06 11:34:50|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|22
1638790510000|2021-12-06 11:35:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|40
1638790610000|2021-12-06 11:36:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|9
1638790620000|2021-12-06 11:37:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|2
1638790680000|2021-12-06 11:38:00||95.69||95.74||95.74||95.69|202
1638790770000|2021-12-06 11:39:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|148
1638790800000|2021-12-06 11:40:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|59
1638790840000|2021-12-06 11:40:40|||||||||8
1638790860000|2021-12-06 11:41:00|||||||||6
1638790880000|2021-12-06 11:41:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|7
1638790950000|2021-12-06 11:42:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|64
1638790980000|2021-12-06 11:43:00|95.97||95.97||95.97||95.97||41
1638790990000|2021-12-06 11:43:10|95.92||95.92||95.92||95.92||3
1638791010000|2021-12-06 11:43:30|95.97||95.92||95.97||95.92||26
1638791050000|2021-12-06 11:44:10|95.97||95.97||95.97||95.97||5
1638791060000|2021-12-06 11:44:20|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|0
1638791110000|2021-12-06 11:45:10|||||||||10
1638791120000|2021-12-06 11:45:20|95.97||95.92||95.97||95.92||1
1638791130000|2021-12-06 11:45:30|||||||||7
1638791160000|2021-12-06 11:46:00|||||||||8
1638791220000|2021-12-06 11:47:00|||||||||16
1638791230000|2021-12-06 11:47:10|95.97||95.92||95.97||95.92||59
1638791300000|2021-12-06 11:48:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|52
1638791310000|2021-12-06 11:48:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|49
1638791390000|2021-12-06 11:49:50|||||||||1
1638791400000|2021-12-06 11:50:00||95.79||95.84||95.84||95.79|156
1638791420000|2021-12-06 11:50:20||95.79||95.84||95.84||95.79|28
1638791500000|2021-12-06 11:51:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|140
1638791520000|2021-12-06 11:52:00|||||||||134
1638791760000|2021-12-06 11:56:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|212
1638791780000|2021-12-06 11:56:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|45
1638791810000|2021-12-06 11:56:50|||||||||9
1638791820000|2021-12-06 11:57:00|96.02|95.94|96.12|96.04|96.12|96.04|96.02|95.94|636
1638791850000|2021-12-06 11:57:30|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|116
1638791860000|2021-12-06 11:57:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|29
1638791870000|2021-12-06 11:57:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|55
1638791890000|2021-12-06 11:58:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|249
1638791910000|2021-12-06 11:58:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|39
1638791930000|2021-12-06 11:58:50|96.12||96.07||96.12||96.07||3
1638791940000|2021-12-06 11:59:00|96.12||96.07||96.12||96.07||5
1638791950000|2021-12-06 11:59:10|||||||||1
1638791960000|2021-12-06 11:59:20|96.12||96.07||96.12||96.07||14
1638791970000|2021-12-06 11:59:30|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|18
1638791980000|2021-12-06 11:59:40||96.04||96.04||96.04||96.04|21
1638792000000|2021-12-06 12:00:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|33
1638792010000|2021-12-06 12:00:10|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|109
1638792020000|2021-12-06 12:00:20|96.12||96.12||96.12||96.12||44
1638792030000|2021-12-06 12:00:30|96.07||96.07||96.07||96.07||22
1638792060000|2021-12-06 12:01:00|||||||||4
1638792070000|2021-12-06 12:01:10|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|19
1638792120000|2021-12-06 12:02:00|96.12||96.07||96.12||96.07||4
1638792130000|2021-12-06 12:02:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|21
1638792140000|2021-12-06 12:02:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|19
1638792190000|2021-12-06 12:03:10|||||||||50
1638792260000|2021-12-06 12:04:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|140
1638792300000|2021-12-06 12:05:00|||||||||1
1638792320000|2021-12-06 12:05:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|75
1638792360000|2021-12-06 12:06:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|45
1638792470000|2021-12-06 12:07:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|34
1638792480000|2021-12-06 12:08:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|25
1638792500000|2021-12-06 12:08:20|||||||||1
1638792560000|2021-12-06 12:09:20|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|52
1638792710000|2021-12-06 12:11:50|||||||||2
1638792740000|2021-12-06 12:12:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|108
1638792770000|2021-12-06 12:12:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|27
1638792790000|2021-12-06 12:13:10|||||||||7
1638792870000|2021-12-06 12:14:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|177
1638792890000|2021-12-06 12:14:50|||||||||15
1638792900000|2021-12-06 12:15:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|57
1638792910000|2021-12-06 12:15:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|0
1638792930000|2021-12-06 12:15:30|||||||||11
1638792940000|2021-12-06 12:15:40|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|6
1638792950000|2021-12-06 12:15:50|95.97||95.97||95.97||95.97||0
1638792960000|2021-12-06 12:16:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|38
1638793050000|2021-12-06 12:17:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|30
1638793070000|2021-12-06 12:17:50|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|16
1638793080000|2021-12-06 12:18:00|95.97||95.97||95.97||95.97||4
1638793090000|2021-12-06 12:18:10|||||||||5
1638793130000|2021-12-06 12:18:50|||||||||36
1638793140000|2021-12-06 12:19:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|62
1638793200000|2021-12-06 12:20:00|95.87|95.79|95.87|95.79|95.87|95.84|95.87|95.79|14
1638793220000|2021-12-06 12:20:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|35
1638793230000|2021-12-06 12:20:30|||||||||1
1638793260000|2021-12-06 12:21:00|95.97||95.97||95.97||95.97||25
1638793270000|2021-12-06 12:21:10|95.92||95.92||95.92||95.92||0
1638793280000|2021-12-06 12:21:20|95.97||95.97||95.97||95.97||0
1638793290000|2021-12-06 12:21:30|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|0
1638793300000|2021-12-06 12:21:40|95.97||95.97||95.97||95.92||1
1638793310000|2021-12-06 12:21:50|95.92||95.92||95.97||95.92||9
1638793320000|2021-12-06 12:22:00|95.97||95.97||95.97||95.92||4
1638793330000|2021-12-06 12:22:10|95.92||95.92||95.92||95.92||0
1638793350000|2021-12-06 12:22:30|95.97||95.92||95.97||95.92||0
1638793360000|2021-12-06 12:22:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|0
1638793420000|2021-12-06 12:23:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|72
1638793430000|2021-12-06 12:23:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|23
1638793440000|2021-12-06 12:24:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|42
1638793520000|2021-12-06 12:25:20|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|31
1638793530000|2021-12-06 12:25:30||95.89||95.89||95.89||95.89|0
1638793540000|2021-12-06 12:25:40||95.94||95.94||95.94||95.94|0
1638793560000|2021-12-06 12:26:00||95.89||95.94||95.94||95.89|153
1638793630000|2021-12-06 12:27:10|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|72
1638793660000|2021-12-06 12:27:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|158
1638793680000|2021-12-06 12:28:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|66
1638793690000|2021-12-06 12:28:10|95.92||95.92||95.92||95.92||45
1638793700000|2021-12-06 12:28:20||95.84||95.84||95.84||95.84|0
1638793730000|2021-12-06 12:28:50||95.79||95.79||95.79||95.79|0
1638793740000|2021-12-06 12:29:00||95.84||95.84||95.84||95.84|0
1638793770000|2021-12-06 12:29:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|6
1638793800000|2021-12-06 12:30:00|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|78
1638793820000|2021-12-06 12:30:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|3
1638793830000|2021-12-06 12:30:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1638793840000|2021-12-06 12:30:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|19
1638793850000|2021-12-06 12:30:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|0
1638793860000|2021-12-06 12:31:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|24
1638793870000|2021-12-06 12:31:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|1
1638793880000|2021-12-06 12:31:20|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|42
1638793900000|2021-12-06 12:31:40|95.87||95.82||95.87||95.82||0
1638793910000|2021-12-06 12:31:50|95.87||95.87||95.87||95.87||5
1638793920000|2021-12-06 12:32:00|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|1
1638793930000|2021-12-06 12:32:10|||||||||8
1638794000000|2021-12-06 12:33:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|284
1638794020000|2021-12-06 12:33:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|46
1638794040000|2021-12-06 12:34:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|7
1638794050000|2021-12-06 12:34:10|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|25
1638794060000|2021-12-06 12:34:20|||||||||4
1638794070000|2021-12-06 12:34:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1638794090000|2021-12-06 12:34:50||95.79||95.84||95.84||95.79|2
1638794120000|2021-12-06 12:35:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|16
1638794130000|2021-12-06 12:35:30|95.92||95.87||95.92||95.87||0
1638794140000|2021-12-06 12:35:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|33
1638794150000|2021-12-06 12:35:50||95.79||95.79||95.84||95.79|0
1638794160000|2021-12-06 12:36:00||95.84||95.84||95.84||95.84|0
1638794170000|2021-12-06 12:36:10|||||||||3
1638794180000|2021-12-06 12:36:20|||||||||4
1638794200000|2021-12-06 12:36:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|21
1638794210000|2021-12-06 12:36:50|||||||||36
1638794220000|2021-12-06 12:37:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|171
1638794230000|2021-12-06 12:37:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|145
1638794240000|2021-12-06 12:37:20|||||||||3
1638794250000|2021-12-06 12:37:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|296
1638794260000|2021-12-06 12:37:40|||||||||9
1638794280000|2021-12-06 12:38:00|||||||||4
1638794290000|2021-12-06 12:38:10|||||||||9
1638794300000|2021-12-06 12:38:20|||||||||3
1638794320000|2021-12-06 12:38:40|||||||||7
1638794330000|2021-12-06 12:38:50|||||||||4
1638794350000|2021-12-06 12:39:10|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|428
1638794370000|2021-12-06 12:39:30|||||||||3
1638794380000|2021-12-06 12:39:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|495
1638794400000|2021-12-06 12:40:00||95.84||95.89||95.89||95.84|653
1638794410000|2021-12-06 12:40:10|||||||||3
1638794420000|2021-12-06 12:40:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|239
1638794430000|2021-12-06 12:40:30|||||||||5
1638794440000|2021-12-06 12:40:40|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|257
1638794450000|2021-12-06 12:40:50|||||||||4
1638794470000|2021-12-06 12:41:10|||||||||417
1638794480000|2021-12-06 12:41:20|||||||||68
1638794490000|2021-12-06 12:41:30|||||||||1
1638794510000|2021-12-06 12:41:50|||||||||3
1638794530000|2021-12-06 12:42:10|||||||||4
1638794540000|2021-12-06 12:42:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|484
1638794550000|2021-12-06 12:42:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|132
1638794560000|2021-12-06 12:42:40|||||||||1
1638794570000|2021-12-06 12:42:50|||||||||4
1638794580000|2021-12-06 12:43:00|||||||||5
1638794590000|2021-12-06 12:43:10|||||||||2
1638794610000|2021-12-06 12:43:30|||||||||3
1638794630000|2021-12-06 12:43:50|||||||||50
1638794640000|2021-12-06 12:44:00|||||||||10
1638794650000|2021-12-06 12:44:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|16
1638794670000|2021-12-06 12:44:30|||||||||2
1638794690000|2021-12-06 12:44:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|64
1638794700000|2021-12-06 12:45:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|31
1638794730000|2021-12-06 12:45:30|||||||||4
1638794760000|2021-12-06 12:46:00|||||||||47
1638794770000|2021-12-06 12:46:10|||||||||3
1638794790000|2021-12-06 12:46:30|||||||||3
1638794800000|2021-12-06 12:46:40|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|97
1638794810000|2021-12-06 12:46:50|||||||||4
1638794820000|2021-12-06 12:47:00||95.74||95.74||95.79||95.74|26
1638794830000|2021-12-06 12:47:10|95.82||95.82||95.82||95.82||10
1638794850000|2021-12-06 12:47:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|4
1638794870000|2021-12-06 12:47:50|||||||||3
1638794890000|2021-12-06 12:48:10|||||||||3
1638794910000|2021-12-06 12:48:30|||||||||3
1638794930000|2021-12-06 12:48:50|||||||||3
1638794950000|2021-12-06 12:49:10|||||||||3
1638794980000|2021-12-06 12:49:40|||||||||2
1638794990000|2021-12-06 12:49:50|||||||||4
1638795010000|2021-12-06 12:50:10|||||||||2
1638795030000|2021-12-06 12:50:30|||||||||9
1638795050000|2021-12-06 12:50:50|||||||||3
1638795070000|2021-12-06 12:51:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|29
1638795080000|2021-12-06 12:51:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|3
1638795110000|2021-12-06 12:51:50|||||||||3
1638795130000|2021-12-06 12:52:10|||||||||3
1638795150000|2021-12-06 12:52:30|||||||||8
1638795180000|2021-12-06 12:53:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|12
1638795200000|2021-12-06 12:53:20|||||||||4
1638795210000|2021-12-06 12:53:30|||||||||3
1638795230000|2021-12-06 12:53:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|20
1638795240000|2021-12-06 12:54:00|95.92||95.87||95.92||95.87||20
1638795270000|2021-12-06 12:54:30|||||||||3
1638795290000|2021-12-06 12:54:50|||||||||4
1638795310000|2021-12-06 12:55:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|109
1638795320000|2021-12-06 12:55:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|26
1638795330000|2021-12-06 12:55:30|||||||||3
1638795350000|2021-12-06 12:55:50|||||||||3
1638795370000|2021-12-06 12:56:10|||||||||3
1638795390000|2021-12-06 12:56:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|13
1638795430000|2021-12-06 12:57:10||95.79||95.79||95.79||95.79|8
1638795440000|2021-12-06 12:57:20||95.84||95.84||95.84||95.84|0
1638795450000|2021-12-06 12:57:30|||||||||3
1638795470000|2021-12-06 12:57:50|||||||||3
1638795480000|2021-12-06 12:58:00|||||||||9
1638795500000|2021-12-06 12:58:20|||||||||1
1638795510000|2021-12-06 12:58:30|||||||||2
1638795530000|2021-12-06 12:58:50|||||||||3
1638795550000|2021-12-06 12:59:10|||||||||17
1638795580000|2021-12-06 12:59:40|||||||||3
1638795590000|2021-12-06 12:59:50|||||||||3
1638795600000|2021-12-06 13:00:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|56
1638795610000|2021-12-06 13:00:10||95.89||95.89||95.89||95.89|0
1638795670000|2021-12-06 13:01:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|163
1638795690000|2021-12-06 13:01:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|2
1638795720000|2021-12-06 13:02:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|27
1638795740000|2021-12-06 13:02:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|318
1638795760000|2021-12-06 13:02:40|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|580
1638795770000|2021-12-06 13:02:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|56
1638795790000|2021-12-06 13:03:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|49
1638795800000|2021-12-06 13:03:20||95.94||95.99||95.99||95.94|19
1638795810000|2021-12-06 13:03:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|5
1638795820000|2021-12-06 13:03:40|||||||||4
1638795830000|2021-12-06 13:03:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|46
1638795840000|2021-12-06 13:04:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|14
1638795850000|2021-12-06 13:04:10|||||||||1
1638795860000|2021-12-06 13:04:20|||||||||6
1638795880000|2021-12-06 13:04:40|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|347
1638795890000|2021-12-06 13:04:50|95.97||95.97||95.97||95.97||0
1638795900000|2021-12-06 13:05:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|55
1638796050000|2021-12-06 13:07:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|181
1638796080000|2021-12-06 13:08:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|91
1638796180000|2021-12-06 13:09:40|||||||||4
1638796200000|2021-12-06 13:10:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|81
1638796260000|2021-12-06 13:11:00||95.94||95.94||95.94||95.94|33
1638796270000|2021-12-06 13:11:10|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.99|19
1638796280000|2021-12-06 13:11:20||95.94||95.94||95.94||95.94|1
1638796290000|2021-12-06 13:11:30|96.02||96.02||96.02||96.02||0
1638796430000|2021-12-06 13:13:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|61
1638796440000|2021-12-06 13:14:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|156
1638796500000|2021-12-06 13:15:00|||||||||1
1638796540000|2021-12-06 13:15:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|831
1638796560000|2021-12-06 13:16:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|22
1638796650000|2021-12-06 13:17:30|||||||||169
1638796680000|2021-12-06 13:18:00||95.89||95.94||95.94||95.89|609
1638796750000|2021-12-06 13:19:10|||||||||270
1638796780000|2021-12-06 13:19:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|58
1638796790000|2021-12-06 13:19:50|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|283
1638796830000|2021-12-06 13:20:30|||||||||54
1638796850000|2021-12-06 13:20:50|||||||||70
1638797070000|2021-12-06 13:24:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|728
1638797090000|2021-12-06 13:24:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|339
1638797120000|2021-12-06 13:25:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|299
1638797180000|2021-12-06 13:26:20|||||||||10
1638797210000|2021-12-06 13:26:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|13
1638797230000|2021-12-06 13:27:10|||||||||36
1638797280000|2021-12-06 13:28:00|||||||||11
1638797290000|2021-12-06 13:28:10|||||||||3
1638797300000|2021-12-06 13:28:20|||||||||600
1638797340000|2021-12-06 13:29:00|||||||||5
1638797350000|2021-12-06 13:29:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|357
1638797380000|2021-12-06 13:29:40|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|956
1638797390000|2021-12-06 13:29:50|96.02|95.99|96.02|95.94|96.02|95.99|95.97|95.89|647
1638797400000|2021-12-06 13:30:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|52
1638797410000|2021-12-06 13:30:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|563
1638797420000|2021-12-06 13:30:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|953
1638797430000|2021-12-06 13:30:30|||||||||36
1638797440000|2021-12-06 13:30:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|354
1638797460000|2021-12-06 13:31:00|||||||||75
1638797480000|2021-12-06 13:31:20|||||||||2
1638797510000|2021-12-06 13:31:50|96.07||96.02||96.07||96.02||494
1638797530000|2021-12-06 13:32:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|183
1638797540000|2021-12-06 13:32:20|||||||||36
1638797570000|2021-12-06 13:32:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|59
1638797580000|2021-12-06 13:33:00|||||||||27
1638797590000|2021-12-06 13:33:10|||||||||4
1638797600000|2021-12-06 13:33:20|||||||||7
1638797610000|2021-12-06 13:33:30|||||||||1
1638797620000|2021-12-06 13:33:40|||||||||99
1638797640000|2021-12-06 13:34:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|125
1638797660000|2021-12-06 13:34:20||95.94||95.99||95.99||95.94|0
1638797710000|2021-12-06 13:35:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|1042
1638797720000|2021-12-06 13:35:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|53
1638797770000|2021-12-06 13:36:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|517
1638797800000|2021-12-06 13:36:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|10
1638797820000|2021-12-06 13:37:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|5
1638797840000|2021-12-06 13:37:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|19
1638797860000|2021-12-06 13:37:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|24
1638797930000|2021-12-06 13:38:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|3
1638797990000|2021-12-06 13:39:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|20
1638798000000|2021-12-06 13:40:00||95.99||95.99||95.99||95.99|0
1638798010000|2021-12-06 13:40:10|||||||||31
1638798060000|2021-12-06 13:41:00||95.94||95.99||95.99||95.94|19
1638798070000|2021-12-06 13:41:10|||||||||18
1638798180000|2021-12-06 13:43:00|||||||||42
1638798260000|2021-12-06 13:44:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|610
1638798290000|2021-12-06 13:44:50|||||||||3
1638798310000|2021-12-06 13:45:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|15
1638798320000|2021-12-06 13:45:20|||||||||100
1638798330000|2021-12-06 13:45:30|||||||||36
1638798340000|2021-12-06 13:45:40|||||||||3
1638798360000|2021-12-06 13:46:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|48
1638798370000|2021-12-06 13:46:10|||||||||3
1638798380000|2021-12-06 13:46:20|||||||||3
1638798400000|2021-12-06 13:46:40|96.17||96.12||96.17||96.12||7
1638798420000|2021-12-06 13:47:00|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|75
1638798440000|2021-12-06 13:47:20|||||||||3
1638798470000|2021-12-06 13:47:50|||||||||4
1638798480000|2021-12-06 13:48:00|||||||||2
1638798510000|2021-12-06 13:48:30|||||||||3
1638798550000|2021-12-06 13:49:10|96.17||96.12||96.17||96.12||17
1638798580000|2021-12-06 13:49:40|||||||||10
1638798600000|2021-12-06 13:50:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|38
1638798620000|2021-12-06 13:50:20|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|57
1638798630000|2021-12-06 13:50:30||96.04||96.04||96.04||96.04|0
1638798720000|2021-12-06 13:52:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|14
1638798730000|2021-12-06 13:52:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|36
1638798790000|2021-12-06 13:53:10|||||||||100
1638798830000|2021-12-06 13:53:50||95.99||95.99||95.99||95.99|12
1638798840000|2021-12-06 13:54:00|96.07||96.07||96.07||96.07||0
1638798870000|2021-12-06 13:54:30|||||||||6
1638798880000|2021-12-06 13:54:40|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|122
1638798890000|2021-12-06 13:54:50|96.07||96.07||96.07||96.07||0
1638798900000|2021-12-06 13:55:00|||||||||7
1638798910000|2021-12-06 13:55:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|1
1638798940000|2021-12-06 13:55:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|100
1638798960000|2021-12-06 13:56:00|||||||||34
1638798980000|2021-12-06 13:56:20|||||||||127
1638798990000|2021-12-06 13:56:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|844
1638799000000|2021-12-06 13:56:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|130
1638799020000|2021-12-06 13:57:00|||||||||124
1638799030000|2021-12-06 13:57:10|||||||||4
1638799040000|2021-12-06 13:57:20|||||||||16
1638799050000|2021-12-06 13:57:30|||||||||12
1638799060000|2021-12-06 13:57:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|96
1638799070000|2021-12-06 13:57:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|122
1638799080000|2021-12-06 13:58:00|||||||||26
1638799090000|2021-12-06 13:58:10|||||||||21
1638799100000|2021-12-06 13:58:20|||||||||10
1638799110000|2021-12-06 13:58:30|||||||||33
1638799120000|2021-12-06 13:58:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|199
1638799130000|2021-12-06 13:58:50|||||||||58
1638799140000|2021-12-06 13:59:00|||||||||25
1638799150000|2021-12-06 13:59:10|||||||||27
1638799160000|2021-12-06 13:59:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|186
1638799170000|2021-12-06 13:59:30|||||||||21
1638799180000|2021-12-06 13:59:40|||||||||23
1638799190000|2021-12-06 13:59:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|119
1638799200000|2021-12-06 14:00:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|114
1638799210000|2021-12-06 14:00:10|||||||||20
1638799260000|2021-12-06 14:01:00|||||||||8
1638799270000|2021-12-06 14:01:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|238
1638799290000|2021-12-06 14:01:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|229
1638799310000|2021-12-06 14:01:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|209
1638799320000|2021-12-06 14:02:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|60
1638799440000|2021-12-06 14:04:00|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|65
1638799480000|2021-12-06 14:04:40|96.12||96.12||96.12||96.12||73
1638799490000|2021-12-06 14:04:50|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|19
1638799560000|2021-12-06 14:06:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|152
1638799570000|2021-12-06 14:06:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|23
1638799620000|2021-12-06 14:07:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|116
1638799630000|2021-12-06 14:07:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|108
1638799680000|2021-12-06 14:08:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|80
1638799710000|2021-12-06 14:08:30|||||||||2
1638799740000|2021-12-06 14:09:00|||||||||5
1638799770000|2021-12-06 14:09:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2
1638799830000|2021-12-06 14:10:30|||||||||108
1638799980000|2021-12-06 14:13:00|||||||||19
1638799990000|2021-12-06 14:13:10|||||||||1
1638800010000|2021-12-06 14:13:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|204
1638800020000|2021-12-06 14:13:40|||||||||10
1638800030000|2021-12-06 14:13:50|||||||||111
1638800040000|2021-12-06 14:14:00|||||||||4
1638800050000|2021-12-06 14:14:10|||||||||3
1638800070000|2021-12-06 14:14:30|||||||||3
1638800090000|2021-12-06 14:14:50|||||||||3
1638800110000|2021-12-06 14:15:10|||||||||3
1638800200000|2021-12-06 14:16:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|123
1638800290000|2021-12-06 14:18:10|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|93
1638800410000|2021-12-06 14:20:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|15
1638800430000|2021-12-06 14:20:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|115
1638800510000|2021-12-06 14:21:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|65
1638800540000|2021-12-06 14:22:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|12
1638800570000|2021-12-06 14:22:50|||||||||3
1638800580000|2021-12-06 14:23:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|5
1638800620000|2021-12-06 14:23:40|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|31
1638800680000|2021-12-06 14:24:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|58
1638800690000|2021-12-06 14:24:50||95.99||96.04||96.04||95.99|50
1638800700000|2021-12-06 14:25:00|||||||||2
1638800720000|2021-12-06 14:25:20|96.07|95.99|96.07|95.99|96.07|96.04|96.07|95.99|6
1638800730000|2021-12-06 14:25:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|0
1638800750000|2021-12-06 14:25:50|||||||||6
1638800770000|2021-12-06 14:26:10||95.99||96.04||96.04||95.99|13
1638800780000|2021-12-06 14:26:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|25
1638800880000|2021-12-06 14:28:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|81
1638800890000|2021-12-06 14:28:10|96.07|95.99|96.07|95.99|96.07|96.04|96.07|95.99|2
1638800960000|2021-12-06 14:29:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|35
1638800970000|2021-12-06 14:29:30||95.99||96.04||96.04||95.99|0
1638800980000|2021-12-06 14:29:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|3
1638800990000|2021-12-06 14:29:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|0
1638801000000|2021-12-06 14:30:00|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|210
1638801010000|2021-12-06 14:30:10|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|206
1638801020000|2021-12-06 14:30:20|96.17|96.09|96.27|96.19|96.27|96.19|96.17|96.09|224
1638801030000|2021-12-06 14:30:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|43
1638801040000|2021-12-06 14:30:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|31
1638801050000|2021-12-06 14:30:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|34
1638801060000|2021-12-06 14:31:00|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|165
1638801070000|2021-12-06 14:31:10|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|73
1638801080000|2021-12-06 14:31:20||96.04||96.09||96.09||96.04|0
1638801100000|2021-12-06 14:31:40|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|71
1638801110000|2021-12-06 14:31:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|36
1638801130000|2021-12-06 14:32:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|11
1638801140000|2021-12-06 14:32:20|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|12
1638801160000|2021-12-06 14:32:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|89
1638801170000|2021-12-06 14:32:50|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|92
1638801180000|2021-12-06 14:33:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|6
1638801200000|2021-12-06 14:33:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|24
1638801240000|2021-12-06 14:34:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|117
1638801260000|2021-12-06 14:34:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|341
1638801280000|2021-12-06 14:34:40|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|851
1638801290000|2021-12-06 14:34:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|85
1638801300000|2021-12-06 14:35:00|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|122
1638801310000|2021-12-06 14:35:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|62
1638801320000|2021-12-06 14:35:20|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|183
1638801350000|2021-12-06 14:35:50|||||||||1
1638801360000|2021-12-06 14:36:00|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|167
1638801370000|2021-12-06 14:36:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|0
1638801380000|2021-12-06 14:36:20||95.89||95.94||95.94||95.89|1
1638801390000|2021-12-06 14:36:30|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|27
1638801400000|2021-12-06 14:36:40|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|0
1638801410000|2021-12-06 14:36:50|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|27
1638801420000|2021-12-06 14:37:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|13
1638801440000|2021-12-06 14:37:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|13
1638801450000|2021-12-06 14:37:30|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|62
1638801460000|2021-12-06 14:37:40|96.07||96.02||96.07||96.02||441
1638801480000|2021-12-06 14:38:00|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|10
1638801490000|2021-12-06 14:38:10|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|3
1638801500000|2021-12-06 14:38:20|96.02|95.94|96.02|95.94|96.02|95.99|96.02|95.94|0
1638801510000|2021-12-06 14:38:30|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|29
1638801530000|2021-12-06 14:38:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|49
1638801540000|2021-12-06 14:39:00|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|77
1638801550000|2021-12-06 14:39:10|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|24
1638801560000|2021-12-06 14:39:20|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|212
1638801570000|2021-12-06 14:39:30||95.99||95.99||96.04||95.99|24
1638801580000|2021-12-06 14:39:40|96.07||96.07||96.07||96.07||10
1638801590000|2021-12-06 14:39:50|96.02|95.94|96.07|95.94|96.07|95.99|96.02|95.94|88
1638801600000|2021-12-06 14:40:00|96.02|95.99|96.02|95.94|96.02|95.99|96.02|95.94|43
1638801610000|2021-12-06 14:40:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|44
1638801620000|2021-12-06 14:40:20|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|24
1638801630000|2021-12-06 14:40:30|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|24
1638801660000|2021-12-06 14:41:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|64
1638801670000|2021-12-06 14:41:10|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|60
1638801680000|2021-12-06 14:41:20|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|0
1638801690000|2021-12-06 14:41:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|27
1638801720000|2021-12-06 14:42:00||95.94||95.94||95.99||95.94|10
1638801730000|2021-12-06 14:42:10|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.94|0
1638801750000|2021-12-06 14:42:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|57
1638801780000|2021-12-06 14:43:00|96.17|96.09|96.17|96.09|96.22|96.09|96.12|96.04|42
1638801790000|2021-12-06 14:43:10|96.22||96.17||96.22||96.17||0
1638801800000|2021-12-06 14:43:20|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|8
1638801820000|2021-12-06 14:43:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|15
1638801840000|2021-12-06 14:44:00|96.27||96.22||96.27||96.22||189
1638801850000|2021-12-06 14:44:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|44
1638801890000|2021-12-06 14:44:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|205
1638801900000|2021-12-06 14:45:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|29
1638801910000|2021-12-06 14:45:10|||||||||37
1638801920000|2021-12-06 14:45:20||96.04||96.09||96.09||96.04|3
1638801940000|2021-12-06 14:45:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|57
1638801950000|2021-12-06 14:45:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|56
1638801960000|2021-12-06 14:46:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|9
1638801970000|2021-12-06 14:46:10|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|0
1638801990000|2021-12-06 14:46:30|96.27|96.19|96.27|96.14|96.27|96.19|96.22|96.14|102
1638802000000|2021-12-06 14:46:40|96.22|96.19|96.22|96.14|96.22|96.19|96.22|96.14|10
1638802010000|2021-12-06 14:46:50|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.14|107
1638802020000|2021-12-06 14:47:00||96.14||96.19||96.19||96.14|9
1638802030000|2021-12-06 14:47:10||96.14||96.14||96.19||96.14|2
1638802040000|2021-12-06 14:47:20|96.22|96.19|96.22|96.14|96.22|96.19|96.22|96.14|0
1638802050000|2021-12-06 14:47:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|220
1638802060000|2021-12-06 14:47:40|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|13
1638802070000|2021-12-06 14:47:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|0
1638802090000|2021-12-06 14:48:10|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|15
1638802100000|2021-12-06 14:48:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|57
1638802110000|2021-12-06 14:48:30|96.12|96.04|96.12|96.04|96.12|96.09|96.12|96.04|36
1638802120000|2021-12-06 14:48:40|||||||||1
1638802130000|2021-12-06 14:48:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|5
1638802140000|2021-12-06 14:49:00|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|46
1638802150000|2021-12-06 14:49:10|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|16
1638802160000|2021-12-06 14:49:20|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|16
1638802180000|2021-12-06 14:49:40|||||||||4
1638802190000|2021-12-06 14:49:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|38
1638802200000|2021-12-06 14:50:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.09|22
1638802210000|2021-12-06 14:50:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|0
1638802220000|2021-12-06 14:50:20|||||||||1
1638802230000|2021-12-06 14:50:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|405
1638802240000|2021-12-06 14:50:40|96.27||96.22||96.27||96.22||48
1638802270000|2021-12-06 14:51:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|34
1638802300000|2021-12-06 14:51:40|||||||||5
1638802320000|2021-12-06 14:52:00|||||||||1
1638802330000|2021-12-06 14:52:10|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|85
1638802350000|2021-12-06 14:52:30|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|12
1638802360000|2021-12-06 14:52:40|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|39
1638802370000|2021-12-06 14:52:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|49
1638802380000|2021-12-06 14:53:00|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|118
1638802390000|2021-12-06 14:53:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|45
1638802400000|2021-12-06 14:53:20|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|26
1638802430000|2021-12-06 14:53:50|96.22||96.17||96.22||96.17||12
1638802440000|2021-12-06 14:54:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|39
1638802450000|2021-12-06 14:54:10|||||||||3
1638802460000|2021-12-06 14:54:20|96.17|96.09|96.17|96.04|96.17|96.14|96.17|96.04|0
1638802470000|2021-12-06 14:54:30|96.12|96.09|96.12|96.04|96.17|96.09|96.12|96.04|28
1638802480000|2021-12-06 14:54:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|224
1638802500000|2021-12-06 14:55:00|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|213
1638802510000|2021-12-06 14:55:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|146
1638802520000|2021-12-06 14:55:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.94|24
1638802530000|2021-12-06 14:55:30|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|22
1638802540000|2021-12-06 14:55:40||95.99||96.04||96.04||95.99|0
1638802550000|2021-12-06 14:55:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1638802570000|2021-12-06 14:56:10|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|30
1638802580000|2021-12-06 14:56:20|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|0
1638802590000|2021-12-06 14:56:30||95.99||95.99||96.04||95.99|0
1638802600000|2021-12-06 14:56:40||96.04||96.04||96.04||95.99|0
1638802610000|2021-12-06 14:56:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1638802620000|2021-12-06 14:57:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|33
1638802640000|2021-12-06 14:57:20|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|6
1638802650000|2021-12-06 14:57:30||95.99||96.04||96.04||95.99|1
1638802660000|2021-12-06 14:57:40||95.99||96.04||96.04||95.99|0
1638802680000|2021-12-06 14:58:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|41
1638802690000|2021-12-06 14:58:10|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|227
1638802710000|2021-12-06 14:58:30|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|22
1638802720000|2021-12-06 14:58:40|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|36
1638802740000|2021-12-06 14:59:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|9
1638802770000|2021-12-06 14:59:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|59
1638802780000|2021-12-06 14:59:40||96.04||96.09||96.09||96.04|0
1638802800000|2021-12-06 15:00:00|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|41
1638802810000|2021-12-06 15:00:10||96.04||96.09||96.09||96.04|94
1638802820000|2021-12-06 15:00:20|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|41
1638802830000|2021-12-06 15:00:30|||||||||1
1638802840000|2021-12-06 15:00:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|1
1638802850000|2021-12-06 15:00:50|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|78
1638802860000|2021-12-06 15:01:00|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.19|31
1638802870000|2021-12-06 15:01:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|76
1638802880000|2021-12-06 15:01:20|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|162
1638802900000|2021-12-06 15:01:40|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|57
1638802910000|2021-12-06 15:01:50|96.22||96.17||96.22||96.17||462
1638802920000|2021-12-06 15:02:00|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|601
1638802930000|2021-12-06 15:02:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|90
1638802940000|2021-12-06 15:02:20|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|58
1638802970000|2021-12-06 15:02:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.09|50
1638802980000|2021-12-06 15:03:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|94
1638803000000|2021-12-06 15:03:20|||||||||68
1638803010000|2021-12-06 15:03:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|65
1638803020000|2021-12-06 15:03:40|96.27|96.19|96.27|96.19|96.32|96.24|96.27|96.19|20
1638803030000|2021-12-06 15:03:50|||||||||56
1638803040000|2021-12-06 15:04:00|||||||||182
1638803050000|2021-12-06 15:04:10|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|74
1638803060000|2021-12-06 15:04:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|15
1638803070000|2021-12-06 15:04:30|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|37
1638803080000|2021-12-06 15:04:40|||||||||233
1638803090000|2021-12-06 15:04:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|217
1638803100000|2021-12-06 15:05:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|201
1638803110000|2021-12-06 15:05:10|96.37||96.32||96.37||96.32||0
1638803120000|2021-12-06 15:05:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|0
1638803130000|2021-12-06 15:05:30|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.34|582
1638803140000|2021-12-06 15:05:40||96.29||96.34||96.34||96.29|37
1638803150000|2021-12-06 15:05:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|3
1638803160000|2021-12-06 15:06:00|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|85
1638803170000|2021-12-06 15:06:10|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|177
1638803180000|2021-12-06 15:06:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.34|103
1638803210000|2021-12-06 15:06:50|||||||||9
1638803220000|2021-12-06 15:07:00|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|146
1638803230000|2021-12-06 15:07:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|42
1638803240000|2021-12-06 15:07:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|14
1638803250000|2021-12-06 15:07:30|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|277
1638803260000|2021-12-06 15:07:40|96.57||96.52||96.57||96.52||394
1638803270000|2021-12-06 15:07:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|73
1638803280000|2021-12-06 15:08:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1638803310000|2021-12-06 15:08:30|||||||||6
1638803320000|2021-12-06 15:08:40|96.57||96.52||96.57||96.52||47
1638803330000|2021-12-06 15:08:50|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|320
1638803340000|2021-12-06 15:09:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|1212
1638803350000|2021-12-06 15:09:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|359
1638803360000|2021-12-06 15:09:20|||||||||43
1638803370000|2021-12-06 15:09:30|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|267
1638803380000|2021-12-06 15:09:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|24
1638803400000|2021-12-06 15:10:00|||||||||60
1638803410000|2021-12-06 15:10:10|96.62||96.57||96.62||96.57||23
1638803420000|2021-12-06 15:10:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|136
1638803430000|2021-12-06 15:10:30|96.67||96.62||96.67||96.62||49
1638803440000|2021-12-06 15:10:40|||||||||8
1638803460000|2021-12-06 15:11:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|48
1638803470000|2021-12-06 15:11:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|48
1638803480000|2021-12-06 15:11:20|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|13
1638803490000|2021-12-06 15:11:30|||||||||10
1638803510000|2021-12-06 15:11:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|9
1638803520000|2021-12-06 15:12:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|22
1638803530000|2021-12-06 15:12:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|1
1638803540000|2021-12-06 15:12:20|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.59|36
1638803550000|2021-12-06 15:12:30|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|211
1638803570000|2021-12-06 15:12:50|||||||||15
1638803580000|2021-12-06 15:13:00|||||||||27
1638803610000|2021-12-06 15:13:30|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|291
1638803630000|2021-12-06 15:13:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|694
1638803640000|2021-12-06 15:14:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|294
1638803650000|2021-12-06 15:14:10|||||||||217
1638803700000|2021-12-06 15:15:00|||||||||5
1638803710000|2021-12-06 15:15:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|253
1638803720000|2021-12-06 15:15:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|179
1638803730000|2021-12-06 15:15:30|||||||||82
1638803740000|2021-12-06 15:15:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|99
1638803750000|2021-12-06 15:15:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|31
1638803760000|2021-12-06 15:16:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|31
1638803770000|2021-12-06 15:16:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|11
1638803790000|2021-12-06 15:16:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|37
1638803800000|2021-12-06 15:16:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|5
1638803810000|2021-12-06 15:16:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|40
1638803820000|2021-12-06 15:17:00|96.77|96.69|96.87|96.74|96.87|96.79|96.77|96.69|312
1638803830000|2021-12-06 15:17:10|96.82||96.82||96.82||96.82||151
1638803840000|2021-12-06 15:17:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|18
1638803850000|2021-12-06 15:17:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|5
1638803860000|2021-12-06 15:17:40|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|1
1638803870000|2021-12-06 15:17:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|0
1638803890000|2021-12-06 15:18:10||96.64||96.69||96.69||96.64|49
1638803900000|2021-12-06 15:18:20|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|0
1638803910000|2021-12-06 15:18:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|250
1638803920000|2021-12-06 15:18:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1638803930000|2021-12-06 15:18:50|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|260
1638803950000|2021-12-06 15:19:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|185
1638803960000|2021-12-06 15:19:20|||||||||175
1638803980000|2021-12-06 15:19:40|||||||||50
1638803990000|2021-12-06 15:19:50||96.59||96.64||96.64||96.59|155
1638804000000|2021-12-06 15:20:00|||||||||306
1638804010000|2021-12-06 15:20:10|||||||||30
1638804020000|2021-12-06 15:20:20|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|71
1638804030000|2021-12-06 15:20:30|||||||||8
1638804050000|2021-12-06 15:20:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|81
1638804060000|2021-12-06 15:21:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|137
1638804070000|2021-12-06 15:21:10|96.77||96.72||96.77||96.72||0
1638804130000|2021-12-06 15:22:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|216
1638804170000|2021-12-06 15:22:50||96.59||96.59||96.59||96.59|319
1638804180000|2021-12-06 15:23:00||96.64||96.64||96.64||96.64|6
1638804190000|2021-12-06 15:23:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|179
1638804220000|2021-12-06 15:23:40|||||||||10
1638804240000|2021-12-06 15:24:00|||||||||6
1638804250000|2021-12-06 15:24:10|||||||||45
1638804260000|2021-12-06 15:24:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|10
1638804270000|2021-12-06 15:24:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|309
1638804290000|2021-12-06 15:24:50|96.77||96.77||96.77||96.77||8
1638804300000|2021-12-06 15:25:00|96.72|96.69|96.72|96.64|96.77|96.69|96.72|96.64|17
1638804320000|2021-12-06 15:25:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|21
1638804340000|2021-12-06 15:25:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|232
1638804350000|2021-12-06 15:25:50|96.87||96.82||96.87||96.82||8
1638804360000|2021-12-06 15:26:00|||||||||11
1638804370000|2021-12-06 15:26:10|96.87|96.79|96.92|96.84|96.97|96.89|96.87|96.79|990
1638804380000|2021-12-06 15:26:20|||||||||5
1638804390000|2021-12-06 15:26:30|96.97|96.89|96.92|96.79|96.97|96.89|96.92|96.79|265
1638804400000|2021-12-06 15:26:40|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|196
1638804410000|2021-12-06 15:26:50||96.79||96.84||96.84||96.79|11
1638804420000|2021-12-06 15:27:00|||||||||6
1638804430000|2021-12-06 15:27:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|243
1638804440000|2021-12-06 15:27:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|51
1638804450000|2021-12-06 15:27:30||96.79||96.79||96.79||96.79|164
1638804460000|2021-12-06 15:27:40|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|24
1638804470000|2021-12-06 15:27:50||96.74||96.74||96.79||96.74|153
1638804480000|2021-12-06 15:28:00|96.82||96.82||96.82||96.82||21
1638804490000|2021-12-06 15:28:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|8
1638804500000|2021-12-06 15:28:20|||||||||142
1638804520000|2021-12-06 15:28:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|42
1638804530000|2021-12-06 15:28:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|216
1638804540000|2021-12-06 15:29:00|||||||||9
1638804550000|2021-12-06 15:29:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|195
1638804560000|2021-12-06 15:29:20|96.87||96.87||96.87||96.87||122
1638804570000|2021-12-06 15:29:30|96.82||96.82||96.82||96.82||0
1638804590000|2021-12-06 15:29:50|||||||||5
1638804600000|2021-12-06 15:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|93
1638804610000|2021-12-06 15:30:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|45
1638804640000|2021-12-06 15:30:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|137
1638804650000|2021-12-06 15:30:50|||||||||61
1638804660000|2021-12-06 15:31:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|107
1638804690000|2021-12-06 15:31:30|||||||||67
1638804710000|2021-12-06 15:31:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|60
1638804720000|2021-12-06 15:32:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|141
1638804740000|2021-12-06 15:32:20|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|71
1638804750000|2021-12-06 15:32:30||96.69||96.74||96.74||96.69|49
1638804760000|2021-12-06 15:32:40|||||||||10
1638804770000|2021-12-06 15:32:50|||||||||77
1638804780000|2021-12-06 15:33:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|95
1638804800000|2021-12-06 15:33:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|109
1638804820000|2021-12-06 15:33:40|||||||||61
1638804830000|2021-12-06 15:33:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|111
1638804840000|2021-12-06 15:34:00|||||||||5
1638804860000|2021-12-06 15:34:20|||||||||61
1638804870000|2021-12-06 15:34:30|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|49
1638804880000|2021-12-06 15:34:40|96.87||96.82||96.87||96.82||134
1638804900000|2021-12-06 15:35:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|88
1638804910000|2021-12-06 15:35:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|44
1638804920000|2021-12-06 15:35:20|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|26
1638804930000|2021-12-06 15:35:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|60
1638804940000|2021-12-06 15:35:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|62
1638804960000|2021-12-06 15:36:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1638804970000|2021-12-06 15:36:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|66
1638804980000|2021-12-06 15:36:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|26
1638804990000|2021-12-06 15:36:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|9
1638805000000|2021-12-06 15:36:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|10
1638805010000|2021-12-06 15:36:50|96.87||96.82||96.87||96.82||22
1638805020000|2021-12-06 15:37:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|15
1638805030000|2021-12-06 15:37:10|||||||||61
1638805040000|2021-12-06 15:37:20|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|377
1638805050000|2021-12-06 15:37:30|||||||||1
1638805060000|2021-12-06 15:37:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|99
1638805070000|2021-12-06 15:37:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|88
1638805080000|2021-12-06 15:38:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|119
1638805090000|2021-12-06 15:38:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|566
1638805110000|2021-12-06 15:38:30|||||||||15
1638805130000|2021-12-06 15:38:50|||||||||62
1638805150000|2021-12-06 15:39:10|||||||||53
1638805170000|2021-12-06 15:39:30|||||||||5
1638805180000|2021-12-06 15:39:40|||||||||61
1638805210000|2021-12-06 15:40:10|||||||||5
1638805220000|2021-12-06 15:40:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|66
1638805230000|2021-12-06 15:40:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|82
1638805250000|2021-12-06 15:40:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|285
1638805270000|2021-12-06 15:41:10|||||||||53
1638805290000|2021-12-06 15:41:30|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|487
1638805300000|2021-12-06 15:41:40|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|273
1638805310000|2021-12-06 15:41:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|256
1638805330000|2021-12-06 15:42:10|||||||||26
1638805340000|2021-12-06 15:42:20|97.02||96.97||97.02||96.97||23
1638805350000|2021-12-06 15:42:30|97.02||96.97||97.02||96.97||87
1638805370000|2021-12-06 15:42:50|||||||||172
1638805380000|2021-12-06 15:43:00|97.02||96.97||97.02||96.97||38
1638805400000|2021-12-06 15:43:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|92
1638805420000|2021-12-06 15:43:40|||||||||70
1638805430000|2021-12-06 15:43:50|||||||||18
1638805460000|2021-12-06 15:44:20|||||||||69
1638805470000|2021-12-06 15:44:30|||||||||1
1638805480000|2021-12-06 15:44:40|||||||||5
1638805490000|2021-12-06 15:44:50|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|195
1638805500000|2021-12-06 15:45:00|||||||||6
1638805510000|2021-12-06 15:45:10|||||||||62
1638805520000|2021-12-06 15:45:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|289
1638805550000|2021-12-06 15:45:50|||||||||137
1638805560000|2021-12-06 15:46:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|157
1638805580000|2021-12-06 15:46:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|48
1638805590000|2021-12-06 15:46:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|65
1638805610000|2021-12-06 15:46:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|102
1638805620000|2021-12-06 15:47:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|239
1638805630000|2021-12-06 15:47:10|||||||||4
1638805650000|2021-12-06 15:47:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|248
1638805660000|2021-12-06 15:47:40|97.02||97.02||97.02||97.02||126
1638805670000|2021-12-06 15:47:50||96.94||96.94||96.94||96.94|0
1638805680000|2021-12-06 15:48:00|||||||||70
1638805690000|2021-12-06 15:48:10|||||||||30
1638805710000|2021-12-06 15:48:30|||||||||6
1638805730000|2021-12-06 15:48:50|||||||||62
1638805740000|2021-12-06 15:49:00|||||||||13
1638805760000|2021-12-06 15:49:20|||||||||112
1638805770000|2021-12-06 15:49:30|97.07||97.07||97.07||97.07||3238
1638805780000|2021-12-06 15:49:40|97.02|96.99|97.12|97.04|97.12|97.04|97.02|96.94|1114
1638805790000|2021-12-06 15:49:50|||||||||13
1638805800000|2021-12-06 15:50:00|||||||||12
1638805810000|2021-12-06 15:50:10|||||||||10
1638805820000|2021-12-06 15:50:20|||||||||11
1638805830000|2021-12-06 15:50:30|||||||||56
1638805840000|2021-12-06 15:50:40|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|77
1638805850000|2021-12-06 15:50:50|||||||||6
1638805860000|2021-12-06 15:51:00|||||||||3
1638805870000|2021-12-06 15:51:10|97.17||97.12||97.17||97.12||112
1638805880000|2021-12-06 15:51:20|||||||||2
1638805900000|2021-12-06 15:51:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|151
1638805910000|2021-12-06 15:51:50|97.12||97.07||97.12||97.07||66
1638805930000|2021-12-06 15:52:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|50
1638805940000|2021-12-06 15:52:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|93
1638805950000|2021-12-06 15:52:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|192
1638805970000|2021-12-06 15:52:50|||||||||100
1638805980000|2021-12-06 15:53:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|33
1638805990000|2021-12-06 15:53:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|59
1638806010000|2021-12-06 15:53:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|256
1638806030000|2021-12-06 15:53:50|||||||||17
1638806040000|2021-12-06 15:54:00|||||||||82
1638806050000|2021-12-06 15:54:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|120
1638806070000|2021-12-06 15:54:30|||||||||85
1638806090000|2021-12-06 15:54:50|||||||||27
1638806100000|2021-12-06 15:55:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|114
1638806120000|2021-12-06 15:55:20|||||||||17
1638806160000|2021-12-06 15:56:00|||||||||21
1638806180000|2021-12-06 15:56:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|393
1638806210000|2021-12-06 15:56:50|||||||||96
1638806230000|2021-12-06 15:57:10|||||||||15
1638806240000|2021-12-06 15:57:20|||||||||87
1638806250000|2021-12-06 15:57:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|609
1638806260000|2021-12-06 15:57:40|||||||||316
1638806270000|2021-12-06 15:57:50|||||||||150
1638806280000|2021-12-06 15:58:00|||||||||89
1638806290000|2021-12-06 15:58:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|231
1638806320000|2021-12-06 15:58:40|||||||||88
1638806350000|2021-12-06 15:59:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|274
1638806360000|2021-12-06 15:59:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|74
1638806370000|2021-12-06 15:59:30|||||||||49
1638806380000|2021-12-06 15:59:40|||||||||57
1638806390000|2021-12-06 15:59:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|456
1638806400000|2021-12-06 16:00:00|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|328
1638806410000|2021-12-06 16:00:10|||||||||6
1638806420000|2021-12-06 16:00:20|||||||||40
1638806430000|2021-12-06 16:00:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|68
1638806440000|2021-12-06 16:00:40|||||||||97
1638806450000|2021-12-06 16:00:50|||||||||23
1638806460000|2021-12-06 16:01:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|117
1638806480000|2021-12-06 16:01:20|||||||||101
1638806510000|2021-12-06 16:01:50|||||||||95
1638806530000|2021-12-06 16:02:10|||||||||17
1638806540000|2021-12-06 16:02:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|940
1638806550000|2021-12-06 16:02:30|||||||||10
1638806570000|2021-12-06 16:02:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|517
1638806580000|2021-12-06 16:03:00|||||||||301
1638806590000|2021-12-06 16:03:10|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|128
1638806600000|2021-12-06 16:03:20|||||||||12
1638806620000|2021-12-06 16:03:40|||||||||82
1638806630000|2021-12-06 16:03:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|27
1638806640000|2021-12-06 16:04:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|67
1638806650000|2021-12-06 16:04:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|29
1638806660000|2021-12-06 16:04:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|177
1638806670000|2021-12-06 16:04:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|72
1638806680000|2021-12-06 16:04:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|262
1638806700000|2021-12-06 16:05:00|||||||||80
1638806730000|2021-12-06 16:05:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|143
1638806750000|2021-12-06 16:05:50|||||||||17
1638806760000|2021-12-06 16:06:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|372
1638806770000|2021-12-06 16:06:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|2
1638806780000|2021-12-06 16:06:20|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|130
1638806800000|2021-12-06 16:06:40|||||||||82
1638806820000|2021-12-06 16:07:00|97.12||97.07||97.12||97.07||121
1638806830000|2021-12-06 16:07:10|||||||||82
1638806840000|2021-12-06 16:07:20|||||||||14
1638806860000|2021-12-06 16:07:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|648
1638806880000|2021-12-06 16:08:00|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|86
1638806890000|2021-12-06 16:08:10|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.99|37
1638806900000|2021-12-06 16:08:20|||||||||80
1638806910000|2021-12-06 16:08:30||96.94||96.99||96.99||96.94|79
1638806920000|2021-12-06 16:08:40|||||||||164
1638806930000|2021-12-06 16:08:50|||||||||190
1638806940000|2021-12-06 16:09:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|383
1638806950000|2021-12-06 16:09:10|||||||||5
1638806960000|2021-12-06 16:09:20|||||||||120
1638806970000|2021-12-06 16:09:30|||||||||94
1638806980000|2021-12-06 16:09:40|||||||||2
1638806990000|2021-12-06 16:09:50|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|155
1638807000000|2021-12-06 16:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|277
1638807020000|2021-12-06 16:10:20|||||||||80
1638807030000|2021-12-06 16:10:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|68
1638807040000|2021-12-06 16:10:40|||||||||114
1638807050000|2021-12-06 16:10:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|144
1638807070000|2021-12-06 16:11:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|106
1638807080000|2021-12-06 16:11:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|12
1638807090000|2021-12-06 16:11:30|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|19
1638807100000|2021-12-06 16:11:40|||||||||80
1638807120000|2021-12-06 16:12:00|||||||||16
1638807130000|2021-12-06 16:12:10|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|241
1638807160000|2021-12-06 16:12:40|||||||||82
1638807170000|2021-12-06 16:12:50|||||||||146
1638807180000|2021-12-06 16:13:00||96.89||96.94||96.94||96.89|15
1638807190000|2021-12-06 16:13:10|||||||||13
1638807200000|2021-12-06 16:13:20|||||||||89
1638807210000|2021-12-06 16:13:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|298
1638807220000|2021-12-06 16:13:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|428
1638807230000|2021-12-06 16:13:50||96.89||96.89||96.89||96.89|147
1638807240000|2021-12-06 16:14:00||96.94||96.94||96.94||96.89|4
1638807250000|2021-12-06 16:14:10|||||||||177
1638807260000|2021-12-06 16:14:20||96.89||96.94||96.94||96.89|240
1638807270000|2021-12-06 16:14:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|142
1638807280000|2021-12-06 16:14:40|||||||||23
1638807290000|2021-12-06 16:14:50|||||||||98
1638807300000|2021-12-06 16:15:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|1659
1638807310000|2021-12-06 16:15:10|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|714
1638807320000|2021-12-06 16:15:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|96
1638807330000|2021-12-06 16:15:30|||||||||1
1638807340000|2021-12-06 16:15:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|170
1638807350000|2021-12-06 16:15:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|418
1638807360000|2021-12-06 16:16:00|||||||||54
1638807370000|2021-12-06 16:16:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|219
1638807380000|2021-12-06 16:16:20|97.02||96.97||97.02||96.97||115
1638807400000|2021-12-06 16:16:40|||||||||18
1638807410000|2021-12-06 16:16:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|157
1638807430000|2021-12-06 16:17:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|415
1638807440000|2021-12-06 16:17:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1638807460000|2021-12-06 16:17:40|||||||||57
1638807480000|2021-12-06 16:18:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|963
1638807490000|2021-12-06 16:18:10|||||||||144
1638807510000|2021-12-06 16:18:30|||||||||785
1638807530000|2021-12-06 16:18:50|||||||||12
1638807540000|2021-12-06 16:19:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|134
1638807550000|2021-12-06 16:19:10||96.94||96.94||96.94||96.94|92
1638807570000|2021-12-06 16:19:30|||||||||50
1638807580000|2021-12-06 16:19:40|||||||||15
1638807600000|2021-12-06 16:20:00|||||||||72
1638807620000|2021-12-06 16:20:20|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|1144
1638807630000|2021-12-06 16:20:30|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|223
1638807640000|2021-12-06 16:20:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|237
1638807660000|2021-12-06 16:21:00|||||||||129
1638807670000|2021-12-06 16:21:10|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|286
1638807680000|2021-12-06 16:21:20|97.02||97.02||97.07||97.02||33
1638807690000|2021-12-06 16:21:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1
1638807700000|2021-12-06 16:21:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|90
1638807710000|2021-12-06 16:21:50|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|290
1638807720000|2021-12-06 16:22:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|117
1638807740000|2021-12-06 16:22:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|108
1638807750000|2021-12-06 16:22:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1638807760000|2021-12-06 16:22:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|97
1638807770000|2021-12-06 16:22:50|||||||||8
1638807780000|2021-12-06 16:23:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|146
1638807790000|2021-12-06 16:23:10|97.12||97.07||97.12||97.07||17
1638807800000|2021-12-06 16:23:20|||||||||378
1638807810000|2021-12-06 16:23:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|1134
1638807820000|2021-12-06 16:23:40|||||||||14
1638807830000|2021-12-06 16:23:50|||||||||8
1638807840000|2021-12-06 16:24:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|350
1638807860000|2021-12-06 16:24:20|||||||||98
1638807870000|2021-12-06 16:24:30|||||||||12
1638807900000|2021-12-06 16:25:00|||||||||16
1638807910000|2021-12-06 16:25:10|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|423
1638807930000|2021-12-06 16:25:30|||||||||46
1638807960000|2021-12-06 16:26:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1638807980000|2021-12-06 16:26:20|||||||||2280
1638807990000|2021-12-06 16:26:30|||||||||16
1638808010000|2021-12-06 16:26:50|||||||||20
1638808020000|2021-12-06 16:27:00|||||||||1
1638808030000|2021-12-06 16:27:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|149
1638808050000|2021-12-06 16:27:30|||||||||17
1638808060000|2021-12-06 16:27:40|||||||||1400
1638808070000|2021-12-06 16:27:50|||||||||18
1638808080000|2021-12-06 16:28:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|70
1638808090000|2021-12-06 16:28:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|131
1638808100000|2021-12-06 16:28:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|11
1638808110000|2021-12-06 16:28:30|||||||||11
1638808130000|2021-12-06 16:28:50|||||||||1062
1638808140000|2021-12-06 16:29:00|||||||||10
1638808150000|2021-12-06 16:29:10|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|89
1638808160000|2021-12-06 16:29:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|107
1638808170000|2021-12-06 16:29:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|481
1638808180000|2021-12-06 16:29:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|128
1638808200000|2021-12-06 16:30:00|||||||||360
1638808210000|2021-12-06 16:30:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|115
1638808230000|2021-12-06 16:30:30|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|1151
1638808240000|2021-12-06 16:30:40|||||||||421
1638808250000|2021-12-06 16:30:50|||||||||552
1638808260000|2021-12-06 16:31:00|||||||||21
1638808270000|2021-12-06 16:31:10|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|124
1638808280000|2021-12-06 16:31:20|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|2174
1638808290000|2021-12-06 16:31:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|436
1638808300000|2021-12-06 16:31:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|156
1638808310000|2021-12-06 16:31:50||96.84||96.89||96.89||96.84|37
1638808320000|2021-12-06 16:32:00|||||||||21
1638808330000|2021-12-06 16:32:10|||||||||247
1638808340000|2021-12-06 16:32:20|||||||||19
1638808350000|2021-12-06 16:32:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|71
1638808360000|2021-12-06 16:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|696
1638808370000|2021-12-06 16:32:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|35
1638808380000|2021-12-06 16:33:00|||||||||11
1638808390000|2021-12-06 16:33:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|79
1638808400000|2021-12-06 16:33:20|||||||||30
1638808410000|2021-12-06 16:33:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1557
1638808420000|2021-12-06 16:33:40|||||||||81
1638808430000|2021-12-06 16:33:50|||||||||30
1638808440000|2021-12-06 16:34:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|760
1638808450000|2021-12-06 16:34:10|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|375
1638808460000|2021-12-06 16:34:20|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|152
1638808470000|2021-12-06 16:34:30|||||||||213
1638808480000|2021-12-06 16:34:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|420
1638808490000|2021-12-06 16:34:50|||||||||390
1638808500000|2021-12-06 16:35:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|642
1638808510000|2021-12-06 16:35:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|227
1638808520000|2021-12-06 16:35:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|27
1638808530000|2021-12-06 16:35:30|||||||||10
1638808540000|2021-12-06 16:35:40|||||||||110
1638808550000|2021-12-06 16:35:50|||||||||160
1638808570000|2021-12-06 16:36:10|||||||||50
1638808580000|2021-12-06 16:36:20|||||||||1
1638808590000|2021-12-06 16:36:30|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|8
1638808600000|2021-12-06 16:36:40|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|232
1638808610000|2021-12-06 16:36:50|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|0
1638808620000|2021-12-06 16:37:00|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|140
1638808630000|2021-12-06 16:37:10|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|113
1638808640000|2021-12-06 16:37:20|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|256
1638808650000|2021-12-06 16:37:30|||||||||129
1638808660000|2021-12-06 16:37:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|77
1638808680000|2021-12-06 16:38:00||96.84||96.89||96.89||96.84|21
1638808700000|2021-12-06 16:38:20|||||||||30
1638808720000|2021-12-06 16:38:40|||||||||3
1638808750000|2021-12-06 16:39:10|||||||||3
1638808770000|2021-12-06 16:39:30|||||||||100
1638808780000|2021-12-06 16:39:40|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|254
1638808790000|2021-12-06 16:39:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|94
1638808810000|2021-12-06 16:40:10|||||||||81
1638808820000|2021-12-06 16:40:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|35
1638808840000|2021-12-06 16:40:40|||||||||91
1638808860000|2021-12-06 16:41:00|||||||||95
1638808890000|2021-12-06 16:41:30|||||||||95
1638808900000|2021-12-06 16:41:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1638808910000|2021-12-06 16:41:50|||||||||95
1638808930000|2021-12-06 16:42:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|29
1638808950000|2021-12-06 16:42:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|362
1638808960000|2021-12-06 16:42:40||96.89||96.94||96.94||96.89|19
1638808970000|2021-12-06 16:42:50|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|16
1638808980000|2021-12-06 16:43:00|96.97|96.94|96.97|96.89|97.02|96.94|96.97|96.89|34
1638808990000|2021-12-06 16:43:10|||||||||45
1638809000000|2021-12-06 16:43:20|||||||||96
1638809020000|2021-12-06 16:43:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|97
1638809030000|2021-12-06 16:43:50||96.89||96.94||96.94||96.89|9
1638809050000|2021-12-06 16:44:10|||||||||97
1638809070000|2021-12-06 16:44:30|||||||||10
1638809080000|2021-12-06 16:44:40|||||||||97
1638809100000|2021-12-06 16:45:00|||||||||95
1638809110000|2021-12-06 16:45:10||96.89||96.89||96.94||96.89|28
1638809120000|2021-12-06 16:45:20|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|0
1638809140000|2021-12-06 16:45:40|97.02||96.97||97.02||96.97||201
1638809160000|2021-12-06 16:46:00|||||||||34
1638809170000|2021-12-06 16:46:10|||||||||35
1638809180000|2021-12-06 16:46:20|97.02||97.02||97.02||96.97||27
1638809190000|2021-12-06 16:46:30|96.97||96.97||97.02||96.97||102
1638809200000|2021-12-06 16:46:40||96.84||96.84||96.84||96.84|133
1638809210000|2021-12-06 16:46:50|96.92||96.97||96.97||96.92||1
1638809220000|2021-12-06 16:47:00|96.92||96.92||96.92||96.92||102
1638809230000|2021-12-06 16:47:10|96.97||96.97||96.97||96.97||7
1638809240000|2021-12-06 16:47:20|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|12
1638809250000|2021-12-06 16:47:30|96.97||96.97||96.97||96.92||156
1638809260000|2021-12-06 16:47:40|96.92||96.92||96.92||96.92||14
1638809270000|2021-12-06 16:47:50|||||||||55
1638809280000|2021-12-06 16:48:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|98
1638809290000|2021-12-06 16:48:10||96.84||96.84||96.84||96.84|92
1638809300000|2021-12-06 16:48:20||96.89||96.89||96.89||96.89|179
1638809310000|2021-12-06 16:48:30|||||||||56
1638809320000|2021-12-06 16:48:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|97
1638809330000|2021-12-06 16:48:50|||||||||95
1638809340000|2021-12-06 16:49:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|638
1638809360000|2021-12-06 16:49:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|154
1638809370000|2021-12-06 16:49:30||96.69||96.74||96.74||96.69|63
1638809380000|2021-12-06 16:49:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|65
1638809390000|2021-12-06 16:49:50|||||||||103
1638809400000|2021-12-06 16:50:00|||||||||41
1638809410000|2021-12-06 16:50:10|||||||||170
1638809420000|2021-12-06 16:50:20||96.64||96.64||96.64||96.64|78
1638809430000|2021-12-06 16:50:30|96.72||96.72||96.77||96.72||25
1638809440000|2021-12-06 16:50:40|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|90
1638809450000|2021-12-06 16:50:50||96.74||96.69||96.74||96.69|0
1638809460000|2021-12-06 16:51:00|96.77||96.77||96.77||96.77||0
1638809470000|2021-12-06 16:51:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|101
1638809490000|2021-12-06 16:51:30|96.87||96.87||96.87||96.87||48
1638809500000|2021-12-06 16:51:40||96.79||96.79||96.79||96.74|0
1638809510000|2021-12-06 16:51:50||96.74||96.79||96.79||96.74|97
1638809520000|2021-12-06 16:52:00|||||||||14
1638809530000|2021-12-06 16:52:10|96.92||96.92||96.92||96.92||110
1638809540000|2021-12-06 16:52:20|96.87||96.87||96.92||96.87||3
1638809550000|2021-12-06 16:52:30|96.92||96.92||96.92||96.92||1
1638809560000|2021-12-06 16:52:40|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|114
1638809590000|2021-12-06 16:53:10|96.97||96.92||96.97||96.92||45
1638809600000|2021-12-06 16:53:20|||||||||40
1638809610000|2021-12-06 16:53:30|||||||||56
1638809630000|2021-12-06 16:53:50|96.97||96.92||96.97||96.92||68
1638809640000|2021-12-06 16:54:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|102
1638809650000|2021-12-06 16:54:10||96.84||96.89||96.89||96.84|5
1638809670000|2021-12-06 16:54:30|||||||||29
1638809680000|2021-12-06 16:54:40|||||||||97
1638809700000|2021-12-06 16:55:00||96.84||96.89||96.89||96.84|100
1638809710000|2021-12-06 16:55:10|97.02||97.02||97.02||97.02||108
1638809720000|2021-12-06 16:55:20|96.97||96.97||96.97||96.97||0
1638809740000|2021-12-06 16:55:40|||||||||95
1638809760000|2021-12-06 16:56:00|||||||||95
1638809780000|2021-12-06 16:56:20|||||||||6
1638809790000|2021-12-06 16:56:30|||||||||52
1638809800000|2021-12-06 16:56:40|||||||||97
1638809830000|2021-12-06 16:57:10|||||||||78
1638809840000|2021-12-06 16:57:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|517
1638809850000|2021-12-06 16:57:30|||||||||20
1638809860000|2021-12-06 16:57:40|97.02||97.02||97.02||97.02||108
1638809870000|2021-12-06 16:57:50|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|171
1638809880000|2021-12-06 16:58:00||96.84||96.84||96.84||96.84|188
1638809890000|2021-12-06 16:58:10||96.89||96.89||96.89||96.89|0
1638809900000|2021-12-06 16:58:20|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|188
1638809920000|2021-12-06 16:58:40||96.94||96.94||96.94||96.89|80
1638809930000|2021-12-06 16:58:50||96.89||96.89||96.89||96.89|78
1638809940000|2021-12-06 16:59:00||96.94||96.94||96.94||96.94|45
1638809950000|2021-12-06 16:59:10|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|21
1638809960000|2021-12-06 16:59:20|||||||||72
1638809970000|2021-12-06 16:59:30||96.94||96.94||96.94||96.94|75
1638809990000|2021-12-06 16:59:50|||||||||82
1638810010000|2021-12-06 17:00:10|||||||||5
1638810020000|2021-12-06 17:00:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|20
1638810040000|2021-12-06 17:00:40|97.02|96.84|97.02|96.94|97.02|96.94|97.02|96.84|46
1638810050000|2021-12-06 17:00:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1638810060000|2021-12-06 17:01:00|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|23
1638810120000|2021-12-06 17:02:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|14
1638810130000|2021-12-06 17:02:10||96.94||96.99||96.99||96.94|0
1638810140000|2021-12-06 17:02:20||96.94||96.94||96.94||96.94|0
1638810160000|2021-12-06 17:02:40|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|4
1638810170000|2021-12-06 17:02:50|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.94|180
1638810180000|2021-12-06 17:03:00||97.04||96.99||97.04||96.99|0
1638810190000|2021-12-06 17:03:10|97.07||97.07||97.07||97.07||0
1638810200000|2021-12-06 17:03:20|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|1
1638810210000|2021-12-06 17:03:30||97.04||97.04||97.04||97.04|0
1638810250000|2021-12-06 17:04:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1638810270000|2021-12-06 17:04:30||97.04||97.04||97.09||97.04|9
1638810280000|2021-12-06 17:04:40|97.12||97.12||97.12||97.12||0
1638810300000|2021-12-06 17:05:00|97.17||97.17||97.17||97.17||7
1638810310000|2021-12-06 17:05:10||97.09||97.04||97.09||97.04|0
1638810330000|2021-12-06 17:05:30||97.09||97.09||97.09||97.09|0
1638810340000|2021-12-06 17:05:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|4
1638810370000|2021-12-06 17:06:10||96.99||96.99||96.99||96.99|12
1638810380000|2021-12-06 17:06:20|97.07||97.07||97.07||97.07||0
1638810390000|2021-12-06 17:06:30|||||||||6
1638810440000|2021-12-06 17:07:20||96.94||96.94||96.94||96.94|16
1638810450000|2021-12-06 17:07:30|97.02||97.02||97.02||97.02||0
1638810500000|2021-12-06 17:08:20|||||||||100
1638810530000|2021-12-06 17:08:50|97.07||97.07||97.07||97.07||4
1638810540000|2021-12-06 17:09:00||96.99||96.99||96.99||96.94|0
1638810690000|2021-12-06 17:11:30|||||||||3
1638810700000|2021-12-06 17:11:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|48
1638810720000|2021-12-06 17:12:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1
1638810760000|2021-12-06 17:12:40||97.04||97.04||97.04||97.04|0
1638810770000|2021-12-06 17:12:50||97.09||97.09||97.09||97.09|0
1638810840000|2021-12-06 17:14:00||97.04||97.04||97.04||97.04|0
1638810850000|2021-12-06 17:14:10||97.09||97.09||97.09||97.09|0
1638810860000|2021-12-06 17:14:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|14
1638810900000|2021-12-06 17:15:00||96.99||97.04||97.04||96.99|0
1638810910000|2021-12-06 17:15:10||96.99||96.99||97.04||96.99|0
1638810920000|2021-12-06 17:15:20||97.04||97.04||97.04||97.04|0
1638810940000|2021-12-06 17:15:40||96.99||97.04||97.04||96.99|0
1638810950000|2021-12-06 17:15:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1638810960000|2021-12-06 17:16:00||97.04||97.04||97.04||97.04|1
1638810970000|2021-12-06 17:16:10|97.12||97.17||97.17||97.12||2
1638810980000|2021-12-06 17:16:20||97.09||97.04||97.09||97.04|0
1638811000000|2021-12-06 17:16:40||97.09||97.09||97.09||97.09|0
1638811010000|2021-12-06 17:16:50||97.04||97.04||97.04||97.04|0
1638811020000|2021-12-06 17:17:00||97.09||97.04||97.09||97.04|0
1638811030000|2021-12-06 17:17:10||97.09||97.09||97.09||97.09|0
1638811050000|2021-12-06 17:17:30|||||||||6
1638811110000|2021-12-06 17:18:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|17
1638811160000|2021-12-06 17:19:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|397
1638811170000|2021-12-06 17:19:30||97.14||97.19||97.19||97.14|65
1638811180000|2021-12-06 17:19:40|||||||||3
1638811240000|2021-12-06 17:20:40|||||||||15
1638811250000|2021-12-06 17:20:50|||||||||3
1638811310000|2021-12-06 17:21:50|||||||||15
1638811330000|2021-12-06 17:22:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|216
1638811340000|2021-12-06 17:22:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|676
1638811360000|2021-12-06 17:22:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|26
1638811370000|2021-12-06 17:22:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|404
1638811380000|2021-12-06 17:23:00|||||||||214
1638811390000|2021-12-06 17:23:10|||||||||29
1638811400000|2021-12-06 17:23:20|||||||||200
1638811410000|2021-12-06 17:23:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|16
1638811420000|2021-12-06 17:23:40|||||||||200
1638811450000|2021-12-06 17:24:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|205
1638811510000|2021-12-06 17:25:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|321
1638811530000|2021-12-06 17:25:30|||||||||13
1638811550000|2021-12-06 17:25:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|25
1638811580000|2021-12-06 17:26:20|||||||||15
1638811600000|2021-12-06 17:26:40|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|300
1638811640000|2021-12-06 17:27:20|||||||||162
1638811650000|2021-12-06 17:27:30|||||||||2
1638811700000|2021-12-06 17:28:20|||||||||14
1638811720000|2021-12-06 17:28:40||97.19||97.24||97.24||97.19|93
1638811730000|2021-12-06 17:28:50|||||||||2
1638811760000|2021-12-06 17:29:20||97.19||97.19||97.19||97.19|14
1638811800000|2021-12-06 17:30:00||97.24||97.19||97.24||97.19|0
1638811820000|2021-12-06 17:30:20|||||||||32
1638811830000|2021-12-06 17:30:30|||||||||11
1638811840000|2021-12-06 17:30:40||97.24||97.24||97.24||97.19|107
1638811890000|2021-12-06 17:31:30|||||||||24
1638811910000|2021-12-06 17:31:50||97.19||97.19||97.19||97.19|13
1638811950000|2021-12-06 17:32:30|||||||||10
1638811980000|2021-12-06 17:33:00|97.27||97.27||97.27||97.27||0
1638812010000|2021-12-06 17:33:30|||||||||21
1638812060000|2021-12-06 17:34:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|14
1638812110000|2021-12-06 17:35:10|||||||||11
1638812150000|2021-12-06 17:35:50||97.19||97.19||97.19||97.19|18
1638812160000|2021-12-06 17:36:00|97.27||97.27||97.27||97.27||6
1638812190000|2021-12-06 17:36:30|||||||||13
1638812220000|2021-12-06 17:37:00|||||||||7
1638812250000|2021-12-06 17:37:30|||||||||7
1638812290000|2021-12-06 17:38:10|||||||||7
1638812320000|2021-12-06 17:38:40|||||||||3
1638812340000|2021-12-06 17:39:00|||||||||3
1638812360000|2021-12-06 17:39:20|||||||||3
1638812380000|2021-12-06 17:39:40|||||||||3
1638812400000|2021-12-06 17:40:00|||||||||3
1638812410000|2021-12-06 17:40:10|97.32||97.32||97.32||97.32||18
1638812420000|2021-12-06 17:40:20|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|4
1638812440000|2021-12-06 17:40:40||97.19||97.19||97.19||97.19|31
1638812450000|2021-12-06 17:40:50|||||||||3
1638812480000|2021-12-06 17:41:20||97.24||97.24||97.24||97.24|3
1638812490000|2021-12-06 17:41:30|||||||||1
1638812500000|2021-12-06 17:41:40|||||||||3
1638812590000|2021-12-06 17:43:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|16
1638812950000|2021-12-06 17:49:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|19
1638813130000|2021-12-06 17:52:10|||||||||169
1638813160000|2021-12-06 17:52:40|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|118
1638813180000|2021-12-06 17:53:00|97.32||97.32||97.32||97.32||0
1638813210000|2021-12-06 17:53:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|16
1638813220000|2021-12-06 17:53:40||97.24||97.24||97.29||97.24|5
1638813230000|2021-12-06 17:53:50|||||||||3
1638813240000|2021-12-06 17:54:00|||||||||2
1638813260000|2021-12-06 17:54:20|97.32||97.32||97.32||97.32||3
1638813270000|2021-12-06 17:54:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|202
1638813290000|2021-12-06 17:54:50|97.32||97.32||97.32||97.32||15
1638813330000|2021-12-06 17:55:30||97.24||97.24||97.24||97.24|0
1638813390000|2021-12-06 17:56:30|||||||||12
1638813400000|2021-12-06 17:56:40|||||||||2
1638813410000|2021-12-06 17:56:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|73
1638813430000|2021-12-06 17:57:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|17
1638813500000|2021-12-06 17:58:20|||||||||15
1638813560000|2021-12-06 17:59:20||97.19||97.19||97.19||97.19|22
1638813580000|2021-12-06 17:59:40||97.24||97.24||97.24||97.24|0
1638813600000|2021-12-06 18:00:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|22
1638813610000|2021-12-06 18:00:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|17
1638813630000|2021-12-06 18:00:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1638813690000|2021-12-06 18:01:30|||||||||1
1638813730000|2021-12-06 18:02:10|97.32||97.27||97.32||97.27||50
1638813760000|2021-12-06 18:02:40|97.32||97.32||97.32||97.32||9
1638813770000|2021-12-06 18:02:50||97.24||97.24||97.24||97.24|0
1638813790000|2021-12-06 18:03:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1
1638813800000|2021-12-06 18:03:20||97.24||97.29||97.29||97.24|48
1638813810000|2021-12-06 18:03:30||97.24||97.24||97.24||97.24|6
1638813820000|2021-12-06 18:03:40|97.32||97.32||97.32||97.32||0
1638814070000|2021-12-06 18:07:50||97.19||97.19||97.19||97.19|2
1638814200000|2021-12-06 18:10:00||97.24||97.24||97.24||97.24|7
1638814210000|2021-12-06 18:10:10||97.19||97.19||97.19||97.19|20
1638814220000|2021-12-06 18:10:20|||||||||1
1638814230000|2021-12-06 18:10:30||97.24||97.24||97.24||97.19|1
1638814240000|2021-12-06 18:10:40||97.19||97.24||97.24||97.19|1
1638814250000|2021-12-06 18:10:50|||||||||1
1638814260000|2021-12-06 18:11:00|||||||||1
1638814270000|2021-12-06 18:11:10||97.19||97.24||97.24||97.19|0
1638814280000|2021-12-06 18:11:20||97.19||97.19||97.24||97.19|0
1638814290000|2021-12-06 18:11:30||97.24||97.24||97.24||97.24|0
1638814310000|2021-12-06 18:11:50|||||||||8
1638814330000|2021-12-06 18:12:10||97.19||97.24||97.24||97.19|0
1638814340000|2021-12-06 18:12:20||97.19||97.24||97.24||97.19|0
1638814480000|2021-12-06 18:14:40||97.19||97.19||97.19||97.19|2
1638814500000|2021-12-06 18:15:00||97.24||97.24||97.24||97.19|0
1638814510000|2021-12-06 18:15:10||97.19||97.19||97.24||97.19|0
1638814520000|2021-12-06 18:15:20||97.24||97.24||97.24||97.19|0
1638814840000|2021-12-06 18:20:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|126
1638814850000|2021-12-06 18:20:50||97.24||97.24||97.24||97.24|75
1638814860000|2021-12-06 18:21:00|97.32||97.32||97.32||97.32||0
1638814870000|2021-12-06 18:21:10||97.19||97.19||97.19||97.19|1
1638814880000|2021-12-06 18:21:20|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|1
1638814950000|2021-12-06 18:22:30|||||||||10
1638815000000|2021-12-06 18:23:20||97.14||97.19||97.19||97.14|14
1638815010000|2021-12-06 18:23:30|||||||||2
1638815100000|2021-12-06 18:25:00|97.32||97.32||97.32||97.32||14
1638815110000|2021-12-06 18:25:10||97.24||97.24||97.24||97.19|0
1638815150000|2021-12-06 18:25:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|7
1638815260000|2021-12-06 18:27:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|9
1638815270000|2021-12-06 18:27:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|4
1638815310000|2021-12-06 18:28:30|||||||||1
1638815370000|2021-12-06 18:29:30||97.24||97.24||97.24||97.24|6
1638815380000|2021-12-06 18:29:40|97.32||97.32||97.32||97.32||2
1638815440000|2021-12-06 18:30:40|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|12
1638815450000|2021-12-06 18:30:50||97.29||97.24||97.29||97.24|0
1638815460000|2021-12-06 18:31:00|97.32||97.32||97.32||97.32||0
1638815470000|2021-12-06 18:31:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1638815480000|2021-12-06 18:31:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1638815900000|2021-12-06 18:38:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|98
1638815910000|2021-12-06 18:38:30|||||||||7
1638815930000|2021-12-06 18:38:50|||||||||44
1638815950000|2021-12-06 18:39:10|||||||||25
1638815970000|2021-12-06 18:39:30|||||||||7
1638815990000|2021-12-06 18:39:50|||||||||2
1638816110000|2021-12-06 18:41:50|||||||||8
1638816390000|2021-12-06 18:46:30|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|22
1638816400000|2021-12-06 18:46:40|97.37||97.37||97.37||97.37||0
1638817210000|2021-12-06 19:00:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|6
1638817330000|2021-12-06 19:02:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|21
1638817360000|2021-12-06 19:02:40|||||||||100
1638817390000|2021-12-06 19:03:10|||||||||11
1638817440000|2021-12-06 19:04:00|||||||||11
1638817470000|2021-12-06 19:04:30|||||||||3
1638817500000|2021-12-06 19:05:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|6
1638817520000|2021-12-06 19:05:20|||||||||1
1638817680000|2021-12-06 19:08:00|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|6
1638817720000|2021-12-06 19:08:40||97.29||97.24||97.29||97.24|0
1638817750000|2021-12-06 19:09:10||97.29||97.24||97.29||97.24|0
1638817760000|2021-12-06 19:09:20|97.32||97.32||97.32||97.32||0
1638817820000|2021-12-06 19:10:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|3
1638817840000|2021-12-06 19:10:40||97.24||97.24||97.24||97.24|6
1638817850000|2021-12-06 19:10:50||97.29||97.24||97.29||97.24|0
1638817860000|2021-12-06 19:11:00||97.29||97.24||97.29||97.24|0
1638817870000|2021-12-06 19:11:10||97.29||97.29||97.29||97.24|0
1638817880000|2021-12-06 19:11:20||97.24||97.29||97.29||97.24|0
1638817910000|2021-12-06 19:11:50||97.24||97.24||97.24||97.24|0
1638817920000|2021-12-06 19:12:00||97.29||97.29||97.29||97.29|1
1638817990000|2021-12-06 19:13:10||97.24||97.24||97.24||97.24|7
1638818000000|2021-12-06 19:13:20|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|0
1638818010000|2021-12-06 19:13:30|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|6
1638818040000|2021-12-06 19:14:00||97.29||97.24||97.29||97.24|0
1638818080000|2021-12-06 19:14:40|97.32||97.32||97.32||97.32||200
1638818100000|2021-12-06 19:15:00|||||||||2
1638818110000|2021-12-06 19:15:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|101
1638818120000|2021-12-06 19:15:20|||||||||16
1638818170000|2021-12-06 19:16:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|2
1638818190000|2021-12-06 19:16:30|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|30
1638818200000|2021-12-06 19:16:40||97.24||97.19||97.24||97.19|0
1638818220000|2021-12-06 19:17:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|56
1638818280000|2021-12-06 19:18:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|24
1638818300000|2021-12-06 19:18:20||97.14||97.19||97.19||97.14|0
1638818310000|2021-12-06 19:18:30|97.22|97.14|97.27|97.14|97.27|97.19|97.22|97.14|41
1638818320000|2021-12-06 19:18:40||97.19||97.14||97.19||97.14|0
1638818370000|2021-12-06 19:19:30||97.19||97.14||97.19||97.14|0
1638818390000|2021-12-06 19:19:50|97.22||97.22||97.22||97.22||0
1638818700000|2021-12-06 19:25:00|||||||||62
1638818870000|2021-12-06 19:27:50|||||||||5
1638819010000|2021-12-06 19:30:10|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|64
1638819020000|2021-12-06 19:30:20||97.19||97.19||97.19||97.19|0
1638819030000|2021-12-06 19:30:30|||||||||6
1638819060000|2021-12-06 19:31:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|18
1638819070000|2021-12-06 19:31:10||97.14||97.14||97.14||97.14|0
1638819080000|2021-12-06 19:31:20||97.19||97.19||97.19||97.19|0
1638819100000|2021-12-06 19:31:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|0
1638819400000|2021-12-06 19:36:40|||||||||2
1638819720000|2021-12-06 19:42:00|||||||||1
1638819760000|2021-12-06 19:42:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|115
1638819830000|2021-12-06 19:43:50|||||||||13
1638819880000|2021-12-06 19:44:40|||||||||4
1638819890000|2021-12-06 19:44:50|||||||||2
1638820030000|2021-12-06 19:47:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|152
1638820100000|2021-12-06 19:48:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|252
1638820150000|2021-12-06 19:49:10||96.94||96.94||96.94||96.94|11
1638820160000|2021-12-06 19:49:20||96.99||96.99||96.99||96.99|0
1638820170000|2021-12-06 19:49:30|||||||||13
1638820200000|2021-12-06 19:50:00|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|0
1638820220000|2021-12-06 19:50:20|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|16
1638820230000|2021-12-06 19:50:30|||||||||11
1638820240000|2021-12-06 19:50:40|97.02||97.02||97.02||97.02||3
1638820260000|2021-12-06 19:51:00||96.94||96.89||96.94||96.89|0
1638820300000|2021-12-06 19:51:40|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|9
1638820320000|2021-12-06 19:52:00||96.94||96.94||96.94||96.89|0
1638820350000|2021-12-06 19:52:30|||||||||7
1638820500000|2021-12-06 19:55:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|55
1638820520000|2021-12-06 19:55:20|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|6
1638820530000|2021-12-06 19:55:30||96.94||96.94||96.94||96.94|0
1638820710000|2021-12-06 19:58:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|27
1638820740000|2021-12-06 19:59:00|||||||||9
1638820770000|2021-12-06 19:59:30|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|49
1638820790000|2021-12-06 19:59:50|96.97||96.97||96.97||96.97||0
1638820800000|2021-12-06 20:00:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|20
1638820810000|2021-12-06 20:00:10||96.94||96.89||96.94||96.89|3
1638820830000|2021-12-06 20:00:30||96.94||96.94||96.94||96.89|7
1638820840000|2021-12-06 20:00:40||96.89||96.89||96.94||96.89|46
1638820850000|2021-12-06 20:00:50|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|0
1638820860000|2021-12-06 20:01:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|13
1638820870000|2021-12-06 20:01:10|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|0
1638820880000|2021-12-06 20:01:20||96.94||96.89||96.94||96.89|25
1638820890000|2021-12-06 20:01:30|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|9
1638820910000|2021-12-06 20:01:50|96.97||96.97||96.97||96.97||0
1638820960000|2021-12-06 20:02:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|27
1638820970000|2021-12-06 20:02:50|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|23
1638820980000|2021-12-06 20:03:00|96.97||96.97||96.97||96.97||0
1638821060000|2021-12-06 20:04:20|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|193
1638821110000|2021-12-06 20:05:10|||||||||12
1638821120000|2021-12-06 20:05:20|||||||||9
1638821150000|2021-12-06 20:05:50|||||||||12
1638821200000|2021-12-06 20:06:40|||||||||6
1638821230000|2021-12-06 20:07:10|||||||||5
1638821240000|2021-12-06 20:07:20|97.02||97.02||97.02||97.02||22
1638821250000|2021-12-06 20:07:30||96.94||96.94||96.94||96.94|0
1638821260000|2021-12-06 20:07:40||96.89||96.94||96.94||96.89|0
1638821440000|2021-12-06 20:10:40|97.07||97.07||97.07||97.07||34
1638821450000|2021-12-06 20:10:50|97.02||97.07||97.07||97.02||5
1638821460000|2021-12-06 20:11:00|97.02||97.02||97.02||97.02||1
1638821520000|2021-12-06 20:12:00|||||||||3
1638821530000|2021-12-06 20:12:10|||||||||92
1638821590000|2021-12-06 20:13:10|97.07||97.07||97.07||97.07||15
1638821610000|2021-12-06 20:13:30|97.02||97.02||97.02||97.02||0
1638821650000|2021-12-06 20:14:10|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|17
1638821660000|2021-12-06 20:14:20|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|5
1638821690000|2021-12-06 20:14:50||96.99||96.99||96.99||96.99|0
1638821700000|2021-12-06 20:15:00||96.94||96.99||96.99||96.94|1
1638821740000|2021-12-06 20:15:40|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|28
1638821750000|2021-12-06 20:15:50||97.04||97.04||97.04||97.04|0
1638821770000|2021-12-06 20:16:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1638821790000|2021-12-06 20:16:30|||||||||4
1638821810000|2021-12-06 20:16:50|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|6
1638821820000|2021-12-06 20:17:00|97.07||97.07||97.07||97.07||0
1638821850000|2021-12-06 20:17:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|2
1638822030000|2021-12-06 20:20:30|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|6
1638822040000|2021-12-06 20:20:40||97.04||96.99||97.04||96.99|0
1638822050000|2021-12-06 20:20:50|97.07||97.07||97.07||97.07||0
1638822060000|2021-12-06 20:21:00|97.12||97.07||97.12||97.07||3
1638822080000|2021-12-06 20:21:20|97.12||97.12||97.12||97.07||6
1638822090000|2021-12-06 20:21:30||97.04||96.99||97.04||96.99|0
1638822100000|2021-12-06 20:21:40|97.07||97.12||97.12||97.07||2
1638822110000|2021-12-06 20:21:50|97.07||97.12||97.12||97.07||1
1638822120000|2021-12-06 20:22:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|0
1638822160000|2021-12-06 20:22:40|97.07||97.12||97.12||97.07||2
1638822170000|2021-12-06 20:22:50||97.04||97.04||97.04||97.04|0
1638822200000|2021-12-06 20:23:20|||||||||5
1638822210000|2021-12-06 20:23:30||96.99||97.04||97.04||96.99|0
1638822240000|2021-12-06 20:24:00||96.99||97.04||97.04||96.99|1
1638822250000|2021-12-06 20:24:10||96.99||96.99||96.99||96.99|0
1638822260000|2021-12-06 20:24:20|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|0
1638822270000|2021-12-06 20:24:30|||||||||1
1638822310000|2021-12-06 20:25:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|163
1638822330000|2021-12-06 20:25:30|97.07||97.07||97.07||97.07||7
1638822370000|2021-12-06 20:26:10|97.02||97.02||97.02||97.02||0
1638822520000|2021-12-06 20:28:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|148
1638822540000|2021-12-06 20:29:00|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|31
1638822580000|2021-12-06 20:29:40||96.99||96.94||96.99||96.94|14
1638822600000|2021-12-06 20:30:00|97.02||97.02||97.07||97.02||1
1638822610000|2021-12-06 20:30:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|9
1638822670000|2021-12-06 20:31:10|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|6
1638822690000|2021-12-06 20:31:30|97.02||97.02||97.02||97.02||0
1638822710000|2021-12-06 20:31:50||96.89||96.89||96.89||96.89|27
1638822720000|2021-12-06 20:32:00|||||||||9
1638822760000|2021-12-06 20:32:40|96.97||96.97||96.97||96.97||0
1638822770000|2021-12-06 20:32:50||96.84||96.84||96.84||96.84|168
1638822780000|2021-12-06 20:33:00|96.92||96.97||96.97||96.92||24
1638822800000|2021-12-06 20:33:20||96.89||96.89||96.89||96.89|0
1638822830000|2021-12-06 20:33:50|97.02||97.02||97.02||97.02||66
1638822840000|2021-12-06 20:34:00||96.94||96.94||96.94||96.94|2
1638822860000|2021-12-06 20:34:20||96.89||96.89||96.89||96.89|5
1638822870000|2021-12-06 20:34:30|||||||||3
1638822880000|2021-12-06 20:34:40||96.94||96.94||96.94||96.94|0
1638822900000|2021-12-06 20:35:00||96.89||96.89||96.89||96.89|0
1638822930000|2021-12-06 20:35:30|96.97||97.02||97.02||96.97||0
1638822950000|2021-12-06 20:35:50|96.97||97.02||97.02||96.97||5
1638822960000|2021-12-06 20:36:00|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|16
1638822970000|2021-12-06 20:36:10||96.94||96.94||96.94||96.89|0
1638822980000|2021-12-06 20:36:20||96.89||96.89||96.89||96.89|0
1638823000000|2021-12-06 20:36:40|96.97||96.97||96.97||96.97||1
1638823010000|2021-12-06 20:36:50|97.02||97.02||97.02||97.02||1
1638823040000|2021-12-06 20:37:20|96.97||96.97||96.97||96.97||0
1638823060000|2021-12-06 20:37:40|97.02||97.02||97.02||97.02||11
1638823080000|2021-12-06 20:38:00|96.97||97.02||97.02||96.97||2
1638823140000|2021-12-06 20:39:00|96.97||96.97||97.02||96.97||1
1638823150000|2021-12-06 20:39:10|97.02||97.02||97.02||97.02||7
1638823160000|2021-12-06 20:39:20||96.94||96.94||96.94||96.94|0
1638823220000|2021-12-06 20:40:20||96.89||96.89||96.89||96.89|3
1638823230000|2021-12-06 20:40:30|96.97||97.02||97.02||96.97||6
1638823320000|2021-12-06 20:42:00|96.97||97.02||97.02||96.97||3
1638823330000|2021-12-06 20:42:10|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|5
1638823340000|2021-12-06 20:42:20||96.94||96.94||96.94||96.89|0
1638823350000|2021-12-06 20:42:30||96.89||96.89||96.94||96.89|2
1638823360000|2021-12-06 20:42:40||96.94||96.94||96.94||96.89|0
1638823420000|2021-12-06 20:43:40|97.07||97.07||97.07||97.02||16
1638823430000|2021-12-06 20:43:50||96.99||96.99||96.99||96.99|3
1638823470000|2021-12-06 20:44:30|||||||||117
1638823510000|2021-12-06 20:45:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1638823520000|2021-12-06 20:45:20||96.89||96.89||96.89||96.89|2
1638823530000|2021-12-06 20:45:30|||||||||1
1638823560000|2021-12-06 20:46:00|96.97||96.97||96.97||96.97||0
1638823590000|2021-12-06 20:46:30|97.02||97.02||97.02||97.02||8
1638823610000|2021-12-06 20:46:50|96.97||96.97||96.97||96.97||0
1638823620000|2021-12-06 20:47:00|||||||||1
1638823680000|2021-12-06 20:48:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|255
1638823710000|2021-12-06 20:48:30||96.89||96.89||96.89||96.89|103
1638823720000|2021-12-06 20:48:40|||||||||19
1638823750000|2021-12-06 20:49:10|96.97||96.97||96.97||96.97||0
1638823760000|2021-12-06 20:49:20|||||||||19
1638823800000|2021-12-06 20:50:00|97.02||96.97||97.02||96.97||28
1638823810000|2021-12-06 20:50:10|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|16
1638823820000|2021-12-06 20:50:20||96.94||96.94||96.94||96.94|0
1638823840000|2021-12-06 20:50:40|||||||||52
1638823860000|2021-12-06 20:51:00|||||||||14
1638823870000|2021-12-06 20:51:10|||||||||5
1638824010000|2021-12-06 20:53:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|29
1638824040000|2021-12-06 20:54:00||96.94||96.94||96.99||96.94|4
1638824050000|2021-12-06 20:54:10||96.99||96.99||96.99||96.99|0
1638824060000|2021-12-06 20:54:20|||||||||10
1638824070000|2021-12-06 20:54:30|||||||||19
1638824080000|2021-12-06 20:54:40||96.94||96.94||96.94||96.94|10
1638824090000|2021-12-06 20:54:50|||||||||4
1638824100000|2021-12-06 20:55:00|97.02||97.02||97.07||97.02||0
1638824110000|2021-12-06 20:55:10|97.07||97.02||97.07||97.02||0
1638824120000|2021-12-06 20:55:20||96.89||96.89||96.89||96.89|204
1638824130000|2021-12-06 20:55:30|96.97||96.97||96.97||96.97||0
1638824150000|2021-12-06 20:55:50||96.84||96.89||96.89||96.84|46
1638824200000|2021-12-06 20:56:40|97.02||97.02||97.02||97.02||119
1638824220000|2021-12-06 20:57:00||96.94||96.89||96.94||96.89|11
1638824230000|2021-12-06 20:57:10||96.94||96.89||96.94||96.89|0
1638824250000|2021-12-06 20:57:30||96.94||96.89||96.94||96.89|0
1638824290000|2021-12-06 20:58:10|||||||||100
1638824320000|2021-12-06 20:58:40|97.07|96.94|97.07|96.89|97.07|96.94|97.07|96.89|27
1638824330000|2021-12-06 20:58:50|97.02||97.02||97.02||97.02||0
1638824340000|2021-12-06 20:59:00|97.07|96.94|97.07|96.89|97.07|96.94|97.02|96.89|81
1638824360000|2021-12-06 20:59:20||96.94||96.94||96.94||96.89|2
1638824370000|2021-12-06 20:59:30|||||||||100
1638824380000|2021-12-06 20:59:40|97.02||97.07||97.07||97.02||100
1638824390000|2021-12-06 20:59:50||96.99||96.94||96.99||96.94|0
1638859390000|2021-12-07 06:43:10|97.99|96.77|97.94|96.77|97.99|96.77|97.94|96.77|0
1638859400000|2021-12-07 06:43:20|97.89||97.89||97.89||97.89||0
1638859410000|2021-12-07 06:43:30|97.99||97.94||97.99||97.94||0
1638859420000|2021-12-07 06:43:40||97.07||97.07||97.07||97.07|0
1638859540000|2021-12-07 06:45:40|98.04||97.99||98.04||97.99||0
1638859750000|2021-12-07 06:49:10||97.12||97.12||97.12||97.12|0
1638859760000|2021-12-07 06:49:20||97.07||97.07||97.07||97.07|0
1638859770000|2021-12-07 06:49:30|97.94||97.94||97.94||97.89||0
1638859820000|2021-12-07 06:50:20|97.89||97.89||97.89||97.89||0
1638859830000|2021-12-07 06:50:30|97.94||97.94||97.94||97.94||0
1638859860000|2021-12-07 06:51:00|97.99||97.94||97.99||97.94||0
1638859890000|2021-12-07 06:51:30|97.99||97.99||97.99||97.99||0
1638859970000|2021-12-07 06:52:50||97.12||97.12||97.12||97.12|0
1638859990000|2021-12-07 06:53:10||97.17||97.17||97.17||97.17|0
1638860020000|2021-12-07 06:53:40||97.22||97.22||97.22||97.22|0
1638860030000|2021-12-07 06:53:50|97.94||97.94||97.94||97.94||0
1638860200000|2021-12-07 06:56:40|97.99||97.99||97.99||97.99||0
1638860210000|2021-12-07 06:56:50|97.94||97.99||97.99||97.94||0
1638860240000|2021-12-07 06:57:20|97.94||97.94||97.94||97.94||0
1638860250000|2021-12-07 06:57:30|97.99||97.99||97.99||97.94||0
1638860260000|2021-12-07 06:57:40||97.27||97.27||97.27||97.27|0
1638860290000|2021-12-07 06:58:10|97.94||97.94||97.94||97.94||0
1638860300000|2021-12-07 06:58:20|97.99||97.94||97.99||97.94||0
1638860310000|2021-12-07 06:58:30|97.99|97.32|97.99|97.37|97.99|97.37|97.99|97.32|0
1638860320000|2021-12-07 06:58:40|97.94|97.42|97.94|97.47|97.94|97.47|97.94|97.42|0
1638860350000|2021-12-07 06:59:10|97.99||97.99||97.99||97.99||0
1638860360000|2021-12-07 06:59:20||97.52||97.52||97.52||97.52|0
1638860380000|2021-12-07 06:59:40|97.94||97.99||97.99||97.94||0
1638860390000|2021-12-07 06:59:50|97.94||97.99||97.99||97.94||0
1638860400000|2021-12-07 07:00:00|97.97|97.54|97.82|97.74|97.97|97.74|97.77|97.54|28
1638860420000|2021-12-07 07:00:20|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|11
1638860430000|2021-12-07 07:00:30|97.87|97.74|97.92|97.79|97.92|97.79|97.87|97.74|452
1638860460000|2021-12-07 07:01:00||97.74||97.74||97.74||97.74|0
1638860470000|2021-12-07 07:01:10||97.79||97.74||97.79||97.74|0
1638860490000|2021-12-07 07:01:30||97.79||97.79||97.79||97.79|0
1638860500000|2021-12-07 07:01:40||97.74||97.79||97.79||97.74|0
1638860520000|2021-12-07 07:02:00|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|9
1638860530000|2021-12-07 07:02:10|97.92||97.92||97.92||97.92||0
1638860540000|2021-12-07 07:02:20||97.79||97.79||97.79||97.79|1
1638860560000|2021-12-07 07:02:40||97.84||97.84||97.84||97.84|0
1638860580000|2021-12-07 07:03:00|97.97||97.97||97.97||97.97||0
1638860600000|2021-12-07 07:03:20||97.89||97.89||97.89||97.89|0
1638860630000|2021-12-07 07:03:50|98.02||98.02||98.02||98.02||0
1638860640000|2021-12-07 07:04:00||97.94||97.89||97.94||97.89|0
1638860660000|2021-12-07 07:04:20||97.94||97.84||97.94||97.84|6
1638860670000|2021-12-07 07:04:30|97.97||98.02||98.02||97.97||0
1638860690000|2021-12-07 07:04:50||97.89||97.89||97.89||97.89|0
1638860720000|2021-12-07 07:05:20|97.97||97.97||97.97||97.97||0
1638860750000|2021-12-07 07:05:50|98.02||98.02||98.02||98.02||1
1638860760000|2021-12-07 07:06:00|97.97||98.02||98.02||97.97||13
1638860830000|2021-12-07 07:07:10||97.94||97.94||97.94||97.94|0
1638860880000|2021-12-07 07:08:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|17
1638860900000|2021-12-07 07:08:20|||||||||16
1638860910000|2021-12-07 07:08:30|98.12|97.99|98.17|97.99|98.17|97.99|98.12|97.99|738
1638860920000|2021-12-07 07:08:40|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|0
1638860940000|2021-12-07 07:09:00|98.17||98.17||98.17||98.17||1
1638860950000|2021-12-07 07:09:10|98.22||98.22||98.22||98.22||0
1638860960000|2021-12-07 07:09:20|98.17||98.17||98.17||98.17||0
1638860970000|2021-12-07 07:09:30|98.22||98.22||98.22||98.22||0
1638860990000|2021-12-07 07:09:50|98.17||98.17||98.17||98.17||0
1638861000000|2021-12-07 07:10:00|98.12||98.12||98.12||98.12||0
1638861010000|2021-12-07 07:10:10|98.17||98.17||98.17||98.17||0
1638861030000|2021-12-07 07:10:30|98.12|98.09|98.17|98.09|98.22|98.09|98.12|98.09|53
1638861050000|2021-12-07 07:10:50|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|4
1638861080000|2021-12-07 07:11:20|98.17||98.12||98.17||98.12||0
1638861120000|2021-12-07 07:12:00|98.17||98.12||98.17||98.12||0
1638861130000|2021-12-07 07:12:10|98.17||98.12||98.17||98.12||0
1638861180000|2021-12-07 07:13:00|||||||||10
1638861200000|2021-12-07 07:13:20|98.17||98.17||98.17||98.17||4
1638861230000|2021-12-07 07:13:50|98.22|98.09|98.17|98.04|98.22|98.09|98.17|98.04|0
1638861270000|2021-12-07 07:14:30|98.12||98.12||98.17||98.12||0
1638861280000|2021-12-07 07:14:40|98.17||98.17||98.17||98.12||0
1638861290000|2021-12-07 07:14:50|98.12||98.17||98.17||98.12||14
1638861350000|2021-12-07 07:15:50|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|0
1638861400000|2021-12-07 07:16:40||98.14||98.14||98.14||98.14|0
1638861430000|2021-12-07 07:17:10|98.27||98.22||98.27||98.22||0
1638861450000|2021-12-07 07:17:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|3
1638861460000|2021-12-07 07:17:40||98.14||98.14||98.14||98.14|6
1638861470000|2021-12-07 07:17:50||98.19||98.19||98.19||98.19|0
1638861520000|2021-12-07 07:18:40||98.14||98.14||98.14||98.14|0
1638861580000|2021-12-07 07:19:40|98.22||98.22||98.22||98.22||0
1638861670000|2021-12-07 07:21:10||98.09||98.09||98.09||98.09|1
1638861750000|2021-12-07 07:22:30|98.17||98.22||98.22||98.17||0
1638861800000|2021-12-07 07:23:20|98.17||98.17||98.17||98.17||0
1638861850000|2021-12-07 07:24:10|98.22||98.22||98.22||98.17||0
1638861860000|2021-12-07 07:24:20|98.17||98.17||98.17||98.17||0
1638861870000|2021-12-07 07:24:30|98.22||98.22||98.22||98.22||0
1638861890000|2021-12-07 07:24:50|98.17||98.17||98.17||98.17||0
1638861920000|2021-12-07 07:25:20|98.22||98.17||98.22||98.17||0
1638861950000|2021-12-07 07:25:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|0
1638861960000|2021-12-07 07:26:00|98.17||98.17||98.17||98.17||6
1638861970000|2021-12-07 07:26:10|98.12||98.17||98.17||98.12||0
1638861980000|2021-12-07 07:26:20|98.12||98.17||98.17||98.12||0
1638861990000|2021-12-07 07:26:30|98.12||98.17||98.17||98.12||0
1638862000000|2021-12-07 07:26:40|98.12||98.17||98.17||98.12||0
1638862020000|2021-12-07 07:27:00|98.12||98.12||98.12||98.12||0
1638862050000|2021-12-07 07:27:30|98.17||98.17||98.17||98.17||6
1638862080000|2021-12-07 07:28:00|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|0
1638862200000|2021-12-07 07:30:00|98.17||98.17||98.22||98.17||0
1638862260000|2021-12-07 07:31:00|98.22||98.22||98.22||98.22||6
1638862280000|2021-12-07 07:31:20|98.17||98.17||98.17||98.17||0
1638862290000|2021-12-07 07:31:30|98.22||98.22||98.22||98.22||0
1638862320000|2021-12-07 07:32:00|98.17||98.17||98.17||98.17||0
1638862350000|2021-12-07 07:32:30|98.22||98.17||98.22||98.17||0
1638862360000|2021-12-07 07:32:40|98.22||98.22||98.22||98.17||0
1638862380000|2021-12-07 07:33:00|98.17||98.17||98.17||98.17||0
1638862520000|2021-12-07 07:35:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1638862580000|2021-12-07 07:36:20|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|13
1638862620000|2021-12-07 07:37:00||98.14||98.09||98.14||98.09|0
1638862630000|2021-12-07 07:37:10||98.14||98.14||98.14||98.14|0
1638862680000|2021-12-07 07:38:00||98.09||98.09||98.09||98.09|1
1638862690000|2021-12-07 07:38:10||98.14||98.14||98.14||98.14|0
1638862700000|2021-12-07 07:38:20||98.09||98.09||98.09||98.09|0
1638862730000|2021-12-07 07:38:50|98.17|98.04|98.17|98.09|98.17|98.09|98.17|98.04|0
1638862740000|2021-12-07 07:39:00||98.04||98.09||98.09||98.04|0
1638862760000|2021-12-07 07:39:20|98.22||98.22||98.22||98.22||25
1638862790000|2021-12-07 07:39:50||98.14||98.09||98.14||98.09|64
1638862830000|2021-12-07 07:40:30|98.17||98.22||98.22||98.17||0
1638862870000|2021-12-07 07:41:10|98.17||98.17||98.17||98.17||0
1638862920000|2021-12-07 07:42:00|||||||||5
1638862930000|2021-12-07 07:42:10|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|26
1638862940000|2021-12-07 07:42:20||98.09||98.09||98.09||98.04|0
1638862950000|2021-12-07 07:42:30||98.04||98.04||98.09||98.04|0
1638862960000|2021-12-07 07:42:40||98.09||98.09||98.09||98.09|0
1638862970000|2021-12-07 07:42:50|98.22|98.04|98.22|98.09|98.22|98.09|98.22|98.04|6
1638862990000|2021-12-07 07:43:10|||||||||23
1638863000000|2021-12-07 07:43:20|98.17||98.22||98.22||98.17||0
1638863030000|2021-12-07 07:43:50|98.17||98.17||98.17||98.17||0
1638863080000|2021-12-07 07:44:40||98.04||98.04||98.04||98.04|0
1638863090000|2021-12-07 07:44:50|98.12|97.99|98.12|97.99|98.17|97.99|98.12|97.99|0
1638863120000|2021-12-07 07:45:20||98.04||98.04||98.04||98.04|0
1638863130000|2021-12-07 07:45:30||97.99||97.99||97.99||97.99|0
1638863180000|2021-12-07 07:46:20||98.04||98.04||98.04||98.04|0
1638863200000|2021-12-07 07:46:40||97.99||98.04||98.04||97.99|0
1638863210000|2021-12-07 07:46:50||97.99||97.99||97.99||97.99|0
1638863220000|2021-12-07 07:47:00||98.04||98.04||98.04||98.04|0
1638863230000|2021-12-07 07:47:10||97.99||97.99||97.99||97.99|0
1638863250000|2021-12-07 07:47:30||98.04||98.04||98.04||98.04|0
1638863260000|2021-12-07 07:47:40|98.17||98.17||98.17||98.17||6
1638863310000|2021-12-07 07:48:30||98.09||98.04||98.09||98.04|0
1638863390000|2021-12-07 07:49:50|98.22||98.22||98.22||98.22||25
1638863450000|2021-12-07 07:50:50|98.27|98.09|98.27|98.09|98.27|98.09|98.27|98.09|0
1638863480000|2021-12-07 07:51:20||98.14||98.14||98.14||98.14|0
1638863490000|2021-12-07 07:51:30|98.32||98.32||98.32||98.32||0
1638863520000|2021-12-07 07:52:00|98.27||98.27||98.32||98.27||0
1638863550000|2021-12-07 07:52:30|98.32||98.32||98.32||98.27||0
1638863560000|2021-12-07 07:52:40||98.19||98.19||98.19||98.19|0
1638863590000|2021-12-07 07:53:10||98.24||98.19||98.24||98.19|1
1638863610000|2021-12-07 07:53:30||98.24||98.24||98.24||98.24|0
1638863620000|2021-12-07 07:53:40||98.19||98.19||98.19||98.19|0
1638863630000|2021-12-07 07:53:50||98.24||98.19||98.24||98.19|1
1638863640000|2021-12-07 07:54:00|98.27||98.32||98.32||98.27||16
1638863650000|2021-12-07 07:54:10||98.24||98.24||98.24||98.24|0
1638863670000|2021-12-07 07:54:30|98.37||98.37||98.37||98.37||1
1638863680000|2021-12-07 07:54:40|98.42|98.29|98.42|98.29|98.42|98.29|98.42|98.29|0
1638863690000|2021-12-07 07:54:50|98.52|98.34|98.52|98.39|98.52|98.44|98.52|98.34|36
1638863700000|2021-12-07 07:55:00||98.34||98.39||98.39||98.34|0
1638863710000|2021-12-07 07:55:10|98.57|98.44|98.62|98.54|98.62|98.54|98.57|98.44|64
1638863720000|2021-12-07 07:55:20||98.49||98.49||98.49||98.49|4
1638863730000|2021-12-07 07:55:30|98.67|98.44|98.67|98.59|98.67|98.59|98.67|98.44|128
1638863740000|2021-12-07 07:55:40|98.72|98.64|98.72|98.59|98.77|98.64|98.67|98.59|442
1638863750000|2021-12-07 07:55:50|98.77||98.77||98.77||98.77||0
1638863770000|2021-12-07 07:56:10||98.64||98.64||98.64||98.64|0
1638863790000|2021-12-07 07:56:30|98.72|98.59|98.72|98.59|98.72|98.59|98.72|98.59|42
1638863810000|2021-12-07 07:56:50|98.67||98.67||98.72||98.67||303
1638863820000|2021-12-07 07:57:00|||||||||75
1638863840000|2021-12-07 07:57:20|||||||||20
1638863860000|2021-12-07 07:57:40|||||||||44
1638863880000|2021-12-07 07:58:00|98.57|98.39|98.52|98.39|98.57|98.44|98.52|98.39|768
1638863890000|2021-12-07 07:58:10||98.44||98.44||98.44||98.44|0
1638863900000|2021-12-07 07:58:20|98.47|98.39|98.52|98.44|98.57|98.49|98.47|98.39|745
1638863910000|2021-12-07 07:58:30||98.39||98.44||98.44||98.39|0
1638863920000|2021-12-07 07:58:40||98.39||98.39||98.39||98.39|0
1638863930000|2021-12-07 07:58:50|98.47|98.34|98.47|98.34|98.47|98.34|98.47|98.34|225
1638863940000|2021-12-07 07:59:00|98.37|98.29|98.32|98.19|98.37|98.29|98.32|98.19|107
1638863950000|2021-12-07 07:59:10|98.27|98.14|98.22|98.14|98.27|98.14|98.22|98.14|27
1638863970000|2021-12-07 07:59:30|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.14|231
1638863990000|2021-12-07 07:59:50|98.32|98.14|98.17|98.09|98.32|98.19|98.17|98.09|392
1638864000000|2021-12-07 08:00:00|98.12|97.99|98.17|98.09|98.17|98.09|98.07|97.99|641
1638864010000|2021-12-07 08:00:10|98.22|97.99|97.97|97.89|98.22|97.99|97.97|97.84|155
1638864020000|2021-12-07 08:00:20|98.02|97.84|98.02|97.94|98.02|97.94|98.02|97.84|127
1638864030000|2021-12-07 08:00:30|97.97|97.89|98.07|97.94|98.07|97.99|97.97|97.89|331
1638864040000|2021-12-07 08:00:40|98.02|97.89|98.07|97.94|98.07|97.99|98.02|97.89|591
1638864050000|2021-12-07 08:00:50|98.02||98.07||98.07||98.02||47
1638864060000|2021-12-07 08:01:00|98.02|97.89|97.87|97.79|98.02|97.89|97.87|97.79|160
1638864070000|2021-12-07 08:01:10|97.92|97.84|98.07|97.94|98.07|97.99|97.92|97.84|539
1638864080000|2021-12-07 08:01:20|98.02|97.99|98.07|97.99|98.07|97.99|98.02|97.99|527
1638864090000|2021-12-07 08:01:30|98.12|97.94|98.12|97.99|98.12|97.99|98.12|97.94|76
1638864100000|2021-12-07 08:01:40||98.04||98.04||98.04||97.99|64
1638864110000|2021-12-07 08:01:50|98.07|97.99|98.02|97.94|98.07|98.04|98.02|97.94|26
1638864120000|2021-12-07 08:02:00|98.07||98.07||98.07||98.02||46
1638864130000|2021-12-07 08:02:10||97.99||97.99||97.99||97.99|0
1638864140000|2021-12-07 08:02:20||97.94||97.99||97.99||97.94|145
1638864150000|2021-12-07 08:02:30|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|69
1638864160000|2021-12-07 08:02:40|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|410
1638864170000|2021-12-07 08:02:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|68
1638864180000|2021-12-07 08:03:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|27
1638864190000|2021-12-07 08:03:10|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|198
1638864200000|2021-12-07 08:03:20|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|581
1638864210000|2021-12-07 08:03:30|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|180
1638864220000|2021-12-07 08:03:40|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|12
1638864230000|2021-12-07 08:03:50|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|42
1638864240000|2021-12-07 08:04:00|97.97|97.84|97.92|97.84|97.97|97.84|97.92|97.84|118
1638864250000|2021-12-07 08:04:10|97.97|97.89|97.92|97.84|97.97|97.89|97.87|97.79|124
1638864260000|2021-12-07 08:04:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|26
1638864270000|2021-12-07 08:04:30|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|46
1638864280000|2021-12-07 08:04:40|97.87|97.74|97.87|97.79|97.87|97.79|97.82|97.74|20
1638864290000|2021-12-07 08:04:50|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|79
1638864300000|2021-12-07 08:05:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|671
1638864310000|2021-12-07 08:05:10|97.77|97.69|97.77|97.64|97.77|97.74|97.72|97.64|88
1638864320000|2021-12-07 08:05:20|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.69|44
1638864330000|2021-12-07 08:05:30|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|81
1638864340000|2021-12-07 08:05:40|97.72|97.59|97.72|97.64|97.72|97.64|97.67|97.59|17
1638864350000|2021-12-07 08:05:50|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|22
1638864360000|2021-12-07 08:06:00|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.64|118
1638864370000|2021-12-07 08:06:10|97.72|97.64|97.72|97.64|97.72|97.69|97.72|97.64|202
1638864380000|2021-12-07 08:06:20|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|30
1638864390000|2021-12-07 08:06:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|120
1638864400000|2021-12-07 08:06:40|||||||||1
1638864410000|2021-12-07 08:06:50|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|61
1638864420000|2021-12-07 08:07:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|145
1638864430000|2021-12-07 08:07:10||97.79||97.84||97.84||97.79|11
1638864440000|2021-12-07 08:07:20|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|211
1638864450000|2021-12-07 08:07:30|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|60
1638864460000|2021-12-07 08:07:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|60
1638864470000|2021-12-07 08:07:50|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|225
1638864480000|2021-12-07 08:08:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|212
1638864490000|2021-12-07 08:08:10|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|234
1638864500000|2021-12-07 08:08:20|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|3
1638864510000|2021-12-07 08:08:30||97.79||97.79||97.79||97.79|4
1638864520000|2021-12-07 08:08:40||97.84||97.84||97.84||97.84|33
1638864530000|2021-12-07 08:08:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|93
1638864540000|2021-12-07 08:09:00|98.02|97.84|97.97|97.84|98.02|97.89|97.97|97.84|133
1638864550000|2021-12-07 08:09:10|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|7
1638864560000|2021-12-07 08:09:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|410
1638864570000|2021-12-07 08:09:30|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|428
1638864580000|2021-12-07 08:09:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|48
1638864590000|2021-12-07 08:09:50|98.02||98.02||98.02||98.02||24
1638864600000|2021-12-07 08:10:00||97.94||97.94||97.94||97.89|11
1638864610000|2021-12-07 08:10:10|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|23
1638864620000|2021-12-07 08:10:20|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|797
1638864630000|2021-12-07 08:10:30|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|104
1638864640000|2021-12-07 08:10:40|97.97|97.89|97.87|97.79|97.97|97.89|97.87|97.79|32
1638864650000|2021-12-07 08:10:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|7
1638864660000|2021-12-07 08:11:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|239
1638864670000|2021-12-07 08:11:10|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|88
1638864680000|2021-12-07 08:11:20||97.79||97.79||97.79||97.79|3
1638864690000|2021-12-07 08:11:30|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|0
1638864700000|2021-12-07 08:11:40|97.92||97.87||97.92||97.87||17
1638864710000|2021-12-07 08:11:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|20
1638864720000|2021-12-07 08:12:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.64|462
1638864730000|2021-12-07 08:12:10|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|1735
1638864740000|2021-12-07 08:12:20||97.64||97.69||97.69||97.64|125
1638864750000|2021-12-07 08:12:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|296
1638864770000|2021-12-07 08:12:50|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|110
1638864780000|2021-12-07 08:13:00|97.72||97.72||97.77||97.72||92
1638864790000|2021-12-07 08:13:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|25
1638864800000|2021-12-07 08:13:20|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|16
1638864810000|2021-12-07 08:13:30|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|11
1638864820000|2021-12-07 08:13:40|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|114
1638864830000|2021-12-07 08:13:50|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.64|193
1638864840000|2021-12-07 08:14:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|276
1638864850000|2021-12-07 08:14:10|97.87||97.82||97.87||97.82||52
1638864860000|2021-12-07 08:14:20|97.87||97.82||97.87||97.82||14
1638864870000|2021-12-07 08:14:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|34
1638864880000|2021-12-07 08:14:40||97.64||97.69||97.69||97.64|7
1638864890000|2021-12-07 08:14:50|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|17
1638864900000|2021-12-07 08:15:00|97.82|97.74|97.77|97.64|97.82|97.74|97.77|97.64|20
1638864910000|2021-12-07 08:15:10|97.72|97.69|97.72|97.59|97.72|97.69|97.67|97.59|17
1638864920000|2021-12-07 08:15:20|97.67|97.64|97.62|97.54|97.72|97.64|97.62|97.54|570
1638864930000|2021-12-07 08:15:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|145
1638864940000|2021-12-07 08:15:40|97.67|97.59|97.62|97.54|97.72|97.64|97.62|97.54|736
1638864950000|2021-12-07 08:15:50|97.67||97.67||97.67||97.67||2
1638864960000|2021-12-07 08:16:00|97.62||97.62||97.67||97.62||6
1638864970000|2021-12-07 08:16:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.44|663
1638864980000|2021-12-07 08:16:20|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|29
1638864990000|2021-12-07 08:16:30|97.52||97.52||97.57||97.52||11
1638865000000|2021-12-07 08:16:40|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|250
1638865010000|2021-12-07 08:16:50|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|116
1638865020000|2021-12-07 08:17:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|8
1638865030000|2021-12-07 08:17:10|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|16
1638865040000|2021-12-07 08:17:20|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|32
1638865050000|2021-12-07 08:17:30||97.29||97.34||97.34||97.29|21
1638865060000|2021-12-07 08:17:40|97.52|97.39|97.47|97.39|97.52|97.44|97.47|97.39|155
1638865070000|2021-12-07 08:17:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|12
1638865080000|2021-12-07 08:18:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|4
1638865100000|2021-12-07 08:18:20|||||||||5
1638865110000|2021-12-07 08:18:30|||||||||31
1638865120000|2021-12-07 08:18:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|39
1638865130000|2021-12-07 08:18:50|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|23
1638865140000|2021-12-07 08:19:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|14
1638865150000|2021-12-07 08:19:10||97.44||97.49||97.49||97.44|376
1638865160000|2021-12-07 08:19:20|||||||||411
1638865170000|2021-12-07 08:19:30||97.44||97.49||97.49||97.44|120
1638865180000|2021-12-07 08:19:40|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|55
1638865190000|2021-12-07 08:19:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|185
1638865200000|2021-12-07 08:20:00|||||||||232
1638865210000|2021-12-07 08:20:10|||||||||307
1638865220000|2021-12-07 08:20:20|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|70
1638865230000|2021-12-07 08:20:30|97.57|97.54|97.62|97.49|97.62|97.54|97.57|97.49|57
1638865240000|2021-12-07 08:20:40||97.54||97.54||97.54||97.54|0
1638865260000|2021-12-07 08:21:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|357
1638865270000|2021-12-07 08:21:10|97.72||97.67||97.72||97.67||75
1638865280000|2021-12-07 08:21:20|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|86
1638865290000|2021-12-07 08:21:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|217
1638865300000|2021-12-07 08:21:40|||||||||313
1638865320000|2021-12-07 08:22:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|315
1638865330000|2021-12-07 08:22:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|37
1638865350000|2021-12-07 08:22:30|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|12
1638865360000|2021-12-07 08:22:40||97.54||97.59||97.59||97.54|0
1638865390000|2021-12-07 08:23:10|||||||||1
1638865420000|2021-12-07 08:23:40|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|47
1638865430000|2021-12-07 08:23:50|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|0
1638865440000|2021-12-07 08:24:00|97.62|97.54|97.67|97.54|97.67|97.59|97.62|97.54|72
1638865450000|2021-12-07 08:24:10|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|0
1638865460000|2021-12-07 08:24:20||97.54||97.54||97.54||97.54|0
1638865470000|2021-12-07 08:24:30|97.62||97.62||97.62||97.62||0
1638865480000|2021-12-07 08:24:40|||||||||2
1638865490000|2021-12-07 08:24:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|9
1638865510000|2021-12-07 08:25:10|||||||||24
1638865520000|2021-12-07 08:25:20|97.72||97.67||97.72||97.67||13
1638865530000|2021-12-07 08:25:30|97.62|97.54|97.67|97.54|97.67|97.59|97.62|97.54|4
1638865540000|2021-12-07 08:25:40|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|5
1638865550000|2021-12-07 08:25:50|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|2
1638865560000|2021-12-07 08:26:00|97.62|97.59|97.62|97.54|97.67|97.64|97.62|97.54|40
1638865570000|2021-12-07 08:26:10|97.67|97.59|97.67|97.54|97.67|97.59|97.62|97.54|162
1638865580000|2021-12-07 08:26:20|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|0
1638865590000|2021-12-07 08:26:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|52
1638865610000|2021-12-07 08:26:50|||||||||2
1638865620000|2021-12-07 08:27:00|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|21
1638865640000|2021-12-07 08:27:20|||||||||6
1638865650000|2021-12-07 08:27:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|4
1638865660000|2021-12-07 08:27:40|||||||||21
1638865680000|2021-12-07 08:28:00|97.67|97.59|97.72|97.59|97.72|97.64|97.67|97.59|16
1638865690000|2021-12-07 08:28:10|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.59|0
1638865710000|2021-12-07 08:28:30|||||||||30
1638865720000|2021-12-07 08:28:40|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|20
1638865730000|2021-12-07 08:28:50|97.72||97.72||97.72||97.67||0
1638865740000|2021-12-07 08:29:00|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.59|15
1638865750000|2021-12-07 08:29:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|32
1638865760000|2021-12-07 08:29:20|97.82||97.77||97.82||97.77||2
1638865770000|2021-12-07 08:29:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|250
1638865780000|2021-12-07 08:29:40||97.69||97.74||97.74||97.69|0
1638865790000|2021-12-07 08:29:50|97.87||97.82||97.87||97.82||107
1638865800000|2021-12-07 08:30:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|17
1638865820000|2021-12-07 08:30:20|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|309
1638865830000|2021-12-07 08:30:30||97.69||97.69||97.69||97.69|3
1638865840000|2021-12-07 08:30:40|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.74|0
1638865870000|2021-12-07 08:31:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|73
1638865880000|2021-12-07 08:31:20|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.84|2
1638865890000|2021-12-07 08:31:30||97.79||97.84||97.84||97.79|16
1638865900000|2021-12-07 08:31:40||97.79||97.84||97.84||97.79|5
1638865910000|2021-12-07 08:31:50|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|2
1638865920000|2021-12-07 08:32:00|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|52
1638865940000|2021-12-07 08:32:20|97.92||97.87||97.92||97.87||12
1638865950000|2021-12-07 08:32:30|97.92||97.87||97.92||97.87||207
1638865960000|2021-12-07 08:32:40|||||||||56
1638865970000|2021-12-07 08:32:50|97.82|97.74|97.87|97.74|97.87|97.74|97.82|97.74|15
1638865980000|2021-12-07 08:33:00|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.74|41
1638866010000|2021-12-07 08:33:30|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|67
1638866020000|2021-12-07 08:33:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|2
1638866070000|2021-12-07 08:34:30|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.89|76
1638866080000|2021-12-07 08:34:40||97.84||97.89||97.89||97.84|0
1638866090000|2021-12-07 08:34:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|350
1638866100000|2021-12-07 08:35:00|98.07||98.02||98.07||98.02||204
1638866120000|2021-12-07 08:35:20|||||||||14
1638866130000|2021-12-07 08:35:30|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|200
1638866170000|2021-12-07 08:36:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|140
1638866180000|2021-12-07 08:36:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|54
1638866190000|2021-12-07 08:36:30|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|3
1638866200000|2021-12-07 08:36:40|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|0
1638866260000|2021-12-07 08:37:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|124
1638866290000|2021-12-07 08:38:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|230
1638866300000|2021-12-07 08:38:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|35
1638866330000|2021-12-07 08:38:50|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|117
1638866340000|2021-12-07 08:39:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|34
1638866350000|2021-12-07 08:39:10|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.94|39
1638866360000|2021-12-07 08:39:20|98.07||98.02||98.07||98.02||2
1638866370000|2021-12-07 08:39:30|98.07|97.99|98.07|97.94|98.07|97.99|98.02|97.94|11
1638866380000|2021-12-07 08:39:40|98.02|97.99|98.02|97.94|98.02|97.99|98.02|97.94|1
1638866390000|2021-12-07 08:39:50|||||||||2
1638866400000|2021-12-07 08:40:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|92
1638866420000|2021-12-07 08:40:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|1072
1638866430000|2021-12-07 08:40:30|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|1283
1638866440000|2021-12-07 08:40:40|||||||||124
1638866450000|2021-12-07 08:40:50|||||||||3
1638866460000|2021-12-07 08:41:00|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|25
1638866470000|2021-12-07 08:41:10|||||||||1
1638866480000|2021-12-07 08:41:20||97.99||98.04||98.04||97.99|6
1638866490000|2021-12-07 08:41:30||97.99||98.04||98.04||97.99|0
1638866500000|2021-12-07 08:41:40|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|9
1638866510000|2021-12-07 08:41:50||98.04||98.04||98.04||97.99|0
1638866520000|2021-12-07 08:42:00||97.99||98.04||98.04||97.99|8
1638866530000|2021-12-07 08:42:10|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|34
1638866550000|2021-12-07 08:42:30|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|75
1638866560000|2021-12-07 08:42:40|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|0
1638866570000|2021-12-07 08:42:50|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|5
1638866580000|2021-12-07 08:43:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|18
1638866590000|2021-12-07 08:43:10||97.99||98.04||98.04||97.99|3
1638866600000|2021-12-07 08:43:20|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|12
1638866610000|2021-12-07 08:43:30|98.12||98.12||98.12||98.12||2
1638866620000|2021-12-07 08:43:40|||||||||2
1638866650000|2021-12-07 08:44:10|||||||||27
1638866660000|2021-12-07 08:44:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|149
1638866670000|2021-12-07 08:44:30||97.94||97.99||97.99||97.94|41
1638866690000|2021-12-07 08:44:50||97.94||97.99||97.99||97.94|0
1638866700000|2021-12-07 08:45:00|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|6
1638866720000|2021-12-07 08:45:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|143
1638866730000|2021-12-07 08:45:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|31
1638866740000|2021-12-07 08:45:40|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|10
1638866750000|2021-12-07 08:45:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|54
1638866760000|2021-12-07 08:46:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|38
1638866770000|2021-12-07 08:46:10|||||||||2
1638866780000|2021-12-07 08:46:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|69
1638866790000|2021-12-07 08:46:30|||||||||3
1638866800000|2021-12-07 08:46:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|163
1638866820000|2021-12-07 08:47:00|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|95
1638866830000|2021-12-07 08:47:10||98.09||98.09||98.09||98.04|0
1638866840000|2021-12-07 08:47:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|38
1638866850000|2021-12-07 08:47:30|||||||||10
1638866860000|2021-12-07 08:47:40||97.99||98.04||98.04||97.99|30
1638866870000|2021-12-07 08:47:50|||||||||3
1638866880000|2021-12-07 08:48:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|8
1638866890000|2021-12-07 08:48:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|32
1638866900000|2021-12-07 08:48:20|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|7
1638866910000|2021-12-07 08:48:30|98.17|98.04|98.17|98.04|98.17|98.04|98.17|98.04|8
1638866920000|2021-12-07 08:48:40||98.09||98.09||98.09||98.09|0
1638866940000|2021-12-07 08:49:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|16
1638866950000|2021-12-07 08:49:10|||||||||7
1638866960000|2021-12-07 08:49:20|||||||||3
1638866970000|2021-12-07 08:49:30|||||||||3
1638866980000|2021-12-07 08:49:40|||||||||3
1638866990000|2021-12-07 08:49:50|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|13
1638867000000|2021-12-07 08:50:00|98.12||98.12||98.12||98.12||11
1638867010000|2021-12-07 08:50:10||98.04||98.04||98.04||97.99|11
1638867020000|2021-12-07 08:50:20|||||||||3
1638867030000|2021-12-07 08:50:30||97.99||98.04||98.04||97.99|6
1638867040000|2021-12-07 08:50:40|||||||||2
1638867050000|2021-12-07 08:50:50|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|8
1638867060000|2021-12-07 08:51:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|17
1638867070000|2021-12-07 08:51:10|98.07|97.99|98.07|97.99|98.07|98.04|98.07|97.99|36
1638867080000|2021-12-07 08:51:20|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|9
1638867090000|2021-12-07 08:51:30|||||||||89
1638867100000|2021-12-07 08:51:40||97.99||98.04||98.04||97.99|8
1638867110000|2021-12-07 08:51:50|98.17||98.12||98.17||98.12||56
1638867120000|2021-12-07 08:52:00|||||||||4
1638867130000|2021-12-07 08:52:10|||||||||83
1638867140000|2021-12-07 08:52:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|8
1638867150000|2021-12-07 08:52:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|55
1638867160000|2021-12-07 08:52:40|||||||||3
1638867170000|2021-12-07 08:52:50|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|25
1638867180000|2021-12-07 08:53:00||98.09||98.09||98.09||98.04|14
1638867200000|2021-12-07 08:53:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|612
1638867210000|2021-12-07 08:53:30|98.22||98.17||98.22||98.17||32
1638867220000|2021-12-07 08:53:40|||||||||3
1638867230000|2021-12-07 08:53:50|||||||||3
1638867240000|2021-12-07 08:54:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|31
1638867250000|2021-12-07 08:54:10|||||||||4
1638867260000|2021-12-07 08:54:20|||||||||2
1638867270000|2021-12-07 08:54:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|6
1638867280000|2021-12-07 08:54:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|26
1638867290000|2021-12-07 08:54:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|42
1638867300000|2021-12-07 08:55:00|98.27||98.22||98.27||98.22||35
1638867310000|2021-12-07 08:55:10|||||||||24
1638867320000|2021-12-07 08:55:20|||||||||1
1638867330000|2021-12-07 08:55:30|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|12
1638867340000|2021-12-07 08:55:40|98.27||98.22||98.27||98.22||3
1638867350000|2021-12-07 08:55:50|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|5
1638867360000|2021-12-07 08:56:00|||||||||249
1638867370000|2021-12-07 08:56:10|98.32|98.24|98.37|98.29|98.42|98.29|98.32|98.24|1300
1638867380000|2021-12-07 08:56:20|||||||||45
1638867390000|2021-12-07 08:56:30|||||||||10
1638867400000|2021-12-07 08:56:40|98.42||98.37||98.42||98.37||72
1638867410000|2021-12-07 08:56:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|4
1638867420000|2021-12-07 08:57:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|75
1638867430000|2021-12-07 08:57:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|25
1638867440000|2021-12-07 08:57:20||98.29||98.34||98.34||98.29|3
1638867450000|2021-12-07 08:57:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|28
1638867460000|2021-12-07 08:57:40|||||||||2
1638867470000|2021-12-07 08:57:50|98.42|98.34|98.42|98.29|98.42|98.34|98.42|98.29|36
1638867480000|2021-12-07 08:58:00|98.37||98.37||98.37||98.37||2
1638867490000|2021-12-07 08:58:10|||||||||2
1638867500000|2021-12-07 08:58:20|||||||||4
1638867510000|2021-12-07 08:58:30|||||||||3
1638867520000|2021-12-07 08:58:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|36
1638867530000|2021-12-07 08:58:50|98.37|98.29|98.37|98.29|98.42|98.29|98.37|98.29|25
1638867540000|2021-12-07 08:59:00|||||||||54
1638867550000|2021-12-07 08:59:10|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|215
1638867560000|2021-12-07 08:59:20|||||||||4
1638867570000|2021-12-07 08:59:30|||||||||3
1638867580000|2021-12-07 08:59:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|21
1638867590000|2021-12-07 08:59:50|||||||||15
1638867600000|2021-12-07 09:00:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|72
1638867610000|2021-12-07 09:00:10|||||||||3
1638867620000|2021-12-07 09:00:20|||||||||3
1638867630000|2021-12-07 09:00:30|||||||||20
1638867640000|2021-12-07 09:00:40|||||||||5
1638867650000|2021-12-07 09:00:50|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|17
1638867660000|2021-12-07 09:01:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|48
1638867670000|2021-12-07 09:01:10|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|12
1638867680000|2021-12-07 09:01:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|17
1638867690000|2021-12-07 09:01:30|||||||||160
1638867700000|2021-12-07 09:01:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|10
1638867710000|2021-12-07 09:01:50|98.32||98.32||98.32||98.27||18
1638867720000|2021-12-07 09:02:00|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.19|18
1638867730000|2021-12-07 09:02:10|||||||||2
1638867740000|2021-12-07 09:02:20|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|189
1638867750000|2021-12-07 09:02:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|108
1638867760000|2021-12-07 09:02:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|1029
1638867770000|2021-12-07 09:02:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|252
1638867780000|2021-12-07 09:03:00|||||||||123
1638867790000|2021-12-07 09:03:10|||||||||3
1638867800000|2021-12-07 09:03:20|||||||||262
1638867810000|2021-12-07 09:03:30|||||||||4
1638867840000|2021-12-07 09:04:00|||||||||150
1638867850000|2021-12-07 09:04:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|71
1638867860000|2021-12-07 09:04:20|98.22||98.22||98.22||98.22||23
1638867870000|2021-12-07 09:04:30|98.17||98.17||98.22||98.17||2
1638867880000|2021-12-07 09:04:40||98.04||98.09||98.09||98.04|34
1638867890000|2021-12-07 09:04:50||98.04||98.04||98.09||98.04|1
1638867900000|2021-12-07 09:05:00||98.09||98.04||98.09||98.04|12
1638867910000|2021-12-07 09:05:10||98.09||98.09||98.09||98.09|2
1638867930000|2021-12-07 09:05:30|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|7
1638867940000|2021-12-07 09:05:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|40
1638867950000|2021-12-07 09:05:50|||||||||15
1638867960000|2021-12-07 09:06:00|||||||||28
1638867970000|2021-12-07 09:06:10|||||||||22
1638867980000|2021-12-07 09:06:20|||||||||41
1638867990000|2021-12-07 09:06:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|51
1638868000000|2021-12-07 09:06:40|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|10
1638868010000|2021-12-07 09:06:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|59
1638868020000|2021-12-07 09:07:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|41
1638868030000|2021-12-07 09:07:10|||||||||16
1638868040000|2021-12-07 09:07:20|||||||||30
1638868050000|2021-12-07 09:07:30|||||||||24
1638868060000|2021-12-07 09:07:40|98.22||98.17||98.22||98.17||62
1638868070000|2021-12-07 09:07:50|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|45
1638868080000|2021-12-07 09:08:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|38
1638868090000|2021-12-07 09:08:10|||||||||18
1638868100000|2021-12-07 09:08:20|||||||||45
1638868110000|2021-12-07 09:08:30|||||||||34
1638868120000|2021-12-07 09:08:40|||||||||20
1638868130000|2021-12-07 09:08:50|||||||||24
1638868140000|2021-12-07 09:09:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|43
1638868160000|2021-12-07 09:09:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|47
1638868180000|2021-12-07 09:09:40|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|82
1638868200000|2021-12-07 09:10:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|32
1638868210000|2021-12-07 09:10:10||97.99||98.04||98.04||97.99|10
1638868220000|2021-12-07 09:10:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|1
1638868230000|2021-12-07 09:10:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|5
1638868240000|2021-12-07 09:10:40|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|13
1638868260000|2021-12-07 09:11:00||97.99||97.99||97.99||97.99|1
1638868270000|2021-12-07 09:11:10||98.04||98.04||98.04||98.04|0
1638868300000|2021-12-07 09:11:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|42
1638868310000|2021-12-07 09:11:50|||||||||2
1638868330000|2021-12-07 09:12:10|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|31
1638868340000|2021-12-07 09:12:20||98.04||98.04||98.09||98.04|11
1638868350000|2021-12-07 09:12:30|98.12||98.12||98.12||98.12||0
1638868360000|2021-12-07 09:12:40|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|25
1638868370000|2021-12-07 09:12:50|98.12||98.12||98.12||98.12||2
1638868380000|2021-12-07 09:13:00|98.07||98.07||98.07||98.07||0
1638868390000|2021-12-07 09:13:10||97.94||97.99||97.99||97.94|314
1638868400000|2021-12-07 09:13:20|||||||||3
1638868430000|2021-12-07 09:13:50||97.94||97.99||97.99||97.94|73
1638868440000|2021-12-07 09:14:00|||||||||6
1638868450000|2021-12-07 09:14:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|53
1638868460000|2021-12-07 09:14:20|||||||||23
1638868480000|2021-12-07 09:14:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|64
1638868510000|2021-12-07 09:15:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|27
1638868520000|2021-12-07 09:15:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|162
1638868540000|2021-12-07 09:15:40||97.94||97.99||97.99||97.94|0
1638868550000|2021-12-07 09:15:50|||||||||2
1638868560000|2021-12-07 09:16:00|||||||||4
1638868570000|2021-12-07 09:16:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|51
1638868590000|2021-12-07 09:16:30|||||||||2
1638868610000|2021-12-07 09:16:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|15
1638868620000|2021-12-07 09:17:00|||||||||10
1638868630000|2021-12-07 09:17:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|34
1638868640000|2021-12-07 09:17:20|||||||||4
1638868650000|2021-12-07 09:17:30|||||||||2
1638868670000|2021-12-07 09:17:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|29
1638868680000|2021-12-07 09:18:00|||||||||8
1638868690000|2021-12-07 09:18:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|30
1638868710000|2021-12-07 09:18:30|||||||||4
1638868720000|2021-12-07 09:18:40|||||||||1
1638868730000|2021-12-07 09:18:50|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|48
1638868740000|2021-12-07 09:19:00|||||||||8
1638868750000|2021-12-07 09:19:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|264
1638868760000|2021-12-07 09:19:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|72
1638868780000|2021-12-07 09:19:40|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|37
1638868790000|2021-12-07 09:19:50||98.19||98.24||98.24||98.19|21
1638868800000|2021-12-07 09:20:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|267
1638868810000|2021-12-07 09:20:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|21
1638868820000|2021-12-07 09:20:20|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|16
1638868830000|2021-12-07 09:20:30||98.19||98.19||98.19||98.19|10
1638868840000|2021-12-07 09:20:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|77
1638868850000|2021-12-07 09:20:50|||||||||12
1638868860000|2021-12-07 09:21:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|33
1638868870000|2021-12-07 09:21:10|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|14
1638868880000|2021-12-07 09:21:20|98.27|98.24|98.32|98.19|98.32|98.24|98.27|98.19|8
1638868890000|2021-12-07 09:21:30||98.24||98.24||98.24||98.24|9
1638868910000|2021-12-07 09:21:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|17
1638868920000|2021-12-07 09:22:00|||||||||6
1638868930000|2021-12-07 09:22:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|34
1638868940000|2021-12-07 09:22:20|||||||||11
1638868950000|2021-12-07 09:22:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|39
1638868990000|2021-12-07 09:23:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|457
1638869000000|2021-12-07 09:23:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|13
1638869010000|2021-12-07 09:23:30|||||||||12
1638869020000|2021-12-07 09:23:40|||||||||4
1638869030000|2021-12-07 09:23:50|||||||||42
1638869040000|2021-12-07 09:24:00|||||||||5
1638869050000|2021-12-07 09:24:10|||||||||25
1638869060000|2021-12-07 09:24:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|49
1638869070000|2021-12-07 09:24:30|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|49
1638869080000|2021-12-07 09:24:40|||||||||281
1638869100000|2021-12-07 09:25:00|||||||||1538
1638869110000|2021-12-07 09:25:10|||||||||2510
1638869130000|2021-12-07 09:25:30|||||||||2
1638869140000|2021-12-07 09:25:40|||||||||12
1638869150000|2021-12-07 09:25:50|||||||||5
1638869160000|2021-12-07 09:26:00|||||||||11
1638869170000|2021-12-07 09:26:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|4
1638869180000|2021-12-07 09:26:20|||||||||1260
1638869190000|2021-12-07 09:26:30|||||||||2
1638869200000|2021-12-07 09:26:40||98.09||98.14||98.14||98.09|118
1638869210000|2021-12-07 09:26:50|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|31
1638869220000|2021-12-07 09:27:00||98.14||98.14||98.14||98.09|38
1638869230000|2021-12-07 09:27:10|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|5
1638869240000|2021-12-07 09:27:20|||||||||1
1638869270000|2021-12-07 09:27:50|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|37
1638869290000|2021-12-07 09:28:10|||||||||10
1638869300000|2021-12-07 09:28:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|33
1638869310000|2021-12-07 09:28:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|20
1638869320000|2021-12-07 09:28:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|27
1638869330000|2021-12-07 09:28:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|17
1638869340000|2021-12-07 09:29:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|40
1638869350000|2021-12-07 09:29:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|5
1638869360000|2021-12-07 09:29:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|12
1638869370000|2021-12-07 09:29:30||98.04||98.09||98.09||98.04|3
1638869380000|2021-12-07 09:29:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|9
1638869390000|2021-12-07 09:29:50|||||||||2
1638869400000|2021-12-07 09:30:00|||||||||1
1638869410000|2021-12-07 09:30:10|||||||||2
1638869420000|2021-12-07 09:30:20|||||||||2
1638869430000|2021-12-07 09:30:30|||||||||2
1638869440000|2021-12-07 09:30:40|||||||||6
1638869450000|2021-12-07 09:30:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|25
1638869460000|2021-12-07 09:31:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|11
1638869470000|2021-12-07 09:31:10|||||||||1
1638869480000|2021-12-07 09:31:20|||||||||16
1638869490000|2021-12-07 09:31:30|||||||||1
1638869500000|2021-12-07 09:31:40|||||||||3
1638869510000|2021-12-07 09:31:50|||||||||4
1638869520000|2021-12-07 09:32:00|||||||||2
1638869530000|2021-12-07 09:32:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|905
1638869540000|2021-12-07 09:32:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|172
1638869550000|2021-12-07 09:32:30|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|72
1638869590000|2021-12-07 09:33:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|26
1638869600000|2021-12-07 09:33:20|||||||||1009
1638869620000|2021-12-07 09:33:40|||||||||317
1638869630000|2021-12-07 09:33:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1638869640000|2021-12-07 09:34:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|75
1638869660000|2021-12-07 09:34:20|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|453
1638869670000|2021-12-07 09:34:30|97.97||97.92||97.97||97.92||37
1638869700000|2021-12-07 09:35:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|510
1638869710000|2021-12-07 09:35:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|6
1638869730000|2021-12-07 09:35:30|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|27
1638869740000|2021-12-07 09:35:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1638869750000|2021-12-07 09:35:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1638869760000|2021-12-07 09:36:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|26
1638869770000|2021-12-07 09:36:10||97.74||97.79||97.79||97.74|44
1638869780000|2021-12-07 09:36:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1638869790000|2021-12-07 09:36:30|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|9
1638869810000|2021-12-07 09:36:50|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|19
1638869820000|2021-12-07 09:37:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|17
1638869830000|2021-12-07 09:37:10|||||||||5
1638869840000|2021-12-07 09:37:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|55
1638869850000|2021-12-07 09:37:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|21
1638869860000|2021-12-07 09:37:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|1
1638869880000|2021-12-07 09:38:00|||||||||43
1638869890000|2021-12-07 09:38:10|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|11
1638869900000|2021-12-07 09:38:20|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|9
1638869910000|2021-12-07 09:38:30|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|38
1638869920000|2021-12-07 09:38:40|97.72||97.67||97.72||97.67||7
1638869930000|2021-12-07 09:38:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|2
1638869940000|2021-12-07 09:39:00||97.59||97.64||97.64||97.59|12
1638869950000|2021-12-07 09:39:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|1
1638869960000|2021-12-07 09:39:20|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|4
1638869970000|2021-12-07 09:39:30|97.72||97.67||97.72||97.67||2
1638870020000|2021-12-07 09:40:20|||||||||2
1638870040000|2021-12-07 09:40:40|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|92
1638870050000|2021-12-07 09:40:50|97.72|97.59|97.67|97.59|97.72|97.59|97.67|97.59|5
1638870060000|2021-12-07 09:41:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|49
1638870070000|2021-12-07 09:41:10|||||||||75
1638870090000|2021-12-07 09:41:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|4
1638870110000|2021-12-07 09:41:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1638870140000|2021-12-07 09:42:20|||||||||4
1638870150000|2021-12-07 09:42:30||97.69||97.69||97.74||97.69|11
1638870160000|2021-12-07 09:42:40||97.74||97.74||97.74||97.74|0
1638870180000|2021-12-07 09:43:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|66
1638870190000|2021-12-07 09:43:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1638870200000|2021-12-07 09:43:20|||||||||1
1638870220000|2021-12-07 09:43:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|20
1638870230000|2021-12-07 09:43:50|||||||||28
1638870240000|2021-12-07 09:44:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|32
1638870250000|2021-12-07 09:44:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|165
1638870280000|2021-12-07 09:44:40|||||||||176
1638870320000|2021-12-07 09:45:20|||||||||87
1638870330000|2021-12-07 09:45:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|365
1638870350000|2021-12-07 09:45:50|||||||||32
1638870360000|2021-12-07 09:46:00|||||||||105
1638870370000|2021-12-07 09:46:10||97.59||97.64||97.64||97.59|52
1638870410000|2021-12-07 09:46:50|||||||||3
1638870420000|2021-12-07 09:47:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.69|70
1638870430000|2021-12-07 09:47:10|97.82||97.77||97.82||97.77||4
1638870440000|2021-12-07 09:47:20|97.82||97.82||97.82||97.82||3
1638870450000|2021-12-07 09:47:30||97.74||97.74||97.74||97.74|1
1638870470000|2021-12-07 09:47:50|||||||||3
1638870510000|2021-12-07 09:48:30|||||||||1
1638870520000|2021-12-07 09:48:40||97.69||97.74||97.74||97.69|38
1638870530000|2021-12-07 09:48:50|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|22
1638870540000|2021-12-07 09:49:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|10
1638870550000|2021-12-07 09:49:10|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|2
1638870560000|2021-12-07 09:49:20|||||||||1
1638870580000|2021-12-07 09:49:40|||||||||3
1638870590000|2021-12-07 09:49:50|||||||||2
1638870600000|2021-12-07 09:50:00|||||||||2
1638870610000|2021-12-07 09:50:10|||||||||1
1638870620000|2021-12-07 09:50:20|||||||||2
1638870630000|2021-12-07 09:50:30|||||||||3
1638870640000|2021-12-07 09:50:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|53
1638870680000|2021-12-07 09:51:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|41
1638870690000|2021-12-07 09:51:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|86
1638870720000|2021-12-07 09:52:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|47
1638870730000|2021-12-07 09:52:10|||||||||1
1638870740000|2021-12-07 09:52:20|97.87||97.87||97.87||97.87||54
1638870750000|2021-12-07 09:52:30||97.79||97.74||97.79||97.74|46
1638870760000|2021-12-07 09:52:40||97.79||97.74||97.79||97.74|3
1638870770000|2021-12-07 09:52:50|97.82||97.82||97.82||97.82||2
1638870780000|2021-12-07 09:53:00|||||||||2
1638870790000|2021-12-07 09:53:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|44
1638870800000|2021-12-07 09:53:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|6
1638870810000|2021-12-07 09:53:30|97.87||97.82||97.87||97.82||3
1638870820000|2021-12-07 09:53:40|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|59
1638870830000|2021-12-07 09:53:50||97.79||97.79||97.79||97.74|3
1638870840000|2021-12-07 09:54:00|97.82|97.74|97.82|97.74|97.82|97.79|97.82|97.74|60
1638870850000|2021-12-07 09:54:10|||||||||2
1638870860000|2021-12-07 09:54:20|||||||||2
1638870870000|2021-12-07 09:54:30|||||||||86
1638870890000|2021-12-07 09:54:50|||||||||3
1638870900000|2021-12-07 09:55:00|||||||||1
1638870910000|2021-12-07 09:55:10|97.87||97.87||97.87||97.87||78
1638870920000|2021-12-07 09:55:20||97.79||97.79||97.79||97.79|2
1638870930000|2021-12-07 09:55:30|||||||||3
1638870940000|2021-12-07 09:55:40|||||||||2
1638870950000|2021-12-07 09:55:50|97.92||97.92||97.92||97.92||4
1638870960000|2021-12-07 09:56:00|97.87||97.87||97.87||97.87||2
1638870970000|2021-12-07 09:56:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|14
1638870980000|2021-12-07 09:56:20||97.79||97.79||97.79||97.79|45
1638870990000|2021-12-07 09:56:30||97.84||97.84||97.84||97.84|11
1638871000000|2021-12-07 09:56:40|||||||||1
1638871010000|2021-12-07 09:56:50|||||||||2
1638871020000|2021-12-07 09:57:00|||||||||13
1638871030000|2021-12-07 09:57:10|||||||||2
1638871040000|2021-12-07 09:57:20|||||||||2
1638871050000|2021-12-07 09:57:30|||||||||1
1638871060000|2021-12-07 09:57:40|||||||||5
1638871070000|2021-12-07 09:57:50|||||||||1
1638871080000|2021-12-07 09:58:00|||||||||2
1638871090000|2021-12-07 09:58:10|||||||||1
1638871100000|2021-12-07 09:58:20|||||||||2
1638871110000|2021-12-07 09:58:30|97.97||97.97||97.97||97.97||31
1638871120000|2021-12-07 09:58:40||97.89||97.89||97.89||97.89|0
1638871130000|2021-12-07 09:58:50|||||||||2
1638871140000|2021-12-07 09:59:00|||||||||1
1638871150000|2021-12-07 09:59:10|||||||||2
1638871160000|2021-12-07 09:59:20|||||||||9
1638871170000|2021-12-07 09:59:30|||||||||4
1638871180000|2021-12-07 09:59:40|||||||||1
1638871190000|2021-12-07 09:59:50|||||||||5
1638871200000|2021-12-07 10:00:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|238
1638871210000|2021-12-07 10:00:10|||||||||1
1638871220000|2021-12-07 10:00:20|||||||||2
1638871230000|2021-12-07 10:00:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|10
1638871240000|2021-12-07 10:00:40|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|156
1638871250000|2021-12-07 10:00:50|98.02||98.07||98.07||98.02||2
1638871260000|2021-12-07 10:01:00|98.02||98.02||98.07||98.02||12
1638871270000|2021-12-07 10:01:10|98.07||98.07||98.07||98.07||3
1638871280000|2021-12-07 10:01:20||97.99||97.99||97.99||97.99|1
1638871290000|2021-12-07 10:01:30||97.94||97.94||97.94||97.94|4
1638871300000|2021-12-07 10:01:40|98.02||98.02||98.02||98.02||1
1638871310000|2021-12-07 10:01:50|||||||||1
1638871320000|2021-12-07 10:02:00|||||||||10
1638871330000|2021-12-07 10:02:10|||||||||6
1638871370000|2021-12-07 10:02:50|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|35
1638871380000|2021-12-07 10:03:00|97.97||97.97||97.97||97.97||2
1638871390000|2021-12-07 10:03:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1638871410000|2021-12-07 10:03:30|||||||||4
1638871430000|2021-12-07 10:03:50|||||||||2
1638871440000|2021-12-07 10:04:00|||||||||2
1638871450000|2021-12-07 10:04:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1638871460000|2021-12-07 10:04:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|102
1638871470000|2021-12-07 10:04:30|||||||||5
1638871480000|2021-12-07 10:04:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|13
1638871500000|2021-12-07 10:05:00|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|425
1638871510000|2021-12-07 10:05:10||97.99||98.04||98.04||97.99|5
1638871530000|2021-12-07 10:05:30|||||||||1
1638871550000|2021-12-07 10:05:50|||||||||2
1638871560000|2021-12-07 10:06:00|||||||||34
1638871570000|2021-12-07 10:06:10|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|54
1638871580000|2021-12-07 10:06:20|98.12||98.07||98.12||98.07||13
1638871590000|2021-12-07 10:06:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|129
1638871600000|2021-12-07 10:06:40|||||||||1
1638871610000|2021-12-07 10:06:50|||||||||2
1638871620000|2021-12-07 10:07:00|||||||||2
1638871630000|2021-12-07 10:07:10|||||||||1
1638871640000|2021-12-07 10:07:20|||||||||11
1638871650000|2021-12-07 10:07:30|||||||||2
1638871660000|2021-12-07 10:07:40|||||||||1
1638871670000|2021-12-07 10:07:50|||||||||1
1638871680000|2021-12-07 10:08:00|||||||||46
1638871690000|2021-12-07 10:08:10|||||||||1
1638871700000|2021-12-07 10:08:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|16
1638871710000|2021-12-07 10:08:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|326
1638871720000|2021-12-07 10:08:40|||||||||9
1638871740000|2021-12-07 10:09:00|||||||||2
1638871750000|2021-12-07 10:09:10|||||||||2
1638871760000|2021-12-07 10:09:20|||||||||2
1638871770000|2021-12-07 10:09:30|||||||||13
1638871780000|2021-12-07 10:09:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|162
1638871790000|2021-12-07 10:09:50|||||||||2
1638871800000|2021-12-07 10:10:00|||||||||2
1638871830000|2021-12-07 10:10:30|||||||||3
1638871840000|2021-12-07 10:10:40|||||||||1
1638871850000|2021-12-07 10:10:50|||||||||2
1638871860000|2021-12-07 10:11:00|||||||||2
1638871870000|2021-12-07 10:11:10|||||||||1
1638871880000|2021-12-07 10:11:20|||||||||3
1638871890000|2021-12-07 10:11:30|||||||||103
1638871900000|2021-12-07 10:11:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|172
1638871910000|2021-12-07 10:11:50|||||||||1
1638871920000|2021-12-07 10:12:00|||||||||384
1638871930000|2021-12-07 10:12:10|||||||||95
1638871940000|2021-12-07 10:12:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|90
1638871950000|2021-12-07 10:12:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|27
1638871960000|2021-12-07 10:12:40|||||||||2
1638871970000|2021-12-07 10:12:50|||||||||1
1638871980000|2021-12-07 10:13:00|||||||||2
1638871990000|2021-12-07 10:13:10|||||||||1
1638872000000|2021-12-07 10:13:20|||||||||3
1638872010000|2021-12-07 10:13:30|||||||||1
1638872020000|2021-12-07 10:13:40|||||||||2
1638872030000|2021-12-07 10:13:50|||||||||2
1638872040000|2021-12-07 10:14:00|||||||||4
1638872050000|2021-12-07 10:14:10|||||||||1
1638872060000|2021-12-07 10:14:20|||||||||2
1638872070000|2021-12-07 10:14:30|||||||||2
1638872080000|2021-12-07 10:14:40|||||||||3
1638872090000|2021-12-07 10:14:50|||||||||1
1638872100000|2021-12-07 10:15:00|||||||||22
1638872110000|2021-12-07 10:15:10|||||||||2
1638872120000|2021-12-07 10:15:20|||||||||627
1638872130000|2021-12-07 10:15:30|||||||||22
1638872140000|2021-12-07 10:15:40|||||||||11
1638872150000|2021-12-07 10:15:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|372
1638872160000|2021-12-07 10:16:00|||||||||43
1638872170000|2021-12-07 10:16:10|||||||||1
1638872180000|2021-12-07 10:16:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|425
1638872190000|2021-12-07 10:16:30|||||||||44
1638872200000|2021-12-07 10:16:40|||||||||11
1638872210000|2021-12-07 10:16:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|689
1638872220000|2021-12-07 10:17:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|217
1638872230000|2021-12-07 10:17:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|333
1638872240000|2021-12-07 10:17:20|||||||||61
1638872250000|2021-12-07 10:17:30|||||||||58
1638872260000|2021-12-07 10:17:40|||||||||11
1638872280000|2021-12-07 10:18:00|||||||||67
1638872290000|2021-12-07 10:18:10|||||||||167
1638872310000|2021-12-07 10:18:30|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|671
1638872320000|2021-12-07 10:18:40|||||||||5
1638872340000|2021-12-07 10:19:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|25
1638872350000|2021-12-07 10:19:10|||||||||6
1638872360000|2021-12-07 10:19:20|||||||||3
1638872370000|2021-12-07 10:19:30|||||||||2
1638872380000|2021-12-07 10:19:40|98.47|98.39|98.47|98.34|98.47|98.39|98.42|98.34|88
1638872390000|2021-12-07 10:19:50|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|140
1638872400000|2021-12-07 10:20:00|||||||||37
1638872420000|2021-12-07 10:20:20|||||||||9
1638872450000|2021-12-07 10:20:50|||||||||4
1638872460000|2021-12-07 10:21:00|||||||||20
1638872470000|2021-12-07 10:21:10|||||||||67
1638872480000|2021-12-07 10:21:20|||||||||501
1638872490000|2021-12-07 10:21:30|||||||||19
1638872500000|2021-12-07 10:21:40|||||||||18
1638872510000|2021-12-07 10:21:50|||||||||153
1638872520000|2021-12-07 10:22:00|||||||||90
1638872530000|2021-12-07 10:22:10|||||||||104
1638872540000|2021-12-07 10:22:20|||||||||82
1638872550000|2021-12-07 10:22:30|||||||||46
1638872560000|2021-12-07 10:22:40|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|151
1638872570000|2021-12-07 10:22:50|98.42||98.42||98.42||98.42||157
1638872580000|2021-12-07 10:23:00|||||||||1
1638872590000|2021-12-07 10:23:10|||||||||1
1638872600000|2021-12-07 10:23:20|||||||||2
1638872610000|2021-12-07 10:23:30|||||||||11
1638872620000|2021-12-07 10:23:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|679
1638872630000|2021-12-07 10:23:50||98.34||98.34||98.34||98.34|20
1638872640000|2021-12-07 10:24:00|98.42|98.39|98.42|98.34|98.42|98.39|98.42|98.34|22
1638872650000|2021-12-07 10:24:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|100
1638872660000|2021-12-07 10:24:20|||||||||29
1638872670000|2021-12-07 10:24:30|||||||||10
1638872680000|2021-12-07 10:24:40||98.34||98.39||98.39||98.34|85
1638872690000|2021-12-07 10:24:50||98.34||98.39||98.39||98.34|25
1638872700000|2021-12-07 10:25:00|||||||||10
1638872710000|2021-12-07 10:25:10||98.34||98.39||98.39||98.34|39
1638872720000|2021-12-07 10:25:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|28
1638872730000|2021-12-07 10:25:30|98.47||98.47||98.47||98.47||95
1638872740000|2021-12-07 10:25:40||98.39||98.39||98.39||98.39|126
1638872750000|2021-12-07 10:25:50|||||||||10
1638872760000|2021-12-07 10:26:00|||||||||11
1638872770000|2021-12-07 10:26:10|||||||||21
1638872780000|2021-12-07 10:26:20|||||||||29
1638872790000|2021-12-07 10:26:30|||||||||11
1638872800000|2021-12-07 10:26:40|||||||||19
1638872810000|2021-12-07 10:26:50|||||||||20
1638872820000|2021-12-07 10:27:00|||||||||20
1638872830000|2021-12-07 10:27:10|||||||||1
1638872840000|2021-12-07 10:27:20|||||||||211
1638872850000|2021-12-07 10:27:30|||||||||257
1638872860000|2021-12-07 10:27:40|||||||||47
1638872870000|2021-12-07 10:27:50|||||||||62
1638872880000|2021-12-07 10:28:00|||||||||47
1638872890000|2021-12-07 10:28:10|||||||||184
1638872900000|2021-12-07 10:28:20|||||||||38
1638872910000|2021-12-07 10:28:30|||||||||2
1638872920000|2021-12-07 10:28:40|||||||||1
1638872930000|2021-12-07 10:28:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|70
1638872940000|2021-12-07 10:29:00|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|53
1638872950000|2021-12-07 10:29:10|||||||||1
1638872960000|2021-12-07 10:29:20|||||||||195
1638872970000|2021-12-07 10:29:30|||||||||10
1638872980000|2021-12-07 10:29:40|||||||||2
1638872990000|2021-12-07 10:29:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|439
1638873000000|2021-12-07 10:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|13
1638873010000|2021-12-07 10:30:10|98.52||98.47||98.52||98.47||20
1638873020000|2021-12-07 10:30:20|||||||||2
1638873030000|2021-12-07 10:30:30|98.52||98.47||98.52||98.47||5
1638873040000|2021-12-07 10:30:40|||||||||1
1638873050000|2021-12-07 10:30:50|||||||||21
1638873060000|2021-12-07 10:31:00|||||||||9
1638873070000|2021-12-07 10:31:10|||||||||74
1638873080000|2021-12-07 10:31:20|||||||||97
1638873100000|2021-12-07 10:31:40|||||||||43
1638873110000|2021-12-07 10:31:50|||||||||60
1638873120000|2021-12-07 10:32:00|||||||||2
1638873130000|2021-12-07 10:32:10|||||||||280
1638873140000|2021-12-07 10:32:20||98.34||98.39||98.39||98.34|48
1638873150000|2021-12-07 10:32:30||98.34||98.39||98.39||98.34|4
1638873160000|2021-12-07 10:32:40|||||||||2
1638873170000|2021-12-07 10:32:50|||||||||2
1638873180000|2021-12-07 10:33:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|216
1638873190000|2021-12-07 10:33:10|||||||||103
1638873200000|2021-12-07 10:33:20|||||||||13
1638873240000|2021-12-07 10:34:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|77
1638873250000|2021-12-07 10:34:10|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|16
1638873270000|2021-12-07 10:34:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|30
1638873290000|2021-12-07 10:34:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|21
1638873300000|2021-12-07 10:35:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|173
1638873340000|2021-12-07 10:35:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|382
1638873380000|2021-12-07 10:36:20|||||||||2
1638873400000|2021-12-07 10:36:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|68
1638873460000|2021-12-07 10:37:40|||||||||2
1638873470000|2021-12-07 10:37:50|||||||||1
1638873490000|2021-12-07 10:38:10|||||||||4
1638873500000|2021-12-07 10:38:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|94
1638873510000|2021-12-07 10:38:30|||||||||4
1638873540000|2021-12-07 10:39:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|502
1638873550000|2021-12-07 10:39:10|||||||||9
1638873560000|2021-12-07 10:39:20|||||||||2
1638873570000|2021-12-07 10:39:30|||||||||2
1638873580000|2021-12-07 10:39:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|384
1638873590000|2021-12-07 10:39:50|||||||||1
1638873600000|2021-12-07 10:40:00|||||||||2
1638873610000|2021-12-07 10:40:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|322
1638873620000|2021-12-07 10:40:20|||||||||11
1638873630000|2021-12-07 10:40:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|331
1638873640000|2021-12-07 10:40:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|111
1638873650000|2021-12-07 10:40:50|||||||||1
1638873660000|2021-12-07 10:41:00|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|109
1638873670000|2021-12-07 10:41:10|||||||||3
1638873690000|2021-12-07 10:41:30|98.42||98.42||98.42||98.42||0
1638873710000|2021-12-07 10:41:50|||||||||5
1638873720000|2021-12-07 10:42:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|19
1638873750000|2021-12-07 10:42:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|178
1638873760000|2021-12-07 10:42:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|46
1638873780000|2021-12-07 10:43:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|142
1638873790000|2021-12-07 10:43:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|121
1638873800000|2021-12-07 10:43:20|||||||||17
1638873810000|2021-12-07 10:43:30|||||||||10
1638873830000|2021-12-07 10:43:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|467
1638873840000|2021-12-07 10:44:00||98.24||98.29||98.29||98.24|141
1638873850000|2021-12-07 10:44:10|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|106
1638873860000|2021-12-07 10:44:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|34
1638873870000|2021-12-07 10:44:30|||||||||7
1638873890000|2021-12-07 10:44:50|||||||||56
1638873900000|2021-12-07 10:45:00|||||||||80
1638873920000|2021-12-07 10:45:20|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|43
1638873940000|2021-12-07 10:45:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|4
1638873950000|2021-12-07 10:45:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|17
1638873960000|2021-12-07 10:46:00||98.19||98.19||98.19||98.19|1
1638873970000|2021-12-07 10:46:10|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.24|94
1638873980000|2021-12-07 10:46:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|24
1638873990000|2021-12-07 10:46:30|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|50
1638874000000|2021-12-07 10:46:40||98.24||98.24||98.24||98.24|0
1638874010000|2021-12-07 10:46:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|3
1638874090000|2021-12-07 10:48:10|||||||||3
1638874150000|2021-12-07 10:49:10|||||||||4
1638874180000|2021-12-07 10:49:40|||||||||194
1638874190000|2021-12-07 10:49:50|||||||||103
1638874200000|2021-12-07 10:50:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|597
1638874210000|2021-12-07 10:50:10|||||||||96
1638874220000|2021-12-07 10:50:20|98.32|98.24|98.42|98.34|98.42|98.34|98.27|98.24|252
1638874230000|2021-12-07 10:50:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|3
1638874240000|2021-12-07 10:50:40|||||||||6
1638874280000|2021-12-07 10:51:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|42
1638874310000|2021-12-07 10:51:50|98.47||98.42||98.47||98.42||188
1638874350000|2021-12-07 10:52:30|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|194
1638874360000|2021-12-07 10:52:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|7
1638874370000|2021-12-07 10:52:50|||||||||37
1638874410000|2021-12-07 10:53:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|116
1638874420000|2021-12-07 10:53:40|||||||||2
1638874470000|2021-12-07 10:54:30|||||||||219
1638874480000|2021-12-07 10:54:40|||||||||30
1638874490000|2021-12-07 10:54:50|98.37||98.32||98.37||98.32||13
1638874510000|2021-12-07 10:55:10|||||||||16
1638874520000|2021-12-07 10:55:20|||||||||211
1638874540000|2021-12-07 10:55:40|||||||||23
1638874560000|2021-12-07 10:56:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|102
1638874570000|2021-12-07 10:56:10|||||||||2
1638874580000|2021-12-07 10:56:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|46
1638874590000|2021-12-07 10:56:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|52
1638874600000|2021-12-07 10:56:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|1
1638874660000|2021-12-07 10:57:40|98.37||98.37||98.37||98.37||148
1638874670000|2021-12-07 10:57:50|98.32||98.37||98.37||98.32||85
1638874680000|2021-12-07 10:58:00|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.29|35
1638874720000|2021-12-07 10:58:40|||||||||3
1638874780000|2021-12-07 10:59:40|||||||||2
1638874790000|2021-12-07 10:59:50|||||||||1
1638874800000|2021-12-07 11:00:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|73
1638874810000|2021-12-07 11:00:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|117
1638874820000|2021-12-07 11:00:20|||||||||13
1638874830000|2021-12-07 11:00:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|7
1638874840000|2021-12-07 11:00:40|||||||||2
1638874860000|2021-12-07 11:01:00|||||||||23
1638874870000|2021-12-07 11:01:10|||||||||1
1638874880000|2021-12-07 11:01:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|11
1638874900000|2021-12-07 11:01:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|53
1638874930000|2021-12-07 11:02:10||98.19||98.24||98.24||98.19|283
1638874950000|2021-12-07 11:02:30|98.37||98.32||98.37||98.32||111
1638875010000|2021-12-07 11:03:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|55
1638875030000|2021-12-07 11:03:50|||||||||2
1638875050000|2021-12-07 11:04:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|133
1638875070000|2021-12-07 11:04:30|||||||||29
1638875080000|2021-12-07 11:04:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|19
1638875100000|2021-12-07 11:05:00|||||||||4
1638875110000|2021-12-07 11:05:10|||||||||2
1638875120000|2021-12-07 11:05:20|||||||||35
1638875130000|2021-12-07 11:05:30|||||||||61
1638875140000|2021-12-07 11:05:40|98.42||98.37||98.42||98.37||146
1638875150000|2021-12-07 11:05:50|98.42||98.37||98.42||98.37||304
1638875160000|2021-12-07 11:06:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|60
1638875170000|2021-12-07 11:06:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|65
1638875180000|2021-12-07 11:06:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|55
1638875250000|2021-12-07 11:07:30||98.29||98.29||98.29||98.29|267
1638875260000|2021-12-07 11:07:40||98.34||98.34||98.34||98.34|157
1638875280000|2021-12-07 11:08:00|||||||||12
1638875290000|2021-12-07 11:08:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|182
1638875300000|2021-12-07 11:08:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|152
1638875320000|2021-12-07 11:08:40|||||||||2
1638875330000|2021-12-07 11:08:50|||||||||318
1638875340000|2021-12-07 11:09:00|||||||||1
1638875360000|2021-12-07 11:09:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|61
1638875380000|2021-12-07 11:09:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|214
1638875390000|2021-12-07 11:09:50|||||||||1
1638875400000|2021-12-07 11:10:00|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|260
1638875410000|2021-12-07 11:10:10|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|13
1638875440000|2021-12-07 11:10:40||98.29||98.29||98.29||98.29|383
1638875450000|2021-12-07 11:10:50|98.37||98.37||98.37||98.37||7
1638875460000|2021-12-07 11:11:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|48
1638875490000|2021-12-07 11:11:30|||||||||4
1638875500000|2021-12-07 11:11:40||98.29||98.34||98.34||98.29|13
1638875510000|2021-12-07 11:11:50|||||||||2
1638875530000|2021-12-07 11:12:10|||||||||2
1638875540000|2021-12-07 11:12:20|||||||||442
1638875640000|2021-12-07 11:14:00|||||||||2
1638875650000|2021-12-07 11:14:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|107
1638875660000|2021-12-07 11:14:20|||||||||14
1638875670000|2021-12-07 11:14:30|||||||||11
1638875700000|2021-12-07 11:15:00|||||||||2
1638875710000|2021-12-07 11:15:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|144
1638875720000|2021-12-07 11:15:20|||||||||3
1638875760000|2021-12-07 11:16:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|142
1638875810000|2021-12-07 11:16:50|||||||||3
1638875860000|2021-12-07 11:17:40|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|126
1638875880000|2021-12-07 11:18:00|||||||||9
1638875910000|2021-12-07 11:18:30|||||||||11
1638875940000|2021-12-07 11:19:00|||||||||44
1638875960000|2021-12-07 11:19:20|||||||||1
1638875970000|2021-12-07 11:19:30|||||||||5
1638875980000|2021-12-07 11:19:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|254
1638875990000|2021-12-07 11:19:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|402
1638876000000|2021-12-07 11:20:00|||||||||70
1638876010000|2021-12-07 11:20:10|||||||||2
1638876020000|2021-12-07 11:20:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|4
1638876030000|2021-12-07 11:20:30|||||||||2
1638876050000|2021-12-07 11:20:50|||||||||1
1638876060000|2021-12-07 11:21:00|||||||||2
1638876070000|2021-12-07 11:21:10|||||||||2
1638876080000|2021-12-07 11:21:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|12
1638876100000|2021-12-07 11:21:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|10
1638876110000|2021-12-07 11:21:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|2
1638876120000|2021-12-07 11:22:00|||||||||12
1638876130000|2021-12-07 11:22:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|6
1638876200000|2021-12-07 11:23:20|||||||||2
1638876210000|2021-12-07 11:23:30|||||||||1
1638876220000|2021-12-07 11:23:40|||||||||1
1638876230000|2021-12-07 11:23:50|||||||||3
1638876270000|2021-12-07 11:24:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|213
1638876300000|2021-12-07 11:25:00|||||||||8
1638876310000|2021-12-07 11:25:10|98.37|98.29|98.37|98.29|98.37|98.34|98.37|98.29|136
1638876320000|2021-12-07 11:25:20|||||||||11
1638876340000|2021-12-07 11:25:40|||||||||2
1638876410000|2021-12-07 11:26:50|||||||||2
1638876420000|2021-12-07 11:27:00|||||||||1
1638876440000|2021-12-07 11:27:20|||||||||4
1638876460000|2021-12-07 11:27:40|||||||||155
1638876480000|2021-12-07 11:28:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|28
1638876490000|2021-12-07 11:28:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|12
1638876510000|2021-12-07 11:28:30|||||||||1
1638876520000|2021-12-07 11:28:40|||||||||1
1638876530000|2021-12-07 11:28:50|||||||||1
1638876550000|2021-12-07 11:29:10|||||||||9
1638876560000|2021-12-07 11:29:20|||||||||4
1638876580000|2021-12-07 11:29:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|187
1638876590000|2021-12-07 11:29:50|||||||||1
1638876600000|2021-12-07 11:30:00|||||||||2
1638876610000|2021-12-07 11:30:10|98.42||98.42||98.42||98.42||85
1638876620000|2021-12-07 11:30:20||98.34||98.34||98.34||98.34|0
1638876630000|2021-12-07 11:30:30|||||||||1
1638876650000|2021-12-07 11:30:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|10
1638876670000|2021-12-07 11:31:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|62
1638876680000|2021-12-07 11:31:20|||||||||2
1638876690000|2021-12-07 11:31:30||98.29||98.34||98.34||98.29|34
1638876700000|2021-12-07 11:31:40||98.29||98.29||98.34||98.29|18
1638876710000|2021-12-07 11:31:50|98.37||98.37||98.37||98.37||2
1638876720000|2021-12-07 11:32:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|53
1638876730000|2021-12-07 11:32:10|98.42||98.42||98.42||98.42||5
1638876740000|2021-12-07 11:32:20|98.37||98.37||98.37||98.37||277
1638876750000|2021-12-07 11:32:30|||||||||2
1638876770000|2021-12-07 11:32:50|||||||||2
1638876790000|2021-12-07 11:33:10|||||||||1
1638876800000|2021-12-07 11:33:20|||||||||1
1638876830000|2021-12-07 11:33:50|||||||||5
1638876850000|2021-12-07 11:34:10|||||||||2
1638876860000|2021-12-07 11:34:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|54
1638876880000|2021-12-07 11:34:40|||||||||26
1638876890000|2021-12-07 11:34:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|37
1638876910000|2021-12-07 11:35:10|||||||||5
1638876930000|2021-12-07 11:35:30|98.42||98.37||98.42||98.37||17
1638876940000|2021-12-07 11:35:40|||||||||2
1638876960000|2021-12-07 11:36:00|||||||||2
1638876990000|2021-12-07 11:36:30|||||||||208
1638877010000|2021-12-07 11:36:50|||||||||2
1638877020000|2021-12-07 11:37:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|122
1638877040000|2021-12-07 11:37:20|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|13
1638877060000|2021-12-07 11:37:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|54
1638877080000|2021-12-07 11:38:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|65
1638877090000|2021-12-07 11:38:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|4
1638877140000|2021-12-07 11:39:00|||||||||11
1638877170000|2021-12-07 11:39:30|||||||||2
1638877200000|2021-12-07 11:40:00|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|166
1638877220000|2021-12-07 11:40:20|||||||||2
1638877240000|2021-12-07 11:40:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|52
1638877290000|2021-12-07 11:41:30|||||||||5
1638877320000|2021-12-07 11:42:00|||||||||1
1638877330000|2021-12-07 11:42:10|||||||||1
1638877370000|2021-12-07 11:42:50|||||||||3
1638877390000|2021-12-07 11:43:10|||||||||1
1638877400000|2021-12-07 11:43:20|||||||||2
1638877420000|2021-12-07 11:43:40|||||||||1
1638877430000|2021-12-07 11:43:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|79
1638877440000|2021-12-07 11:44:00||98.29||98.29||98.29||98.29|5
1638877450000|2021-12-07 11:44:10||98.34||98.34||98.34||98.34|0
1638877460000|2021-12-07 11:44:20|||||||||63
1638877490000|2021-12-07 11:44:50|||||||||2
1638877520000|2021-12-07 11:45:20|||||||||47
1638877530000|2021-12-07 11:45:30|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|27
1638877540000|2021-12-07 11:45:40|||||||||2
1638877560000|2021-12-07 11:46:00|||||||||81
1638877570000|2021-12-07 11:46:10|||||||||322
1638877630000|2021-12-07 11:47:10|||||||||2
1638877670000|2021-12-07 11:47:50|||||||||3
1638877680000|2021-12-07 11:48:00|98.47||98.42||98.47||98.42||27
1638877710000|2021-12-07 11:48:30|||||||||2
1638877730000|2021-12-07 11:48:50|||||||||5
1638877760000|2021-12-07 11:49:20|||||||||30
1638877780000|2021-12-07 11:49:40|||||||||2
1638877790000|2021-12-07 11:49:50|||||||||2
1638877800000|2021-12-07 11:50:00|||||||||17
1638877810000|2021-12-07 11:50:10|||||||||2
1638877820000|2021-12-07 11:50:20|||||||||2
1638877830000|2021-12-07 11:50:30|98.47||98.42||98.47||98.42||91
1638877840000|2021-12-07 11:50:40|||||||||2
1638877860000|2021-12-07 11:51:00|||||||||2
1638877870000|2021-12-07 11:51:10|||||||||2
1638877900000|2021-12-07 11:51:40|||||||||4
1638877920000|2021-12-07 11:52:00|||||||||62
1638877950000|2021-12-07 11:52:30|||||||||6
1638877960000|2021-12-07 11:52:40|||||||||2
1638877970000|2021-12-07 11:52:50|||||||||43
1638878000000|2021-12-07 11:53:20|||||||||2
1638878010000|2021-12-07 11:53:30|||||||||2
1638878020000|2021-12-07 11:53:40|||||||||1080
1638878040000|2021-12-07 11:54:00|||||||||1080
1638878050000|2021-12-07 11:54:10|||||||||5
1638878060000|2021-12-07 11:54:20|||||||||3
1638878070000|2021-12-07 11:54:30|||||||||7
1638878090000|2021-12-07 11:54:50|||||||||18
1638878100000|2021-12-07 11:55:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|273
1638878110000|2021-12-07 11:55:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|49
1638878120000|2021-12-07 11:55:20|||||||||20
1638878130000|2021-12-07 11:55:30||98.29||98.34||98.34||98.29|14
1638878140000|2021-12-07 11:55:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|41
1638878150000|2021-12-07 11:55:50|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|14
1638878160000|2021-12-07 11:56:00|98.42||98.37||98.42||98.37||23
1638878170000|2021-12-07 11:56:10|||||||||29
1638878210000|2021-12-07 11:56:50|||||||||22
1638878220000|2021-12-07 11:57:00|98.42||98.42||98.42||98.42||45
1638878230000|2021-12-07 11:57:10||98.34||98.34||98.34||98.34|24
1638878250000|2021-12-07 11:57:30|98.37|98.29|98.37|98.29|98.42|98.29|98.37|98.29|10
1638878260000|2021-12-07 11:57:40|||||||||15
1638878300000|2021-12-07 11:58:20|||||||||46
1638878320000|2021-12-07 11:58:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|160
1638878350000|2021-12-07 11:59:10|||||||||101
1638878360000|2021-12-07 11:59:20||98.24||98.24||98.24||98.24|0
1638878380000|2021-12-07 11:59:40|98.32||98.32||98.32||98.32||41
1638878400000|2021-12-07 12:00:00||98.19||98.24||98.24||98.19|120
1638878410000|2021-12-07 12:00:10||98.19||98.24||98.24||98.19|70
1638878420000|2021-12-07 12:00:20||98.19||98.19||98.24||98.19|0
1638878430000|2021-12-07 12:00:30|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.19|19
1638878440000|2021-12-07 12:00:40|||||||||27
1638878450000|2021-12-07 12:00:50|||||||||2
1638878460000|2021-12-07 12:01:00||98.14||98.14||98.19||98.14|66
1638878470000|2021-12-07 12:01:10||98.19||98.19||98.19||98.14|32
1638878500000|2021-12-07 12:01:40|||||||||56
1638878510000|2021-12-07 12:01:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|40
1638878520000|2021-12-07 12:02:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|11
1638878530000|2021-12-07 12:02:10|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|17
1638878550000|2021-12-07 12:02:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|28
1638878560000|2021-12-07 12:02:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|68
1638878590000|2021-12-07 12:03:10|||||||||73
1638878620000|2021-12-07 12:03:40|||||||||90
1638878630000|2021-12-07 12:03:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|352
1638878650000|2021-12-07 12:04:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|187
1638878660000|2021-12-07 12:04:20|||||||||85
1638878680000|2021-12-07 12:04:40|||||||||45
1638878700000|2021-12-07 12:05:00|||||||||781
1638878710000|2021-12-07 12:05:10|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|37
1638878720000|2021-12-07 12:05:20||98.19||98.14||98.19||98.14|0
1638878730000|2021-12-07 12:05:30|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.19|23
1638878740000|2021-12-07 12:05:40||98.14||98.19||98.19||98.14|31
1638878750000|2021-12-07 12:05:50|||||||||28
1638878760000|2021-12-07 12:06:00|||||||||47
1638878770000|2021-12-07 12:06:10|||||||||49
1638878790000|2021-12-07 12:06:30|||||||||2
1638878800000|2021-12-07 12:06:40|||||||||27
1638878810000|2021-12-07 12:06:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1638878820000|2021-12-07 12:07:00||98.19||98.24||98.24||98.19|48
1638878830000|2021-12-07 12:07:10|||||||||44
1638878850000|2021-12-07 12:07:30|||||||||67
1638878860000|2021-12-07 12:07:40|98.37|98.29|98.37|98.24|98.37|98.29|98.37|98.24|46
1638878870000|2021-12-07 12:07:50|||||||||540
1638878880000|2021-12-07 12:08:00||98.29||98.24||98.29||98.24|9
1638878890000|2021-12-07 12:08:10||98.29||98.29||98.29||98.29|102
1638878920000|2021-12-07 12:08:40|||||||||66
1638878950000|2021-12-07 12:09:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|81
1638878960000|2021-12-07 12:09:20|||||||||1
1638878980000|2021-12-07 12:09:40|||||||||15
1638878990000|2021-12-07 12:09:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|146
1638879000000|2021-12-07 12:10:00|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|139
1638879010000|2021-12-07 12:10:10||98.24||98.24||98.24||98.24|37
1638879020000|2021-12-07 12:10:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|54
1638879030000|2021-12-07 12:10:30|98.32||98.27||98.32||98.27||3
1638879040000|2021-12-07 12:10:40|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|49
1638879060000|2021-12-07 12:11:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|28
1638879070000|2021-12-07 12:11:10|||||||||46
1638879100000|2021-12-07 12:11:40|||||||||105
1638879120000|2021-12-07 12:12:00|||||||||381
1638879130000|2021-12-07 12:12:10|||||||||20
1638879160000|2021-12-07 12:12:40|||||||||31
1638879180000|2021-12-07 12:13:00|||||||||4
1638879190000|2021-12-07 12:13:10|||||||||43
1638879220000|2021-12-07 12:13:40|||||||||137
1638879230000|2021-12-07 12:13:50|||||||||214
1638879250000|2021-12-07 12:14:10|||||||||102
1638879270000|2021-12-07 12:14:30|||||||||50
1638879280000|2021-12-07 12:14:40|||||||||35
1638879300000|2021-12-07 12:15:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|102
1638879310000|2021-12-07 12:15:10|||||||||16
1638879340000|2021-12-07 12:15:40|||||||||1
1638879350000|2021-12-07 12:15:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|130
1638879360000|2021-12-07 12:16:00|98.32||98.32||98.32||98.32||16
1638879370000|2021-12-07 12:16:10|98.27||98.27||98.27||98.27||28
1638879400000|2021-12-07 12:16:40|||||||||36
1638879430000|2021-12-07 12:17:10|||||||||44
1638879460000|2021-12-07 12:17:40|||||||||3
1638879470000|2021-12-07 12:17:50|||||||||48
1638879480000|2021-12-07 12:18:00|||||||||3
1638879490000|2021-12-07 12:18:10|||||||||43
1638879500000|2021-12-07 12:18:20|||||||||2
1638879510000|2021-12-07 12:18:30|||||||||3
1638879520000|2021-12-07 12:18:40|||||||||27
1638879530000|2021-12-07 12:18:50|||||||||5
1638879540000|2021-12-07 12:19:00|||||||||2
1638879550000|2021-12-07 12:19:10|||||||||26
1638879560000|2021-12-07 12:19:20|||||||||3
1638879570000|2021-12-07 12:19:30|||||||||2
1638879580000|2021-12-07 12:19:40|||||||||48
1638879590000|2021-12-07 12:19:50|||||||||3
1638879600000|2021-12-07 12:20:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|267
1638879620000|2021-12-07 12:20:20|||||||||25
1638879640000|2021-12-07 12:20:40|||||||||37
1638879660000|2021-12-07 12:21:00|||||||||50
1638879670000|2021-12-07 12:21:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|62
1638879680000|2021-12-07 12:21:20|||||||||2
1638879690000|2021-12-07 12:21:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|82
1638879710000|2021-12-07 12:21:50|||||||||27
1638879720000|2021-12-07 12:22:00|||||||||36
1638879730000|2021-12-07 12:22:10|||||||||32
1638879740000|2021-12-07 12:22:20|||||||||31
1638879750000|2021-12-07 12:22:30|||||||||3
1638879760000|2021-12-07 12:22:40|||||||||89
1638879770000|2021-12-07 12:22:50|||||||||1
1638879780000|2021-12-07 12:23:00|||||||||3
1638879790000|2021-12-07 12:23:10|||||||||4
1638879800000|2021-12-07 12:23:20|||||||||26
1638879810000|2021-12-07 12:23:30|||||||||4
1638879820000|2021-12-07 12:23:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|144
1638879840000|2021-12-07 12:24:00|||||||||1
1638879850000|2021-12-07 12:24:10|||||||||42
1638879870000|2021-12-07 12:24:30|||||||||1
1638879880000|2021-12-07 12:24:40|||||||||34
1638879900000|2021-12-07 12:25:00|||||||||54
1638879920000|2021-12-07 12:25:20|||||||||59
1638879930000|2021-12-07 12:25:30|||||||||6
1638879940000|2021-12-07 12:25:40|||||||||25
1638879950000|2021-12-07 12:25:50|||||||||768
1638879990000|2021-12-07 12:26:30|||||||||65
1638880000000|2021-12-07 12:26:40|||||||||25
1638880020000|2021-12-07 12:27:00|||||||||13
1638880050000|2021-12-07 12:27:30|||||||||146
1638880080000|2021-12-07 12:28:00|||||||||83
1638880110000|2021-12-07 12:28:30|||||||||33
1638880130000|2021-12-07 12:28:50|||||||||35
1638880140000|2021-12-07 12:29:00|||||||||4
1638880150000|2021-12-07 12:29:10|||||||||31
1638880160000|2021-12-07 12:29:20|||||||||16
1638880170000|2021-12-07 12:29:30|||||||||22
1638880180000|2021-12-07 12:29:40|||||||||10
1638880190000|2021-12-07 12:29:50|||||||||17
1638880200000|2021-12-07 12:30:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|72
1638880220000|2021-12-07 12:30:20|||||||||6
1638880230000|2021-12-07 12:30:30|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|51
1638880240000|2021-12-07 12:30:40|98.17||98.22||98.22||98.17||15
1638880250000|2021-12-07 12:30:50||98.14||98.14||98.14||98.14|12
1638880260000|2021-12-07 12:31:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|14
1638880300000|2021-12-07 12:31:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|86
1638880320000|2021-12-07 12:32:00|||||||||6
1638880330000|2021-12-07 12:32:10|||||||||8
1638880340000|2021-12-07 12:32:20|||||||||7
1638880350000|2021-12-07 12:32:30|||||||||78
1638880360000|2021-12-07 12:32:40|||||||||18
1638880370000|2021-12-07 12:32:50|||||||||146
1638880380000|2021-12-07 12:33:00|||||||||130
1638880400000|2021-12-07 12:33:20|||||||||6
1638880410000|2021-12-07 12:33:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|842
1638880420000|2021-12-07 12:33:40||98.04||98.04||98.04||98.04|202
1638880440000|2021-12-07 12:34:00|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.99|397
1638880450000|2021-12-07 12:34:10|98.07||98.07||98.07||98.07||0
1638880500000|2021-12-07 12:35:00|||||||||3
1638880510000|2021-12-07 12:35:10|||||||||36
1638880540000|2021-12-07 12:35:40|||||||||25
1638880550000|2021-12-07 12:35:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|139
1638880560000|2021-12-07 12:36:00|||||||||75
1638880580000|2021-12-07 12:36:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|108
1638880600000|2021-12-07 12:36:40||97.99||97.99||97.99||97.99|0
1638880610000|2021-12-07 12:36:50||98.04||98.04||98.04||98.04|0
1638880620000|2021-12-07 12:37:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|0
1638880630000|2021-12-07 12:37:10|||||||||14
1638880680000|2021-12-07 12:38:00||97.94||97.94||97.99||97.94|77
1638880690000|2021-12-07 12:38:10|98.02||98.02||98.02||98.02||0
1638880700000|2021-12-07 12:38:20|||||||||1
1638880710000|2021-12-07 12:38:30|||||||||40
1638880730000|2021-12-07 12:38:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|74
1638880770000|2021-12-07 12:39:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|6
1638880800000|2021-12-07 12:40:00|||||||||2
1638880830000|2021-12-07 12:40:30|||||||||2
1638880850000|2021-12-07 12:40:50|98.07||98.07||98.07||98.07||46
1638880860000|2021-12-07 12:41:00||97.99||97.94||97.99||97.94|5
1638880870000|2021-12-07 12:41:10|98.02||98.02||98.02||98.02||0
1638880890000|2021-12-07 12:41:30||97.89||97.89||97.89||97.89|73
1638880900000|2021-12-07 12:41:40|97.97||97.97||97.97||97.97||0
1638880910000|2021-12-07 12:41:50|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|45
1638880970000|2021-12-07 12:42:50|98.02||98.02||98.02||98.02||18
1638881000000|2021-12-07 12:43:20||97.94||97.94||97.94||97.89|9
1638881020000|2021-12-07 12:43:40||97.89||97.89||97.89||97.89|4
1638881030000|2021-12-07 12:43:50||97.94||97.94||97.94||97.89|0
1638881060000|2021-12-07 12:44:20|||||||||9
1638881100000|2021-12-07 12:45:00|||||||||2
1638881110000|2021-12-07 12:45:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|49
1638881120000|2021-12-07 12:45:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|54
1638881170000|2021-12-07 12:46:10|||||||||27
1638881250000|2021-12-07 12:47:30|||||||||2
1638881270000|2021-12-07 12:47:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|106
1638881290000|2021-12-07 12:48:10|||||||||10
1638881300000|2021-12-07 12:48:20||97.94||97.99||97.99||97.94|2
1638881360000|2021-12-07 12:49:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|18
1638881390000|2021-12-07 12:49:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|10
1638881400000|2021-12-07 12:50:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|6
1638881410000|2021-12-07 12:50:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5
1638881420000|2021-12-07 12:50:20|||||||||1
1638881450000|2021-12-07 12:50:50|||||||||1
1638881480000|2021-12-07 12:51:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|16
1638881500000|2021-12-07 12:51:40|98.07||98.02||98.07||98.02||4
1638881520000|2021-12-07 12:52:00|||||||||1
1638881540000|2021-12-07 12:52:20|||||||||1
1638881550000|2021-12-07 12:52:30|||||||||5
1638881570000|2021-12-07 12:52:50|||||||||1
1638881580000|2021-12-07 12:53:00|||||||||4
1638881590000|2021-12-07 12:53:10|||||||||13
1638881610000|2021-12-07 12:53:30|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|6
1638881620000|2021-12-07 12:53:40||97.89||97.94||97.94||97.89|0
1638881640000|2021-12-07 12:54:00|||||||||6
1638881730000|2021-12-07 12:55:30|||||||||3
1638881740000|2021-12-07 12:55:40||97.89||97.94||97.94||97.89|20
1638881750000|2021-12-07 12:55:50||97.89||97.94||97.94||97.89|0
1638881760000|2021-12-07 12:56:00||97.89||97.94||97.94||97.89|9
1638881770000|2021-12-07 12:56:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|31
1638881790000|2021-12-07 12:56:30|||||||||2
1638881800000|2021-12-07 12:56:40|||||||||2
1638881810000|2021-12-07 12:56:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|52
1638881820000|2021-12-07 12:57:00|||||||||2
1638881850000|2021-12-07 12:57:30|||||||||2
1638881860000|2021-12-07 12:57:40|||||||||4
1638881890000|2021-12-07 12:58:10|||||||||5
1638881910000|2021-12-07 12:58:30|||||||||2
1638881930000|2021-12-07 12:58:50|||||||||112
1638881940000|2021-12-07 12:59:00|||||||||17
1638881950000|2021-12-07 12:59:10|||||||||1
1638881970000|2021-12-07 12:59:30|||||||||2
1638881980000|2021-12-07 12:59:40|||||||||5
1638881990000|2021-12-07 12:59:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|4
1638882000000|2021-12-07 13:00:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|12
1638882010000|2021-12-07 13:00:10||97.94||97.99||97.99||97.94|0
1638882040000|2021-12-07 13:00:40||97.94||97.99||97.99||97.94|0
1638882070000|2021-12-07 13:01:10|||||||||2
1638882090000|2021-12-07 13:01:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|8
1638882100000|2021-12-07 13:01:40|||||||||3
1638882120000|2021-12-07 13:02:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|11
1638882170000|2021-12-07 13:02:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|16
1638882190000|2021-12-07 13:03:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|11
1638882200000|2021-12-07 13:03:20|||||||||1440
1638882230000|2021-12-07 13:03:50|||||||||3
1638882240000|2021-12-07 13:04:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|40
1638882270000|2021-12-07 13:04:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|20
1638882290000|2021-12-07 13:04:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|35
1638882310000|2021-12-07 13:05:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|11
1638882320000|2021-12-07 13:05:20|||||||||2
1638882340000|2021-12-07 13:05:40|||||||||2
1638882360000|2021-12-07 13:06:00|||||||||2
1638882370000|2021-12-07 13:06:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|185
1638882380000|2021-12-07 13:06:20|||||||||4
1638882430000|2021-12-07 13:07:10|||||||||2
1638882450000|2021-12-07 13:07:30|98.12||98.07||98.12||98.07||40
1638882460000|2021-12-07 13:07:40|98.12||98.07||98.12||98.07||18
1638882470000|2021-12-07 13:07:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|2
1638882490000|2021-12-07 13:08:10|||||||||4
1638882500000|2021-12-07 13:08:20|||||||||9
1638882510000|2021-12-07 13:08:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|51
1638882520000|2021-12-07 13:08:40||97.99||97.99||98.04||97.99|0
1638882530000|2021-12-07 13:08:50|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|46
1638882540000|2021-12-07 13:09:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|28
1638882550000|2021-12-07 13:09:10|98.12||98.07||98.12||98.07||2
1638882560000|2021-12-07 13:09:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|7
1638882590000|2021-12-07 13:09:50|||||||||1
1638882600000|2021-12-07 13:10:00|||||||||1
1638882630000|2021-12-07 13:10:30|||||||||1
1638882640000|2021-12-07 13:10:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|16
1638882660000|2021-12-07 13:11:00|||||||||6
1638882690000|2021-12-07 13:11:30|||||||||5
1638882700000|2021-12-07 13:11:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|60
1638882730000|2021-12-07 13:12:10|||||||||121
1638882740000|2021-12-07 13:12:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|15
1638882760000|2021-12-07 13:12:40|||||||||1
1638882780000|2021-12-07 13:13:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|207
1638882790000|2021-12-07 13:13:10|||||||||200
1638882820000|2021-12-07 13:13:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|23
1638882830000|2021-12-07 13:13:50|98.32|98.14|98.32|98.24|98.32|98.24|98.32|98.14|486
1638882900000|2021-12-07 13:15:00|||||||||2
1638882910000|2021-12-07 13:15:10|||||||||59
1638882920000|2021-12-07 13:15:20|||||||||12
1638882960000|2021-12-07 13:16:00|||||||||10
1638882980000|2021-12-07 13:16:20|||||||||49
1638883010000|2021-12-07 13:16:50|||||||||3
1638883020000|2021-12-07 13:17:00|||||||||3
1638883050000|2021-12-07 13:17:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|12
1638883060000|2021-12-07 13:17:40|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|19
1638883070000|2021-12-07 13:17:50||98.24||98.29||98.29||98.24|0
1638883080000|2021-12-07 13:18:00|||||||||9
1638883090000|2021-12-07 13:18:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|40
1638883110000|2021-12-07 13:18:30|||||||||2
1638883120000|2021-12-07 13:18:40|||||||||5000
1638883140000|2021-12-07 13:19:00|||||||||483
1638883150000|2021-12-07 13:19:10|||||||||3
1638883200000|2021-12-07 13:20:00|||||||||66
1638883210000|2021-12-07 13:20:10|||||||||62
1638883220000|2021-12-07 13:20:20|||||||||75
1638883260000|2021-12-07 13:21:00|||||||||2
1638883270000|2021-12-07 13:21:10|||||||||2
1638883290000|2021-12-07 13:21:30|||||||||62
1638883340000|2021-12-07 13:22:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|101
1638883360000|2021-12-07 13:22:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|6
1638883440000|2021-12-07 13:24:00|||||||||2864
1638883450000|2021-12-07 13:24:10|||||||||2
1638883470000|2021-12-07 13:24:30|||||||||1
1638883480000|2021-12-07 13:24:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|48
1638883490000|2021-12-07 13:24:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|322
1638883520000|2021-12-07 13:25:20|||||||||1
1638883540000|2021-12-07 13:25:40|||||||||1
1638883550000|2021-12-07 13:25:50|||||||||3
1638883580000|2021-12-07 13:26:20|||||||||1
1638883590000|2021-12-07 13:26:30|||||||||3
1638883620000|2021-12-07 13:27:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|26
1638883640000|2021-12-07 13:27:20|||||||||1
1638883670000|2021-12-07 13:27:50|||||||||1
1638883680000|2021-12-07 13:28:00|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|56
1638883690000|2021-12-07 13:28:10||98.24||98.24||98.24||98.24|0
1638883710000|2021-12-07 13:28:30||98.19||98.19||98.19||98.19|12
1638883720000|2021-12-07 13:28:40|98.27||98.27||98.27||98.27||0
1638883740000|2021-12-07 13:29:00|||||||||10
1638883750000|2021-12-07 13:29:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|11
1638883770000|2021-12-07 13:29:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|12
1638883780000|2021-12-07 13:29:40||98.14||98.14||98.14||98.14|0
1638883790000|2021-12-07 13:29:50|98.22||98.22||98.22||98.22||0
1638883800000|2021-12-07 13:30:00|||||||||6
1638883810000|2021-12-07 13:30:10|98.27||98.22||98.27||98.22||8
1638883830000|2021-12-07 13:30:30|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|67
1638883860000|2021-12-07 13:31:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|9
1638883900000|2021-12-07 13:31:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|17
1638883910000|2021-12-07 13:31:50|||||||||7
1638883920000|2021-12-07 13:32:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|34
1638883930000|2021-12-07 13:32:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|400
1638883940000|2021-12-07 13:32:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|2
1638883950000|2021-12-07 13:32:30|||||||||6
1638883980000|2021-12-07 13:33:00|98.22||98.22||98.22||98.22||70
1638883990000|2021-12-07 13:33:10|98.17||98.17||98.17||98.17||200
1638884010000|2021-12-07 13:33:30|||||||||2
1638884030000|2021-12-07 13:33:50|||||||||6
1638884040000|2021-12-07 13:34:00|||||||||104
1638884060000|2021-12-07 13:34:20||98.04||98.04||98.04||98.04|13
1638884070000|2021-12-07 13:34:30|98.12||98.12||98.12||98.12||5
1638884090000|2021-12-07 13:34:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|2
1638884200000|2021-12-07 13:36:40|||||||||3
1638884240000|2021-12-07 13:37:20|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|125
1638884250000|2021-12-07 13:37:30||98.04||98.09||98.09||98.04|0
1638884290000|2021-12-07 13:38:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|5
1638884360000|2021-12-07 13:39:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|25
1638884380000|2021-12-07 13:39:40|||||||||1
1638884390000|2021-12-07 13:39:50|||||||||4
1638884400000|2021-12-07 13:40:00|||||||||12
1638884410000|2021-12-07 13:40:10||98.04||98.09||98.09||98.04|0
1638884420000|2021-12-07 13:40:20||98.04||98.04||98.04||98.04|0
1638884430000|2021-12-07 13:40:30||98.09||98.09||98.09||98.09|0
1638884500000|2021-12-07 13:41:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|14
1638884590000|2021-12-07 13:43:10|||||||||4
1638884660000|2021-12-07 13:44:20|||||||||4
1638884740000|2021-12-07 13:45:40|||||||||4
1638884770000|2021-12-07 13:46:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|220
1638884790000|2021-12-07 13:46:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|13
1638884820000|2021-12-07 13:47:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|27
1638884860000|2021-12-07 13:47:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|10
1638884890000|2021-12-07 13:48:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|16
1638884930000|2021-12-07 13:48:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|13
1638884940000|2021-12-07 13:49:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|57
1638885010000|2021-12-07 13:50:10|||||||||6
1638885020000|2021-12-07 13:50:20|||||||||2
1638885030000|2021-12-07 13:50:30|98.17||98.17||98.17||98.17||32
1638885040000|2021-12-07 13:50:40||98.09||98.09||98.09||98.09|0
1638885060000|2021-12-07 13:51:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|16
1638885090000|2021-12-07 13:51:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|16
1638885120000|2021-12-07 13:52:00|||||||||3
1638885180000|2021-12-07 13:53:00|||||||||4
1638885250000|2021-12-07 13:54:10|||||||||3
1638885270000|2021-12-07 13:54:30|||||||||31
1638885280000|2021-12-07 13:54:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|9
1638885290000|2021-12-07 13:54:50||97.99||97.99||97.99||97.99|160
1638885300000|2021-12-07 13:55:00|98.07||98.07||98.07||98.07||12
1638885320000|2021-12-07 13:55:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|18
1638885350000|2021-12-07 13:55:50|||||||||1
1638885360000|2021-12-07 13:56:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1638885400000|2021-12-07 13:56:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|15
1638885420000|2021-12-07 13:57:00|||||||||3
1638885440000|2021-12-07 13:57:20|||||||||135
1638885480000|2021-12-07 13:58:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1638885490000|2021-12-07 13:58:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|12
1638885520000|2021-12-07 13:58:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|38
1638885580000|2021-12-07 13:59:40|||||||||4
1638885600000|2021-12-07 14:00:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|24
1638885630000|2021-12-07 14:00:30|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|48
1638885640000|2021-12-07 14:00:40||98.04||98.04||98.04||98.04|0
1638885650000|2021-12-07 14:00:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|252
1638885690000|2021-12-07 14:01:30|||||||||3
1638885700000|2021-12-07 14:01:40||97.94||97.99||97.99||97.94|12
1638885710000|2021-12-07 14:01:50|||||||||2
1638885760000|2021-12-07 14:02:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|713
1638885770000|2021-12-07 14:02:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|46
1638885810000|2021-12-07 14:03:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|121
1638885820000|2021-12-07 14:03:40|||||||||14
1638885830000|2021-12-07 14:03:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|28
1638885900000|2021-12-07 14:05:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|60
1638885940000|2021-12-07 14:05:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|137
1638885950000|2021-12-07 14:05:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|8
1638885980000|2021-12-07 14:06:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|14
1638886000000|2021-12-07 14:06:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|17
1638886010000|2021-12-07 14:06:50|98.12||98.12||98.12||98.12||3
1638886020000|2021-12-07 14:07:00|98.07||98.07||98.07||98.07||0
1638886030000|2021-12-07 14:07:10|||||||||62
1638886040000|2021-12-07 14:07:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|54
1638886070000|2021-12-07 14:07:50|||||||||2
1638886080000|2021-12-07 14:08:00||97.99||98.04||98.04||97.99|5
1638886150000|2021-12-07 14:09:10|||||||||3
1638886160000|2021-12-07 14:09:20||97.99||97.99||98.04||97.99|205
1638886170000|2021-12-07 14:09:30|98.07||98.07||98.07||98.07||0
1638886200000|2021-12-07 14:10:00|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|5
1638886210000|2021-12-07 14:10:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|23
1638886270000|2021-12-07 14:11:10|||||||||9
1638886290000|2021-12-07 14:11:30|98.12||98.12||98.12||98.12||13
1638886300000|2021-12-07 14:11:40|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|2
1638886320000|2021-12-07 14:12:00|||||||||4
1638886330000|2021-12-07 14:12:10|||||||||1
1638886340000|2021-12-07 14:12:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|822
1638886350000|2021-12-07 14:12:30||97.99||98.04||98.04||97.99|21
1638886360000|2021-12-07 14:12:40|||||||||19
1638886380000|2021-12-07 14:13:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|33
1638886390000|2021-12-07 14:13:10|||||||||1
1638886400000|2021-12-07 14:13:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|5011
1638886410000|2021-12-07 14:13:30|||||||||5000
1638886440000|2021-12-07 14:14:00|||||||||14
1638886470000|2021-12-07 14:14:30|||||||||1
1638886480000|2021-12-07 14:14:40|||||||||1
1638886510000|2021-12-07 14:15:10||97.99||97.99||97.99||97.99|16
1638886520000|2021-12-07 14:15:20||98.04||98.04||98.04||98.04|0
1638886530000|2021-12-07 14:15:30|||||||||117
1638886540000|2021-12-07 14:15:40|||||||||1
1638886560000|2021-12-07 14:16:00|||||||||13
1638886580000|2021-12-07 14:16:20|||||||||2
1638886600000|2021-12-07 14:16:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|16
1638886630000|2021-12-07 14:17:10|||||||||1
1638886670000|2021-12-07 14:17:50|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|38
1638886690000|2021-12-07 14:18:10|||||||||2
1638886730000|2021-12-07 14:18:50|||||||||4
1638886760000|2021-12-07 14:19:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|614
1638886770000|2021-12-07 14:19:30|||||||||24
1638886780000|2021-12-07 14:19:40|||||||||7
1638886790000|2021-12-07 14:19:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|29
1638886800000|2021-12-07 14:20:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|20
1638886810000|2021-12-07 14:20:10|||||||||1
1638886830000|2021-12-07 14:20:30|||||||||1
1638886840000|2021-12-07 14:20:40|||||||||3
1638886850000|2021-12-07 14:20:50|||||||||1
1638886870000|2021-12-07 14:21:10|||||||||1
1638886900000|2021-12-07 14:21:40|||||||||4
1638886910000|2021-12-07 14:21:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|68
1638886940000|2021-12-07 14:22:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|32
1638886960000|2021-12-07 14:22:40|||||||||2
1638886980000|2021-12-07 14:23:00|||||||||3
1638886990000|2021-12-07 14:23:10|||||||||4
1638887000000|2021-12-07 14:23:20|98.17||98.17||98.17||98.17||96
1638887010000|2021-12-07 14:23:30|98.12||98.12||98.12||98.12||8
1638887020000|2021-12-07 14:23:40|||||||||4
1638887030000|2021-12-07 14:23:50|||||||||2
1638887040000|2021-12-07 14:24:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|86
1638887140000|2021-12-07 14:25:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|188
1638887150000|2021-12-07 14:25:50|||||||||3
1638887160000|2021-12-07 14:26:00|98.22||98.17||98.22||98.17||25
1638887170000|2021-12-07 14:26:10|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|269
1638887190000|2021-12-07 14:26:30||98.04||98.09||98.09||98.04|335
1638887210000|2021-12-07 14:26:50||98.04||98.09||98.09||98.04|7
1638887260000|2021-12-07 14:27:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|15
1638887270000|2021-12-07 14:27:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1638887290000|2021-12-07 14:28:10|||||||||14
1638887320000|2021-12-07 14:28:40|||||||||3
1638887380000|2021-12-07 14:29:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|26
1638887390000|2021-12-07 14:29:50|||||||||3
1638887400000|2021-12-07 14:30:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|108
1638887410000|2021-12-07 14:30:10|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|187
1638887420000|2021-12-07 14:30:20|||||||||59
1638887430000|2021-12-07 14:30:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|24
1638887440000|2021-12-07 14:30:40|98.17|97.99|98.17|98.09|98.17|98.09|98.17|97.99|366
1638887450000|2021-12-07 14:30:50|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|23
1638887460000|2021-12-07 14:31:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|55
1638887470000|2021-12-07 14:31:10|98.27||98.22||98.27||98.22||3
1638887480000|2021-12-07 14:31:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|11
1638887490000|2021-12-07 14:31:30|98.27||98.27||98.27||98.27||19
1638887500000|2021-12-07 14:31:40|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.14|3
1638887510000|2021-12-07 14:31:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|56
1638887520000|2021-12-07 14:32:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|55
1638887540000|2021-12-07 14:32:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|10
1638887550000|2021-12-07 14:32:30|||||||||7
1638887560000|2021-12-07 14:32:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|3
1638887580000|2021-12-07 14:33:00|||||||||77
1638887590000|2021-12-07 14:33:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|23
1638887600000|2021-12-07 14:33:20|||||||||1
1638887610000|2021-12-07 14:33:30|||||||||1
1638887620000|2021-12-07 14:33:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|410
1638887630000|2021-12-07 14:33:50|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|23
1638887640000|2021-12-07 14:34:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|51
1638887650000|2021-12-07 14:34:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|1372
1638887660000|2021-12-07 14:34:20|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|82
1638887670000|2021-12-07 14:34:30|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|23
1638887680000|2021-12-07 14:34:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|25
1638887690000|2021-12-07 14:34:50|98.42|98.34|98.42|98.34|98.42|98.39|98.37|98.29|27
1638887710000|2021-12-07 14:35:10|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|18
1638887730000|2021-12-07 14:35:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|122
1638887740000|2021-12-07 14:35:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|139
1638887750000|2021-12-07 14:35:50|||||||||18
1638887760000|2021-12-07 14:36:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|158
1638887770000|2021-12-07 14:36:10||98.44||98.49||98.49||98.44|301
1638887780000|2021-12-07 14:36:20|||||||||576
1638887790000|2021-12-07 14:36:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|134
1638887800000|2021-12-07 14:36:40|||||||||196
1638887810000|2021-12-07 14:36:50|||||||||348
1638887820000|2021-12-07 14:37:00|||||||||337
1638887830000|2021-12-07 14:37:10|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|244
1638887840000|2021-12-07 14:37:20||98.59||98.59||98.59||98.54|149
1638887850000|2021-12-07 14:37:30||98.54||98.59||98.59||98.54|396
1638887860000|2021-12-07 14:37:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|54
1638887870000|2021-12-07 14:37:50||98.49||98.54||98.54||98.49|151
1638887880000|2021-12-07 14:38:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|132
1638887900000|2021-12-07 14:38:20|||||||||50
1638887910000|2021-12-07 14:38:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|131
1638887920000|2021-12-07 14:38:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|185
1638887940000|2021-12-07 14:39:00|||||||||59
1638887950000|2021-12-07 14:39:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|41
1638887970000|2021-12-07 14:39:30|||||||||87
1638887980000|2021-12-07 14:39:40|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|111
1638887990000|2021-12-07 14:39:50||98.39||98.44||98.44||98.39|5
1638888000000|2021-12-07 14:40:00|||||||||95
1638888010000|2021-12-07 14:40:10|||||||||9
1638888020000|2021-12-07 14:40:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|185
1638888030000|2021-12-07 14:40:30|||||||||5
1638888050000|2021-12-07 14:40:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|120
1638888060000|2021-12-07 14:41:00|||||||||140
1638888070000|2021-12-07 14:41:10|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|151
1638888090000|2021-12-07 14:41:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|38
1638888100000|2021-12-07 14:41:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|59
1638888120000|2021-12-07 14:42:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|190
1638888130000|2021-12-07 14:42:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|62
1638888170000|2021-12-07 14:42:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|64
1638888180000|2021-12-07 14:43:00|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|246
1638888190000|2021-12-07 14:43:10|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|79
1638888220000|2021-12-07 14:43:40||98.44||98.49||98.49||98.44|239
1638888230000|2021-12-07 14:43:50|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|55
1638888250000|2021-12-07 14:44:10|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|80
1638888260000|2021-12-07 14:44:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|71
1638888300000|2021-12-07 14:45:00||98.39||98.44||98.44||98.39|162
1638888330000|2021-12-07 14:45:30|||||||||104
1638888370000|2021-12-07 14:46:10|||||||||5
1638888390000|2021-12-07 14:46:30|98.47|98.39|98.47|98.39|98.52|98.39|98.47|98.39|216
1638888400000|2021-12-07 14:46:40|||||||||106
1638888410000|2021-12-07 14:46:50|||||||||150
1638888430000|2021-12-07 14:47:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|179
1638888440000|2021-12-07 14:47:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|80
1638888450000|2021-12-07 14:47:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|8
1638888460000|2021-12-07 14:47:40||98.39||98.44||98.44||98.39|57
1638888470000|2021-12-07 14:47:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|70
1638888480000|2021-12-07 14:48:00|98.52|98.44|98.52|98.39|98.52|98.44|98.52|98.39|95
1638888490000|2021-12-07 14:48:10||98.44||98.44||98.44||98.44|0
1638888510000|2021-12-07 14:48:30||98.39||98.39||98.39||98.39|31
1638888520000|2021-12-07 14:48:40||98.44||98.44||98.44||98.39|1
1638888530000|2021-12-07 14:48:50|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|62
1638888540000|2021-12-07 14:49:00|||||||||56
1638888550000|2021-12-07 14:49:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|24
1638888570000|2021-12-07 14:49:30|||||||||22
1638888580000|2021-12-07 14:49:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|16
1638888600000|2021-12-07 14:50:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|448
1638888610000|2021-12-07 14:50:10|||||||||47
1638888630000|2021-12-07 14:50:30|||||||||2
1638888640000|2021-12-07 14:50:40|||||||||44
1638888660000|2021-12-07 14:51:00|||||||||66
1638888670000|2021-12-07 14:51:10|||||||||88
1638888690000|2021-12-07 14:51:30|||||||||47
1638888720000|2021-12-07 14:52:00|||||||||68
1638888750000|2021-12-07 14:52:30|||||||||95
1638888760000|2021-12-07 14:52:40|||||||||27
1638888810000|2021-12-07 14:53:30|||||||||260
1638888840000|2021-12-07 14:54:00|||||||||161
1638888870000|2021-12-07 14:54:30|||||||||99
1638888890000|2021-12-07 14:54:50|||||||||4
1638888920000|2021-12-07 14:55:20|||||||||38
1638888960000|2021-12-07 14:56:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|36
1638888970000|2021-12-07 14:56:10||98.49||98.54||98.54||98.49|335
1638888980000|2021-12-07 14:56:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|72
1638889000000|2021-12-07 14:56:40|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|140
1638889020000|2021-12-07 14:57:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|150
1638889030000|2021-12-07 14:57:10|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|15
1638889040000|2021-12-07 14:57:20|98.57||98.57||98.57||98.57||0
1638889050000|2021-12-07 14:57:30|||||||||98
1638889070000|2021-12-07 14:57:50|||||||||1
1638889080000|2021-12-07 14:58:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|86
1638889120000|2021-12-07 14:58:40|||||||||1
1638889140000|2021-12-07 14:59:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|472
1638889160000|2021-12-07 14:59:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|100
1638889170000|2021-12-07 14:59:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|89
1638889190000|2021-12-07 14:59:50|||||||||1
1638889200000|2021-12-07 15:00:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|80
1638889210000|2021-12-07 15:00:10|98.62||98.62||98.62||98.57||21
1638889220000|2021-12-07 15:00:20|98.57||98.57||98.57||98.57||1
1638889230000|2021-12-07 15:00:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|39
1638889240000|2021-12-07 15:00:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|209
1638889250000|2021-12-07 15:00:50|||||||||5
1638889260000|2021-12-07 15:01:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|73
1638889270000|2021-12-07 15:01:10|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.49|48
1638889280000|2021-12-07 15:01:20|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.54|14
1638889290000|2021-12-07 15:01:30|||||||||661
1638889310000|2021-12-07 15:01:50|98.67||98.62||98.67||98.62||21
1638889330000|2021-12-07 15:02:10|||||||||3
1638889340000|2021-12-07 15:02:20|||||||||4
1638889350000|2021-12-07 15:02:30|||||||||61
1638889370000|2021-12-07 15:02:50|||||||||4
1638889380000|2021-12-07 15:03:00|||||||||1
1638889400000|2021-12-07 15:03:20|||||||||52
1638889410000|2021-12-07 15:03:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|440
1638889420000|2021-12-07 15:03:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|88
1638889430000|2021-12-07 15:03:50|||||||||1
1638889440000|2021-12-07 15:04:00|98.67|98.59|98.67|98.59|98.72|98.64|98.67|98.59|78
1638889450000|2021-12-07 15:04:10|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|29
1638889460000|2021-12-07 15:04:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|124
1638889480000|2021-12-07 15:04:40|||||||||300
1638889490000|2021-12-07 15:04:50|||||||||466
1638889500000|2021-12-07 15:05:00|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|38
1638889520000|2021-12-07 15:05:20|||||||||1
1638889530000|2021-12-07 15:05:30|98.77||98.72||98.77||98.72||196
1638889540000|2021-12-07 15:05:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|26
1638889550000|2021-12-07 15:05:50|||||||||1
1638889560000|2021-12-07 15:06:00|||||||||43
1638889570000|2021-12-07 15:06:10|||||||||2
1638889580000|2021-12-07 15:06:20|||||||||2
1638889590000|2021-12-07 15:06:30|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|22
1638889600000|2021-12-07 15:06:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|25
1638889620000|2021-12-07 15:07:00|||||||||7
1638889640000|2021-12-07 15:07:20|||||||||10
1638889670000|2021-12-07 15:07:50||98.54||98.59||98.59||98.54|63
1638889680000|2021-12-07 15:08:00||98.54||98.59||98.59||98.54|5
1638889710000|2021-12-07 15:08:30|||||||||15
1638889750000|2021-12-07 15:09:10|||||||||10
1638889760000|2021-12-07 15:09:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|44
1638889770000|2021-12-07 15:09:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|14
1638889790000|2021-12-07 15:09:50|||||||||1
1638889800000|2021-12-07 15:10:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|12
1638889810000|2021-12-07 15:10:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|43
1638889820000|2021-12-07 15:10:20||98.54||98.54||98.54||98.54|1
1638889830000|2021-12-07 15:10:30||98.59||98.59||98.59||98.54|0
1638889840000|2021-12-07 15:10:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|1
1638889850000|2021-12-07 15:10:50|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|33
1638889860000|2021-12-07 15:11:00||98.54||98.59||98.59||98.54|231
1638889870000|2021-12-07 15:11:10|||||||||23
1638889880000|2021-12-07 15:11:20|||||||||24
1638889900000|2021-12-07 15:11:40|||||||||23
1638889910000|2021-12-07 15:11:50|||||||||23
1638889920000|2021-12-07 15:12:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|104
1638889930000|2021-12-07 15:12:10|||||||||25
1638889940000|2021-12-07 15:12:20|||||||||1
1638889950000|2021-12-07 15:12:30|||||||||24
1638889960000|2021-12-07 15:12:40|||||||||28
1638889970000|2021-12-07 15:12:50|||||||||24
1638889980000|2021-12-07 15:13:00|||||||||39
1638889990000|2021-12-07 15:13:10|||||||||1
1638890000000|2021-12-07 15:13:20|||||||||75
1638890010000|2021-12-07 15:13:30|||||||||174
1638890020000|2021-12-07 15:13:40|||||||||28
1638890030000|2021-12-07 15:13:50|||||||||23
1638890040000|2021-12-07 15:14:00|||||||||37
1638890050000|2021-12-07 15:14:10|||||||||1
1638890060000|2021-12-07 15:14:20|||||||||24
1638890070000|2021-12-07 15:14:30|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|95
1638890080000|2021-12-07 15:14:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|48
1638890090000|2021-12-07 15:14:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|53
1638890100000|2021-12-07 15:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|99
1638890120000|2021-12-07 15:15:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|88
1638890130000|2021-12-07 15:15:30|||||||||24
1638890140000|2021-12-07 15:15:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|30
1638890150000|2021-12-07 15:15:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|46
1638890160000|2021-12-07 15:16:00|||||||||18
1638890170000|2021-12-07 15:16:10|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|51
1638890180000|2021-12-07 15:16:20|||||||||23
1638890190000|2021-12-07 15:16:30|||||||||23
1638890200000|2021-12-07 15:16:40|||||||||23
1638890210000|2021-12-07 15:16:50|||||||||24
1638890230000|2021-12-07 15:17:10|||||||||23
1638890240000|2021-12-07 15:17:20|||||||||33
1638890250000|2021-12-07 15:17:30|||||||||31
1638890260000|2021-12-07 15:17:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|65
1638890280000|2021-12-07 15:18:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|46
1638890290000|2021-12-07 15:18:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|26
1638890300000|2021-12-07 15:18:20|||||||||24
1638890310000|2021-12-07 15:18:30|98.72||98.72||98.72||98.72||23
1638890320000|2021-12-07 15:18:40|98.67||98.67||98.67||98.67||23
1638890330000|2021-12-07 15:18:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|3
1638890340000|2021-12-07 15:19:00|||||||||26
1638890350000|2021-12-07 15:19:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|80
1638890360000|2021-12-07 15:19:20||98.64||98.64||98.69||98.64|212
1638890370000|2021-12-07 15:19:30|98.72|98.69|98.72|98.64|98.72|98.69|98.72|98.64|52
1638890380000|2021-12-07 15:19:40|98.77||98.72||98.77||98.72||6
1638890390000|2021-12-07 15:19:50|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|471
1638890400000|2021-12-07 15:20:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|63
1638890410000|2021-12-07 15:20:10|||||||||1
1638890420000|2021-12-07 15:20:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|80
1638890430000|2021-12-07 15:20:30|||||||||57
1638890440000|2021-12-07 15:20:40||98.69||98.69||98.74||98.69|53
1638890450000|2021-12-07 15:20:50|98.77||98.77||98.77||98.77||1
1638890460000|2021-12-07 15:21:00|||||||||1
1638890470000|2021-12-07 15:21:10|||||||||24
1638890480000|2021-12-07 15:21:20||98.64||98.69||98.69||98.64|13
1638890490000|2021-12-07 15:21:30||98.64||98.69||98.69||98.64|3
1638890500000|2021-12-07 15:21:40|||||||||74
1638890510000|2021-12-07 15:21:50|||||||||2
1638890520000|2021-12-07 15:22:00||98.64||98.64||98.64||98.64|33
1638890530000|2021-12-07 15:22:10||98.69||98.69||98.69||98.69|0
1638890540000|2021-12-07 15:22:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|27
1638890550000|2021-12-07 15:22:30|||||||||2
1638890570000|2021-12-07 15:22:50|98.77||98.72||98.77||98.72||43
1638890580000|2021-12-07 15:23:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|7
1638890590000|2021-12-07 15:23:10|98.82||98.82||98.82||98.82||27
1638890600000|2021-12-07 15:23:20|98.77||98.77||98.77||98.77||172
1638890630000|2021-12-07 15:23:50|||||||||1
1638890640000|2021-12-07 15:24:00|||||||||23
1638890660000|2021-12-07 15:24:20|||||||||23
1638890670000|2021-12-07 15:24:30|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|12
1638890680000|2021-12-07 15:24:40|||||||||24
1638890690000|2021-12-07 15:24:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|9
1638890700000|2021-12-07 15:25:00|||||||||1
1638890710000|2021-12-07 15:25:10|||||||||25
1638890730000|2021-12-07 15:25:30|||||||||24
1638890740000|2021-12-07 15:25:40|||||||||1
1638890750000|2021-12-07 15:25:50|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|13
1638890760000|2021-12-07 15:26:00|||||||||73
1638890770000|2021-12-07 15:26:10|||||||||2
1638890780000|2021-12-07 15:26:20|||||||||793
1638890790000|2021-12-07 15:26:30|||||||||279
1638890800000|2021-12-07 15:26:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|72
1638890830000|2021-12-07 15:27:10|||||||||23
1638890850000|2021-12-07 15:27:30|||||||||26
1638890870000|2021-12-07 15:27:50|||||||||23
1638890880000|2021-12-07 15:28:00|||||||||185
1638890900000|2021-12-07 15:28:20|||||||||383
1638890910000|2021-12-07 15:28:30|||||||||1
1638890920000|2021-12-07 15:28:40|||||||||24
1638890940000|2021-12-07 15:29:00|||||||||37
1638890950000|2021-12-07 15:29:10|||||||||139
1638890960000|2021-12-07 15:29:20|||||||||230
1638890970000|2021-12-07 15:29:30|||||||||74
1638890980000|2021-12-07 15:29:40|||||||||105
1638890990000|2021-12-07 15:29:50|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|540
1638891000000|2021-12-07 15:30:00|98.77|98.69|98.77|98.64|98.77|98.69|98.77|98.64|133
1638891010000|2021-12-07 15:30:10|98.72||98.72||98.72||98.72||0
1638891020000|2021-12-07 15:30:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.64|391
1638891040000|2021-12-07 15:30:40|||||||||24
1638891050000|2021-12-07 15:30:50|||||||||1
1638891060000|2021-12-07 15:31:00|98.72|98.64|98.77|98.64|98.77|98.64|98.72|98.64|70
1638891070000|2021-12-07 15:31:10||98.69||98.69||98.69||98.69|0
1638891090000|2021-12-07 15:31:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|85
1638891100000|2021-12-07 15:31:40|||||||||1
1638891110000|2021-12-07 15:31:50|||||||||1
1638891120000|2021-12-07 15:32:00||98.59||98.64||98.64||98.59|16
1638891130000|2021-12-07 15:32:10|||||||||14
1638891140000|2021-12-07 15:32:20|||||||||1
1638891150000|2021-12-07 15:32:30|||||||||1
1638891160000|2021-12-07 15:32:40|||||||||25
1638891170000|2021-12-07 15:32:50|||||||||1
1638891180000|2021-12-07 15:33:00|||||||||23
1638891190000|2021-12-07 15:33:10|||||||||4
1638891210000|2021-12-07 15:33:30|||||||||15
1638891220000|2021-12-07 15:33:40|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|46
1638891240000|2021-12-07 15:34:00|98.72||98.67||98.72||98.67||131
1638891270000|2021-12-07 15:34:30|98.72||98.67||98.72||98.67||53
1638891280000|2021-12-07 15:34:40|||||||||8
1638891290000|2021-12-07 15:34:50|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|41
1638891300000|2021-12-07 15:35:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|27
1638891310000|2021-12-07 15:35:10|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|32
1638891320000|2021-12-07 15:35:20||98.59||98.59||98.59||98.59|7
1638891360000|2021-12-07 15:36:00||98.54||98.59||98.59||98.54|42
1638891380000|2021-12-07 15:36:20|||||||||140
1638891390000|2021-12-07 15:36:30|||||||||100
1638891410000|2021-12-07 15:36:50|||||||||6
1638891420000|2021-12-07 15:37:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|746
1638891430000|2021-12-07 15:37:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|171
1638891440000|2021-12-07 15:37:20|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|84
1638891450000|2021-12-07 15:37:30|||||||||47
1638891460000|2021-12-07 15:37:40|98.72||98.72||98.72||98.72||114
1638891470000|2021-12-07 15:37:50|98.67|98.64|98.67|98.59|98.67|98.64|98.67|98.59|31
1638891480000|2021-12-07 15:38:00|||||||||68
1638891490000|2021-12-07 15:38:10|||||||||74
1638891500000|2021-12-07 15:38:20|||||||||65
1638891510000|2021-12-07 15:38:30|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|249
1638891520000|2021-12-07 15:38:40|||||||||23
1638891530000|2021-12-07 15:38:50|||||||||24
1638891540000|2021-12-07 15:39:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|86
1638891550000|2021-12-07 15:39:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|67
1638891560000|2021-12-07 15:39:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|281
1638891570000|2021-12-07 15:39:30|||||||||46
1638891580000|2021-12-07 15:39:40|||||||||23
1638891590000|2021-12-07 15:39:50|||||||||27
1638891600000|2021-12-07 15:40:00|||||||||201
1638891610000|2021-12-07 15:40:10|||||||||31
1638891620000|2021-12-07 15:40:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|55
1638891630000|2021-12-07 15:40:30|||||||||47
1638891640000|2021-12-07 15:40:40|||||||||23
1638891650000|2021-12-07 15:40:50|98.77||98.72||98.77||98.72||23
1638891660000|2021-12-07 15:41:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|27
1638891670000|2021-12-07 15:41:10|||||||||24
1638891680000|2021-12-07 15:41:20|||||||||47
1638891690000|2021-12-07 15:41:30|||||||||23
1638891700000|2021-12-07 15:41:40|||||||||51
1638891710000|2021-12-07 15:41:50|||||||||24
1638891720000|2021-12-07 15:42:00|||||||||48
1638891730000|2021-12-07 15:42:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|113
1638891740000|2021-12-07 15:42:20|||||||||63
1638891750000|2021-12-07 15:42:30|||||||||23
1638891760000|2021-12-07 15:42:40|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|61
1638891770000|2021-12-07 15:42:50|||||||||2
1638891780000|2021-12-07 15:43:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|16
1638891790000|2021-12-07 15:43:10|||||||||98
1638891800000|2021-12-07 15:43:20|||||||||4
1638891810000|2021-12-07 15:43:30|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|351
1638891820000|2021-12-07 15:43:40|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|82
1638891830000|2021-12-07 15:43:50|||||||||45
1638891840000|2021-12-07 15:44:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|57
1638891850000|2021-12-07 15:44:10|||||||||16
1638891860000|2021-12-07 15:44:20|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|27
1638891890000|2021-12-07 15:44:50|||||||||1
1638891900000|2021-12-07 15:45:00|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|55
1638891910000|2021-12-07 15:45:10|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|15
1638891930000|2021-12-07 15:45:30|||||||||1
1638891940000|2021-12-07 15:45:40|||||||||1
1638891950000|2021-12-07 15:45:50|||||||||3
1638891960000|2021-12-07 15:46:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|115
1638891970000|2021-12-07 15:46:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|30
1638891980000|2021-12-07 15:46:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|5
1638891990000|2021-12-07 15:46:30|||||||||1
1638892000000|2021-12-07 15:46:40|||||||||1
1638892020000|2021-12-07 15:47:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|18
1638892030000|2021-12-07 15:47:10|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|30
1638892040000|2021-12-07 15:47:20||98.59||98.59||98.59||98.59|4
1638892050000|2021-12-07 15:47:30||98.64||98.64||98.64||98.64|2
1638892070000|2021-12-07 15:47:50|||||||||1
1638892080000|2021-12-07 15:48:00|||||||||1
1638892090000|2021-12-07 15:48:10|||||||||1
1638892100000|2021-12-07 15:48:20|||||||||1
1638892110000|2021-12-07 15:48:30|||||||||7
1638892120000|2021-12-07 15:48:40|||||||||2
1638892130000|2021-12-07 15:48:50|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|163
1638892140000|2021-12-07 15:49:00|||||||||6
1638892150000|2021-12-07 15:49:10|||||||||14
1638892160000|2021-12-07 15:49:20||98.64||98.69||98.69||98.64|65
1638892170000|2021-12-07 15:49:30|||||||||1
1638892190000|2021-12-07 15:49:50|||||||||1
1638892200000|2021-12-07 15:50:00|98.72|98.64|98.72|98.64|98.77|98.69|98.72|98.64|70
1638892210000|2021-12-07 15:50:10|||||||||3
1638892220000|2021-12-07 15:50:20|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|425
1638892230000|2021-12-07 15:50:30|||||||||210
1638892240000|2021-12-07 15:50:40|||||||||42
1638892250000|2021-12-07 15:50:50|||||||||1
1638892260000|2021-12-07 15:51:00|||||||||23
1638892270000|2021-12-07 15:51:10|||||||||260
1638892280000|2021-12-07 15:51:20|||||||||6
1638892290000|2021-12-07 15:51:30|||||||||95
1638892300000|2021-12-07 15:51:40|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|263
1638892310000|2021-12-07 15:51:50|||||||||5
1638892370000|2021-12-07 15:52:50|||||||||4
1638892390000|2021-12-07 15:53:10|98.77|98.69|98.77|98.69|98.77|98.69|98.77|98.69|100
1638892400000|2021-12-07 15:53:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|43
1638892410000|2021-12-07 15:53:30|||||||||7
1638892440000|2021-12-07 15:54:00||98.59||98.64||98.64||98.59|44
1638892470000|2021-12-07 15:54:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|100
1638892480000|2021-12-07 15:54:40|||||||||57
1638892490000|2021-12-07 15:54:50|||||||||2
1638892500000|2021-12-07 15:55:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|28
1638892520000|2021-12-07 15:55:20|||||||||2
1638892530000|2021-12-07 15:55:30|||||||||1
1638892540000|2021-12-07 15:55:40|||||||||1
1638892550000|2021-12-07 15:55:50|||||||||3
1638892560000|2021-12-07 15:56:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|370
1638892570000|2021-12-07 15:56:10|||||||||11
1638892580000|2021-12-07 15:56:20|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|131
1638892590000|2021-12-07 15:56:30|||||||||1
1638892600000|2021-12-07 15:56:40|||||||||2
1638892610000|2021-12-07 15:56:50|||||||||3
1638892620000|2021-12-07 15:57:00|||||||||3
1638892630000|2021-12-07 15:57:10|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|51
1638892640000|2021-12-07 15:57:20|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|39
1638892650000|2021-12-07 15:57:30||98.59||98.64||98.64||98.59|44
1638892660000|2021-12-07 15:57:40|98.67|98.59|98.67|98.59|98.67|98.64|98.67|98.59|30
1638892670000|2021-12-07 15:57:50|||||||||2
1638892680000|2021-12-07 15:58:00|||||||||4
1638892690000|2021-12-07 15:58:10|||||||||2
1638892700000|2021-12-07 15:58:20|||||||||2
1638892710000|2021-12-07 15:58:30|||||||||4
1638892720000|2021-12-07 15:58:40|||||||||258
1638892730000|2021-12-07 15:58:50|||||||||4
1638892740000|2021-12-07 15:59:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|788
1638892750000|2021-12-07 15:59:10|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|119
1638892760000|2021-12-07 15:59:20|||||||||2005
1638892770000|2021-12-07 15:59:30|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|138
1638892780000|2021-12-07 15:59:40|||||||||2
1638892790000|2021-12-07 15:59:50||98.54||98.54||98.54||98.54|527
1638892800000|2021-12-07 16:00:00|98.62|98.59|98.67|98.59|98.67|98.59|98.62|98.54|63
1638892810000|2021-12-07 16:00:10||98.54||98.59||98.59||98.54|14
1638892840000|2021-12-07 16:00:40|||||||||106
1638892850000|2021-12-07 16:00:50|||||||||9
1638892860000|2021-12-07 16:01:00|||||||||19
1638892870000|2021-12-07 16:01:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|60
1638892920000|2021-12-07 16:02:00|||||||||77
1638892930000|2021-12-07 16:02:10|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|33
1638892960000|2021-12-07 16:02:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|94
1638892980000|2021-12-07 16:03:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|51
1638893000000|2021-12-07 16:03:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|792
1638893010000|2021-12-07 16:03:30|||||||||239
1638893020000|2021-12-07 16:03:40|||||||||8
1638893030000|2021-12-07 16:03:50|||||||||9
1638893050000|2021-12-07 16:04:10|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|126
1638893080000|2021-12-07 16:04:40|||||||||10
1638893110000|2021-12-07 16:05:10|||||||||2
1638893120000|2021-12-07 16:05:20|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|625
1638893130000|2021-12-07 16:05:30|98.62|98.54|98.62|98.54|98.67|98.54|98.62|98.54|501
1638893140000|2021-12-07 16:05:40|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|70
1638893150000|2021-12-07 16:05:50|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|76
1638893160000|2021-12-07 16:06:00|||||||||43
1638893180000|2021-12-07 16:06:20|||||||||214
1638893190000|2021-12-07 16:06:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|76
1638893200000|2021-12-07 16:06:40|98.62||98.57||98.62||98.57||24
1638893210000|2021-12-07 16:06:50|||||||||1
1638893220000|2021-12-07 16:07:00|||||||||10
1638893230000|2021-12-07 16:07:10|||||||||12
1638893290000|2021-12-07 16:08:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|168
1638893310000|2021-12-07 16:08:30|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|138
1638893320000|2021-12-07 16:08:40|98.57||98.57||98.57||98.57||0
1638893340000|2021-12-07 16:09:00|||||||||9
1638893350000|2021-12-07 16:09:10|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|250
1638893410000|2021-12-07 16:10:10||98.49||98.54||98.54||98.49|84
1638893510000|2021-12-07 16:11:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|601
1638893520000|2021-12-07 16:12:00|||||||||4
1638893540000|2021-12-07 16:12:20||98.44||98.49||98.49||98.44|321
1638893550000|2021-12-07 16:12:30|||||||||2
1638893560000|2021-12-07 16:12:40|||||||||2
1638893590000|2021-12-07 16:13:10|98.62||98.57||98.62||98.57||335
1638893600000|2021-12-07 16:13:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|391
1638893610000|2021-12-07 16:13:30|||||||||150
1638893620000|2021-12-07 16:13:40|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|100
1638893640000|2021-12-07 16:14:00||98.44||98.44||98.44||98.44|15
1638893650000|2021-12-07 16:14:10|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|35
1638893670000|2021-12-07 16:14:30|||||||||135
1638893690000|2021-12-07 16:14:50|||||||||366
1638893700000|2021-12-07 16:15:00|||||||||403
1638893710000|2021-12-07 16:15:10|||||||||166
1638893750000|2021-12-07 16:15:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|330
1638893760000|2021-12-07 16:16:00|||||||||409
1638893810000|2021-12-07 16:16:50|||||||||376
1638893820000|2021-12-07 16:17:00|||||||||15
1638893830000|2021-12-07 16:17:10|||||||||204
1638893850000|2021-12-07 16:17:30|||||||||196
1638893860000|2021-12-07 16:17:40|||||||||11
1638893880000|2021-12-07 16:18:00|||||||||1102
1638893910000|2021-12-07 16:18:30|||||||||2
1638893950000|2021-12-07 16:19:10|||||||||455
1638893960000|2021-12-07 16:19:20|||||||||40
1638893980000|2021-12-07 16:19:40|||||||||7
1638894010000|2021-12-07 16:20:10|||||||||112
1638894020000|2021-12-07 16:20:20|||||||||3
1638894040000|2021-12-07 16:20:40|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|156
1638894050000|2021-12-07 16:20:50|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|5
1638894080000|2021-12-07 16:21:20|||||||||5
1638894090000|2021-12-07 16:21:30|||||||||25
1638894100000|2021-12-07 16:21:40|||||||||155
1638894110000|2021-12-07 16:21:50|||||||||100
1638894120000|2021-12-07 16:22:00|||||||||10
1638894130000|2021-12-07 16:22:10|||||||||24
1638894160000|2021-12-07 16:22:40|||||||||127
1638894170000|2021-12-07 16:22:50|||||||||25
1638894180000|2021-12-07 16:23:00|||||||||12
1638894190000|2021-12-07 16:23:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|195
1638894200000|2021-12-07 16:23:20|||||||||2
1638894210000|2021-12-07 16:23:30|||||||||24
1638894220000|2021-12-07 16:23:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|977
1638894250000|2021-12-07 16:24:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|302
1638894260000|2021-12-07 16:24:20|||||||||279
1638894270000|2021-12-07 16:24:30|||||||||5
1638894280000|2021-12-07 16:24:40|||||||||100
1638894300000|2021-12-07 16:25:00|||||||||59
1638894310000|2021-12-07 16:25:10|||||||||547
1638894320000|2021-12-07 16:25:20|||||||||474
1638894330000|2021-12-07 16:25:30|||||||||210
1638894340000|2021-12-07 16:25:40|||||||||24
1638894360000|2021-12-07 16:26:00|||||||||1
1638894380000|2021-12-07 16:26:20|||||||||24
1638894420000|2021-12-07 16:27:00|||||||||41
1638894430000|2021-12-07 16:27:10|||||||||3
1638894440000|2021-12-07 16:27:20|||||||||4
1638894450000|2021-12-07 16:27:30|||||||||154
1638894460000|2021-12-07 16:27:40|||||||||24
1638894470000|2021-12-07 16:27:50|||||||||1
1638894480000|2021-12-07 16:28:00|||||||||11
1638894490000|2021-12-07 16:28:10|||||||||1
1638894500000|2021-12-07 16:28:20|||||||||27
1638894510000|2021-12-07 16:28:30||98.29||98.34||98.34||98.29|1223
1638894520000|2021-12-07 16:28:40|||||||||16
1638894540000|2021-12-07 16:29:00|||||||||1
1638894550000|2021-12-07 16:29:10|||||||||30
1638894560000|2021-12-07 16:29:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|53
1638894570000|2021-12-07 16:29:30|||||||||3
1638894580000|2021-12-07 16:29:40|||||||||90
1638894590000|2021-12-07 16:29:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|206
1638894600000|2021-12-07 16:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|224
1638894610000|2021-12-07 16:30:10|||||||||38
1638894620000|2021-12-07 16:30:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|433
1638894630000|2021-12-07 16:30:30|||||||||2
1638894640000|2021-12-07 16:30:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|74
1638894650000|2021-12-07 16:30:50|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|280
1638894660000|2021-12-07 16:31:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|174
1638894670000|2021-12-07 16:31:10|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|406
1638894680000|2021-12-07 16:31:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|43
1638894690000|2021-12-07 16:31:30|||||||||52
1638894700000|2021-12-07 16:31:40|||||||||37
1638894710000|2021-12-07 16:31:50|||||||||531
1638894720000|2021-12-07 16:32:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|241
1638894730000|2021-12-07 16:32:10|||||||||60
1638894740000|2021-12-07 16:32:20|||||||||71
1638894750000|2021-12-07 16:32:30|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|283
1638894760000|2021-12-07 16:32:40|||||||||65
1638894770000|2021-12-07 16:32:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|296
1638894780000|2021-12-07 16:33:00|||||||||27
1638894790000|2021-12-07 16:33:10|98.37|98.29|98.37|98.24|98.37|98.34|98.37|98.24|1663
1638894800000|2021-12-07 16:33:20|98.42|98.29|98.42|98.29|98.42|98.34|98.42|98.29|278
1638894810000|2021-12-07 16:33:30|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.34|19
1638894820000|2021-12-07 16:33:40|||||||||3
1638894830000|2021-12-07 16:33:50||98.29||98.29||98.29||98.29|273
1638894840000|2021-12-07 16:34:00|98.37|98.34|98.37|98.24|98.37|98.34|98.32|98.24|597
1638894850000|2021-12-07 16:34:10|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.29|18
1638894860000|2021-12-07 16:34:20|||||||||46
1638894870000|2021-12-07 16:34:30|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|848
1638894880000|2021-12-07 16:34:40|98.37||98.37||98.37||98.37||35
1638894890000|2021-12-07 16:34:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|288
1638894900000|2021-12-07 16:35:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|476
1638894910000|2021-12-07 16:35:10|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|257
1638894920000|2021-12-07 16:35:20|98.42||98.37||98.42||98.37||0
1638894930000|2021-12-07 16:35:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1638894940000|2021-12-07 16:35:40|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|52
1638894950000|2021-12-07 16:35:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|50
1638894960000|2021-12-07 16:36:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|1155
1638894970000|2021-12-07 16:36:10|||||||||45
1638894980000|2021-12-07 16:36:20||98.29||98.29||98.29||98.29|2
1638894990000|2021-12-07 16:36:30|98.37||98.37||98.42||98.37||30
1638895000000|2021-12-07 16:36:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|0
1638895010000|2021-12-07 16:36:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|6
1638895020000|2021-12-07 16:37:00|98.42||98.42||98.42||98.37||43
1638895030000|2021-12-07 16:37:10||98.34||98.34||98.34||98.34|0
1638895050000|2021-12-07 16:37:30||98.29||98.29||98.29||98.29|11
1638895070000|2021-12-07 16:37:50|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.34|13
1638895080000|2021-12-07 16:38:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|1
1638895140000|2021-12-07 16:39:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|174
1638895150000|2021-12-07 16:39:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|126
1638895170000|2021-12-07 16:39:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|98
1638895200000|2021-12-07 16:40:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|161
1638895220000|2021-12-07 16:40:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|100
1638895230000|2021-12-07 16:40:30|||||||||361
1638895240000|2021-12-07 16:40:40|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|375
1638895250000|2021-12-07 16:40:50|98.52|98.44|98.52|98.39|98.52|98.44|98.52|98.39|492
1638895260000|2021-12-07 16:41:00|||||||||47
1638895270000|2021-12-07 16:41:10||98.44||98.44||98.44||98.44|0
1638895280000|2021-12-07 16:41:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|7
1638895320000|2021-12-07 16:42:00|||||||||36
1638895370000|2021-12-07 16:42:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|52
1638895390000|2021-12-07 16:43:10|98.47||98.47||98.47||98.47||0
1638895400000|2021-12-07 16:43:20|98.42||98.42||98.42||98.42||0
1638895500000|2021-12-07 16:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|43
1638895510000|2021-12-07 16:45:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|92
1638895630000|2021-12-07 16:47:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|36
1638895710000|2021-12-07 16:48:30|||||||||3
1638895800000|2021-12-07 16:50:00|||||||||300
1638895820000|2021-12-07 16:50:20|||||||||1200
1638895860000|2021-12-07 16:51:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|256
1638895990000|2021-12-07 16:53:10|98.37|98.29|98.37|98.24|98.37|98.29|98.37|98.24|10
1638896000000|2021-12-07 16:53:20||98.29||98.29||98.29||98.29|0
1638896020000|2021-12-07 16:53:40|||||||||45
1638896030000|2021-12-07 16:53:50|98.42||98.42||98.42||98.42||21
1638896040000|2021-12-07 16:54:00||98.34||98.34||98.34||98.34|0
1638896240000|2021-12-07 16:57:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|0
1638896250000|2021-12-07 16:57:30||98.34||98.34||98.34||98.34|30
1638896260000|2021-12-07 16:57:40|98.42||98.42||98.42||98.42||0
1638896280000|2021-12-07 16:58:00|||||||||42
1638896310000|2021-12-07 16:58:30|||||||||7
1638896320000|2021-12-07 16:58:40|||||||||3
1638896330000|2021-12-07 16:58:50||98.29||98.29||98.29||98.29|6
1638896340000|2021-12-07 16:59:00||98.34||98.34||98.34||98.34|0
1638896390000|2021-12-07 16:59:50||98.29||98.29||98.29||98.29|7
1638896400000|2021-12-07 17:00:00|98.37||98.37||98.37||98.37||0
1638896490000|2021-12-07 17:01:30||98.24||98.24||98.24||98.24|10
1638896510000|2021-12-07 17:01:50||98.29||98.29||98.29||98.29|0
1638896570000|2021-12-07 17:02:50|||||||||22
1638896720000|2021-12-07 17:05:20|98.42||98.42||98.42||98.42||27
1638896730000|2021-12-07 17:05:30||98.34||98.34||98.34||98.34|0
1638896810000|2021-12-07 17:06:50|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|0
1638896820000|2021-12-07 17:07:00||98.39||98.39||98.39||98.34|0
1638896840000|2021-12-07 17:07:20||98.34||98.34||98.34||98.34|0
1638896860000|2021-12-07 17:07:40||98.39||98.34||98.39||98.34|0
1638896870000|2021-12-07 17:07:50||98.39||98.34||98.39||98.34|0
1638896880000|2021-12-07 17:08:00||98.39||98.39||98.39||98.39|0
1638896920000|2021-12-07 17:08:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|5
1638896940000|2021-12-07 17:09:00|98.47||98.42||98.47||98.42||10
1638896970000|2021-12-07 17:09:30|98.47||98.47||98.47||98.47||6
1638896990000|2021-12-07 17:09:50||98.39||98.39||98.39||98.39|0
1638897270000|2021-12-07 17:14:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|100
1638897290000|2021-12-07 17:14:50||98.39||98.44||98.44||98.39|0
1638897360000|2021-12-07 17:16:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|52
1638897380000|2021-12-07 17:16:20|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|148
1638897390000|2021-12-07 17:16:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|54
1638897400000|2021-12-07 17:16:40|||||||||200
1638897410000|2021-12-07 17:16:50|||||||||200
1638897420000|2021-12-07 17:17:00|98.62||98.62||98.62||98.62||200
1638897430000|2021-12-07 17:17:10|98.57|98.54|98.57|98.49|98.57|98.54|98.57|98.49|200
1638897450000|2021-12-07 17:17:30||98.44||98.44||98.44||98.44|15
1638897470000|2021-12-07 17:17:50|98.52||98.52||98.52||98.52||0
1638897480000|2021-12-07 17:18:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|9
1638897490000|2021-12-07 17:18:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|40
1638897500000|2021-12-07 17:18:20|||||||||7
1638897510000|2021-12-07 17:18:30||98.39||98.39||98.39||98.39|3
1638897520000|2021-12-07 17:18:40||98.44||98.39||98.44||98.39|4
1638897530000|2021-12-07 17:18:50||98.44||98.44||98.44||98.44|0
1638897550000|2021-12-07 17:19:10|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|30
1638897590000|2021-12-07 17:19:50||98.39||98.44||98.44||98.39|0
1638897620000|2021-12-07 17:20:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|222
1638897630000|2021-12-07 17:20:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|50
1638897680000|2021-12-07 17:21:20|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|32
1638897740000|2021-12-07 17:22:20|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|8
1638897780000|2021-12-07 17:23:00||98.44||98.44||98.49||98.44|0
1638897800000|2021-12-07 17:23:20||98.49||98.44||98.49||98.44|0
1638897810000|2021-12-07 17:23:30||98.49||98.44||98.49||98.44|25
1638897820000|2021-12-07 17:23:40||98.49||98.49||98.49||98.49|0
1638897830000|2021-12-07 17:23:50||98.44||98.49||98.49||98.44|5
1638897850000|2021-12-07 17:24:10||98.44||98.44||98.44||98.44|11
1638897860000|2021-12-07 17:24:20|98.52||98.52||98.52||98.52||0
1638897880000|2021-12-07 17:24:40|98.57||98.57||98.57||98.57||15
1638897910000|2021-12-07 17:25:10||98.49||98.49||98.49||98.49|0
1638898020000|2021-12-07 17:27:00|||||||||20
1638898060000|2021-12-07 17:27:40|||||||||20
1638898090000|2021-12-07 17:28:10|98.62||98.62||98.62||98.62||23
1638898100000|2021-12-07 17:28:20||98.54||98.54||98.54||98.54|0
1638898110000|2021-12-07 17:28:30||98.49||98.49||98.49||98.49|5
1638898120000|2021-12-07 17:28:40|98.57||98.57||98.62||98.57||20
1638898420000|2021-12-07 17:33:40|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|6
1638898500000|2021-12-07 17:35:00|||||||||601
1638898570000|2021-12-07 17:36:10|||||||||3
1638898660000|2021-12-07 17:37:40|||||||||4
1638898670000|2021-12-07 17:37:50|||||||||20
1638898680000|2021-12-07 17:38:00||98.49||98.49||98.49||98.49|37
1638898690000|2021-12-07 17:38:10|98.57||98.57||98.57||98.57||35
1638898700000|2021-12-07 17:38:20|||||||||21
1638898710000|2021-12-07 17:38:30|||||||||51
1638898720000|2021-12-07 17:38:40|||||||||30
1638898730000|2021-12-07 17:38:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|46
1638898740000|2021-12-07 17:39:00|||||||||31
1638898750000|2021-12-07 17:39:10|||||||||37
1638898760000|2021-12-07 17:39:20|||||||||40
1638898770000|2021-12-07 17:39:30|||||||||25
1638898780000|2021-12-07 17:39:40|||||||||34
1638898790000|2021-12-07 17:39:50|||||||||50
1638898800000|2021-12-07 17:40:00|||||||||30
1638898810000|2021-12-07 17:40:10|||||||||45
1638898820000|2021-12-07 17:40:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|45
1638898830000|2021-12-07 17:40:30|||||||||41
1638898840000|2021-12-07 17:40:40|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|59
1638899030000|2021-12-07 17:43:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|177
1638899040000|2021-12-07 17:44:00|98.57||98.57||98.57||98.57||5
1638899070000|2021-12-07 17:44:30||98.49||98.49||98.49||98.49|0
1638899440000|2021-12-07 17:50:40|98.62||98.62||98.62||98.62||30
1638899460000|2021-12-07 17:51:00|98.57||98.62||98.62||98.57||2
1638899470000|2021-12-07 17:51:10||98.54||98.54||98.54||98.54|0
1638899800000|2021-12-07 17:56:40|98.67||98.67||98.67||98.67||14
1638899840000|2021-12-07 17:57:20|||||||||13
1638899860000|2021-12-07 17:57:40||98.59||98.59||98.59||98.59|0
1638900080000|2021-12-07 18:01:20|||||||||1
1638900240000|2021-12-07 18:04:00|||||||||16
1638900460000|2021-12-07 18:07:40|||||||||1
1638900500000|2021-12-07 18:08:20|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|118
1638900510000|2021-12-07 18:08:30|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|0
1638900520000|2021-12-07 18:08:40|98.62|98.44|98.57|98.44|98.62|98.44|98.57|98.44|5
1638900540000|2021-12-07 18:09:00|98.52||98.57||98.57||98.52||0
1638900600000|2021-12-07 18:10:00||98.49||98.44||98.49||98.44|0
1638900610000|2021-12-07 18:10:10||98.49||98.49||98.49||98.49|0
1638900640000|2021-12-07 18:10:40|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|0
1638900650000|2021-12-07 18:10:50|98.57||98.52||98.57||98.52||0
1638900660000|2021-12-07 18:11:00|98.57||98.57||98.57||98.57||0
1638900670000|2021-12-07 18:11:10|98.52||98.57||98.57||98.52||0
1638900720000|2021-12-07 18:12:00|98.52||98.52||98.57||98.52||0
1638900750000|2021-12-07 18:12:30|98.57||98.57||98.57||98.57||0
1638900760000|2021-12-07 18:12:40|98.52||98.52||98.52||98.52||0
1638900810000|2021-12-07 18:13:30||98.39||98.39||98.39||98.39|0
1638900820000|2021-12-07 18:13:40||98.44||98.44||98.44||98.44|0
1638900900000|2021-12-07 18:15:00|||||||||2
1638900970000|2021-12-07 18:16:10|98.57||98.57||98.57||98.57||202
1638900980000|2021-12-07 18:16:20|98.52||98.57||98.57||98.52||0
1638900990000|2021-12-07 18:16:30|98.52||98.52||98.57||98.52||0
1638901010000|2021-12-07 18:16:50|98.57||98.57||98.57||98.52||0
1638901020000|2021-12-07 18:17:00|98.52||98.52||98.52||98.52||0
1638901040000|2021-12-07 18:17:20|98.57||98.57||98.57||98.57||0
1638901090000|2021-12-07 18:18:10||98.49||98.49||98.49||98.49|0
1638901340000|2021-12-07 18:22:20|||||||||1
1638901400000|2021-12-07 18:23:20|||||||||12
1638901410000|2021-12-07 18:23:30|||||||||12
1638901420000|2021-12-07 18:23:40||98.44||98.44||98.44||98.44|12
1638901430000|2021-12-07 18:23:50|98.52||98.52||98.52||98.52||0
1638901510000|2021-12-07 18:25:10|||||||||15
1638901530000|2021-12-07 18:25:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|1
1638901540000|2021-12-07 18:25:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|14
1638901570000|2021-12-07 18:26:10|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|2
1638901620000|2021-12-07 18:27:00|||||||||15
1638901640000|2021-12-07 18:27:20|98.52||98.52||98.52||98.52||2
1638901900000|2021-12-07 18:31:40||98.44||98.44||98.44||98.39|0
1638902440000|2021-12-07 18:40:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|5
1638902530000|2021-12-07 18:42:10||98.44||98.44||98.44||98.44|0
1638902550000|2021-12-07 18:42:30|98.52||98.57||98.57||98.52||0
1638902640000|2021-12-07 18:44:00||98.49||98.49||98.49||98.49|0
1638902650000|2021-12-07 18:44:10||98.44||98.44||98.44||98.44|0
1638902740000|2021-12-07 18:45:40|98.52||98.57||98.57||98.52||0
1638902780000|2021-12-07 18:46:20|98.52||98.52||98.52||98.52||0
1638902790000|2021-12-07 18:46:30|98.57||98.57||98.57||98.52||0
1638902960000|2021-12-07 18:49:20|98.52||98.52||98.52||98.52||0
1638902990000|2021-12-07 18:49:50|98.57||98.57||98.57||98.57||0
1638903050000|2021-12-07 18:50:50||98.49||98.49||98.49||98.49|0
1638903250000|2021-12-07 18:54:10|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|0
1638903360000|2021-12-07 18:56:00|98.52|98.39|98.52|98.39|98.52|98.39|98.52|98.39|16
1638903490000|2021-12-07 18:58:10|98.47||98.47||98.47||98.47||0
1638903580000|2021-12-07 18:59:40|98.52||98.52||98.52||98.52||12
1638903630000|2021-12-07 19:00:30|98.47||98.47||98.47||98.47||0
1638903760000|2021-12-07 19:02:40||98.34||98.34||98.34||98.34|1
1638903850000|2021-12-07 19:04:10||98.39||98.39||98.39||98.39|0
1638904370000|2021-12-07 19:12:50|98.52||98.52||98.52||98.52||3
1638904540000|2021-12-07 19:15:40|98.47||98.47||98.47||98.47||0
1638904620000|2021-12-07 19:17:00|98.52||98.47||98.52||98.47||1
1638905070000|2021-12-07 19:24:30|98.52||98.52||98.52||98.52||15
1638905210000|2021-12-07 19:26:50||98.44||98.44||98.44||98.44|0
1638905370000|2021-12-07 19:29:30||98.39||98.39||98.39||98.39|0
1638905380000|2021-12-07 19:29:40|98.47||98.47||98.47||98.47||0
1638905410000|2021-12-07 19:30:10||98.34||98.34||98.34||98.34|0
1638905460000|2021-12-07 19:31:00|98.52|98.39|98.52|98.39|98.52|98.39|98.52|98.39|0
1638905740000|2021-12-07 19:35:40|98.47||98.47||98.52||98.47||0
1638905750000|2021-12-07 19:35:50|98.52||98.47||98.52||98.47||0
1638905940000|2021-12-07 19:39:00|98.52||98.47||98.52||98.47||0
1638906280000|2021-12-07 19:44:40|98.52||98.47||98.52||98.47||0
1638906300000|2021-12-07 19:45:00|98.52||98.52||98.52||98.52||14
1638906350000|2021-12-07 19:45:50|98.47||98.52||98.52||98.47||0
1638906360000|2021-12-07 19:46:00|98.47||98.47||98.52||98.47||0
1638906400000|2021-12-07 19:46:40|||||||||1
1638906480000|2021-12-07 19:48:00|98.52||98.47||98.52||98.47||1
1638906640000|2021-12-07 19:50:40|98.52||98.52||98.52||98.52||1
1638906710000|2021-12-07 19:51:50||98.44||98.44||98.44||98.44|0
1638906760000|2021-12-07 19:52:40||98.39||98.39||98.39||98.39|0
1638906790000|2021-12-07 19:53:10||98.44||98.44||98.44||98.44|0
1638907140000|2021-12-07 19:59:00||98.39||98.39||98.39||98.39|0
1638907160000|2021-12-07 19:59:20||98.44||98.39||98.44||98.39|0
1638907170000|2021-12-07 19:59:30||98.44||98.44||98.44||98.44|0
1638907470000|2021-12-07 20:04:30|98.57||98.57||98.57||98.57||4
1638907510000|2021-12-07 20:05:10||98.49||98.49||98.49||98.49|148
1638907520000|2021-12-07 20:05:20||98.44||98.44||98.44||98.44|0
1638907570000|2021-12-07 20:06:10||98.49||98.49||98.49||98.49|0
1638907620000|2021-12-07 20:07:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|179
1638907640000|2021-12-07 20:07:20|||||||||50
1638907660000|2021-12-07 20:07:40|||||||||1
1638907670000|2021-12-07 20:07:50|||||||||24
1638907680000|2021-12-07 20:08:00|||||||||25
1638907690000|2021-12-07 20:08:10|||||||||38
1638907700000|2021-12-07 20:08:20|||||||||37
1638907710000|2021-12-07 20:08:30|||||||||75
1638907720000|2021-12-07 20:08:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|75
1638907740000|2021-12-07 20:09:00|98.62||98.62||98.62||98.62||2
1638907760000|2021-12-07 20:09:20|98.57||98.57||98.57||98.57||0
1638907890000|2021-12-07 20:11:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|14
1638907900000|2021-12-07 20:11:40|98.57||98.57||98.57||98.57||1
1638907930000|2021-12-07 20:12:10|||||||||1
1638907990000|2021-12-07 20:13:10|98.52||98.57||98.57||98.52||0
1638908000000|2021-12-07 20:13:20|98.52|98.39|98.57|98.44|98.57|98.44|98.52|98.39|39
1638908060000|2021-12-07 20:14:20|98.62|98.49|98.57|98.49|98.62|98.49|98.57|98.49|87
1638908140000|2021-12-07 20:15:40|98.62||98.62||98.62||98.62||1
1638908160000|2021-12-07 20:16:00|98.57||98.62||98.62||98.57||25
1638908180000|2021-12-07 20:16:20|98.57||98.62||98.62||98.57||34
1638908230000|2021-12-07 20:17:10|98.57||98.57||98.57||98.57||0
1638908240000|2021-12-07 20:17:20|98.62||98.62||98.62||98.62||12
1638908390000|2021-12-07 20:19:50|98.57||98.62||98.62||98.57||27
1638908430000|2021-12-07 20:20:30|98.57||98.57||98.57||98.57||3
1638908480000|2021-12-07 20:21:20||98.44||98.44||98.44||98.44|2
1638908520000|2021-12-07 20:22:00||98.49||98.49||98.49||98.49|0
1638908540000|2021-12-07 20:22:20||98.44||98.49||98.49||98.44|0
1638908550000|2021-12-07 20:22:30||98.44||98.49||98.49||98.44|0
1638908640000|2021-12-07 20:24:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|0
1638908660000|2021-12-07 20:24:20||98.39||98.39||98.39||98.39|50
1638908680000|2021-12-07 20:24:40|98.47||98.47||98.47||98.47||0
1638908720000|2021-12-07 20:25:20||98.34||98.34||98.34||98.34|50
1638908730000|2021-12-07 20:25:30||98.39||98.39||98.39||98.34|0
1638908750000|2021-12-07 20:25:50||98.34||98.39||98.39||98.34|0
1638908840000|2021-12-07 20:27:20||98.34||98.34||98.34||98.34|0
1638908950000|2021-12-07 20:29:10|98.42||98.42||98.42||98.42||0
1638908960000|2021-12-07 20:29:20||98.29||98.29||98.29||98.29|0
1638909000000|2021-12-07 20:30:00|98.37||98.37||98.37||98.37||0
1638909010000|2021-12-07 20:30:10|||||||||50
1638909020000|2021-12-07 20:30:20|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|33
1638909030000|2021-12-07 20:30:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|23
1638909040000|2021-12-07 20:30:40||98.29||98.34||98.34||98.29|0
1638909050000|2021-12-07 20:30:50||98.29||98.29||98.29||98.29|0
1638909070000|2021-12-07 20:31:10||98.34||98.29||98.34||98.29|0
1638909210000|2021-12-07 20:33:30|98.37||98.37||98.42||98.37||0
1638909370000|2021-12-07 20:36:10||98.24||98.24||98.24||98.24|0
1638909390000|2021-12-07 20:36:30|98.32||98.32||98.32||98.32||50
1638909410000|2021-12-07 20:36:50|||||||||50
1638909440000|2021-12-07 20:37:20||98.19||98.24||98.24||98.19|0
1638909490000|2021-12-07 20:38:10||98.19||98.24||98.24||98.19|0
1638909500000|2021-12-07 20:38:20||98.19||98.19||98.19||98.19|0
1638909510000|2021-12-07 20:38:30||98.24||98.24||98.24||98.24|0
1638909520000|2021-12-07 20:38:40||98.19||98.19||98.19||98.19|4
1638909530000|2021-12-07 20:38:50|98.27||98.32||98.32||98.27||4
1638909540000|2021-12-07 20:39:00|98.27||98.27||98.27||98.27||0
1638909580000|2021-12-07 20:39:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|100
1638909590000|2021-12-07 20:39:50|98.27||98.27||98.27||98.27||0
1638909620000|2021-12-07 20:40:20||98.19||98.19||98.19||98.19|0
1638909630000|2021-12-07 20:40:30||98.14||98.14||98.14||98.14|4
1638909680000|2021-12-07 20:41:20||98.19||98.19||98.19||98.19|0
1638909720000|2021-12-07 20:42:00||98.14||98.14||98.14||98.14|0
1638909730000|2021-12-07 20:42:10||98.19||98.14||98.19||98.14|0
1638909740000|2021-12-07 20:42:20||98.19||98.19||98.19||98.19|0
1638909760000|2021-12-07 20:42:40|||||||||5
1638909770000|2021-12-07 20:42:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|17
1638909790000|2021-12-07 20:43:10|||||||||50
1638909800000|2021-12-07 20:43:20||98.19||98.19||98.19||98.19|0
1638909820000|2021-12-07 20:43:40|98.27||98.27||98.27||98.27||0
1638909860000|2021-12-07 20:44:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|65
1638909870000|2021-12-07 20:44:30|||||||||40
1638909880000|2021-12-07 20:44:40|||||||||12
1638909890000|2021-12-07 20:44:50|||||||||5
1638910010000|2021-12-07 20:46:50||98.09||98.09||98.09||98.09|0
1638910170000|2021-12-07 20:49:30||98.14||98.14||98.14||98.14|0
1638910180000|2021-12-07 20:49:40||98.09||98.14||98.14||98.09|0
1638910200000|2021-12-07 20:50:00||98.09||98.09||98.09||98.09|0
1638910210000|2021-12-07 20:50:10|98.17||98.17||98.17||98.17||0
1638910230000|2021-12-07 20:50:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|108
1638910270000|2021-12-07 20:51:10|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|281
1638910290000|2021-12-07 20:51:30||98.04||98.04||98.04||98.04|0
1638910320000|2021-12-07 20:52:00|||||||||1
1638910330000|2021-12-07 20:52:10|||||||||1
1638910350000|2021-12-07 20:52:30|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|62
1638910360000|2021-12-07 20:52:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1638910370000|2021-12-07 20:52:50|98.12||98.12||98.12||98.12||3
1638910380000|2021-12-07 20:53:00||98.04||98.04||98.04||97.99|0
1638910440000|2021-12-07 20:54:00|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|143
1638910450000|2021-12-07 20:54:10|||||||||236
1638910460000|2021-12-07 20:54:20|||||||||188
1638910470000|2021-12-07 20:54:30|||||||||41
1638910480000|2021-12-07 20:54:40|||||||||20
1638910490000|2021-12-07 20:54:50|||||||||8
1638910500000|2021-12-07 20:55:00|98.12||98.07||98.12||98.07||122
1638910510000|2021-12-07 20:55:10|||||||||20
1638910520000|2021-12-07 20:55:20|||||||||82
1638910530000|2021-12-07 20:55:30|||||||||27
1638910540000|2021-12-07 20:55:40|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|394
1638910550000|2021-12-07 20:55:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|197
1638910560000|2021-12-07 20:56:00|||||||||24
1638910570000|2021-12-07 20:56:10|||||||||31
1638910580000|2021-12-07 20:56:20|||||||||83
1638910590000|2021-12-07 20:56:30|||||||||37
1638910600000|2021-12-07 20:56:40|98.17||98.12||98.17||98.12||35
1638910610000|2021-12-07 20:56:50|||||||||37
1638910620000|2021-12-07 20:57:00|||||||||25
1638910630000|2021-12-07 20:57:10|98.17|98.14|98.22|98.09|98.22|98.14|98.17|98.09|18
1638910640000|2021-12-07 20:57:20|98.27||98.27||98.27||98.27||0
1638910670000|2021-12-07 20:57:50||98.14||98.14||98.14||98.14|0
1638910680000|2021-12-07 20:58:00|98.22||98.22||98.22||98.22||0
1638910690000|2021-12-07 20:58:10|||||||||2
1638910700000|2021-12-07 20:58:20|||||||||3
1638910710000|2021-12-07 20:58:30|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|3
1638910720000|2021-12-07 20:58:40|98.27||98.27||98.27||98.27||0
1638910730000|2021-12-07 20:58:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1638910740000|2021-12-07 20:59:00||98.19||98.19||98.19||98.19|41
1638910780000|2021-12-07 20:59:40|||||||||1
1638910790000|2021-12-07 20:59:50||98.14||98.14||98.14||98.14|2
1638926360000|2021-12-08 01:19:20|99.04|97.52|99.04|97.52|99.04|97.52|99.04|97.52|8
1638929150000|2021-12-08 02:05:50|98.99|97.57|98.89|97.67|98.99|97.67|98.89|97.57|0
1638929160000|2021-12-08 02:06:00|98.84|97.72|98.84|97.72|98.84|97.72|98.84|97.72|0
1638929170000|2021-12-08 02:06:10|98.79|97.77|98.74|97.77|98.79|97.87|98.74|97.77|0
1638929180000|2021-12-08 02:06:20||97.82||97.77||97.97||97.77|0
1638929230000|2021-12-08 02:07:10|98.79|97.52|99.04|97.52|99.04|97.52|98.79|97.52|0
1638940000000|2021-12-08 05:06:40|98.99||98.99||98.99||98.99||0
1638941130000|2021-12-08 05:25:30||97.57||97.57||97.57||97.57|0
1638941250000|2021-12-08 05:27:30||97.62||97.62||97.62||97.62|0
1638944010000|2021-12-08 06:13:30||97.67||97.67||97.67||97.67|0
1638944040000|2021-12-08 06:14:00||97.72||97.72||97.72||97.72|0
1638945380000|2021-12-08 06:36:20||97.77||97.72||97.77||97.72|0
1638946050000|2021-12-08 06:47:30||97.77||97.77||97.77||97.77|0
1638946060000|2021-12-08 06:47:40|98.94||98.94||98.94||98.94||0
1638946140000|2021-12-08 06:49:00|98.89|97.82|98.89|97.82|98.89|97.82|98.89|97.82|0
1638946290000|2021-12-08 06:51:30|98.84||98.84||98.84||98.84||0
1638946330000|2021-12-08 06:52:10|98.79||98.79||98.79||98.79||0
1638946770000|2021-12-08 06:59:30||97.77||97.77||97.77||97.77|0
1638946780000|2021-12-08 06:59:40|98.74||98.74||98.74||98.74||0
1638946800000|2021-12-08 07:00:00|98.39|97.92|98.39|98.02|98.39|98.02|98.39|97.92|0
1638946810000|2021-12-08 07:00:10||98.07||98.07||98.07||98.07|0
1638946820000|2021-12-08 07:00:20||98.12||98.07||98.12||98.07|0
1638946850000|2021-12-08 07:00:50||98.02||98.02||98.02||98.02|0
1638946860000|2021-12-08 07:01:00|98.37|98.04|98.37|98.04|98.37|98.04|98.37|98.04|0
1638946870000|2021-12-08 07:01:10||97.99||97.99||97.99||97.99|0
1638946890000|2021-12-08 07:01:30||98.04||97.99||98.04||97.99|0
1638946900000|2021-12-08 07:01:40|98.32|98.04|98.32|98.04|98.32|98.04|98.32|98.04|0
1638946970000|2021-12-08 07:02:50||97.94||97.99||97.99||97.94|0
1638947050000|2021-12-08 07:04:10|98.27||98.27||98.27||98.27||0
1638947060000|2021-12-08 07:04:20|98.22|97.94|98.22|97.94|98.22|97.94|98.22|97.94|0
1638947130000|2021-12-08 07:05:30|98.17||98.17||98.17||98.17||0
1638947180000|2021-12-08 07:06:20||97.99||97.99||97.99||97.99|0
1638947250000|2021-12-08 07:07:30||98.04||97.99||98.04||97.99|0
1638947310000|2021-12-08 07:08:30|98.12||98.12||98.12||98.12||0
1638947370000|2021-12-08 07:09:30|98.17||98.17||98.17||98.17||5
1638947870000|2021-12-08 07:17:50|||||||||1
1638948020000|2021-12-08 07:20:20|98.12|97.94|98.12|97.94|98.12|97.94|98.12|97.94|1
1638948030000|2021-12-08 07:20:30|98.02|97.84|98.02|97.84|98.02|97.84|98.02|97.84|1
1638948060000|2021-12-08 07:21:00||97.89||97.84||97.89||97.84|0
1638948070000|2021-12-08 07:21:10||97.89||97.84||97.89||97.84|0
1638948260000|2021-12-08 07:24:20|97.97||97.97||97.97||97.97||0
1638948540000|2021-12-08 07:29:00|98.02||98.02||98.02||98.02||0
1638948550000|2021-12-08 07:29:10|97.97||97.97||97.97||97.97||1
1638948610000|2021-12-08 07:30:10|||||||||2
1638948710000|2021-12-08 07:31:50|||||||||10
1638948780000|2021-12-08 07:33:00|98.02|97.89|98.02|97.89|98.02|97.89|98.02|97.89|0
1638948790000|2021-12-08 07:33:10|97.97||97.97||97.97||97.97||0
1638948810000|2021-12-08 07:33:30|98.02||98.02||98.02||98.02||0
1638948880000|2021-12-08 07:34:40|||||||||1
1638948900000|2021-12-08 07:35:00|97.97|97.84|97.97|97.89|97.97|97.89|97.97|97.84|3
1638948910000|2021-12-08 07:35:10|98.02||97.97||98.02||97.97||0
1638948930000|2021-12-08 07:35:30||97.84||97.84||97.84||97.84|0
1638948950000|2021-12-08 07:35:50||97.89||97.89||97.89||97.89|0
1638949050000|2021-12-08 07:37:30|98.02||98.02||98.02||98.02||2
1638949080000|2021-12-08 07:38:00||97.94||97.89||97.94||97.89|27
1638949200000|2021-12-08 07:40:00|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|2
1638949530000|2021-12-08 07:45:30|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.79|1
1638949540000|2021-12-08 07:45:40||97.84||97.84||97.84||97.79|0
1638949550000|2021-12-08 07:45:50||97.79||97.79||97.84||97.79|0
1638949570000|2021-12-08 07:46:10||97.84||97.84||97.84||97.79|0
1638949580000|2021-12-08 07:46:20||97.79||97.84||97.84||97.79|0
1638949590000|2021-12-08 07:46:30||97.79||97.79||97.84||97.79|0
1638949600000|2021-12-08 07:46:40||97.84||97.84||97.84||97.79|0
1638949620000|2021-12-08 07:47:00|97.97||97.97||97.97||97.97||0
1638949660000|2021-12-08 07:47:40||97.89||97.89||97.89||97.84|0
1638949680000|2021-12-08 07:48:00|98.02||98.02||98.02||98.02||0
1638949710000|2021-12-08 07:48:30|97.97||97.97||97.97||97.97||0
1638949720000|2021-12-08 07:48:40||97.84||97.84||97.84||97.84|1
1638949750000|2021-12-08 07:49:10|98.02|97.89|98.02|97.89|98.02|97.89|98.02|97.89|0
1638949790000|2021-12-08 07:49:50||97.94||97.94||97.94||97.94|0
1638949820000|2021-12-08 07:50:20|||||||||31
1638949850000|2021-12-08 07:50:50||97.89||97.89||97.89||97.89|0
1638949880000|2021-12-08 07:51:20||97.94||97.89||97.94||97.89|0
1638949960000|2021-12-08 07:52:40||97.94||97.94||97.94||97.94|0
1638950000000|2021-12-08 07:53:20|||||||||30
1638950020000|2021-12-08 07:53:40|||||||||27
1638950110000|2021-12-08 07:55:10|||||||||93
1638950120000|2021-12-08 07:55:20|98.17|98.04|98.17|98.04|98.17|98.04|98.17|98.04|87
1638950160000|2021-12-08 07:56:00|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.99|150
1638950220000|2021-12-08 07:57:00|98.17|98.04|98.17|98.04|98.17|98.04|98.17|98.04|45
1638950250000|2021-12-08 07:57:30||98.09||98.09||98.09||98.09|0
1638950270000|2021-12-08 07:57:50||98.04||98.04||98.04||98.04|0
1638950300000|2021-12-08 07:58:20|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.99|100
1638950330000|2021-12-08 07:58:50||98.04||98.04||98.04||98.04|0
1638950340000|2021-12-08 07:59:00|98.07|97.94|98.07|97.99|98.07|97.99|98.07|97.94|370
1638950350000|2021-12-08 07:59:10|98.17|97.94|98.17|98.04|98.17|98.04|98.17|97.94|8
1638950370000|2021-12-08 07:59:30|98.22|98.09|98.22|98.09|98.22|98.09|98.22|98.09|120
1638950390000|2021-12-08 07:59:50|||||||||50
1638950400000|2021-12-08 08:00:00|98.17|98.04|98.27|98.14|98.27|98.19|98.12|97.99|139
1638950410000|2021-12-08 08:00:10|98.22|98.09|98.27|98.14|98.27|98.14|98.22|98.09|198
1638950420000|2021-12-08 08:00:20|98.32|98.19|98.22|98.14|98.32|98.24|98.22|98.09|264
1638950430000|2021-12-08 08:00:30|98.27|98.09|98.22|98.14|98.27|98.14|98.22|98.09|122
1638950440000|2021-12-08 08:00:40|98.27||98.27||98.27||98.27||64
1638950450000|2021-12-08 08:00:50|98.32|98.19|98.32|98.24|98.32|98.24|98.32|98.19|75
1638950460000|2021-12-08 08:01:00|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|39
1638950470000|2021-12-08 08:01:10|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.19|27
1638950480000|2021-12-08 08:01:20|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|187
1638950490000|2021-12-08 08:01:30|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|3
1638950500000|2021-12-08 08:01:40||98.19||98.24||98.24||98.19|35
1638950510000|2021-12-08 08:01:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|0
1638950520000|2021-12-08 08:02:00||98.24||98.29||98.29||98.24|162
1638950530000|2021-12-08 08:02:10|||||||||1
1638950540000|2021-12-08 08:02:20|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|465
1638950550000|2021-12-08 08:02:30|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|58
1638950560000|2021-12-08 08:02:40||98.29||98.29||98.29||98.24|151
1638950570000|2021-12-08 08:02:50|||||||||1
1638950580000|2021-12-08 08:03:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|232
1638950590000|2021-12-08 08:03:10|98.32|98.29|98.32|98.24|98.32|98.29|98.32|98.24|49
1638950600000|2021-12-08 08:03:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|107
1638950610000|2021-12-08 08:03:30|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|39
1638950620000|2021-12-08 08:03:40||98.34||98.29||98.34||98.29|1
1638950630000|2021-12-08 08:03:50|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|1
1638950640000|2021-12-08 08:04:00|98.37|98.24|98.37|98.24|98.42|98.24|98.37|98.24|152
1638950650000|2021-12-08 08:04:10|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|38
1638950660000|2021-12-08 08:04:20||98.24||98.29||98.29||98.24|6
1638950670000|2021-12-08 08:04:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1638950680000|2021-12-08 08:04:40|98.37|98.29|98.42|98.29|98.42|98.29|98.32|98.29|14
1638950690000|2021-12-08 08:04:50||98.34||98.34||98.34||98.34|1
1638950700000|2021-12-08 08:05:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|82
1638950710000|2021-12-08 08:05:10|98.52|98.44|98.52|98.39|98.52|98.44|98.47|98.39|31
1638950720000|2021-12-08 08:05:20||98.44||98.44||98.44||98.44|0
1638950730000|2021-12-08 08:05:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|3
1638950740000|2021-12-08 08:05:40|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|11
1638950750000|2021-12-08 08:05:50|98.62|98.54|98.62|98.49|98.62|98.54|98.62|98.49|27
1638950760000|2021-12-08 08:06:00|98.57||98.57||98.62||98.57||22
1638950770000|2021-12-08 08:06:10|98.62||98.57||98.62||98.57||1
1638950780000|2021-12-08 08:06:20|98.62||98.57||98.62||98.57||52
1638950790000|2021-12-08 08:06:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|7
1638950800000|2021-12-08 08:06:40|98.52|98.39|98.47|98.39|98.52|98.39|98.47|98.39|379
1638950810000|2021-12-08 08:06:50|98.52||98.47||98.52||98.47||18
1638950820000|2021-12-08 08:07:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.44|10
1638950830000|2021-12-08 08:07:10|||||||||1
1638950840000|2021-12-08 08:07:20|98.57||98.52||98.57||98.52||13
1638950850000|2021-12-08 08:07:30|||||||||2
1638950860000|2021-12-08 08:07:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|11
1638950870000|2021-12-08 08:07:50|||||||||1
1638950880000|2021-12-08 08:08:00|98.62||98.57||98.62||98.57||6
1638950890000|2021-12-08 08:08:10|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|43
1638950900000|2021-12-08 08:08:20|98.57||98.52||98.57||98.52||26
1638950910000|2021-12-08 08:08:30|98.57||98.52||98.57||98.52||1
1638950920000|2021-12-08 08:08:40|||||||||1
1638950930000|2021-12-08 08:08:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|12
1638950940000|2021-12-08 08:09:00|98.52|98.44|98.52|98.44|98.57|98.44|98.52|98.44|31
1638950950000|2021-12-08 08:09:10|||||||||1
1638950960000|2021-12-08 08:09:20|98.57|98.49|98.52|98.44|98.57|98.49|98.47|98.39|255
1638950970000|2021-12-08 08:09:30|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|30
1638950980000|2021-12-08 08:09:40|||||||||1
1638950990000|2021-12-08 08:09:50|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|24
1638951000000|2021-12-08 08:10:00|98.62|98.44|98.52|98.44|98.62|98.44|98.52|98.44|24
1638951010000|2021-12-08 08:10:10|98.57|98.49|98.57|98.44|98.57|98.49|98.52|98.44|12
1638951020000|2021-12-08 08:10:20|98.52|98.49|98.57|98.49|98.57|98.49|98.52|98.49|1
1638951030000|2021-12-08 08:10:30|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|26
1638951040000|2021-12-08 08:10:40|98.62||98.57||98.62||98.57||10
1638951050000|2021-12-08 08:10:50|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|18
1638951060000|2021-12-08 08:11:00|||||||||81
1638951070000|2021-12-08 08:11:10|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|30
1638951080000|2021-12-08 08:11:20|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|3
1638951090000|2021-12-08 08:11:30|||||||||1
1638951100000|2021-12-08 08:11:40|||||||||1
1638951110000|2021-12-08 08:11:50|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|32
1638951120000|2021-12-08 08:12:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|17
1638951130000|2021-12-08 08:12:10|||||||||1
1638951140000|2021-12-08 08:12:20|||||||||1
1638951150000|2021-12-08 08:12:30|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|47
1638951160000|2021-12-08 08:12:40||98.49||98.49||98.49||98.49|0
1638951180000|2021-12-08 08:13:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|24
1638951190000|2021-12-08 08:13:10|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|1
1638951200000|2021-12-08 08:13:20|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|20
1638951210000|2021-12-08 08:13:30|98.62|98.49|98.57|98.49|98.62|98.54|98.57|98.49|99
1638951220000|2021-12-08 08:13:40|98.62||98.57||98.62||98.57||3
1638951230000|2021-12-08 08:13:50|||||||||1
1638951240000|2021-12-08 08:14:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|22
1638951250000|2021-12-08 08:14:10|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|4
1638951260000|2021-12-08 08:14:20|98.57||98.52||98.57||98.52||1
1638951270000|2021-12-08 08:14:30|||||||||1
1638951280000|2021-12-08 08:14:40|||||||||1
1638951290000|2021-12-08 08:14:50|98.57||98.52||98.57||98.52||6
1638951300000|2021-12-08 08:15:00|98.57|98.39|98.52|98.39|98.57|98.44|98.52|98.39|13
1638951310000|2021-12-08 08:15:10|98.47|98.44|98.42|98.34|98.47|98.44|98.37|98.29|566
1638951320000|2021-12-08 08:15:20|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|220
1638951330000|2021-12-08 08:15:30|98.32|98.24|98.27|98.19|98.37|98.29|98.27|98.19|510
1638951340000|2021-12-08 08:15:40|||||||||27
1638951350000|2021-12-08 08:15:50|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|66
1638951360000|2021-12-08 08:16:00||98.14||98.19||98.19||98.14|14
1638951370000|2021-12-08 08:16:10|||||||||1
1638951380000|2021-12-08 08:16:20|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|856
1638951390000|2021-12-08 08:16:30|98.32|98.24|98.32|98.24|98.32|98.29|98.32|98.24|1
1638951400000|2021-12-08 08:16:40|||||||||1
1638951410000|2021-12-08 08:16:50|||||||||1
1638951420000|2021-12-08 08:17:00|98.37|98.29|98.37|98.24|98.37|98.29|98.32|98.24|30
1638951430000|2021-12-08 08:17:10||98.29||98.29||98.29||98.24|0
1638951440000|2021-12-08 08:17:20|||||||||1
1638951450000|2021-12-08 08:17:30|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|7
1638951460000|2021-12-08 08:17:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|1
1638951470000|2021-12-08 08:17:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|1
1638951480000|2021-12-08 08:18:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|17
1638951490000|2021-12-08 08:18:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|147
1638951500000|2021-12-08 08:18:20|||||||||124
1638951510000|2021-12-08 08:18:30|||||||||1
1638951520000|2021-12-08 08:18:40|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|108
1638951530000|2021-12-08 08:18:50||98.24||98.24||98.24||98.19|1
1638951540000|2021-12-08 08:19:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|12
1638951550000|2021-12-08 08:19:10|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|3
1638951560000|2021-12-08 08:19:20|||||||||1
1638951580000|2021-12-08 08:19:40|||||||||2
1638951600000|2021-12-08 08:20:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|72
1638951610000|2021-12-08 08:20:10|||||||||1
1638951620000|2021-12-08 08:20:20|||||||||1
1638951630000|2021-12-08 08:20:30|||||||||1
1638951640000|2021-12-08 08:20:40|98.22|98.14|98.27|98.14|98.27|98.19|98.22|98.14|22
1638951650000|2021-12-08 08:20:50|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.14|1
1638951660000|2021-12-08 08:21:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|141
1638951680000|2021-12-08 08:21:20|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|245
1638951690000|2021-12-08 08:21:30|||||||||273
1638951700000|2021-12-08 08:21:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|20
1638951710000|2021-12-08 08:21:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|104
1638951720000|2021-12-08 08:22:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|46
1638951730000|2021-12-08 08:22:10|||||||||1
1638951740000|2021-12-08 08:22:20|98.32||98.27||98.32||98.27||2
1638951750000|2021-12-08 08:22:30|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|7
1638951760000|2021-12-08 08:22:40|98.27||98.27||98.27||98.27||1
1638951780000|2021-12-08 08:23:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.19|81
1638951790000|2021-12-08 08:23:10|98.32||98.32||98.32||98.32||1
1638951810000|2021-12-08 08:23:30|||||||||18
1638951820000|2021-12-08 08:23:40|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|48
1638951830000|2021-12-08 08:23:50||98.19||98.19||98.19||98.19|201
1638951840000|2021-12-08 08:24:00|98.27||98.27||98.27||98.27||37
1638951850000|2021-12-08 08:24:10|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|30
1638951860000|2021-12-08 08:24:20|98.27||98.22||98.27||98.22||1
1638951870000|2021-12-08 08:24:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|0
1638951890000|2021-12-08 08:24:50|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|19
1638951900000|2021-12-08 08:25:00|98.27||98.27||98.32||98.27||1
1638951910000|2021-12-08 08:25:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|30
1638951920000|2021-12-08 08:25:20|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|156
1638951930000|2021-12-08 08:25:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.19|61
1638951940000|2021-12-08 08:25:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|18
1638951950000|2021-12-08 08:25:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|40
1638951960000|2021-12-08 08:26:00|98.37|98.29|98.37|98.29|98.37|98.34|98.37|98.29|197
1638951970000|2021-12-08 08:26:10|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|47
1638951980000|2021-12-08 08:26:20|||||||||1
1638951990000|2021-12-08 08:26:30|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|578
1638952000000|2021-12-08 08:26:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|6
1638952010000|2021-12-08 08:26:50|98.37|98.29|98.37|98.29|98.42|98.29|98.37|98.29|3
1638952020000|2021-12-08 08:27:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|65
1638952030000|2021-12-08 08:27:10|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|1
1638952040000|2021-12-08 08:27:20|||||||||1
1638952050000|2021-12-08 08:27:30|||||||||1
1638952060000|2021-12-08 08:27:40|||||||||1
1638952070000|2021-12-08 08:27:50||98.29||98.29||98.29||98.29|25
1638952080000|2021-12-08 08:28:00|98.37||98.37||98.37||98.37||1
1638952090000|2021-12-08 08:28:10|||||||||1
1638952100000|2021-12-08 08:28:20|||||||||1
1638952110000|2021-12-08 08:28:30|98.42||98.42||98.42||98.42||13
1638952120000|2021-12-08 08:28:40|98.37||98.37||98.37||98.37||1
1638952140000|2021-12-08 08:29:00|||||||||1
1638952150000|2021-12-08 08:29:10|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|76
1638952160000|2021-12-08 08:29:20|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|3
1638952170000|2021-12-08 08:29:30|98.37||98.37||98.42||98.37||7
1638952180000|2021-12-08 08:29:40||98.24||98.29||98.29||98.24|25
1638952190000|2021-12-08 08:29:50|||||||||37
1638952200000|2021-12-08 08:30:00|||||||||11
1638952210000|2021-12-08 08:30:10||98.24||98.29||98.29||98.24|23
1638952220000|2021-12-08 08:30:20|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|19
1638952230000|2021-12-08 08:30:30|98.32||98.32||98.32||98.32||1
1638952240000|2021-12-08 08:30:40|||||||||1
1638952260000|2021-12-08 08:31:00|||||||||1
1638952270000|2021-12-08 08:31:10|||||||||1
1638952280000|2021-12-08 08:31:20|||||||||7
1638952300000|2021-12-08 08:31:40|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|69
1638952310000|2021-12-08 08:31:50|98.27||98.22||98.27||98.22||1
1638952320000|2021-12-08 08:32:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|13
1638952330000|2021-12-08 08:32:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1638952340000|2021-12-08 08:32:20|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|3
1638952350000|2021-12-08 08:32:30|98.27||98.27||98.27||98.27||0
1638952360000|2021-12-08 08:32:40|98.32||98.27||98.32||98.27||2
1638952370000|2021-12-08 08:32:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|3
1638952380000|2021-12-08 08:33:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|13
1638952390000|2021-12-08 08:33:10||98.24||98.29||98.29||98.24|31
1638952410000|2021-12-08 08:33:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|22
1638952420000|2021-12-08 08:33:40|||||||||1
1638952430000|2021-12-08 08:33:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|2
1638952440000|2021-12-08 08:34:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|29
1638952450000|2021-12-08 08:34:10|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|146
1638952460000|2021-12-08 08:34:20|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|195
1638952470000|2021-12-08 08:34:30|||||||||1
1638952480000|2021-12-08 08:34:40||98.29||98.34||98.34||98.29|2
1638952490000|2021-12-08 08:34:50|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|10
1638952500000|2021-12-08 08:35:00|98.42|98.29|98.42|98.34|98.47|98.34|98.37|98.29|28
1638952510000|2021-12-08 08:35:10|||||||||1
1638952520000|2021-12-08 08:35:20||98.29||98.29||98.29||98.29|8
1638952530000|2021-12-08 08:35:30||98.34||98.34||98.34||98.29|1
1638952540000|2021-12-08 08:35:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|2
1638952550000|2021-12-08 08:35:50|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|3
1638952560000|2021-12-08 08:36:00|98.37|98.29|98.37|98.29|98.37|98.34|98.37|98.29|13
1638952570000|2021-12-08 08:36:10|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|11
1638952580000|2021-12-08 08:36:20|98.37||98.37||98.37||98.37||1
1638952600000|2021-12-08 08:36:40|||||||||1
1638952610000|2021-12-08 08:36:50||98.24||98.29||98.29||98.24|10
1638952620000|2021-12-08 08:37:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|21
1638952630000|2021-12-08 08:37:10||98.14||98.19||98.19||98.14|5
1638952640000|2021-12-08 08:37:20|||||||||2
1638952650000|2021-12-08 08:37:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|2
1638952660000|2021-12-08 08:37:40|||||||||1
1638952670000|2021-12-08 08:37:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|21
1638952680000|2021-12-08 08:38:00|98.32||98.27||98.32||98.27||21
1638952690000|2021-12-08 08:38:10|||||||||1
1638952700000|2021-12-08 08:38:20|||||||||1
1638952710000|2021-12-08 08:38:30|98.22|98.14|98.27|98.14|98.27|98.19|98.22|98.14|5
1638952720000|2021-12-08 08:38:40||98.19||98.19||98.19||98.14|2
1638952730000|2021-12-08 08:38:50|||||||||115
1638952740000|2021-12-08 08:39:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1638952750000|2021-12-08 08:39:10|||||||||1
1638952760000|2021-12-08 08:39:20|||||||||8
1638952770000|2021-12-08 08:39:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|3
1638952780000|2021-12-08 08:39:40||98.14||98.14||98.14||98.14|2
1638952790000|2021-12-08 08:39:50|98.22|98.19|98.22|98.14|98.22|98.19|98.22|98.14|3
1638952800000|2021-12-08 08:40:00||98.09||98.14||98.14||98.09|25
1638952810000|2021-12-08 08:40:10|||||||||1
1638952820000|2021-12-08 08:40:20|||||||||1
1638952830000|2021-12-08 08:40:30|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|31
1638952840000|2021-12-08 08:40:40|98.22||98.22||98.22||98.22||0
1638952850000|2021-12-08 08:40:50|||||||||1
1638952860000|2021-12-08 08:41:00|||||||||1
1638952880000|2021-12-08 08:41:20||98.09||98.14||98.14||98.09|9
1638952890000|2021-12-08 08:41:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|7
1638952900000|2021-12-08 08:41:40|||||||||1
1638952910000|2021-12-08 08:41:50|98.22|98.04|98.22|98.14|98.22|98.14|98.22|98.04|10
1638952920000|2021-12-08 08:42:00|||||||||1
1638952930000|2021-12-08 08:42:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|10
1638952940000|2021-12-08 08:42:20||98.14||98.19||98.19||98.14|7
1638952950000|2021-12-08 08:42:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1638952960000|2021-12-08 08:42:40|98.27||98.22||98.27||98.22||2
1638952970000|2021-12-08 08:42:50|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|3
1638952980000|2021-12-08 08:43:00|98.22|98.19|98.22|98.14|98.22|98.19|98.22|98.14|8
1638952990000|2021-12-08 08:43:10|||||||||25
1638953000000|2021-12-08 08:43:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|77
1638953010000|2021-12-08 08:43:30|||||||||85
1638953020000|2021-12-08 08:43:40|||||||||1
1638953040000|2021-12-08 08:44:00|||||||||1
1638953050000|2021-12-08 08:44:10||98.04||98.09||98.09||98.04|5
1638953060000|2021-12-08 08:44:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|9
1638953070000|2021-12-08 08:44:30|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|1
1638953080000|2021-12-08 08:44:40|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|1
1638953090000|2021-12-08 08:44:50||98.09||98.09||98.09||98.09|3
1638953100000|2021-12-08 08:45:00|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.09|13
1638953110000|2021-12-08 08:45:10|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|1
1638953120000|2021-12-08 08:45:20|98.17|98.14|98.17|98.09|98.17|98.14|98.17|98.09|3
1638953130000|2021-12-08 08:45:30|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|10
1638953140000|2021-12-08 08:45:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|9
1638953150000|2021-12-08 08:45:50|||||||||1
1638953160000|2021-12-08 08:46:00|||||||||7
1638953170000|2021-12-08 08:46:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|9
1638953180000|2021-12-08 08:46:20|||||||||6
1638953190000|2021-12-08 08:46:30|||||||||1
1638953200000|2021-12-08 08:46:40||97.99||97.99||97.99||97.99|44
1638953210000|2021-12-08 08:46:50||98.04||98.04||98.04||98.04|0
1638953220000|2021-12-08 08:47:00||97.99||98.04||98.04||97.99|2
1638953230000|2021-12-08 08:47:10|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|10
1638953240000|2021-12-08 08:47:20|||||||||219
1638953260000|2021-12-08 08:47:40|||||||||1
1638953270000|2021-12-08 08:47:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|33
1638953280000|2021-12-08 08:48:00|98.17|98.09|98.17|98.04|98.17|98.09|98.12|98.04|29
1638953290000|2021-12-08 08:48:10|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.04|3
1638953300000|2021-12-08 08:48:20||98.04||98.09||98.09||98.04|3
1638953310000|2021-12-08 08:48:30||98.04||98.09||98.09||98.04|1
1638953330000|2021-12-08 08:48:50||98.04||98.09||98.09||98.04|3
1638953340000|2021-12-08 08:49:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|94
1638953360000|2021-12-08 08:49:20|98.22||98.17||98.22||98.17||7
1638953370000|2021-12-08 08:49:30|98.22||98.17||98.22||98.17||3
1638953380000|2021-12-08 08:49:40|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|0
1638953390000|2021-12-08 08:49:50||98.09||98.14||98.14||98.09|2
1638953400000|2021-12-08 08:50:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|115
1638953410000|2021-12-08 08:50:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|22
1638953420000|2021-12-08 08:50:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1638953430000|2021-12-08 08:50:30|98.22||98.22||98.22||98.22||4
1638953440000|2021-12-08 08:50:40||98.14||98.14||98.14||98.14|2
1638953450000|2021-12-08 08:50:50|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|27
1638953460000|2021-12-08 08:51:00|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|15
1638953470000|2021-12-08 08:51:10|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|3
1638953480000|2021-12-08 08:51:20||98.04||98.09||98.09||98.04|70
1638953490000|2021-12-08 08:51:30|||||||||1
1638953500000|2021-12-08 08:51:40||98.04||98.09||98.09||98.04|2
1638953510000|2021-12-08 08:51:50||98.04||98.09||98.09||98.04|1
1638953520000|2021-12-08 08:52:00|||||||||2
1638953540000|2021-12-08 08:52:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|23
1638953550000|2021-12-08 08:52:30|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|4
1638953560000|2021-12-08 08:52:40|98.22||98.22||98.22||98.22||1
1638953570000|2021-12-08 08:52:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|1
1638953580000|2021-12-08 08:53:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|10
1638953590000|2021-12-08 08:53:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|4
1638953600000|2021-12-08 08:53:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|2
1638953610000|2021-12-08 08:53:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|12
1638953630000|2021-12-08 08:53:50|98.27||98.27||98.27||98.27||2
1638953640000|2021-12-08 08:54:00|98.22||98.22||98.22||98.22||7
1638953650000|2021-12-08 08:54:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|3
1638953660000|2021-12-08 08:54:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|18
1638953670000|2021-12-08 08:54:30|98.27||98.22||98.27||98.22||16
1638953680000|2021-12-08 08:54:40||98.09||98.14||98.14||98.09|27
1638953690000|2021-12-08 08:54:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|48
1638953700000|2021-12-08 08:55:00|||||||||1
1638953710000|2021-12-08 08:55:10|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|18
1638953720000|2021-12-08 08:55:20|98.27|98.24|98.27|98.19|98.27|98.24|98.27|98.19|8
1638953730000|2021-12-08 08:55:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.19|8
1638953760000|2021-12-08 08:56:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|14
1638953770000|2021-12-08 08:56:10|98.32|98.24|98.32|98.24|98.32|98.29|98.32|98.24|52
1638953780000|2021-12-08 08:56:20|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|39
1638953790000|2021-12-08 08:56:30|||||||||1
1638953800000|2021-12-08 08:56:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|2
1638953810000|2021-12-08 08:56:50|||||||||1
1638953830000|2021-12-08 08:57:10|||||||||1
1638953840000|2021-12-08 08:57:20|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|15
1638953850000|2021-12-08 08:57:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|1
1638953860000|2021-12-08 08:57:40|||||||||1
1638953900000|2021-12-08 08:58:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|10
1638953920000|2021-12-08 08:58:40|||||||||1
1638953930000|2021-12-08 08:58:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|4
1638953940000|2021-12-08 08:59:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|7
1638953950000|2021-12-08 08:59:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|6
1638953960000|2021-12-08 08:59:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|25
1638953970000|2021-12-08 08:59:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|0
1638953980000|2021-12-08 08:59:40|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|23
1638953990000|2021-12-08 08:59:50|||||||||1
1638954000000|2021-12-08 09:00:00|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|11
1638954010000|2021-12-08 09:00:10|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|567
1638954020000|2021-12-08 09:00:20|||||||||18
1638954030000|2021-12-08 09:00:30|98.42||98.37||98.42||98.37||24
1638954040000|2021-12-08 09:00:40|||||||||12
1638954060000|2021-12-08 09:01:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|60
1638954120000|2021-12-08 09:02:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|155
1638954130000|2021-12-08 09:02:10||98.24||98.24||98.24||98.24|50
1638954140000|2021-12-08 09:02:20||98.29||98.29||98.29||98.29|0
1638954160000|2021-12-08 09:02:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|2
1638954170000|2021-12-08 09:02:50|98.37|98.29|98.37|98.29|98.42|98.29|98.37|98.29|26
1638954180000|2021-12-08 09:03:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|14
1638954200000|2021-12-08 09:03:20|||||||||1
1638954210000|2021-12-08 09:03:30|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|53
1638954230000|2021-12-08 09:03:50||98.29||98.29||98.29||98.29|11
1638954240000|2021-12-08 09:04:00||98.34||98.29||98.34||98.29|14
1638954250000|2021-12-08 09:04:10||98.34||98.34||98.34||98.34|0
1638954260000|2021-12-08 09:04:20|||||||||23
1638954270000|2021-12-08 09:04:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|99
1638954300000|2021-12-08 09:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|48
1638954320000|2021-12-08 09:05:20|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|80
1638954340000|2021-12-08 09:05:40|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|31
1638954370000|2021-12-08 09:06:10|||||||||24
1638954400000|2021-12-08 09:06:40|98.47|98.39|98.47|98.34|98.47|98.39|98.47|98.34|94
1638954410000|2021-12-08 09:06:50|98.42||98.42||98.42||98.42||0
1638954430000|2021-12-08 09:07:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|45
1638954450000|2021-12-08 09:07:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|48
1638954460000|2021-12-08 09:07:40|98.37||98.32||98.37||98.32||32
1638954480000|2021-12-08 09:08:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.24|18
1638954510000|2021-12-08 09:08:30|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|50
1638954520000|2021-12-08 09:08:40|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|17
1638954550000|2021-12-08 09:09:10||98.19||98.24||98.24||98.19|30
1638954580000|2021-12-08 09:09:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|45
1638954600000|2021-12-08 09:10:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|149
1638954620000|2021-12-08 09:10:20|||||||||1
1638954640000|2021-12-08 09:10:40|||||||||1
1638954650000|2021-12-08 09:10:50|98.32|98.14|98.32|98.24|98.32|98.24|98.32|98.14|223
1638954660000|2021-12-08 09:11:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|48
1638954670000|2021-12-08 09:11:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|1
1638954680000|2021-12-08 09:11:20||98.14||98.19||98.19||98.14|0
1638954700000|2021-12-08 09:11:40||98.14||98.14||98.19||98.14|0
1638954710000|2021-12-08 09:11:50||98.19||98.19||98.19||98.19|0
1638954720000|2021-12-08 09:12:00||98.14||98.14||98.19||98.14|17
1638954730000|2021-12-08 09:12:10|98.22||98.22||98.22||98.22||0
1638954780000|2021-12-08 09:13:00|98.27||98.22||98.27||98.22||27
1638954790000|2021-12-08 09:13:10|98.27||98.22||98.27||98.22||0
1638954820000|2021-12-08 09:13:40|||||||||1
1638954840000|2021-12-08 09:14:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|101
1638954860000|2021-12-08 09:14:20|98.27||98.27||98.27||98.27||2
1638954870000|2021-12-08 09:14:30|98.22||98.22||98.22||98.22||0
1638954900000|2021-12-08 09:15:00|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|51
1638954910000|2021-12-08 09:15:10|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|4
1638954970000|2021-12-08 09:16:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|146
1638954980000|2021-12-08 09:16:20|||||||||1
1638955020000|2021-12-08 09:17:00||97.99||97.99||97.99||97.99|9
1638955030000|2021-12-08 09:17:10|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|0
1638955070000|2021-12-08 09:17:50|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|85
1638955080000|2021-12-08 09:18:00|98.02||98.02||98.02||98.02||0
1638955170000|2021-12-08 09:19:30|||||||||3
1638955180000|2021-12-08 09:19:40|97.97|97.89|98.02|97.89|98.02|97.94|97.97|97.89|44
1638955190000|2021-12-08 09:19:50||97.94||97.89||97.94||97.89|0
1638955200000|2021-12-08 09:20:00||97.94||97.94||97.94||97.89|10
1638955240000|2021-12-08 09:20:40|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|394
1638955250000|2021-12-08 09:20:50||97.94||97.94||97.94||97.89|0
1638955260000|2021-12-08 09:21:00||97.89||97.94||97.94||97.89|11
1638955270000|2021-12-08 09:21:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|0
1638955280000|2021-12-08 09:21:20||97.89||97.94||97.94||97.89|13
1638955300000|2021-12-08 09:21:40||97.89||97.94||97.94||97.89|2
1638955310000|2021-12-08 09:21:50||97.89||97.89||97.89||97.89|0
1638955320000|2021-12-08 09:22:00|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.89|25
1638955330000|2021-12-08 09:22:10|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|2
1638955340000|2021-12-08 09:22:20|97.97|97.94|97.97|97.89|98.02|97.94|97.97|97.89|0
1638955350000|2021-12-08 09:22:30|98.02||97.97||98.02||97.97||3
1638955360000|2021-12-08 09:22:40|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|1751
1638955370000|2021-12-08 09:22:50|||||||||1750
1638955390000|2021-12-08 09:23:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|52
1638955440000|2021-12-08 09:24:00|||||||||8
1638955460000|2021-12-08 09:24:20|||||||||20
1638955480000|2021-12-08 09:24:40|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|153
1638955490000|2021-12-08 09:24:50||97.84||97.84||97.84||97.84|213
1638955500000|2021-12-08 09:25:00|||||||||11
1638955520000|2021-12-08 09:25:20|97.97||97.97||97.97||97.92||2
1638955530000|2021-12-08 09:25:30|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|7
1638955580000|2021-12-08 09:26:20|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|61
1638955620000|2021-12-08 09:27:00|||||||||2
1638955640000|2021-12-08 09:27:20|||||||||3
1638955650000|2021-12-08 09:27:30|||||||||1
1638955760000|2021-12-08 09:29:20||97.79||97.84||97.84||97.79|56
1638955770000|2021-12-08 09:29:30|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|133
1638955780000|2021-12-08 09:29:40|||||||||1
1638955800000|2021-12-08 09:30:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|33
1638955860000|2021-12-08 09:31:00||97.74||97.74||97.74||97.74|10
1638955870000|2021-12-08 09:31:10|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.79|0
1638955890000|2021-12-08 09:31:30||97.74||97.74||97.74||97.74|1
1638955900000|2021-12-08 09:31:40|97.82||97.82||97.82||97.82||0
1638955910000|2021-12-08 09:31:50|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|16
1638955920000|2021-12-08 09:32:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|78
1638955940000|2021-12-08 09:32:20|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|44
1638955950000|2021-12-08 09:32:30|97.87||97.92||97.92||97.87||2
1638955960000|2021-12-08 09:32:40|97.87||97.87||97.92||97.87||0
1638955970000|2021-12-08 09:32:50|||||||||15
1638955980000|2021-12-08 09:33:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|447
1638955990000|2021-12-08 09:33:10|||||||||30
1638956000000|2021-12-08 09:33:20|||||||||60
1638956040000|2021-12-08 09:34:00|||||||||9
1638956050000|2021-12-08 09:34:10||97.69||97.74||97.74||97.69|18
1638956060000|2021-12-08 09:34:20||97.69||97.69||97.74||97.69|0
1638956070000|2021-12-08 09:34:30||97.74||97.74||97.74||97.74|0
1638956080000|2021-12-08 09:34:40||97.69||97.74||97.74||97.69|0
1638956100000|2021-12-08 09:35:00|||||||||7
1638956110000|2021-12-08 09:35:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|55
1638956120000|2021-12-08 09:35:20|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|1
1638956130000|2021-12-08 09:35:30||97.79||97.79||97.79||97.79|0
1638956170000|2021-12-08 09:36:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|34
1638956180000|2021-12-08 09:36:20|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|0
1638956190000|2021-12-08 09:36:30|97.92||97.87||97.92||97.87||0
1638956220000|2021-12-08 09:37:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|11
1638956230000|2021-12-08 09:37:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1638956240000|2021-12-08 09:37:20|97.92||97.92||97.92||97.87||0
1638956250000|2021-12-08 09:37:30|97.87||97.87||97.92||97.87||0
1638956260000|2021-12-08 09:37:40|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|0
1638956300000|2021-12-08 09:38:20|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|11
1638956320000|2021-12-08 09:38:40|97.97||97.97||97.97||97.97||2
1638956330000|2021-12-08 09:38:50|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|3
1638956360000|2021-12-08 09:39:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|6
1638956370000|2021-12-08 09:39:30||97.84||97.89||97.89||97.84|3
1638956380000|2021-12-08 09:39:40||97.84||97.84||97.89||97.84|0
1638956390000|2021-12-08 09:39:50||97.89||97.89||97.89||97.89|0
1638956420000|2021-12-08 09:40:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1638956450000|2021-12-08 09:40:50|98.07||98.02||98.07||98.02||336
1638956490000|2021-12-08 09:41:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|100
1638956520000|2021-12-08 09:42:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|53
1638956530000|2021-12-08 09:42:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1638956550000|2021-12-08 09:42:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1
1638956560000|2021-12-08 09:42:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|52
1638956590000|2021-12-08 09:43:10|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|305
1638956600000|2021-12-08 09:43:20|97.92||97.97||97.97||97.92||0
1638956620000|2021-12-08 09:43:40|97.92||97.97||97.97||97.92||0
1638956640000|2021-12-08 09:44:00|97.92||97.92||97.92||97.92||0
1638956650000|2021-12-08 09:44:10|97.97||97.97||97.97||97.97||40
1638956660000|2021-12-08 09:44:20|97.92||97.97||97.97||97.92||0
1638956670000|2021-12-08 09:44:30|97.92||97.92||97.92||97.92||0
1638956690000|2021-12-08 09:44:50|97.97||97.97||97.97||97.97||2
1638956700000|2021-12-08 09:45:00|97.92||97.92||97.92||97.92||0
1638956710000|2021-12-08 09:45:10|||||||||9
1638956750000|2021-12-08 09:45:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|6
1638956760000|2021-12-08 09:46:00|||||||||8
1638956770000|2021-12-08 09:46:10|||||||||3
1638956800000|2021-12-08 09:46:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|5
1638956840000|2021-12-08 09:47:20||97.79||97.84||97.84||97.79|18
1638956850000|2021-12-08 09:47:30|97.87|97.79|97.87|97.79|97.92|97.79|97.87|97.79|8
1638956860000|2021-12-08 09:47:40|97.92||97.92||97.92||97.87||1320
1638956870000|2021-12-08 09:47:50||97.84||97.84||97.84||97.84|0
1638956950000|2021-12-08 09:49:10||97.79||97.79||97.79||97.79|10
1638956960000|2021-12-08 09:49:20|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|121
1638956990000|2021-12-08 09:49:50|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.79|3
1638957000000|2021-12-08 09:50:00|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|9
1638957020000|2021-12-08 09:50:20||97.79||97.84||97.84||97.79|2
1638957030000|2021-12-08 09:50:30||97.79||97.84||97.84||97.79|0
1638957060000|2021-12-08 09:51:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|0
1638957070000|2021-12-08 09:51:10|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|15
1638957080000|2021-12-08 09:51:20||97.84||97.84||97.84||97.79|0
1638957090000|2021-12-08 09:51:30||97.79||97.79||97.84||97.79|0
1638957100000|2021-12-08 09:51:40|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|0
1638957170000|2021-12-08 09:52:50|||||||||1176
1638957200000|2021-12-08 09:53:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|42
1638957220000|2021-12-08 09:53:40|||||||||14
1638957230000|2021-12-08 09:53:50||97.69||97.69||97.74||97.69|8
1638957240000|2021-12-08 09:54:00||97.74||97.74||97.74||97.74|1
1638957250000|2021-12-08 09:54:10|||||||||9
1638957270000|2021-12-08 09:54:30|97.87||97.87||97.87||97.82||26
1638957280000|2021-12-08 09:54:40|97.82||97.82||97.87||97.82||0
1638957390000|2021-12-08 09:56:30|||||||||179
1638957420000|2021-12-08 09:57:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|60
1638957430000|2021-12-08 09:57:10|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|89
1638957450000|2021-12-08 09:57:30|||||||||1
1638957460000|2021-12-08 09:57:40|97.82||97.77||97.82||97.77||33
1638957470000|2021-12-08 09:57:50|||||||||2
1638957480000|2021-12-08 09:58:00|||||||||8
1638957520000|2021-12-08 09:58:40|97.82||97.77||97.82||97.77||0
1638957540000|2021-12-08 09:59:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|8
1638957560000|2021-12-08 09:59:20|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|23
1638957570000|2021-12-08 09:59:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|7
1638957580000|2021-12-08 09:59:40||97.64||97.69||97.69||97.64|15
1638957590000|2021-12-08 09:59:50||97.64||97.69||97.69||97.64|0
1638957600000|2021-12-08 10:00:00|||||||||36
1638957610000|2021-12-08 10:00:10|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|17
1638957620000|2021-12-08 10:00:20|97.72||97.72||97.72||97.72||0
1638957630000|2021-12-08 10:00:30|||||||||1
1638957650000|2021-12-08 10:00:50|||||||||1
1638957660000|2021-12-08 10:01:00||97.59||97.59||97.64||97.59|37
1638957670000|2021-12-08 10:01:10||97.64||97.64||97.64||97.59|1
1638957720000|2021-12-08 10:02:00|||||||||3
1638957730000|2021-12-08 10:02:10|||||||||8
1638957750000|2021-12-08 10:02:30||97.59||97.64||97.64||97.59|1
1638957760000|2021-12-08 10:02:40||97.59||97.59||97.59||97.59|0
1638957770000|2021-12-08 10:02:50|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|580
1638957830000|2021-12-08 10:03:50|||||||||180
1638957870000|2021-12-08 10:04:30|||||||||15
1638957880000|2021-12-08 10:04:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|9
1638957900000|2021-12-08 10:05:00|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|33
1638957920000|2021-12-08 10:05:20|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|257
1638957950000|2021-12-08 10:05:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|9
1638957970000|2021-12-08 10:06:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|13
1638958020000|2021-12-08 10:07:00|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|112
1638958030000|2021-12-08 10:07:10||97.69||97.64||97.69||97.64|0
1638958040000|2021-12-08 10:07:20||97.69||97.69||97.69||97.64|28
1638958080000|2021-12-08 10:08:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|33
1638958090000|2021-12-08 10:08:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|20
1638958110000|2021-12-08 10:08:30|||||||||24
1638958130000|2021-12-08 10:08:50||97.64||97.69||97.69||97.64|7
1638958180000|2021-12-08 10:09:40||97.64||97.69||97.69||97.64|8
1638958210000|2021-12-08 10:10:10||97.64||97.69||97.69||97.64|2
1638958220000|2021-12-08 10:10:20||97.64||97.64||97.64||97.64|7
1638958230000|2021-12-08 10:10:30||97.69||97.69||97.69||97.69|0
1638958250000|2021-12-08 10:10:50|||||||||9
1638958260000|2021-12-08 10:11:00||97.64||97.69||97.69||97.64|301
1638958270000|2021-12-08 10:11:10|97.82||97.82||97.82||97.82||13
1638958280000|2021-12-08 10:11:20|97.77||97.77||97.77||97.77||0
1638958310000|2021-12-08 10:11:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|0
1638958320000|2021-12-08 10:12:00||97.59||97.59||97.59||97.59|8
1638958340000|2021-12-08 10:12:20|97.67||97.67||97.67||97.67||175
1638958350000|2021-12-08 10:12:30|97.72||97.72||97.72||97.72||7
1638958370000|2021-12-08 10:12:50|97.67||97.72||97.72||97.67||0
1638958380000|2021-12-08 10:13:00|97.67||97.67||97.67||97.67||0
1638958400000|2021-12-08 10:13:20|||||||||6
1638958410000|2021-12-08 10:13:30|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|50
1638958430000|2021-12-08 10:13:50||97.64||97.64||97.64||97.64|0
1638958450000|2021-12-08 10:14:10|||||||||27
1638958470000|2021-12-08 10:14:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|2
1638958480000|2021-12-08 10:14:40|||||||||3
1638958500000|2021-12-08 10:15:00|||||||||9
1638958510000|2021-12-08 10:15:10|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|9
1638958520000|2021-12-08 10:15:20||97.69||97.69||97.69||97.64|21
1638958540000|2021-12-08 10:15:40|||||||||2
1638958590000|2021-12-08 10:16:30||97.64||97.64||97.69||97.64|7
1638958600000|2021-12-08 10:16:40||97.69||97.69||97.69||97.64|2
1638958610000|2021-12-08 10:16:50||97.64||97.69||97.69||97.64|0
1638958620000|2021-12-08 10:17:00||97.64||97.64||97.69||97.64|9
1638958630000|2021-12-08 10:17:10||97.69||97.69||97.69||97.64|0
1638958700000|2021-12-08 10:18:20|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|29
1638958710000|2021-12-08 10:18:30|97.72||97.77||97.77||97.72||0
1638958720000|2021-12-08 10:18:40|97.72||97.72||97.72||97.72||0
1638958750000|2021-12-08 10:19:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|39
1638958760000|2021-12-08 10:19:20|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|0
1638958770000|2021-12-08 10:19:30||97.69||97.64||97.69||97.64|0
1638958780000|2021-12-08 10:19:40|97.72||97.72||97.72||97.72||0
1638958820000|2021-12-08 10:20:20|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|19
1638958840000|2021-12-08 10:20:40|||||||||1
1638958870000|2021-12-08 10:21:10|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|16
1638958880000|2021-12-08 10:21:20||97.64||97.59||97.64||97.59|0
1638958890000|2021-12-08 10:21:30||97.64||97.64||97.64||97.64|0
1638958910000|2021-12-08 10:21:50|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|0
1638958930000|2021-12-08 10:22:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|40
1638958960000|2021-12-08 10:22:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|479
1638958970000|2021-12-08 10:22:50|97.72||97.67||97.72||97.67||14
1638958980000|2021-12-08 10:23:00|97.72||97.67||97.72||97.67||15
1638959030000|2021-12-08 10:23:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|77
1638959040000|2021-12-08 10:24:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|124
1638959050000|2021-12-08 10:24:10|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|398
1638959060000|2021-12-08 10:24:20|||||||||2
1638959090000|2021-12-08 10:24:50|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|25
1638959100000|2021-12-08 10:25:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|12
1638959110000|2021-12-08 10:25:10|||||||||1
1638959130000|2021-12-08 10:25:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|465
1638959190000|2021-12-08 10:26:30|||||||||52
1638959200000|2021-12-08 10:26:40|||||||||139
1638959210000|2021-12-08 10:26:50|||||||||6
1638959220000|2021-12-08 10:27:00||97.29||97.34||97.34||97.29|28
1638959240000|2021-12-08 10:27:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|372
1638959250000|2021-12-08 10:27:30||97.34||97.39||97.39||97.34|4
1638959260000|2021-12-08 10:27:40|97.42|97.34|97.42|97.34|97.42|97.39|97.42|97.34|4
1638959310000|2021-12-08 10:28:30|||||||||2100
1638959330000|2021-12-08 10:28:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|77
1638959340000|2021-12-08 10:29:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|39
1638959360000|2021-12-08 10:29:20||97.34||97.39||97.39||97.34|8
1638959390000|2021-12-08 10:29:50|||||||||36
1638959400000|2021-12-08 10:30:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|216
1638959410000|2021-12-08 10:30:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|79
1638959420000|2021-12-08 10:30:20|||||||||210
1638959430000|2021-12-08 10:30:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|129
1638959450000|2021-12-08 10:30:50|||||||||2
1638959500000|2021-12-08 10:31:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|74
1638959510000|2021-12-08 10:31:50||97.24||97.29||97.29||97.24|2
1638959520000|2021-12-08 10:32:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|56
1638959530000|2021-12-08 10:32:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|17
1638959540000|2021-12-08 10:32:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|76
1638959550000|2021-12-08 10:32:30||97.19||97.24||97.24||97.19|116
1638959560000|2021-12-08 10:32:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1638959650000|2021-12-08 10:34:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|204
1638959660000|2021-12-08 10:34:20|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|281
1638959670000|2021-12-08 10:34:30|97.27||97.22||97.27||97.22||0
1638959690000|2021-12-08 10:34:50|||||||||617
1638959700000|2021-12-08 10:35:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|402
1638959710000|2021-12-08 10:35:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|323
1638959720000|2021-12-08 10:35:20|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|93
1638959730000|2021-12-08 10:35:30|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|7
1638959740000|2021-12-08 10:35:40|||||||||50
1638959750000|2021-12-08 10:35:50||97.04||97.04||97.04||97.04|8
1638959760000|2021-12-08 10:36:00|97.12|97.09|97.17|97.04|97.17|97.09|97.12|97.04|36
1638959770000|2021-12-08 10:36:10||97.09||97.09||97.09||97.04|0
1638959790000|2021-12-08 10:36:30|||||||||3
1638959810000|2021-12-08 10:36:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|34
1638959820000|2021-12-08 10:37:00|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|52
1638959830000|2021-12-08 10:37:10|97.12|97.09|97.17|97.04|97.17|97.09|97.12|97.04|177
1638959840000|2021-12-08 10:37:20|97.12||97.12||97.12||97.12||5
1638959850000|2021-12-08 10:37:30|||||||||43
1638959860000|2021-12-08 10:37:40|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|299
1638959870000|2021-12-08 10:37:50|97.12||97.07||97.12||97.07||0
1638959880000|2021-12-08 10:38:00|97.12||97.07||97.12||97.07||107
1638959920000|2021-12-08 10:38:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|631
1638959930000|2021-12-08 10:38:50|||||||||166
1638959940000|2021-12-08 10:39:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|410
1638959950000|2021-12-08 10:39:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|12
1638959970000|2021-12-08 10:39:30|||||||||54
1638959980000|2021-12-08 10:39:40||96.89||96.94||96.94||96.89|10
1638959990000|2021-12-08 10:39:50||96.89||96.94||96.94||96.89|0
1638960000000|2021-12-08 10:40:00|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|240
1638960010000|2021-12-08 10:40:10||96.99||96.99||96.99||96.99|0
1638960020000|2021-12-08 10:40:20|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|78
1638960030000|2021-12-08 10:40:30|||||||||284
1638960040000|2021-12-08 10:40:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|568
1638960060000|2021-12-08 10:41:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|154
1638960070000|2021-12-08 10:41:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|159
1638960080000|2021-12-08 10:41:20|||||||||519
1638960090000|2021-12-08 10:41:30||96.84||96.84||96.89||96.84|27
1638960100000|2021-12-08 10:41:40|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|395
1638960110000|2021-12-08 10:41:50|||||||||36
1638960130000|2021-12-08 10:42:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|360
1638960140000|2021-12-08 10:42:20|||||||||2
1638960150000|2021-12-08 10:42:30|||||||||225
1638960160000|2021-12-08 10:42:40|||||||||45
1638960170000|2021-12-08 10:42:50|||||||||247
1638960180000|2021-12-08 10:43:00|||||||||36
1638960190000|2021-12-08 10:43:10|||||||||18
1638960200000|2021-12-08 10:43:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|365
1638960210000|2021-12-08 10:43:30|||||||||2
1638960220000|2021-12-08 10:43:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|451
1638960230000|2021-12-08 10:43:50|||||||||36
1638960240000|2021-12-08 10:44:00||96.74||96.79||96.79||96.74|95
1638960250000|2021-12-08 10:44:10|||||||||50
1638960260000|2021-12-08 10:44:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|449
1638960270000|2021-12-08 10:44:30||96.79||96.79||96.79||96.79|236
1638960280000|2021-12-08 10:44:40||96.84||96.84||96.84||96.84|572
1638960290000|2021-12-08 10:44:50|||||||||41
1638960300000|2021-12-08 10:45:00|96.97||96.97||96.97||96.97||31
1638960310000|2021-12-08 10:45:10|96.92|96.89|97.02|96.94|97.02|96.94|96.92|96.89|322
1638960320000|2021-12-08 10:45:20|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|0
1638960330000|2021-12-08 10:45:30|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|128
1638960340000|2021-12-08 10:45:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|104
1638960350000|2021-12-08 10:45:50|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|205
1638960360000|2021-12-08 10:46:00|||||||||67
1638960370000|2021-12-08 10:46:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1638960390000|2021-12-08 10:46:30|96.97||96.97||96.97||96.97||7
1638960400000|2021-12-08 10:46:40|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|0
1638960410000|2021-12-08 10:46:50|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|21
1638960420000|2021-12-08 10:47:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|40
1638960440000|2021-12-08 10:47:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|175
1638960460000|2021-12-08 10:47:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|428
1638960470000|2021-12-08 10:47:50|||||||||6
1638960500000|2021-12-08 10:48:20|||||||||3382
1638960510000|2021-12-08 10:48:30|||||||||6
1638960520000|2021-12-08 10:48:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|6
1638960540000|2021-12-08 10:49:00|96.92||96.87||96.92||96.87||26
1638960560000|2021-12-08 10:49:20|96.92||96.92||96.92||96.87||37
1638960570000|2021-12-08 10:49:30||96.84||96.84||96.84||96.79|45
1638960590000|2021-12-08 10:49:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|0
1638960600000|2021-12-08 10:50:00|||||||||200
1638960610000|2021-12-08 10:50:10|97.02||96.97||97.02||96.97||367
1638960620000|2021-12-08 10:50:20|||||||||1
1638960630000|2021-12-08 10:50:30|||||||||1
1638960650000|2021-12-08 10:50:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|28
1638960660000|2021-12-08 10:51:00|||||||||5
1638960670000|2021-12-08 10:51:10|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|12
1638960680000|2021-12-08 10:51:20||96.89||96.84||96.89||96.84|0
1638960690000|2021-12-08 10:51:30|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|0
1638960700000|2021-12-08 10:51:40|||||||||25
1638960710000|2021-12-08 10:51:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|29
1638960720000|2021-12-08 10:52:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|12
1638960730000|2021-12-08 10:52:10|96.92||96.92||96.92||96.92||0
1638960740000|2021-12-08 10:52:20|||||||||120
1638960750000|2021-12-08 10:52:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|0
1638960770000|2021-12-08 10:52:50|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|290
1638960780000|2021-12-08 10:53:00|96.92||96.92||96.92||96.92||36
1638960810000|2021-12-08 10:53:30|||||||||300
1638960820000|2021-12-08 10:53:40|||||||||300
1638960870000|2021-12-08 10:54:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|371
1638960890000|2021-12-08 10:54:50|||||||||6
1638960900000|2021-12-08 10:55:00|||||||||44
1638960910000|2021-12-08 10:55:10|||||||||20
1638960930000|2021-12-08 10:55:30|||||||||241
1638960940000|2021-12-08 10:55:40|||||||||61
1638960950000|2021-12-08 10:55:50|||||||||76
1638960970000|2021-12-08 10:56:10|||||||||152
1638960980000|2021-12-08 10:56:20|||||||||66
1638961000000|2021-12-08 10:56:40|||||||||34
1638961010000|2021-12-08 10:56:50||96.74||96.79||96.79||96.74|19
1638961030000|2021-12-08 10:57:10|||||||||53
1638961070000|2021-12-08 10:57:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|265
1638961090000|2021-12-08 10:58:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|315
1638961100000|2021-12-08 10:58:20|||||||||130
1638961110000|2021-12-08 10:58:30|||||||||29
1638961150000|2021-12-08 10:59:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|81
1638961160000|2021-12-08 10:59:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|9
1638961180000|2021-12-08 10:59:40|||||||||312
1638961190000|2021-12-08 10:59:50|96.82||96.77||96.82||96.77||222
1638961200000|2021-12-08 11:00:00|||||||||65
1638961210000|2021-12-08 11:00:10|||||||||55
1638961220000|2021-12-08 11:00:20|||||||||108
1638961240000|2021-12-08 11:00:40||96.64||96.69||96.69||96.64|18
1638961250000|2021-12-08 11:00:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|90
1638961260000|2021-12-08 11:01:00|||||||||594
1638961270000|2021-12-08 11:01:10|||||||||23
1638961280000|2021-12-08 11:01:20|||||||||111
1638961290000|2021-12-08 11:01:30|||||||||53
1638961310000|2021-12-08 11:01:50|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|980
1638961320000|2021-12-08 11:02:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|340
1638961340000|2021-12-08 11:02:20|||||||||2
1638961360000|2021-12-08 11:02:40||96.54||96.54||96.59||96.54|171
1638961370000|2021-12-08 11:02:50|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|36
1638961380000|2021-12-08 11:03:00|||||||||254
1638961390000|2021-12-08 11:03:10|||||||||99
1638961400000|2021-12-08 11:03:20|||||||||42
1638961410000|2021-12-08 11:03:30|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|137
1638961420000|2021-12-08 11:03:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|236
1638961450000|2021-12-08 11:04:10|||||||||31
1638961470000|2021-12-08 11:04:30||96.54||96.59||96.59||96.54|2
1638961480000|2021-12-08 11:04:40|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|81
1638961490000|2021-12-08 11:04:50|96.67||96.67||96.67||96.67||54
1638961500000|2021-12-08 11:05:00|96.62||96.62||96.62||96.62||0
1638961510000|2021-12-08 11:05:10|||||||||5
1638961540000|2021-12-08 11:05:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|13
1638961610000|2021-12-08 11:06:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|11
1638961630000|2021-12-08 11:07:10||96.59||96.64||96.64||96.59|10
1638961670000|2021-12-08 11:07:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1638961690000|2021-12-08 11:08:10|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|37
1638961700000|2021-12-08 11:08:20||96.74||96.69||96.74||96.69|0
1638961710000|2021-12-08 11:08:30|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|2
1638961720000|2021-12-08 11:08:40|96.72||96.72||96.72||96.72||0
1638961730000|2021-12-08 11:08:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|0
1638961740000|2021-12-08 11:09:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|22
1638961760000|2021-12-08 11:09:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|46
1638961780000|2021-12-08 11:09:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|30
1638961790000|2021-12-08 11:09:50|||||||||1
1638961800000|2021-12-08 11:10:00|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|9
1638961810000|2021-12-08 11:10:10||96.74||96.74||96.74||96.69|13
1638961830000|2021-12-08 11:10:30|||||||||7
1638961840000|2021-12-08 11:10:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|7
1638961860000|2021-12-08 11:11:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|20
1638961870000|2021-12-08 11:11:10|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|690
1638961880000|2021-12-08 11:11:20|96.97||96.97||97.02||96.97||0
1638961900000|2021-12-08 11:11:40|||||||||1
1638961910000|2021-12-08 11:11:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|7
1638961920000|2021-12-08 11:12:00|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.89|772
1638961930000|2021-12-08 11:12:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|2
1638961940000|2021-12-08 11:12:20|||||||||143
1638961950000|2021-12-08 11:12:30||96.94||96.99||96.99||96.94|0
1638961980000|2021-12-08 11:13:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|46
1638961990000|2021-12-08 11:13:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|85
1638962000000|2021-12-08 11:13:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|150
1638962010000|2021-12-08 11:13:30|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|14
1638962020000|2021-12-08 11:13:40||97.04||96.99||97.04||96.99|0
1638962030000|2021-12-08 11:13:50|97.07||97.07||97.12||97.07||0
1638962040000|2021-12-08 11:14:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|182
1638962060000|2021-12-08 11:14:20|97.12||97.07||97.12||97.07||98
1638962070000|2021-12-08 11:14:30|97.12||97.12||97.12||97.12||0
1638962080000|2021-12-08 11:14:40|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|201
1638962090000|2021-12-08 11:14:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|2
1638962100000|2021-12-08 11:15:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|37
1638962120000|2021-12-08 11:15:20|97.12||97.07||97.12||97.07||3
1638962130000|2021-12-08 11:15:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|28
1638962140000|2021-12-08 11:15:40|||||||||50
1638962160000|2021-12-08 11:16:00|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|65
1638962170000|2021-12-08 11:16:10||96.99||96.94||96.99||96.94|0
1638962180000|2021-12-08 11:16:20|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.89|3
1638962200000|2021-12-08 11:16:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|2
1638962220000|2021-12-08 11:17:00|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|82
1638962230000|2021-12-08 11:17:10||96.99||96.99||96.99||96.94|0
1638962250000|2021-12-08 11:17:30|97.12||97.12||97.12||97.12||7
1638962260000|2021-12-08 11:17:40|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|5
1638962290000|2021-12-08 11:18:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1638962320000|2021-12-08 11:18:40|97.17||97.12||97.17||97.12||2
1638962330000|2021-12-08 11:18:50|97.17||97.12||97.17||97.12||200
1638962350000|2021-12-08 11:19:10|||||||||8
1638962360000|2021-12-08 11:19:20||96.99||96.99||96.99||96.99|2
1638962370000|2021-12-08 11:19:30|97.02|96.94|97.02|96.94|97.07|96.99|97.02|96.94|813
1638962390000|2021-12-08 11:19:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|26
1638962400000|2021-12-08 11:20:00|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|21
1638962410000|2021-12-08 11:20:10|97.17|97.04|97.17|97.09|97.17|97.09|97.17|97.04|226
1638962420000|2021-12-08 11:20:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|136
1638962430000|2021-12-08 11:20:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|80
1638962440000|2021-12-08 11:20:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|0
1638962450000|2021-12-08 11:20:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|3
1638962460000|2021-12-08 11:21:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|77
1638962470000|2021-12-08 11:21:10|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|539
1638962500000|2021-12-08 11:21:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|27
1638962510000|2021-12-08 11:21:50|||||||||20
1638962520000|2021-12-08 11:22:00|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|17
1638962530000|2021-12-08 11:22:10|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|7
1638962540000|2021-12-08 11:22:20|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|20
1638962550000|2021-12-08 11:22:30|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|0
1638962560000|2021-12-08 11:22:40||97.04||97.09||97.09||97.04|2
1638962570000|2021-12-08 11:22:50|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|27
1638962580000|2021-12-08 11:23:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|8
1638962610000|2021-12-08 11:23:30|97.22||97.22||97.22||97.22||30
1638962620000|2021-12-08 11:23:40|97.17||97.17||97.17||97.17||5
1638962640000|2021-12-08 11:24:00|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|8
1638962670000|2021-12-08 11:24:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|13
1638962680000|2021-12-08 11:24:40||97.14||97.19||97.19||97.14|0
1638962690000|2021-12-08 11:24:50||97.14||97.19||97.19||97.14|17
1638962700000|2021-12-08 11:25:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|7
1638962710000|2021-12-08 11:25:10|97.27||97.22||97.27||97.22||1
1638962720000|2021-12-08 11:25:20|97.27||97.22||97.27||97.22||0
1638962730000|2021-12-08 11:25:30|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|3
1638962740000|2021-12-08 11:25:40|97.27||97.27||97.32||97.27||0
1638962750000|2021-12-08 11:25:50|97.32||97.32||97.32||97.27||0
1638962760000|2021-12-08 11:26:00|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|40
1638962780000|2021-12-08 11:26:20|||||||||20
1638962790000|2021-12-08 11:26:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|81
1638962800000|2021-12-08 11:26:40|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|3
1638962810000|2021-12-08 11:26:50|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|7
1638962820000|2021-12-08 11:27:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|23
1638962830000|2021-12-08 11:27:10||97.09||97.14||97.14||97.09|0
1638962840000|2021-12-08 11:27:20||97.09||97.14||97.14||97.09|0
1638962850000|2021-12-08 11:27:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|0
1638962890000|2021-12-08 11:28:10|97.22||97.17||97.22||97.17||22
1638962900000|2021-12-08 11:28:20||97.04||97.04||97.04||97.04|28
1638962920000|2021-12-08 11:28:40|97.12||97.12||97.12||97.12||0
1638962940000|2021-12-08 11:29:00|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|10
1638962950000|2021-12-08 11:29:10||97.09||97.09||97.09||97.09|0
1638962980000|2021-12-08 11:29:40|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.14|55
1638962990000|2021-12-08 11:29:50|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|50
1638963000000|2021-12-08 11:30:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|8
1638963010000|2021-12-08 11:30:10|||||||||2
1638963020000|2021-12-08 11:30:20||97.09||97.14||97.14||97.09|0
1638963040000|2021-12-08 11:30:40||97.09||97.09||97.09||97.09|3
1638963050000|2021-12-08 11:30:50||97.14||97.14||97.14||97.09|3
1638963090000|2021-12-08 11:31:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|50
1638963100000|2021-12-08 11:31:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|68
1638963110000|2021-12-08 11:31:50||97.19||97.19||97.19||97.19|50
1638963120000|2021-12-08 11:32:00|97.27||97.27||97.32||97.27||12
1638963140000|2021-12-08 11:32:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|17
1638963150000|2021-12-08 11:32:30|97.27||97.27||97.32||97.27||0
1638963170000|2021-12-08 11:32:50|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|73
1638963190000|2021-12-08 11:33:10|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|141
1638963200000|2021-12-08 11:33:20||97.24||97.24||97.24||97.24|0
1638963250000|2021-12-08 11:34:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|27
1638963290000|2021-12-08 11:34:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|54
1638963340000|2021-12-08 11:35:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|175
1638963370000|2021-12-08 11:36:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|8
1638963400000|2021-12-08 11:36:40|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|122
1638963420000|2021-12-08 11:37:00|||||||||290
1638963430000|2021-12-08 11:37:10||97.14||97.14||97.19||97.14|17
1638963440000|2021-12-08 11:37:20|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.14|2
1638963470000|2021-12-08 11:37:50|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.24|21
1638963480000|2021-12-08 11:38:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|246
1638963520000|2021-12-08 11:38:40||97.24||97.24||97.24||97.24|48
1638963530000|2021-12-08 11:38:50|97.32||97.32||97.37||97.32||8
1638963560000|2021-12-08 11:39:20|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|222
1638963580000|2021-12-08 11:39:40|97.32||97.27||97.32||97.27||0
1638963590000|2021-12-08 11:39:50|97.32||97.27||97.32||97.27||0
1638963610000|2021-12-08 11:40:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|10
1638963620000|2021-12-08 11:40:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|17
1638963640000|2021-12-08 11:40:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|55
1638963650000|2021-12-08 11:40:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|0
1638963670000|2021-12-08 11:41:10|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|11
1638963680000|2021-12-08 11:41:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|0
1638963690000|2021-12-08 11:41:30||97.24||97.24||97.24||97.24|121
1638963700000|2021-12-08 11:41:40|||||||||36
1638963710000|2021-12-08 11:41:50|97.37||97.32||97.37||97.32||4
1638963720000|2021-12-08 11:42:00|97.37||97.32||97.37||97.32||7
1638963750000|2021-12-08 11:42:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1638963760000|2021-12-08 11:42:40|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|76
1638963770000|2021-12-08 11:42:50|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|0
1638963780000|2021-12-08 11:43:00|97.37||97.37||97.42||97.37||7
1638963800000|2021-12-08 11:43:20|97.42||97.37||97.42||97.37||0
1638963820000|2021-12-08 11:43:40|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|0
1638963830000|2021-12-08 11:43:50|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|86
1638963840000|2021-12-08 11:44:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|9
1638963880000|2021-12-08 11:44:40|||||||||1
1638963930000|2021-12-08 11:45:30|||||||||100
1638963940000|2021-12-08 11:45:40|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|666
1638963950000|2021-12-08 11:45:50|97.42|97.34|97.77|97.64|97.77|97.64|97.42|97.34|2266
1638963960000|2021-12-08 11:46:00|97.72|97.74|98.02|97.94|98.02|97.94|97.72|97.69|2190
1638963970000|2021-12-08 11:46:10|97.97|97.89|98.07|97.99|98.07|97.99|97.87|97.79|3474
1638963980000|2021-12-08 11:46:20|98.02|97.94|98.07|97.99|98.17|98.04|98.02|97.89|330
1638963990000|2021-12-08 11:46:30|98.12|98.04|98.22|98.09|98.27|98.19|98.12|98.04|2114
1638964000000|2021-12-08 11:46:40|98.17|98.04|98.17|98.09|98.27|98.19|98.12|98.04|363
1638964010000|2021-12-08 11:46:50|98.12|98.04|98.17|98.04|98.17|98.09|98.12|97.99|168
1638964020000|2021-12-08 11:47:00|98.12|98.09|98.12|98.04|98.17|98.09|98.12|97.99|262
1638964030000|2021-12-08 11:47:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|256
1638964040000|2021-12-08 11:47:20|98.17|98.14|98.47|98.34|98.47|98.39|98.17|98.09|2829
1638964050000|2021-12-08 11:47:30|98.42|98.39|98.37|98.29|98.47|98.39|98.37|98.29|285
1638964060000|2021-12-08 11:47:40|98.32|98.24|98.47|98.39|98.47|98.39|98.32|98.24|100
1638964070000|2021-12-08 11:47:50|98.52|98.44|98.47|98.34|98.52|98.44|98.42|98.34|71
1638964080000|2021-12-08 11:48:00|98.42|98.39|98.32|98.24|98.47|98.39|98.32|98.24|309
1638964090000|2021-12-08 11:48:10|98.37|98.29|98.42|98.29|98.42|98.34|98.32|98.24|571
1638964100000|2021-12-08 11:48:20|98.37|98.34|98.52|98.44|98.52|98.44|98.37|98.29|531
1638964110000|2021-12-08 11:48:30|98.57|98.49|98.47|98.39|98.57|98.49|98.47|98.39|64
1638964120000|2021-12-08 11:48:40|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.39|84
1638964130000|2021-12-08 11:48:50|98.67|98.59|98.57|98.49|98.72|98.59|98.57|98.49|409
1638964140000|2021-12-08 11:49:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|290
1638964150000|2021-12-08 11:49:10|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|37
1638964160000|2021-12-08 11:49:20|98.57|98.54|98.62|98.54|98.62|98.54|98.52|98.49|1035
1638964170000|2021-12-08 11:49:30|98.67|98.49|98.62|98.54|98.67|98.54|98.57|98.49|276
1638964180000|2021-12-08 11:49:40|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|51
1638964190000|2021-12-08 11:49:50|98.57|98.49|98.62|98.54|98.67|98.59|98.57|98.49|506
1638964200000|2021-12-08 11:50:00|98.67|98.49|98.57|98.49|98.67|98.49|98.57|98.44|565
1638964210000|2021-12-08 11:50:10|98.62||98.57||98.62||98.57||51
1638964220000|2021-12-08 11:50:20|98.52|98.44|98.57|98.49|98.62|98.49|98.52|98.44|108
1638964230000|2021-12-08 11:50:30|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|852
1638964240000|2021-12-08 11:50:40|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|74
1638964250000|2021-12-08 11:50:50|98.62|98.49|98.57|98.49|98.62|98.54|98.57|98.49|43
1638964260000|2021-12-08 11:51:00|98.52|98.44|98.37|98.29|98.52|98.44|98.37|98.29|513
1638964270000|2021-12-08 11:51:10|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|21
1638964280000|2021-12-08 11:51:20|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|41
1638964290000|2021-12-08 11:51:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|87
1638964300000|2021-12-08 11:51:40|98.37|98.19|98.32|98.24|98.37|98.24|98.27|98.19|131
1638964310000|2021-12-08 11:51:50|98.27|98.19|98.37|98.24|98.37|98.29|98.27|98.19|46
1638964320000|2021-12-08 11:52:00|98.32|98.19|98.27|98.19|98.32|98.19|98.27|98.19|20
1638964330000|2021-12-08 11:52:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|9
1638964340000|2021-12-08 11:52:20|98.32||98.27||98.32||98.27||4
1638964350000|2021-12-08 11:52:30|98.32|98.14|98.22|98.14|98.32|98.14|98.22|98.14|74
1638964360000|2021-12-08 11:52:40|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|660
1638964370000|2021-12-08 11:52:50|98.22|98.19|98.22|98.14|98.22|98.19|98.22|98.14|1
1638964380000|2021-12-08 11:53:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|38
1638964390000|2021-12-08 11:53:10|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|16
1638964400000|2021-12-08 11:53:20|98.22||98.22||98.27||98.22||0
1638964410000|2021-12-08 11:53:30|98.17|98.09|98.42|98.34|98.42|98.34|98.17|98.09|212
1638964420000|2021-12-08 11:53:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.19|233
1638964430000|2021-12-08 11:53:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|53
1638964440000|2021-12-08 11:54:00|98.37|98.19|98.42|98.34|98.42|98.34|98.37|98.19|1251
1638964450000|2021-12-08 11:54:10|98.37|98.29|98.47|98.39|98.47|98.39|98.37|98.29|80
1638964460000|2021-12-08 11:54:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|284
1638964470000|2021-12-08 11:54:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|19
1638964480000|2021-12-08 11:54:40|98.52|98.34|98.52|98.44|98.52|98.44|98.52|98.34|23
1638964490000|2021-12-08 11:54:50|98.47|98.39|98.47|98.39|98.47|98.44|98.47|98.39|0
1638964500000|2021-12-08 11:55:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|195
1638964510000|2021-12-08 11:55:10|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|13
1638964520000|2021-12-08 11:55:20|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|29
1638964530000|2021-12-08 11:55:30|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|210
1638964550000|2021-12-08 11:55:50|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|2
1638964560000|2021-12-08 11:56:00||98.44||98.49||98.49||98.44|15
1638964570000|2021-12-08 11:56:10|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|24
1638964580000|2021-12-08 11:56:20|98.62|98.44|98.57|98.49|98.62|98.49|98.57|98.44|214
1638964590000|2021-12-08 11:56:30|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.54|5
1638964600000|2021-12-08 11:56:40|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|41
1638964610000|2021-12-08 11:56:50|98.52|98.44|98.52|98.44|98.57|98.44|98.47|98.39|259
1638964620000|2021-12-08 11:57:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|36
1638964630000|2021-12-08 11:57:10|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|35
1638964640000|2021-12-08 11:57:20||98.39||98.39||98.39||98.39|14
1638964650000|2021-12-08 11:57:30|98.47|98.44|98.47|98.39|98.52|98.44|98.47|98.39|44
1638964660000|2021-12-08 11:57:40|98.52||98.52||98.52||98.47||0
1638964670000|2021-12-08 11:57:50|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|51
1638964680000|2021-12-08 11:58:00|98.47||98.47||98.52||98.47||14
1638964690000|2021-12-08 11:58:10|98.52|98.44|98.42|98.34|98.52|98.44|98.42|98.34|29
1638964700000|2021-12-08 11:58:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|9
1638964720000|2021-12-08 11:58:40||98.24||98.24||98.24||98.24|28
1638964730000|2021-12-08 11:58:50|98.32|98.19|98.32|98.19|98.37|98.19|98.32|98.19|60
1638964740000|2021-12-08 11:59:00||98.24||98.24||98.24||98.24|8
1638964750000|2021-12-08 11:59:10|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|364
1638964760000|2021-12-08 11:59:20|98.22||98.22||98.27||98.22||22
1638964770000|2021-12-08 11:59:30||98.09||98.14||98.14||98.09|28
1638964790000|2021-12-08 11:59:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|100
1638964800000|2021-12-08 12:00:00|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|61
1638964810000|2021-12-08 12:00:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|0
1638964820000|2021-12-08 12:00:20|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|154
1638964830000|2021-12-08 12:00:30|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|29
1638964840000|2021-12-08 12:00:40|98.27|98.24|98.27|98.19|98.27|98.24|98.22|98.14|1264
1638964850000|2021-12-08 12:00:50|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|69
1638964860000|2021-12-08 12:01:00|98.22||98.17||98.22||98.17||0
1638964870000|2021-12-08 12:01:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|21
1638964880000|2021-12-08 12:01:20|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.04|224
1638964890000|2021-12-08 12:01:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|20
1638964900000|2021-12-08 12:01:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|355
1638964920000|2021-12-08 12:02:00|98.22||98.22||98.22||98.17||17
1638964930000|2021-12-08 12:02:10|98.17|98.14|98.22|98.09|98.22|98.14|98.17|98.09|39
1638964940000|2021-12-08 12:02:20|98.27|98.14|98.27|98.19|98.27|98.19|98.27|98.14|8
1638964950000|2021-12-08 12:02:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|143
1638964970000|2021-12-08 12:02:50|||||||||3
1638964980000|2021-12-08 12:03:00|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|52
1638964990000|2021-12-08 12:03:10|98.17||98.17||98.22||98.17||0
1638965010000|2021-12-08 12:03:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|21
1638965020000|2021-12-08 12:03:40|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|6
1638965030000|2021-12-08 12:03:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|702
1638965040000|2021-12-08 12:04:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|315
1638965050000|2021-12-08 12:04:10|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|40
1638965060000|2021-12-08 12:04:20|98.27|98.24|98.32|98.19|98.32|98.24|98.27|98.19|40
1638965070000|2021-12-08 12:04:30|98.27|98.24|98.27|98.19|98.32|98.24|98.27|98.19|5
1638965080000|2021-12-08 12:04:40|98.32|98.24|98.32|98.19|98.32|98.24|98.32|98.19|204
1638965090000|2021-12-08 12:04:50|98.27||98.27||98.27||98.27||3
1638965100000|2021-12-08 12:05:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|245
1638965110000|2021-12-08 12:05:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|168
1638965120000|2021-12-08 12:05:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|25
1638965150000|2021-12-08 12:05:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|84
1638965160000|2021-12-08 12:06:00|||||||||45
1638965170000|2021-12-08 12:06:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|26
1638965190000|2021-12-08 12:06:30|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|122
1638965200000|2021-12-08 12:06:40|98.27|98.24|98.27|98.19|98.32|98.24|98.27|98.19|2
1638965210000|2021-12-08 12:06:50|98.32||98.27||98.32||98.27||32
1638965230000|2021-12-08 12:07:10|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|142
1638965240000|2021-12-08 12:07:20|98.42|98.24|98.42|98.34|98.42|98.34|98.42|98.24|160
1638965250000|2021-12-08 12:07:30|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|882
1638965260000|2021-12-08 12:07:40|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|266
1638965280000|2021-12-08 12:08:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|104
1638965290000|2021-12-08 12:08:10|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|68
1638965320000|2021-12-08 12:08:40|98.52||98.52||98.52||98.52||54
1638965330000|2021-12-08 12:08:50|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|0
1638965340000|2021-12-08 12:09:00|98.47||98.47||98.52||98.47||8
1638965350000|2021-12-08 12:09:10|98.52|98.34|98.47|98.34|98.52|98.34|98.47|98.34|77
1638965360000|2021-12-08 12:09:20|98.42||98.42||98.42||98.42||0
1638965380000|2021-12-08 12:09:40|98.37|98.29|98.37|98.29|98.37|98.34|98.37|98.29|67
1638965390000|2021-12-08 12:09:50|||||||||95
1638965400000|2021-12-08 12:10:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|66
1638965410000|2021-12-08 12:10:10|98.37||98.32||98.37||98.32||0
1638965430000|2021-12-08 12:10:30|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|277
1638965470000|2021-12-08 12:11:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|89
1638965500000|2021-12-08 12:11:40|||||||||40
1638965530000|2021-12-08 12:12:10|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|29
1638965540000|2021-12-08 12:12:20|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|7
1638965550000|2021-12-08 12:12:30||98.19||98.24||98.24||98.19|0
1638965560000|2021-12-08 12:12:40|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|289
1638965570000|2021-12-08 12:12:50|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|40
1638965590000|2021-12-08 12:13:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|7
1638965600000|2021-12-08 12:13:20|98.37||98.32||98.37||98.32||7
1638965610000|2021-12-08 12:13:30|98.37||98.32||98.37||98.32||510
1638965620000|2021-12-08 12:13:40|98.37||98.32||98.37||98.32||27
1638965630000|2021-12-08 12:13:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|213
1638965650000|2021-12-08 12:14:10|||||||||10
1638965670000|2021-12-08 12:14:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|117
1638965680000|2021-12-08 12:14:40|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|497
1638965690000|2021-12-08 12:14:50|||||||||1
1638965710000|2021-12-08 12:15:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|73
1638965720000|2021-12-08 12:15:20||97.99||98.04||98.04||97.99|23
1638965730000|2021-12-08 12:15:30|||||||||5
1638965740000|2021-12-08 12:15:40|98.17||98.17||98.17||98.12||13
1638965750000|2021-12-08 12:15:50|98.12|98.09|98.12|98.04|98.17|98.09|98.12|98.04|13
1638965770000|2021-12-08 12:16:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|16
1638965780000|2021-12-08 12:16:20|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|6
1638965790000|2021-12-08 12:16:30|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|0
1638965800000|2021-12-08 12:16:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|27
1638965810000|2021-12-08 12:16:50|98.17|98.09|98.17|98.04|98.17|98.09|98.17|98.04|176
1638965820000|2021-12-08 12:17:00|98.12||98.12||98.12||98.12||0
1638965840000|2021-12-08 12:17:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|139
1638965850000|2021-12-08 12:17:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|66
1638965860000|2021-12-08 12:17:40|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|27
1638965870000|2021-12-08 12:17:50|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|16
1638965880000|2021-12-08 12:18:00||98.04||98.09||98.09||98.04|10
1638965890000|2021-12-08 12:18:10|98.22||98.17||98.22||98.17||186
1638965900000|2021-12-08 12:18:20|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|19
1638965910000|2021-12-08 12:18:30|98.17|98.04|98.12|98.04|98.17|98.04|98.12|98.04|699
1638965920000|2021-12-08 12:18:40|||||||||11
1638965930000|2021-12-08 12:18:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|27
1638965940000|2021-12-08 12:19:00|||||||||8
1638965950000|2021-12-08 12:19:10|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|20
1638965960000|2021-12-08 12:19:20|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|570
1638965970000|2021-12-08 12:19:30|98.17||98.17||98.17||98.12||62
1638965980000|2021-12-08 12:19:40||98.09||98.09||98.09||98.09|6
1638965990000|2021-12-08 12:19:50||98.04||98.09||98.09||98.04|239
1638966000000|2021-12-08 12:20:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|14
1638966010000|2021-12-08 12:20:10|98.12||98.17||98.17||98.12||0
1638966020000|2021-12-08 12:20:20||98.09||98.09||98.09||98.09|0
1638966030000|2021-12-08 12:20:30||98.04||98.09||98.09||98.04|4
1638966040000|2021-12-08 12:20:40||98.04||98.09||98.09||98.04|1
1638966050000|2021-12-08 12:20:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|17
1638966060000|2021-12-08 12:21:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|31
1638966080000|2021-12-08 12:21:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|1
1638966090000|2021-12-08 12:21:30|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|7
1638966100000|2021-12-08 12:21:40||98.04||98.04||98.04||98.04|0
1638966110000|2021-12-08 12:21:50|98.12||98.12||98.12||98.12||0
1638966140000|2021-12-08 12:22:20|98.17||98.17||98.17||98.17||14
1638966150000|2021-12-08 12:22:30|98.12||98.17||98.17||98.12||0
1638966160000|2021-12-08 12:22:40|98.12||98.17||98.17||98.12||0
1638966170000|2021-12-08 12:22:50|98.12||98.12||98.12||98.12||0
1638966180000|2021-12-08 12:23:00|||||||||6
1638966190000|2021-12-08 12:23:10|98.17||98.17||98.17||98.12||2
1638966200000|2021-12-08 12:23:20|98.12|97.99|98.07|97.99|98.17|97.99|98.07|97.99|323
1638966220000|2021-12-08 12:23:40|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|155
1638966230000|2021-12-08 12:23:50|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|1
1638966240000|2021-12-08 12:24:00|98.07|97.99|98.07|97.94|98.07|97.99|98.02|97.94|32
1638966250000|2021-12-08 12:24:10|98.02|97.99|98.07|97.99|98.07|97.99|98.02|97.99|10
1638966260000|2021-12-08 12:24:20||97.94||97.99||97.99||97.94|177
1638966270000|2021-12-08 12:24:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|215
1638966280000|2021-12-08 12:24:40|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|27
1638966290000|2021-12-08 12:24:50|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|50
1638966300000|2021-12-08 12:25:00|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|76
1638966310000|2021-12-08 12:25:10||97.99||97.99||97.99||97.99|0
1638966330000|2021-12-08 12:25:30|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|157
1638966340000|2021-12-08 12:25:40|98.07|97.89|97.97|97.89|98.07|97.89|97.97|97.89|522
1638966360000|2021-12-08 12:26:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|262
1638966370000|2021-12-08 12:26:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1638966380000|2021-12-08 12:26:20|||||||||11
1638966390000|2021-12-08 12:26:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|183
1638966410000|2021-12-08 12:26:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|9
1638966420000|2021-12-08 12:27:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|53
1638966430000|2021-12-08 12:27:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|96
1638966440000|2021-12-08 12:27:20|97.97|97.89|98.02|97.89|98.02|97.94|97.97|97.89|66
1638966450000|2021-12-08 12:27:30|97.97|97.84|97.92|97.84|97.97|97.84|97.92|97.84|328
1638966460000|2021-12-08 12:27:40||97.79||97.84||97.84||97.79|487
1638966470000|2021-12-08 12:27:50|||||||||119
1638966480000|2021-12-08 12:28:00|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.89|17
1638966490000|2021-12-08 12:28:10||97.84||97.89||97.89||97.84|0
1638966520000|2021-12-08 12:28:40|||||||||178
1638966530000|2021-12-08 12:28:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|103
1638966540000|2021-12-08 12:29:00|||||||||11
1638966550000|2021-12-08 12:29:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|3
1638966570000|2021-12-08 12:29:30|||||||||4
1638966580000|2021-12-08 12:29:40|98.02||97.97||98.02||97.97||51
1638966590000|2021-12-08 12:29:50|98.02||97.97||98.02||97.97||0
1638966600000|2021-12-08 12:30:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|34
1638966610000|2021-12-08 12:30:10|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|165
1638966620000|2021-12-08 12:30:20||97.89||97.89||97.89||97.84|0
1638966630000|2021-12-08 12:30:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|8
1638966660000|2021-12-08 12:31:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|79
1638966680000|2021-12-08 12:31:20|||||||||15
1638966710000|2021-12-08 12:31:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|52
1638966730000|2021-12-08 12:32:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|18
1638966740000|2021-12-08 12:32:20|||||||||1
1638966760000|2021-12-08 12:32:40|98.07||98.07||98.07||98.07||11
1638966770000|2021-12-08 12:32:50|98.02|97.99|98.07|97.94|98.07|97.99|98.02|97.94|0
1638966780000|2021-12-08 12:33:00|98.02|97.99|98.07|97.94|98.07|97.99|98.02|97.94|8
1638966790000|2021-12-08 12:33:10||97.99||97.99||97.99||97.99|0
1638966810000|2021-12-08 12:33:30|98.12||98.12||98.12||98.12||24
1638966830000|2021-12-08 12:33:50|98.07||98.07||98.07||98.07||0
1638966850000|2021-12-08 12:34:10|||||||||7
1638966880000|2021-12-08 12:34:40|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|21
1638966890000|2021-12-08 12:34:50|98.02|97.99|98.02|97.94|98.02|97.99|98.02|97.94|0
1638966930000|2021-12-08 12:35:30||97.89||97.89||97.89||97.89|30
1638966940000|2021-12-08 12:35:40|97.97||97.97||97.97||97.97||0
1638966950000|2021-12-08 12:35:50|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|44
1638966960000|2021-12-08 12:36:00|97.92||97.97||97.97||97.92||15
1638966970000|2021-12-08 12:36:10||97.89||97.89||97.89||97.89|0
1638966980000|2021-12-08 12:36:20|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|2
1638966990000|2021-12-08 12:36:30|97.97||97.97||97.97||97.92||0
1638967000000|2021-12-08 12:36:40||97.89||97.89||97.89||97.89|0
1638967020000|2021-12-08 12:37:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|132
1638967030000|2021-12-08 12:37:10|||||||||416
1638967070000|2021-12-08 12:37:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|8
1638967100000|2021-12-08 12:38:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|34
1638967110000|2021-12-08 12:38:30|||||||||50
1638967130000|2021-12-08 12:38:50|97.92||97.87||97.92||97.87||11
1638967150000|2021-12-08 12:39:10|97.92||97.92||97.92||97.92||13
1638967160000|2021-12-08 12:39:20|97.87|97.74|97.87|97.74|97.87|97.79|97.87|97.74|519
1638967170000|2021-12-08 12:39:30|97.82|97.79|97.82|97.74|97.82|97.79|97.82|97.74|0
1638967180000|2021-12-08 12:39:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|20
1638967190000|2021-12-08 12:39:50||97.74||97.74||97.74||97.74|1
1638967200000|2021-12-08 12:40:00|97.82||97.87||97.87||97.82||8
1638967210000|2021-12-08 12:40:10|97.82||97.82||97.87||97.82||0
1638967230000|2021-12-08 12:40:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|42
1638967250000|2021-12-08 12:40:50||97.74||97.74||97.79||97.74|0
1638967260000|2021-12-08 12:41:00|97.82||97.82||97.82||97.82||0
1638967270000|2021-12-08 12:41:10|||||||||6
1638967360000|2021-12-08 12:42:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|68
1638967370000|2021-12-08 12:42:50|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|59
1638967380000|2021-12-08 12:43:00|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|43
1638967430000|2021-12-08 12:43:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|85
1638967480000|2021-12-08 12:44:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|15
1638967500000|2021-12-08 12:45:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|0
1638967510000|2021-12-08 12:45:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|8
1638967520000|2021-12-08 12:45:20|97.87||97.82||97.87||97.82||2
1638967530000|2021-12-08 12:45:30|97.87||97.87||97.87||97.82||0
1638967540000|2021-12-08 12:45:40|97.82|97.79|97.82|97.74|97.82|97.79|97.82|97.74|0
1638967550000|2021-12-08 12:45:50||97.69||97.69||97.69||97.69|2
1638967560000|2021-12-08 12:46:00|97.77||97.77||97.77||97.77||0
1638967600000|2021-12-08 12:46:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|104
1638967620000|2021-12-08 12:47:00|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|16
1638967630000|2021-12-08 12:47:10|97.77||97.72||97.77||97.72||20
1638967640000|2021-12-08 12:47:20|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|0
1638967650000|2021-12-08 12:47:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|271
1638967660000|2021-12-08 12:47:40||97.64||97.64||97.64||97.64|0
1638967670000|2021-12-08 12:47:50||97.69||97.64||97.69||97.64|0
1638967680000|2021-12-08 12:48:00|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.69|12
1638967700000|2021-12-08 12:48:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|74
1638967710000|2021-12-08 12:48:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|22
1638967720000|2021-12-08 12:48:40||97.64||97.64||97.69||97.64|0
1638967730000|2021-12-08 12:48:50||97.69||97.69||97.69||97.64|0
1638967740000|2021-12-08 12:49:00|||||||||6
1638967770000|2021-12-08 12:49:30|97.82||97.82||97.82||97.82||23
1638967780000|2021-12-08 12:49:40||97.74||97.74||97.74||97.69|0
1638967790000|2021-12-08 12:49:50|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|0
1638967800000|2021-12-08 12:50:00|97.77||97.77||97.77||97.77||0
1638967810000|2021-12-08 12:50:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|10
1638967820000|2021-12-08 12:50:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|24
1638967850000|2021-12-08 12:50:50|97.82||97.82||97.82||97.82||58
1638967860000|2021-12-08 12:51:00|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|9
1638967920000|2021-12-08 12:52:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|60
1638968010000|2021-12-08 12:53:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|51
1638968100000|2021-12-08 12:55:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|127
1638968110000|2021-12-08 12:55:10|||||||||8
1638968120000|2021-12-08 12:55:20|||||||||7
1638968130000|2021-12-08 12:55:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|35
1638968140000|2021-12-08 12:55:40|||||||||9
1638968170000|2021-12-08 12:56:10|||||||||7
1638968190000|2021-12-08 12:56:30|||||||||51
1638968220000|2021-12-08 12:57:00|||||||||8
1638968250000|2021-12-08 12:57:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|7
1638968270000|2021-12-08 12:57:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|55
1638968280000|2021-12-08 12:58:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|37
1638968320000|2021-12-08 12:58:40|||||||||7
1638968330000|2021-12-08 12:58:50|97.97||97.92||97.97||97.92||551
1638968340000|2021-12-08 12:59:00|||||||||41
1638968350000|2021-12-08 12:59:10|||||||||36
1638968360000|2021-12-08 12:59:20|||||||||9
1638968400000|2021-12-08 13:00:00|97.97||97.92||97.97||97.92||9
1638968460000|2021-12-08 13:01:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|32
1638968510000|2021-12-08 13:01:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|10
1638968530000|2021-12-08 13:02:10|||||||||42
1638968560000|2021-12-08 13:02:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|17
1638968590000|2021-12-08 13:03:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|50
1638968640000|2021-12-08 13:04:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|63
1638968680000|2021-12-08 13:04:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|11
1638968730000|2021-12-08 13:05:30|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|140
1638968760000|2021-12-08 13:06:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|60
1638968770000|2021-12-08 13:06:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|59
1638968780000|2021-12-08 13:06:20|97.87||97.82||97.87||97.82||40
1638968800000|2021-12-08 13:06:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|372
1638968820000|2021-12-08 13:07:00|||||||||8
1638968850000|2021-12-08 13:07:30|||||||||142
1638968870000|2021-12-08 13:07:50|||||||||233
1638968890000|2021-12-08 13:08:10|||||||||35
1638968900000|2021-12-08 13:08:20|97.82||97.77||97.82||97.77||288
1638968910000|2021-12-08 13:08:30|||||||||90
1638968980000|2021-12-08 13:09:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|200
1638968990000|2021-12-08 13:09:50|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|51
1638969000000|2021-12-08 13:10:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|51
1638969050000|2021-12-08 13:10:50|||||||||156
1638969070000|2021-12-08 13:11:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|109
1638969080000|2021-12-08 13:11:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|86
1638969100000|2021-12-08 13:11:40|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|431
1638969140000|2021-12-08 13:12:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|179
1638969160000|2021-12-08 13:12:40|98.07||98.02||98.07||98.02||3
1638969200000|2021-12-08 13:13:20|||||||||2
1638969210000|2021-12-08 13:13:30|||||||||4
1638969220000|2021-12-08 13:13:40|98.07||98.07||98.07||98.07||2
1638969230000|2021-12-08 13:13:50||97.99||97.99||97.99||97.94|0
1638969240000|2021-12-08 13:14:00|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|11
1638969250000|2021-12-08 13:14:10||97.99||97.99||97.99||97.99|0
1638969290000|2021-12-08 13:14:50||97.94||97.94||97.94||97.94|49
1638969300000|2021-12-08 13:15:00||97.99||97.99||97.99||97.94|7
1638969310000|2021-12-08 13:15:10||97.94||97.99||97.99||97.94|0
1638969350000|2021-12-08 13:15:50||97.94||97.94||97.94||97.94|2
1638969360000|2021-12-08 13:16:00||97.99||97.99||97.99||97.99|0
1638969430000|2021-12-08 13:17:10|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|112
1638969450000|2021-12-08 13:17:30|98.12||98.12||98.12||98.12||36
1638969460000|2021-12-08 13:17:40|98.07||98.07||98.07||98.07||1
1638969490000|2021-12-08 13:18:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|10
1638969500000|2021-12-08 13:18:20|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|20
1638969510000|2021-12-08 13:18:30|98.12||98.07||98.12||98.07||0
1638969570000|2021-12-08 13:19:30|98.12||98.12||98.12||98.12||52
1638969580000|2021-12-08 13:19:40|98.07|98.04|98.12|97.99|98.12|98.04|98.07|97.99|0
1638969590000|2021-12-08 13:19:50|98.07|98.04|98.12|97.99|98.12|98.04|98.07|97.99|0
1638969600000|2021-12-08 13:20:00|98.07||98.07||98.07||98.07||0
1638969610000|2021-12-08 13:20:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|8
1638969630000|2021-12-08 13:20:30|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|5
1638969640000|2021-12-08 13:20:40|98.07|98.04|98.12|97.99|98.12|98.04|98.07|97.99|0
1638969650000|2021-12-08 13:20:50|98.07||98.07||98.12||98.07||0
1638969670000|2021-12-08 13:21:10|||||||||20
1638969710000|2021-12-08 13:21:50||97.94||97.99||97.99||97.94|107
1638969740000|2021-12-08 13:22:20|||||||||23
1638969750000|2021-12-08 13:22:30|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|50
1638969760000|2021-12-08 13:22:40||97.99||97.99||97.99||97.94|0
1638969770000|2021-12-08 13:22:50||97.94||97.99||97.99||97.94|0
1638969780000|2021-12-08 13:23:00|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|18
1638969790000|2021-12-08 13:23:10|98.07||98.02||98.07||98.02||19
1638969840000|2021-12-08 13:24:00|||||||||86
1638969870000|2021-12-08 13:24:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|348
1638969880000|2021-12-08 13:24:40|||||||||19
1638969890000|2021-12-08 13:24:50|98.02||97.97||98.02||97.97||2
1638969910000|2021-12-08 13:25:10|||||||||2500
1638969940000|2021-12-08 13:25:40|98.02|97.94|98.02|97.89|98.02|97.94|97.97|97.89|4
1638969950000|2021-12-08 13:25:50||97.94||97.94||97.94||97.89|0
1638969960000|2021-12-08 13:26:00|||||||||8
1638969990000|2021-12-08 13:26:30|||||||||500
1638970000000|2021-12-08 13:26:40||97.89||97.89||97.94||97.89|26
1638970010000|2021-12-08 13:26:50||97.94||97.89||97.94||97.89|0
1638970020000|2021-12-08 13:27:00||97.94||97.94||97.94||97.94|10
1638970030000|2021-12-08 13:27:10|||||||||6
1638970040000|2021-12-08 13:27:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|209
1638970050000|2021-12-08 13:27:30|||||||||5
1638970080000|2021-12-08 13:28:00|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|85
1638970090000|2021-12-08 13:28:10|98.02|97.99|98.07|97.99|98.07|97.99|98.02|97.99|39
1638970130000|2021-12-08 13:28:50|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|11
1638970140000|2021-12-08 13:29:00|||||||||97
1638970150000|2021-12-08 13:29:10||97.94||97.99||97.99||97.94|0
1638970160000|2021-12-08 13:29:20|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|0
1638970170000|2021-12-08 13:29:30|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|0
1638970180000|2021-12-08 13:29:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|0
1638970190000|2021-12-08 13:29:50|||||||||12
1638970200000|2021-12-08 13:30:00|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|10
1638970210000|2021-12-08 13:30:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|1
1638970290000|2021-12-08 13:31:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|252
1638970310000|2021-12-08 13:31:50||97.99||97.99||98.04||97.99|161
1638970320000|2021-12-08 13:32:00|98.07||98.07||98.07||98.07||14
1638970340000|2021-12-08 13:32:20||97.94||97.99||97.99||97.94|10
1638970350000|2021-12-08 13:32:30||97.94||97.94||97.99||97.94|5
1638970360000|2021-12-08 13:32:40||97.99||97.99||97.99||97.99|0
1638970390000|2021-12-08 13:33:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|36
1638970420000|2021-12-08 13:33:40|||||||||731
1638970430000|2021-12-08 13:33:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|267
1638970490000|2021-12-08 13:34:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|224
1638970500000|2021-12-08 13:35:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|292
1638970510000|2021-12-08 13:35:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|179
1638970520000|2021-12-08 13:35:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|158
1638970560000|2021-12-08 13:36:00|||||||||198
1638970610000|2021-12-08 13:36:50||98.19||98.24||98.24||98.19|122
1638970630000|2021-12-08 13:37:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|22
1638970710000|2021-12-08 13:38:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|139
1638970730000|2021-12-08 13:38:50|||||||||4
1638970760000|2021-12-08 13:39:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|63
1638970770000|2021-12-08 13:39:30|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|36
1638970780000|2021-12-08 13:39:40||98.19||98.19||98.19||98.19|0
1638970800000|2021-12-08 13:40:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|18
1638970810000|2021-12-08 13:40:10|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|65
1638970820000|2021-12-08 13:40:20|98.22||98.27||98.27||98.22||0
1638970830000|2021-12-08 13:40:30|98.22||98.22||98.27||98.22||0
1638970890000|2021-12-08 13:41:30|98.27||98.27||98.27||98.27||448
1638970900000|2021-12-08 13:41:40|98.22||98.27||98.27||98.22||6
1638970910000|2021-12-08 13:41:50|98.22||98.22||98.22||98.22||0
1638970960000|2021-12-08 13:42:40||98.09||98.14||98.14||98.09|145
1638970970000|2021-12-08 13:42:50|||||||||2
1638970980000|2021-12-08 13:43:00||98.09||98.14||98.14||98.09|26
1638970990000|2021-12-08 13:43:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|5
1638971000000|2021-12-08 13:43:20||98.09||98.09||98.09||98.09|2
1638971010000|2021-12-08 13:43:30|98.17||98.17||98.17||98.17||0
1638971040000|2021-12-08 13:44:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|71
1638971140000|2021-12-08 13:45:40|||||||||2
1638971160000|2021-12-08 13:46:00||98.09||98.14||98.14||98.09|67
1638971250000|2021-12-08 13:47:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|290
1638971260000|2021-12-08 13:47:40|||||||||1
1638971290000|2021-12-08 13:48:10|98.27||98.22||98.27||98.22||27
1638971300000|2021-12-08 13:48:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|55
1638971340000|2021-12-08 13:49:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|94
1638971350000|2021-12-08 13:49:10|||||||||2
1638971380000|2021-12-08 13:49:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|121
1638971400000|2021-12-08 13:50:00|||||||||73
1638971420000|2021-12-08 13:50:20|||||||||1
1638971440000|2021-12-08 13:50:40|||||||||4
1638971460000|2021-12-08 13:51:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|137
1638971500000|2021-12-08 13:51:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|103
1638971510000|2021-12-08 13:51:50|98.32||98.27||98.32||98.27||170
1638971520000|2021-12-08 13:52:00|||||||||162
1638971530000|2021-12-08 13:52:10|98.32||98.27||98.32||98.27||202
1638971540000|2021-12-08 13:52:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|157
1638971550000|2021-12-08 13:52:30|||||||||6
1638971560000|2021-12-08 13:52:40|||||||||111
1638971570000|2021-12-08 13:52:50|||||||||6
1638971580000|2021-12-08 13:53:00|98.37|98.29|98.42|98.29|98.42|98.34|98.37|98.29|533
1638971590000|2021-12-08 13:53:10||98.34||98.34||98.34||98.34|10
1638971600000|2021-12-08 13:53:20|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|62
1638971630000|2021-12-08 13:53:50|||||||||39
1638971650000|2021-12-08 13:54:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|191
1638971690000|2021-12-08 13:54:50|||||||||31
1638971730000|2021-12-08 13:55:30|||||||||1
1638971740000|2021-12-08 13:55:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|136
1638971750000|2021-12-08 13:55:50|||||||||41
1638971760000|2021-12-08 13:56:00|||||||||2
1638971770000|2021-12-08 13:56:10|||||||||118
1638971780000|2021-12-08 13:56:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|128
1638971790000|2021-12-08 13:56:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|97
1638971810000|2021-12-08 13:56:50|||||||||31
1638971830000|2021-12-08 13:57:10|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|25
1638971840000|2021-12-08 13:57:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|4
1638971870000|2021-12-08 13:57:50|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|82
1638971880000|2021-12-08 13:58:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|85
1638971900000|2021-12-08 13:58:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3
1638971910000|2021-12-08 13:58:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|484
1638971920000|2021-12-08 13:58:40||98.14||98.19||98.19||98.14|21
1638971930000|2021-12-08 13:58:50||98.14||98.19||98.19||98.14|0
1638971940000|2021-12-08 13:59:00|||||||||51
1638971970000|2021-12-08 13:59:30|||||||||225
1638971980000|2021-12-08 13:59:40|98.22|98.14|98.22|98.14|98.22|98.19|98.22|98.14|1
1638971990000|2021-12-08 13:59:50|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|151
1638972000000|2021-12-08 14:00:00|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|24
1638972010000|2021-12-08 14:00:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|113
1638972060000|2021-12-08 14:01:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|151
1638972080000|2021-12-08 14:01:20|||||||||415
1638972110000|2021-12-08 14:01:50|||||||||54
1638972120000|2021-12-08 14:02:00|98.17||98.12||98.17||98.12||8
1638972160000|2021-12-08 14:02:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|13
1638972170000|2021-12-08 14:02:50|||||||||66
1638972190000|2021-12-08 14:03:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|65
1638972230000|2021-12-08 14:03:50|||||||||25
1638972240000|2021-12-08 14:04:00||97.99||98.04||98.04||97.99|0
1638972250000|2021-12-08 14:04:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|13
1638972260000|2021-12-08 14:04:20|||||||||67
1638972290000|2021-12-08 14:04:50|||||||||26
1638972300000|2021-12-08 14:05:00|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|11
1638972320000|2021-12-08 14:05:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|5
1638972340000|2021-12-08 14:05:40|98.22||98.17||98.22||98.17||0
1638972350000|2021-12-08 14:05:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|61
1638972370000|2021-12-08 14:06:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|3
1638972380000|2021-12-08 14:06:20|98.22||98.17||98.22||98.17||14
1638972410000|2021-12-08 14:06:50|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|51
1638972420000|2021-12-08 14:07:00||98.04||98.09||98.09||98.04|75
1638972470000|2021-12-08 14:07:50||98.04||98.09||98.09||98.04|101
1638972530000|2021-12-08 14:08:50|||||||||61
1638972540000|2021-12-08 14:09:00|||||||||3
1638972550000|2021-12-08 14:09:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1638972590000|2021-12-08 14:09:50||97.99||97.99||97.99||97.99|0
1638972600000|2021-12-08 14:10:00|98.07||98.07||98.07||98.07||0
1638972610000|2021-12-08 14:10:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|39
1638972630000|2021-12-08 14:10:30|||||||||88
1638972640000|2021-12-08 14:10:40|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|316
1638972650000|2021-12-08 14:10:50|||||||||6
1638972680000|2021-12-08 14:11:20||97.89||97.94||97.94||97.89|6
1638972700000|2021-12-08 14:11:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|20
1638972710000|2021-12-08 14:11:50||97.94||97.99||97.99||97.94|0
1638972740000|2021-12-08 14:12:20|||||||||2
1638972750000|2021-12-08 14:12:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|476
1638972760000|2021-12-08 14:12:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|29
1638972770000|2021-12-08 14:12:50||97.94||97.99||97.99||97.94|0
1638972800000|2021-12-08 14:13:20|||||||||4
1638972810000|2021-12-08 14:13:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1638972820000|2021-12-08 14:13:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|20
1638972860000|2021-12-08 14:14:20|||||||||83
1638972880000|2021-12-08 14:14:40||97.94||97.99||97.99||97.94|28
1638972910000|2021-12-08 14:15:10|98.12||98.12||98.12||98.07||12
1638972920000|2021-12-08 14:15:20||98.04||98.04||98.04||98.04|0
1638972940000|2021-12-08 14:15:40|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|0
1638972980000|2021-12-08 14:16:20|||||||||4140
1638973060000|2021-12-08 14:17:40|||||||||720
1638973070000|2021-12-08 14:17:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|19
1638973160000|2021-12-08 14:19:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|73
1638973170000|2021-12-08 14:19:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|73
1638973180000|2021-12-08 14:19:40|||||||||56
1638973210000|2021-12-08 14:20:10|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|30
1638973220000|2021-12-08 14:20:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|4
1638973250000|2021-12-08 14:20:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|1
1638973260000|2021-12-08 14:21:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|22
1638973290000|2021-12-08 14:21:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|4
1638973320000|2021-12-08 14:22:00|||||||||2
1638973330000|2021-12-08 14:22:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|28
1638973390000|2021-12-08 14:23:10|||||||||4
1638973460000|2021-12-08 14:24:20||98.04||98.04||98.04||98.04|57
1638973470000|2021-12-08 14:24:30|98.12||98.12||98.12||98.12||0
1638973490000|2021-12-08 14:24:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|87
1638973510000|2021-12-08 14:25:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|93
1638973540000|2021-12-08 14:25:40|||||||||4
1638973560000|2021-12-08 14:26:00|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|251
1638973580000|2021-12-08 14:26:20|98.22||98.22||98.22||98.22||17
1638973600000|2021-12-08 14:26:40|||||||||1
1638973620000|2021-12-08 14:27:00|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|172
1638973640000|2021-12-08 14:27:20|98.17||98.22||98.22||98.17||0
1638973650000|2021-12-08 14:27:30|98.17||98.17||98.17||98.17||0
1638973660000|2021-12-08 14:27:40|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|28
1638973670000|2021-12-08 14:27:50|98.17||98.17||98.17||98.17||0
1638973680000|2021-12-08 14:28:00|||||||||3
1638973690000|2021-12-08 14:28:10|||||||||55
1638973700000|2021-12-08 14:28:20||98.04||98.09||98.09||98.04|40
1638973720000|2021-12-08 14:28:40|98.22||98.17||98.22||98.17||1267
1638973730000|2021-12-08 14:28:50|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|18
1638973750000|2021-12-08 14:29:10|||||||||3
1638973760000|2021-12-08 14:29:20|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|19
1638973770000|2021-12-08 14:29:30|||||||||17
1638973790000|2021-12-08 14:29:50|||||||||18
1638973800000|2021-12-08 14:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|65
1638973810000|2021-12-08 14:30:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|101
1638973820000|2021-12-08 14:30:20|||||||||74
1638973830000|2021-12-08 14:30:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|166
1638973840000|2021-12-08 14:30:40|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|152
1638973850000|2021-12-08 14:30:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|62
1638973860000|2021-12-08 14:31:00|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|598
1638973870000|2021-12-08 14:31:10||98.14||98.14||98.14||98.14|3
1638973890000|2021-12-08 14:31:30|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|26
1638973900000|2021-12-08 14:31:40|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.19|23
1638973910000|2021-12-08 14:31:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|2
1638973920000|2021-12-08 14:32:00|98.27||98.22||98.27||98.22||21
1638973950000|2021-12-08 14:32:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|24
1638973960000|2021-12-08 14:32:40|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|58
1638973970000|2021-12-08 14:32:50|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|3
1638973980000|2021-12-08 14:33:00|||||||||22
1638973990000|2021-12-08 14:33:10|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|245
1638974000000|2021-12-08 14:33:20|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|538
1638974010000|2021-12-08 14:33:30|||||||||1000
1638974020000|2021-12-08 14:33:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|572
1638974050000|2021-12-08 14:34:10|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|99
1638974060000|2021-12-08 14:34:20|||||||||4
1638974070000|2021-12-08 14:34:30|||||||||20
1638974090000|2021-12-08 14:34:50|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|27
1638974110000|2021-12-08 14:35:10||98.04||98.09||98.09||98.04|18
1638974120000|2021-12-08 14:35:20||98.04||98.09||98.09||98.04|27
1638974130000|2021-12-08 14:35:30|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|10
1638974140000|2021-12-08 14:35:40|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|101
1638974150000|2021-12-08 14:35:50|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|72
1638974160000|2021-12-08 14:36:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|75
1638974170000|2021-12-08 14:36:10|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|53
1638974180000|2021-12-08 14:36:20|||||||||229
1638974200000|2021-12-08 14:36:40||98.04||98.04||98.04||98.04|175
1638974210000|2021-12-08 14:36:50|98.12|97.99|98.12|98.04|98.12|98.04|98.12|97.99|41
1638974220000|2021-12-08 14:37:00|||||||||18
1638974230000|2021-12-08 14:37:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|70
1638974240000|2021-12-08 14:37:20|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|27
1638974250000|2021-12-08 14:37:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.04|18
1638974260000|2021-12-08 14:37:40|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|20
1638974270000|2021-12-08 14:37:50||98.09||98.09||98.09||98.09|0
1638974280000|2021-12-08 14:38:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|42
1638974290000|2021-12-08 14:38:10|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|18
1638974310000|2021-12-08 14:38:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|581
1638974320000|2021-12-08 14:38:40|98.22||98.22||98.22||98.17||28
1638974330000|2021-12-08 14:38:50|98.17|98.14|98.17|98.09|98.17|98.14|98.17|98.09|67
1638974340000|2021-12-08 14:39:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|2
1638974350000|2021-12-08 14:39:10|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|17
1638974360000|2021-12-08 14:39:20|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|7
1638974390000|2021-12-08 14:39:50|||||||||210
1638974400000|2021-12-08 14:40:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|577
1638974410000|2021-12-08 14:40:10|||||||||333
1638974430000|2021-12-08 14:40:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|134
1638974440000|2021-12-08 14:40:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|0
1638974450000|2021-12-08 14:40:50|||||||||21
1638974460000|2021-12-08 14:41:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|83
1638974470000|2021-12-08 14:41:10|||||||||22
1638974490000|2021-12-08 14:41:30|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|58
1638974520000|2021-12-08 14:42:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|198
1638974530000|2021-12-08 14:42:10|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|45
1638974590000|2021-12-08 14:43:10|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|46
1638974600000|2021-12-08 14:43:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|55
1638974620000|2021-12-08 14:43:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|115
1638974640000|2021-12-08 14:44:00||98.04||98.09||98.09||98.04|61
1638974680000|2021-12-08 14:44:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|44
1638974690000|2021-12-08 14:44:50|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|49
1638974700000|2021-12-08 14:45:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|36
1638974710000|2021-12-08 14:45:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|4
1638974720000|2021-12-08 14:45:20||98.04||98.09||98.09||98.04|49
1638974730000|2021-12-08 14:45:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|25
1638974740000|2021-12-08 14:45:40|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|40
1638974750000|2021-12-08 14:45:50|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.09|40
1638974760000|2021-12-08 14:46:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|27
1638974770000|2021-12-08 14:46:10|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|516
1638974780000|2021-12-08 14:46:20|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|20
1638974790000|2021-12-08 14:46:30|||||||||3
1638974800000|2021-12-08 14:46:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|30
1638974810000|2021-12-08 14:46:50||98.09||98.14||98.14||98.09|20
1638974820000|2021-12-08 14:47:00|||||||||6
1638974830000|2021-12-08 14:47:10|||||||||1
1638974840000|2021-12-08 14:47:20||98.09||98.14||98.14||98.09|20
1638974870000|2021-12-08 14:47:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|28
1638974880000|2021-12-08 14:48:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|116
1638974900000|2021-12-08 14:48:20|98.27||98.27||98.27||98.27||18
1638974910000|2021-12-08 14:48:30|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.14|20
1638974930000|2021-12-08 14:48:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|20
1638974940000|2021-12-08 14:49:00|||||||||7
1638974950000|2021-12-08 14:49:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|153
1638974960000|2021-12-08 14:49:20|||||||||36
1638974970000|2021-12-08 14:49:30|||||||||21
1638974980000|2021-12-08 14:49:40|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|58
1638974990000|2021-12-08 14:49:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|70
1638975000000|2021-12-08 14:50:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|8
1638975010000|2021-12-08 14:50:10|||||||||2
1638975020000|2021-12-08 14:50:20|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|505
1638975030000|2021-12-08 14:50:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|18
1638975040000|2021-12-08 14:50:40||98.14||98.19||98.19||98.14|24
1638975050000|2021-12-08 14:50:50|98.32||98.27||98.32||98.27||21
1638975060000|2021-12-08 14:51:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|63
1638975070000|2021-12-08 14:51:10|||||||||42
1638975080000|2021-12-08 14:51:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|18
1638975090000|2021-12-08 14:51:30|||||||||2
1638975100000|2021-12-08 14:51:40|98.32||98.27||98.32||98.27||19
1638975110000|2021-12-08 14:51:50|98.32||98.32||98.32||98.27||44
1638975120000|2021-12-08 14:52:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.24|20
1638975130000|2021-12-08 14:52:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|38
1638975140000|2021-12-08 14:52:20|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|29
1638975160000|2021-12-08 14:52:40|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|22
1638975180000|2021-12-08 14:53:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|204
1638975190000|2021-12-08 14:53:10|||||||||83
1638975200000|2021-12-08 14:53:20|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|31
1638975210000|2021-12-08 14:53:30|||||||||3
1638975220000|2021-12-08 14:53:40|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|26
1638975230000|2021-12-08 14:53:50|||||||||76
1638975240000|2021-12-08 14:54:00|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|16
1638975250000|2021-12-08 14:54:10|||||||||23
1638975260000|2021-12-08 14:54:20|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|18
1638975290000|2021-12-08 14:54:50|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|20
1638975300000|2021-12-08 14:55:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|20
1638975310000|2021-12-08 14:55:10|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|14
1638975340000|2021-12-08 14:55:40||98.29||98.34||98.34||98.29|95
1638975350000|2021-12-08 14:55:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|37
1638975360000|2021-12-08 14:56:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|58
1638975370000|2021-12-08 14:56:10|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|24
1638975390000|2021-12-08 14:56:30|||||||||5
1638975400000|2021-12-08 14:56:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|272
1638975410000|2021-12-08 14:56:50|98.37||98.32||98.37||98.32||7
1638975430000|2021-12-08 14:57:10|98.27|98.19|98.27|98.19|98.32|98.19|98.27|98.19|78
1638975460000|2021-12-08 14:57:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|171
1638975470000|2021-12-08 14:57:50|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|78
1638975480000|2021-12-08 14:58:00|||||||||19
1638975490000|2021-12-08 14:58:10|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|30
1638975500000|2021-12-08 14:58:20|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|53
1638975540000|2021-12-08 14:59:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|84
1638975550000|2021-12-08 14:59:10|||||||||37
1638975560000|2021-12-08 14:59:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.19|19
1638975570000|2021-12-08 14:59:30|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|25
1638975600000|2021-12-08 15:00:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|79
1638975610000|2021-12-08 15:00:10|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|194
1638975620000|2021-12-08 15:00:20|98.27||98.27||98.27||98.27||23
1638975630000|2021-12-08 15:00:30||98.19||98.19||98.19||98.14|52
1638975640000|2021-12-08 15:00:40|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|100
1638975650000|2021-12-08 15:00:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|84
1638975660000|2021-12-08 15:01:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|26
1638975670000|2021-12-08 15:01:10|98.27||98.22||98.27||98.22||23
1638975700000|2021-12-08 15:01:40|||||||||38
1638975710000|2021-12-08 15:01:50|||||||||20
1638975720000|2021-12-08 15:02:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|109
1638975730000|2021-12-08 15:02:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|35
1638975740000|2021-12-08 15:02:20|||||||||56
1638975750000|2021-12-08 15:02:30|||||||||44
1638975760000|2021-12-08 15:02:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|32
1638975770000|2021-12-08 15:02:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|31
1638975780000|2021-12-08 15:03:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|53
1638975790000|2021-12-08 15:03:10|98.27||98.22||98.27||98.22||21
1638975820000|2021-12-08 15:03:40|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|40
1638975850000|2021-12-08 15:04:10|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|131
1638975860000|2021-12-08 15:04:20|98.27||98.22||98.27||98.22||0
1638975910000|2021-12-08 15:05:10||98.09||98.14||98.14||98.09|37
1638975920000|2021-12-08 15:05:20|98.17|98.09|98.22|98.09|98.22|98.14|98.17|98.09|40
1638975930000|2021-12-08 15:05:30|98.27|98.14|98.27|98.19|98.27|98.19|98.27|98.14|76
1638975940000|2021-12-08 15:05:40|||||||||1
1638975950000|2021-12-08 15:05:50|||||||||1
1638975960000|2021-12-08 15:06:00|98.32||98.27||98.32||98.27||19
1638975970000|2021-12-08 15:06:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|66
1638975980000|2021-12-08 15:06:20|||||||||48
1638976000000|2021-12-08 15:06:40|||||||||1
1638976010000|2021-12-08 15:06:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|241
1638976020000|2021-12-08 15:07:00|||||||||38
1638976030000|2021-12-08 15:07:10|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|22
1638976040000|2021-12-08 15:07:20|||||||||18
1638976050000|2021-12-08 15:07:30|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|86
1638976070000|2021-12-08 15:07:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|23
1638976080000|2021-12-08 15:08:00|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|48
1638976090000|2021-12-08 15:08:10|98.27|98.24|98.27|98.19|98.32|98.24|98.27|98.19|47
1638976100000|2021-12-08 15:08:20|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|26
1638976120000|2021-12-08 15:08:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|44
1638976150000|2021-12-08 15:09:10|98.37||98.32||98.37||98.32||46
1638976160000|2021-12-08 15:09:20|||||||||1320
1638976170000|2021-12-08 15:09:30|||||||||3
1638976180000|2021-12-08 15:09:40|98.37|98.29|98.37|98.24|98.37|98.29|98.37|98.24|19
1638976190000|2021-12-08 15:09:50|98.32||98.32||98.37||98.32||39
1638976200000|2021-12-08 15:10:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|31
1638976210000|2021-12-08 15:10:10||98.19||98.24||98.24||98.19|23
1638976220000|2021-12-08 15:10:20|||||||||6
1638976230000|2021-12-08 15:10:30|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|26
1638976240000|2021-12-08 15:10:40|||||||||50
1638976250000|2021-12-08 15:10:50||98.14||98.19||98.19||98.14|72
1638976260000|2021-12-08 15:11:00|||||||||1
1638976270000|2021-12-08 15:11:10|||||||||6
1638976300000|2021-12-08 15:11:40|||||||||18
1638976320000|2021-12-08 15:12:00|||||||||11
1638976340000|2021-12-08 15:12:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|8
1638976350000|2021-12-08 15:12:30|98.37||98.32||98.37||98.32||22
1638976360000|2021-12-08 15:12:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|20
1638976370000|2021-12-08 15:12:50|||||||||20
1638976380000|2021-12-08 15:13:00|||||||||18
1638976390000|2021-12-08 15:13:10|||||||||18
1638976400000|2021-12-08 15:13:20|||||||||26
1638976410000|2021-12-08 15:13:30|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|153
1638976420000|2021-12-08 15:13:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|68
1638976430000|2021-12-08 15:13:50|||||||||3
1638976440000|2021-12-08 15:14:00|||||||||2
1638976450000|2021-12-08 15:14:10|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|50
1638976460000|2021-12-08 15:14:20|||||||||19
1638976480000|2021-12-08 15:14:40|||||||||25
1638976490000|2021-12-08 15:14:50|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|33
1638976510000|2021-12-08 15:15:10|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|172
1638976540000|2021-12-08 15:15:40|||||||||20
1638976550000|2021-12-08 15:15:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|57
1638976560000|2021-12-08 15:16:00|||||||||2
1638976590000|2021-12-08 15:16:30|||||||||18
1638976600000|2021-12-08 15:16:40|||||||||19
1638976610000|2021-12-08 15:16:50|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|74
1638976620000|2021-12-08 15:17:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|18
1638976630000|2021-12-08 15:17:10|||||||||6
1638976640000|2021-12-08 15:17:20|98.37||98.32||98.37||98.32||16
1638976660000|2021-12-08 15:17:40||98.19||98.24||98.24||98.19|11
1638976670000|2021-12-08 15:17:50|||||||||38
1638976700000|2021-12-08 15:18:20||98.19||98.24||98.24||98.19|32
1638976710000|2021-12-08 15:18:30||98.19||98.24||98.24||98.19|81
1638976720000|2021-12-08 15:18:40|||||||||68
1638976780000|2021-12-08 15:19:40|||||||||20
1638976790000|2021-12-08 15:19:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|242
1638976820000|2021-12-08 15:20:20|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|52
1638976830000|2021-12-08 15:20:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|138
1638976840000|2021-12-08 15:20:40|||||||||58
1638976850000|2021-12-08 15:20:50|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|43
1638976860000|2021-12-08 15:21:00|||||||||19
1638976870000|2021-12-08 15:21:10|98.42||98.37||98.42||98.37||41
1638976880000|2021-12-08 15:21:20|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|27
1638976890000|2021-12-08 15:21:30|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|400
1638976910000|2021-12-08 15:21:50||98.34||98.39||98.39||98.34|245
1638976950000|2021-12-08 15:22:30|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|214
1638976960000|2021-12-08 15:22:40|||||||||201
1638976970000|2021-12-08 15:22:50|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|79
1638976980000|2021-12-08 15:23:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|4
1638977010000|2021-12-08 15:23:30|||||||||19
1638977020000|2021-12-08 15:23:40||98.29||98.34||98.34||98.29|111
1638977030000|2021-12-08 15:23:50|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|54
1638977040000|2021-12-08 15:24:00|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|39
1638977050000|2021-12-08 15:24:10|98.37|98.34|98.37|98.29|98.37|98.34|98.37|98.29|0
1638977080000|2021-12-08 15:24:40|||||||||6
1638977090000|2021-12-08 15:24:50||98.24||98.29||98.29||98.24|26
1638977100000|2021-12-08 15:25:00||98.24||98.29||98.29||98.24|21
1638977110000|2021-12-08 15:25:10|98.32|98.24|98.32|98.24|98.32|98.29|98.32|98.24|128
1638977130000|2021-12-08 15:25:30|||||||||3
1638977140000|2021-12-08 15:25:40||98.19||98.24||98.24||98.19|14
1638977150000|2021-12-08 15:25:50|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|61
1638977180000|2021-12-08 15:26:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|52
1638977200000|2021-12-08 15:26:40|||||||||8
1638977210000|2021-12-08 15:26:50|||||||||19
1638977220000|2021-12-08 15:27:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|260
1638977230000|2021-12-08 15:27:10|||||||||19
1638977240000|2021-12-08 15:27:20|||||||||38
1638977250000|2021-12-08 15:27:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|126
1638977270000|2021-12-08 15:27:50|||||||||20
1638977280000|2021-12-08 15:28:00|||||||||2
1638977290000|2021-12-08 15:28:10|||||||||19
1638977310000|2021-12-08 15:28:30|||||||||20
1638977320000|2021-12-08 15:28:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|334
1638977330000|2021-12-08 15:28:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|74
1638977340000|2021-12-08 15:29:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|523
1638977350000|2021-12-08 15:29:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|69
1638977360000|2021-12-08 15:29:20||98.09||98.14||98.14||98.09|20
1638977370000|2021-12-08 15:29:30||98.09||98.09||98.14||98.09|23
1638977380000|2021-12-08 15:29:40|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|112
1638977390000|2021-12-08 15:29:50|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|125
1638977400000|2021-12-08 15:30:00|||||||||137
1638977410000|2021-12-08 15:30:10|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|58
1638977420000|2021-12-08 15:30:20|98.27||98.22||98.27||98.22||102
1638977430000|2021-12-08 15:30:30|||||||||17
1638977440000|2021-12-08 15:30:40|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|137
1638977450000|2021-12-08 15:30:50|98.22||98.22||98.22||98.22||70
1638977460000|2021-12-08 15:31:00||98.14||98.14||98.14||98.14|17
1638977470000|2021-12-08 15:31:10|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|72
1638977480000|2021-12-08 15:31:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|50
1638977500000|2021-12-08 15:31:40||98.09||98.14||98.14||98.09|0
1638977510000|2021-12-08 15:31:50||98.09||98.14||98.14||98.09|75
1638977560000|2021-12-08 15:32:40|||||||||4
1638977570000|2021-12-08 15:32:50|98.27||98.22||98.27||98.22||171
1638977580000|2021-12-08 15:33:00|||||||||25
1638977590000|2021-12-08 15:33:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.14|34
1638977600000|2021-12-08 15:33:20||98.14||98.19||98.19||98.14|57
1638977610000|2021-12-08 15:33:30||98.14||98.19||98.19||98.14|37
1638977620000|2021-12-08 15:33:40|||||||||19
1638977640000|2021-12-08 15:34:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|102
1638977650000|2021-12-08 15:34:10|98.22|98.14|98.22|98.14|98.22|98.19|98.22|98.14|0
1638977670000|2021-12-08 15:34:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|63
1638977680000|2021-12-08 15:34:40|||||||||8
1638977690000|2021-12-08 15:34:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1638977700000|2021-12-08 15:35:00|98.17||98.12||98.17||98.12||20
1638977710000|2021-12-08 15:35:10|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|28
1638977720000|2021-12-08 15:35:20|98.12||98.07||98.12||98.07||0
1638977750000|2021-12-08 15:35:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|71
1638977760000|2021-12-08 15:36:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|0
1638977780000|2021-12-08 15:36:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|13
1638977840000|2021-12-08 15:37:20|||||||||9
1638977850000|2021-12-08 15:37:30|98.22||98.22||98.22||98.22||24
1638977860000|2021-12-08 15:37:40|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|1
1638977870000|2021-12-08 15:37:50|||||||||9
1638977880000|2021-12-08 15:38:00|||||||||9
1638977890000|2021-12-08 15:38:10|||||||||9
1638977920000|2021-12-08 15:38:40|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|49
1638977930000|2021-12-08 15:38:50|98.12||98.12||98.12||98.12||0
1638977940000|2021-12-08 15:39:00|||||||||2
1638977950000|2021-12-08 15:39:10|||||||||8
1638977960000|2021-12-08 15:39:20|||||||||9
1638977970000|2021-12-08 15:39:30|||||||||10
1638977990000|2021-12-08 15:39:50|||||||||17
1638978000000|2021-12-08 15:40:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|8
1638978010000|2021-12-08 15:40:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|26
1638978020000|2021-12-08 15:40:20|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|11
1638978030000|2021-12-08 15:40:30|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|18
1638978050000|2021-12-08 15:40:50||97.94||97.94||97.99||97.94|38
1638978060000|2021-12-08 15:41:00|98.02|97.99|98.07|97.94|98.07|97.99|98.02|97.94|41
1638978070000|2021-12-08 15:41:10|98.02|97.99|98.12|98.04|98.12|98.04|98.02|97.99|21
1638978080000|2021-12-08 15:41:20||97.99||97.99||98.04||97.99|0
1638978090000|2021-12-08 15:41:30|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|44
1638978100000|2021-12-08 15:41:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|173
1638978120000|2021-12-08 15:42:00|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|16
1638978160000|2021-12-08 15:42:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|44
1638978170000|2021-12-08 15:42:50|98.07||98.02||98.07||98.02||0
1638978180000|2021-12-08 15:43:00|||||||||8
1638978190000|2021-12-08 15:43:10|||||||||9
1638978200000|2021-12-08 15:43:20|||||||||37
1638978210000|2021-12-08 15:43:30|||||||||9
1638978230000|2021-12-08 15:43:50|||||||||36
1638978240000|2021-12-08 15:44:00|||||||||36
1638978260000|2021-12-08 15:44:20|||||||||34
1638978290000|2021-12-08 15:44:50|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|99
1638978300000|2021-12-08 15:45:00|||||||||93
1638978310000|2021-12-08 15:45:10|||||||||17
1638978320000|2021-12-08 15:45:20|97.97|97.89|98.02|97.89|98.02|97.94|97.97|97.89|102
1638978330000|2021-12-08 15:45:30||97.94||97.94||97.94||97.89|0
1638978360000|2021-12-08 15:46:00|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|75
1638978380000|2021-12-08 15:46:20|||||||||8
1638978390000|2021-12-08 15:46:30|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|47
1638978410000|2021-12-08 15:46:50||97.89||97.94||97.94||97.89|7
1638978440000|2021-12-08 15:47:20||97.89||97.94||97.94||97.89|28
1638978450000|2021-12-08 15:47:30||97.89||97.94||97.94||97.89|0
1638978460000|2021-12-08 15:47:40|||||||||9
1638978480000|2021-12-08 15:48:00|||||||||18
1638978490000|2021-12-08 15:48:10|||||||||10
1638978520000|2021-12-08 15:48:40|||||||||9
1638978540000|2021-12-08 15:49:00|||||||||11
1638978560000|2021-12-08 15:49:20|||||||||8
1638978570000|2021-12-08 15:49:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|36
1638978580000|2021-12-08 15:49:40|||||||||6
1638978590000|2021-12-08 15:49:50|||||||||9
1638978600000|2021-12-08 15:50:00|||||||||36
1638978620000|2021-12-08 15:50:20|||||||||27
1638978640000|2021-12-08 15:50:40|||||||||20
1638978650000|2021-12-08 15:50:50|98.12||98.07||98.12||98.07||10
1638978670000|2021-12-08 15:51:10|||||||||9
1638978690000|2021-12-08 15:51:30|||||||||28
1638978700000|2021-12-08 15:51:40||97.94||97.99||97.99||97.94|77
1638978710000|2021-12-08 15:51:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|15
1638978720000|2021-12-08 15:52:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|36
1638978730000|2021-12-08 15:52:10|98.07||98.07||98.07||98.07||11
1638978740000|2021-12-08 15:52:20|98.02|97.99|98.07|97.94|98.07|97.99|98.02|97.94|36
1638978750000|2021-12-08 15:52:30|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.94|9
1638978760000|2021-12-08 15:52:40|||||||||1
1638978780000|2021-12-08 15:53:00||97.89||97.94||97.94||97.89|38
1638978790000|2021-12-08 15:53:10|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|38
1638978800000|2021-12-08 15:53:20||97.89||97.94||97.94||97.89|0
1638978810000|2021-12-08 15:53:30|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|7
1638978830000|2021-12-08 15:53:50|||||||||35
1638978840000|2021-12-08 15:54:00|98.02||97.97||98.02||97.97||12
1638978850000|2021-12-08 15:54:10|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|9
1638978870000|2021-12-08 15:54:30|||||||||9
1638978910000|2021-12-08 15:55:10|||||||||9
1638978920000|2021-12-08 15:55:20|||||||||18
1638978930000|2021-12-08 15:55:30||97.84||97.84||97.89||97.84|18
1638978940000|2021-12-08 15:55:40||97.89||97.89||97.89||97.89|0
1638978950000|2021-12-08 15:55:50|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|558
1638978960000|2021-12-08 15:56:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|307
1638978970000|2021-12-08 15:56:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|28
1638978980000|2021-12-08 15:56:20|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|34
1638978990000|2021-12-08 15:56:30|97.92||97.92||97.92||97.92||0
1638979030000|2021-12-08 15:57:10|||||||||9
1638979040000|2021-12-08 15:57:20|||||||||9
1638979060000|2021-12-08 15:57:40|||||||||14
1638979070000|2021-12-08 15:57:50|||||||||8
1638979080000|2021-12-08 15:58:00|||||||||9
1638979090000|2021-12-08 15:58:10|||||||||9
1638979110000|2021-12-08 15:58:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|156
1638979120000|2021-12-08 15:58:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|0
1638979130000|2021-12-08 15:58:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|11
1638979140000|2021-12-08 15:59:00|||||||||1
1638979150000|2021-12-08 15:59:10|||||||||164
1638979160000|2021-12-08 15:59:20|||||||||9
1638979170000|2021-12-08 15:59:30|||||||||39
1638979180000|2021-12-08 15:59:40|||||||||12
1638979190000|2021-12-08 15:59:50|||||||||9
1638979200000|2021-12-08 16:00:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|57
1638979220000|2021-12-08 16:00:20|||||||||30
1638979230000|2021-12-08 16:00:30|||||||||30
1638979240000|2021-12-08 16:00:40|||||||||30
1638979250000|2021-12-08 16:00:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|647
1638979260000|2021-12-08 16:01:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|52
1638979270000|2021-12-08 16:01:10|||||||||9
1638979310000|2021-12-08 16:01:50|||||||||10
1638979320000|2021-12-08 16:02:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|19
1638979330000|2021-12-08 16:02:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|64
1638979360000|2021-12-08 16:02:40|||||||||9
1638979370000|2021-12-08 16:02:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|79
1638979390000|2021-12-08 16:03:10|||||||||17
1638979400000|2021-12-08 16:03:20|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|150
1638979410000|2021-12-08 16:03:30|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|0
1638979420000|2021-12-08 16:03:40|||||||||110
1638979430000|2021-12-08 16:03:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|14
1638979440000|2021-12-08 16:04:00|||||||||15
1638979450000|2021-12-08 16:04:10|98.02||98.02||98.02||97.97||278
1638979460000|2021-12-08 16:04:20|97.97||98.02||98.02||97.97||18
1638979470000|2021-12-08 16:04:30|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|17
1638979480000|2021-12-08 16:04:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|35
1638979490000|2021-12-08 16:04:50|||||||||14
1638979500000|2021-12-08 16:05:00|||||||||1
1638979510000|2021-12-08 16:05:10|||||||||14
1638979530000|2021-12-08 16:05:30|||||||||15
1638979540000|2021-12-08 16:05:40|||||||||15
1638979550000|2021-12-08 16:05:50|98.02||97.97||98.02||97.97||32
1638979560000|2021-12-08 16:06:00|98.02|97.94|98.02|97.89|98.02|97.94|97.97|97.89|79
1638979570000|2021-12-08 16:06:10|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|16
1638979580000|2021-12-08 16:06:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|185
1638979590000|2021-12-08 16:06:30|98.02||97.97||98.02||97.97||33
1638979600000|2021-12-08 16:06:40|||||||||14
1638979610000|2021-12-08 16:06:50|98.02||97.97||98.02||97.97||36
1638979620000|2021-12-08 16:07:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|14
1638979640000|2021-12-08 16:07:20|97.97|97.89|98.02|97.89|98.02|97.94|97.97|97.89|22
1638979650000|2021-12-08 16:07:30|97.97|97.94|97.97|97.89|97.97|97.94|97.97|97.89|0
1638979660000|2021-12-08 16:07:40|||||||||15
1638979670000|2021-12-08 16:07:50|||||||||1
1638979680000|2021-12-08 16:08:00|||||||||16
1638979690000|2021-12-08 16:08:10|||||||||17
1638979700000|2021-12-08 16:08:20|||||||||13
1638979710000|2021-12-08 16:08:30|||||||||14
1638979730000|2021-12-08 16:08:50|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|109
1638979740000|2021-12-08 16:09:00|97.97|97.94|98.02|97.89|98.02|97.94|97.97|97.89|8
1638979750000|2021-12-08 16:09:10|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|13
1638979770000|2021-12-08 16:09:30|||||||||15
1638979780000|2021-12-08 16:09:40|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|281
1638979820000|2021-12-08 16:10:20|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1638979830000|2021-12-08 16:10:30|||||||||15
1638979850000|2021-12-08 16:10:50|||||||||13
1638979860000|2021-12-08 16:11:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|95
1638979880000|2021-12-08 16:11:20|98.02||98.02||98.02||98.02||61
1638979890000|2021-12-08 16:11:30|97.97||97.97||98.02||97.97||7
1638979910000|2021-12-08 16:11:50|||||||||14
1638979930000|2021-12-08 16:12:10|||||||||14
1638979940000|2021-12-08 16:12:20|||||||||14
1638979950000|2021-12-08 16:12:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|42
1638979960000|2021-12-08 16:12:40|||||||||13
1638979980000|2021-12-08 16:13:00|||||||||16
1638979990000|2021-12-08 16:13:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|35
1638980000000|2021-12-08 16:13:20||97.94||97.99||97.99||97.94|0
1638980020000|2021-12-08 16:13:40||97.94||97.99||97.99||97.94|14
1638980030000|2021-12-08 16:13:50|||||||||16
1638980050000|2021-12-08 16:14:10|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|38
1638980070000|2021-12-08 16:14:30|||||||||114
1638980080000|2021-12-08 16:14:40|||||||||13
1638980090000|2021-12-08 16:14:50||97.89||97.89||97.89||97.89|23
1638980100000|2021-12-08 16:15:00|97.97||97.97||98.02||97.97||0
1638980110000|2021-12-08 16:15:10|||||||||14
1638980120000|2021-12-08 16:15:20|||||||||16
1638980140000|2021-12-08 16:15:40|||||||||13
1638980150000|2021-12-08 16:15:50|||||||||14
1638980160000|2021-12-08 16:16:00|||||||||15
1638980180000|2021-12-08 16:16:20|97.92|97.84|97.92|97.84|97.92|97.89|97.92|97.84|76
1638980190000|2021-12-08 16:16:30||97.79||97.79||97.84||97.79|260
1638980200000|2021-12-08 16:16:40|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|49
1638980220000|2021-12-08 16:17:00||97.74||97.74||97.79||97.74|184
1638980230000|2021-12-08 16:17:10|97.82||97.82||97.82||97.82||14
1638980250000|2021-12-08 16:17:30|||||||||16
1638980260000|2021-12-08 16:17:40|||||||||15
1638980270000|2021-12-08 16:17:50|||||||||14
1638980280000|2021-12-08 16:18:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|200
1638980290000|2021-12-08 16:18:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|125
1638980320000|2021-12-08 16:18:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|587
1638980330000|2021-12-08 16:18:50||97.74||97.74||97.74||97.74|64
1638980340000|2021-12-08 16:19:00|97.92|97.79|97.92|97.84|97.92|97.84|97.92|97.79|618
1638980350000|2021-12-08 16:19:10|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|21
1638980360000|2021-12-08 16:19:20||97.84||97.84||97.84||97.79|7
1638980370000|2021-12-08 16:19:30|||||||||13
1638980380000|2021-12-08 16:19:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|14
1638980390000|2021-12-08 16:19:50||97.79||97.79||97.79||97.79|14
1638980400000|2021-12-08 16:20:00|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|8
1638980410000|2021-12-08 16:20:10||97.79||97.84||97.84||97.79|1
1638980420000|2021-12-08 16:20:20||97.79||97.84||97.84||97.79|0
1638980440000|2021-12-08 16:20:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|49
1638980460000|2021-12-08 16:21:00|||||||||54
1638980510000|2021-12-08 16:21:50|||||||||530
1638980570000|2021-12-08 16:22:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|215
1638980580000|2021-12-08 16:23:00|||||||||54
1638980590000|2021-12-08 16:23:10|||||||||25
1638980600000|2021-12-08 16:23:20|||||||||408
1638980620000|2021-12-08 16:23:40|||||||||219
1638980630000|2021-12-08 16:23:50||97.89||97.94||97.94||97.89|124
1638980640000|2021-12-08 16:24:00|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|91
1638980680000|2021-12-08 16:24:40|||||||||1
1638980700000|2021-12-08 16:25:00|||||||||16
1638980730000|2021-12-08 16:25:30|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|99
1638980760000|2021-12-08 16:26:00|||||||||1
1638980770000|2021-12-08 16:26:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|9
1638980780000|2021-12-08 16:26:20||97.84||97.89||97.89||97.84|0
1638980790000|2021-12-08 16:26:30|||||||||320
1638980800000|2021-12-08 16:26:40|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|106
1638980810000|2021-12-08 16:26:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|501
1638980820000|2021-12-08 16:27:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|70
1638980860000|2021-12-08 16:27:40|||||||||270
1638980870000|2021-12-08 16:27:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|1
1638980890000|2021-12-08 16:28:10|||||||||50
1638980900000|2021-12-08 16:28:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|390
1638980920000|2021-12-08 16:28:40|||||||||381
1638980950000|2021-12-08 16:29:10|||||||||3
1638980970000|2021-12-08 16:29:30|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|162
1638980980000|2021-12-08 16:29:40|97.82||97.77||97.82||97.77||7449
1638980990000|2021-12-08 16:29:50|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.64|1355
1638981000000|2021-12-08 16:30:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|104
1638981010000|2021-12-08 16:30:10|||||||||508
1638981020000|2021-12-08 16:30:20|||||||||69
1638981030000|2021-12-08 16:30:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|213
1638981040000|2021-12-08 16:30:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|119
1638981050000|2021-12-08 16:30:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5040
1638981060000|2021-12-08 16:31:00|||||||||23
1638981070000|2021-12-08 16:31:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|1149
1638981080000|2021-12-08 16:31:20|||||||||6132
1638981090000|2021-12-08 16:31:30|||||||||14
1638981100000|2021-12-08 16:31:40|||||||||157
1638981110000|2021-12-08 16:31:50|||||||||109
1638981120000|2021-12-08 16:32:00|||||||||597
1638981130000|2021-12-08 16:32:10|||||||||15
1638981140000|2021-12-08 16:32:20|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|206
1638981150000|2021-12-08 16:32:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|142
1638981160000|2021-12-08 16:32:40|||||||||117
1638981170000|2021-12-08 16:32:50|||||||||15
1638981180000|2021-12-08 16:33:00|||||||||58
1638981190000|2021-12-08 16:33:10|||||||||76
1638981200000|2021-12-08 16:33:20|||||||||251
1638981210000|2021-12-08 16:33:30|||||||||91
1638981220000|2021-12-08 16:33:40|||||||||322
1638981230000|2021-12-08 16:33:50|||||||||2
1638981240000|2021-12-08 16:34:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|201
1638981250000|2021-12-08 16:34:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|305
1638981260000|2021-12-08 16:34:20|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|93
1638981270000|2021-12-08 16:34:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|5013
1638981280000|2021-12-08 16:34:40|||||||||29
1638981290000|2021-12-08 16:34:50|||||||||79
1638981300000|2021-12-08 16:35:00|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|740
1638981310000|2021-12-08 16:35:10||97.64||97.64||97.64||97.64|50
1638981320000|2021-12-08 16:35:20||97.69||97.69||97.69||97.69|255
1638981330000|2021-12-08 16:35:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|137
1638981370000|2021-12-08 16:36:10|||||||||25
1638981380000|2021-12-08 16:36:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|113
1638981410000|2021-12-08 16:36:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|12
1638981450000|2021-12-08 16:37:30|||||||||21
1638981460000|2021-12-08 16:37:40|||||||||21
1638981480000|2021-12-08 16:38:00|||||||||66
1638981530000|2021-12-08 16:38:50|||||||||21
1638981540000|2021-12-08 16:39:00|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|123
1638981550000|2021-12-08 16:39:10||97.64||97.64||97.64||97.64|0
1638981640000|2021-12-08 16:40:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|334
1638981650000|2021-12-08 16:40:50|||||||||16
1638981660000|2021-12-08 16:41:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|197
1638981670000|2021-12-08 16:41:10|||||||||100
1638981720000|2021-12-08 16:42:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|425
1638981730000|2021-12-08 16:42:10|97.72|97.64|97.72|97.64|97.77|97.64|97.72|97.64|83
1638981750000|2021-12-08 16:42:30|97.77||97.77||97.77||97.77||200
1638981760000|2021-12-08 16:42:40|97.72|97.59|97.67|97.59|97.72|97.59|97.67|97.59|62
1638981770000|2021-12-08 16:42:50|||||||||50
1638981800000|2021-12-08 16:43:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|51
1638981850000|2021-12-08 16:44:10||97.59||97.59||97.59||97.59|0
1638981860000|2021-12-08 16:44:20|97.67||97.67||97.67||97.67||0
1638981870000|2021-12-08 16:44:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|59
1638981890000|2021-12-08 16:44:50|97.77||97.77||97.77||97.77||0
1638981900000|2021-12-08 16:45:00||97.69||97.64||97.69||97.64|7
1638981910000|2021-12-08 16:45:10||97.69||97.69||97.69||97.69|0
1638981970000|2021-12-08 16:46:10|||||||||14
1638982010000|2021-12-08 16:46:50|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|257
1638982020000|2021-12-08 16:47:00|97.67||97.72||97.72||97.67||255
1638982050000|2021-12-08 16:47:30||97.64||97.64||97.64||97.64|0
1638982070000|2021-12-08 16:47:50||97.59||97.59||97.59||97.59|1156
1638982080000|2021-12-08 16:48:00||97.64||97.59||97.64||97.59|58
1638982090000|2021-12-08 16:48:10|97.67||97.67||97.67||97.67||103
1638982110000|2021-12-08 16:48:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|46
1638982150000|2021-12-08 16:49:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|88
1638982160000|2021-12-08 16:49:20||97.64||97.64||97.64||97.64|8
1638982170000|2021-12-08 16:49:30|97.72||97.72||97.72||97.72||0
1638982190000|2021-12-08 16:49:50|||||||||3
1638982230000|2021-12-08 16:50:30|97.77||97.72||97.77||97.72||43
1638982250000|2021-12-08 16:50:50|||||||||15
1638982260000|2021-12-08 16:51:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|21
1638982290000|2021-12-08 16:51:30|||||||||3
1638982310000|2021-12-08 16:51:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|55
1638982330000|2021-12-08 16:52:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|98
1638982360000|2021-12-08 16:52:40|||||||||2
1638982390000|2021-12-08 16:53:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|44
1638982400000|2021-12-08 16:53:20||97.69||97.69||97.69||97.69|0
1638982410000|2021-12-08 16:53:30|97.77||97.77||97.77||97.77||0
1638982570000|2021-12-08 16:56:10|||||||||600
1638982590000|2021-12-08 16:56:30|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|449
1638982620000|2021-12-08 16:57:00|||||||||1471
1638982640000|2021-12-08 16:57:20|||||||||5582
1638982660000|2021-12-08 16:57:40|||||||||2550
1638982670000|2021-12-08 16:57:50|||||||||14529
1638982760000|2021-12-08 16:59:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|47
1638982800000|2021-12-08 17:00:00|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|46
1638982830000|2021-12-08 17:00:30|97.77||97.72||97.77||97.72||7
1638982840000|2021-12-08 17:00:40|97.77||97.77||97.77||97.72||11
1638982850000|2021-12-08 17:00:50|97.72||97.72||97.77||97.72||0
1638982860000|2021-12-08 17:01:00|97.77||97.72||97.77||97.72||0
1638982870000|2021-12-08 17:01:10|97.77||97.77||97.77||97.77||0
1638982880000|2021-12-08 17:01:20|97.72||97.72||97.77||97.72||0
1638982890000|2021-12-08 17:01:30|97.77||97.72||97.77||97.72||0
1638982920000|2021-12-08 17:02:00|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|28
1638982940000|2021-12-08 17:02:20|97.67||97.67||97.67||97.67||0
1638982960000|2021-12-08 17:02:40|97.72||97.72||97.72||97.72||0
1638982980000|2021-12-08 17:03:00||97.64||97.64||97.64||97.64|0
1638982990000|2021-12-08 17:03:10|||||||||250
1638983100000|2021-12-08 17:05:00|97.77||97.77||97.77||97.77||0
1638983110000|2021-12-08 17:05:10|97.72||97.77||97.77||97.72||0
1638983120000|2021-12-08 17:05:20|97.72||97.72||97.72||97.72||0
1638983130000|2021-12-08 17:05:30||97.59||97.59||97.59||97.59|6
1638983150000|2021-12-08 17:05:50||97.64||97.64||97.64||97.64|0
1638983190000|2021-12-08 17:06:30|97.77||97.77||97.77||97.77||0
1638983200000|2021-12-08 17:06:40||97.69||97.69||97.69||97.69|112
1638983240000|2021-12-08 17:07:20|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|60
1638983540000|2021-12-08 17:12:20|||||||||250
1638983690000|2021-12-08 17:14:50|||||||||45
1638983760000|2021-12-08 17:16:00||97.64||97.69||97.69||97.64|15
1638983770000|2021-12-08 17:16:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|136
1638983780000|2021-12-08 17:16:20|||||||||122
1638983870000|2021-12-08 17:17:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|564
1638983890000|2021-12-08 17:18:10|||||||||195
1638983930000|2021-12-08 17:18:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1638984000000|2021-12-08 17:20:00||97.69||97.69||97.69||97.69|2
1638984080000|2021-12-08 17:21:20|97.77||97.77||97.77||97.77||0
1638984190000|2021-12-08 17:23:10|97.82||97.82||97.82||97.82||0
1638984270000|2021-12-08 17:24:30||97.74||97.74||97.74||97.74|0
1638984360000|2021-12-08 17:26:00||97.69||97.69||97.69||97.69|5
1638984410000|2021-12-08 17:26:50|97.77||97.77||97.77||97.77||20
1638984420000|2021-12-08 17:27:00|||||||||18
1638984470000|2021-12-08 17:27:50||97.64||97.64||97.64||97.64|16
1638984490000|2021-12-08 17:28:10||97.69||97.64||97.69||97.64|3872
1638984510000|2021-12-08 17:28:30|97.72||97.72||97.72||97.72||0
1638984520000|2021-12-08 17:28:40|||||||||20
1638984620000|2021-12-08 17:30:20||97.59||97.59||97.59||97.59|0
1638984640000|2021-12-08 17:30:40||97.64||97.64||97.64||97.64|0
1638984810000|2021-12-08 17:33:30||97.59||97.59||97.59||97.59|2
1638984840000|2021-12-08 17:34:00||97.64||97.64||97.64||97.64|0
1638985010000|2021-12-08 17:36:50||97.59||97.59||97.59||97.59|0
1638985040000|2021-12-08 17:37:20|97.67||97.67||97.67||97.67||0
1638985220000|2021-12-08 17:40:20|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|0
1638985240000|2021-12-08 17:40:40|97.67||97.67||97.67||97.67||0
1638985380000|2021-12-08 17:43:00|97.72||97.72||97.72||97.72||40
1638985480000|2021-12-08 17:44:40||97.64||97.64||97.64||97.64|0
1638985780000|2021-12-08 17:49:40||97.59||97.59||97.59||97.59|0
1638985920000|2021-12-08 17:52:00|97.67||97.67||97.67||97.67||0
1638986150000|2021-12-08 17:55:50|||||||||91
1638986390000|2021-12-08 17:59:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|28
1638986400000|2021-12-08 18:00:00|||||||||10
1638986530000|2021-12-08 18:02:10|||||||||6
1638986540000|2021-12-08 18:02:20|||||||||4
1638986550000|2021-12-08 18:02:30|||||||||2
1638986640000|2021-12-08 18:04:00|||||||||6
1638986830000|2021-12-08 18:07:10|97.67||97.67||97.67||97.67||25
1638986850000|2021-12-08 18:07:30||97.59||97.59||97.59||97.54|0
1638987000000|2021-12-08 18:10:00|97.72||97.72||97.72||97.72||0
1638987030000|2021-12-08 18:10:30|97.67||97.67||97.67||97.67||0
1638987080000|2021-12-08 18:11:20||97.54||97.54||97.54||97.54|0
1638987290000|2021-12-08 18:14:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|127
1638987310000|2021-12-08 18:15:10|97.62||97.62||97.62||97.62||0
1638987320000|2021-12-08 18:15:20|97.67|97.54|97.67|97.54|97.67|97.54|97.67|97.54|0
1638987450000|2021-12-08 18:17:30||97.59||97.59||97.59||97.59|0
1638987460000|2021-12-08 18:17:40|97.72||97.72||97.72||97.72||0
1638987580000|2021-12-08 18:19:40|97.67||97.67||97.67||97.67||0
1638987700000|2021-12-08 18:21:40|97.72||97.72||97.72||97.72||0
1638987710000|2021-12-08 18:21:50|97.67||97.67||97.67||97.67||0
1638987830000|2021-12-08 18:23:50|97.72||97.72||97.72||97.72||0
1638987880000|2021-12-08 18:24:40|||||||||2
1638987970000|2021-12-08 18:26:10||97.64||97.64||97.64||97.64|0
1638987980000|2021-12-08 18:26:20||97.59||97.64||97.64||97.59|1
1638988140000|2021-12-08 18:29:00||97.59||97.59||97.59||97.59|7
1638988180000|2021-12-08 18:29:40||97.64||97.59||97.64||97.59|0
1638988680000|2021-12-08 18:38:00||97.64||97.64||97.64||97.64|0
1638990260000|2021-12-08 19:04:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|37
1638990340000|2021-12-08 19:05:40|97.82||97.82||97.82||97.82||0
1638990370000|2021-12-08 19:06:10|97.77||97.77||97.77||97.77||0
1638990420000|2021-12-08 19:07:00||97.64||97.69||97.69||97.64|0
1638990440000|2021-12-08 19:07:20||97.64||97.64||97.69||97.64|0
1638990630000|2021-12-08 19:10:30|97.72||97.77||97.77||97.72||0
1638990750000|2021-12-08 19:12:30|97.72||97.72||97.72||97.72||0
1638990790000|2021-12-08 19:13:10|||||||||7
1638990970000|2021-12-08 19:16:10||97.59||97.59||97.59||97.59|0
1638991150000|2021-12-08 19:19:10|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|20
1638991200000|2021-12-08 19:20:00|||||||||2
1638991270000|2021-12-08 19:21:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|38
1638991290000|2021-12-08 19:21:30||97.59||97.59||97.59||97.59|0
1638991300000|2021-12-08 19:21:40||97.64||97.59||97.64||97.59|0
1638991420000|2021-12-08 19:23:40||97.64||97.64||97.64||97.64|0
1638991440000|2021-12-08 19:24:00||97.59||97.59||97.64||97.59|0
1638991490000|2021-12-08 19:24:50||97.64||97.59||97.64||97.59|0
1638991500000|2021-12-08 19:25:00||97.64||97.64||97.64||97.59|0
1638991600000|2021-12-08 19:26:40||97.59||97.59||97.59||97.59|0
1638991610000|2021-12-08 19:26:50||97.64||97.64||97.64||97.59|0
1638991620000|2021-12-08 19:27:00||97.59||97.59||97.64||97.59|0
1638991630000|2021-12-08 19:27:10||97.64||97.59||97.64||97.59|0
1638991660000|2021-12-08 19:27:40||97.64||97.64||97.64||97.64|0
1638991680000|2021-12-08 19:28:00||97.59||97.59||97.64||97.59|0
1638991700000|2021-12-08 19:28:20||97.64||97.59||97.64||97.59|0
1638991710000|2021-12-08 19:28:30||97.64||97.59||97.64||97.59|0
1638991760000|2021-12-08 19:29:20||97.64||97.64||97.64||97.64|0
1638991840000|2021-12-08 19:30:40||97.59||97.59||97.59||97.59|0
1638991850000|2021-12-08 19:30:50||97.64||97.64||97.64||97.59|0
1638991940000|2021-12-08 19:32:20||97.59||97.59||97.59||97.59|0
1638991990000|2021-12-08 19:33:10||97.64||97.64||97.64||97.59|0
1638992000000|2021-12-08 19:33:20||97.59||97.64||97.64||97.59|0
1638992010000|2021-12-08 19:33:30||97.59||97.64||97.64||97.59|0
1638992060000|2021-12-08 19:34:20||97.59||97.64||97.64||97.59|0
1638992070000|2021-12-08 19:34:30||97.59||97.59||97.64||97.59|0
1638992080000|2021-12-08 19:34:40||97.64||97.59||97.64||97.59|0
1638992090000|2021-12-08 19:34:50||97.64||97.59||97.64||97.59|0
1638992100000|2021-12-08 19:35:00||97.64||97.64||97.64||97.64|0
1638992170000|2021-12-08 19:36:10|97.77||97.77||97.77||97.77||0
1638992200000|2021-12-08 19:36:40|97.72||97.77||97.77||97.72||0
1638992210000|2021-12-08 19:36:50|97.72||97.72||97.72||97.72||0
1638992270000|2021-12-08 19:37:50|97.77||97.77||97.77||97.77||0
1638992520000|2021-12-08 19:42:00|97.72||97.77||97.77||97.72||0
1638992620000|2021-12-08 19:43:40|97.72||97.77||97.77||97.72||0
1638992710000|2021-12-08 19:45:10|97.72||97.72||97.77||97.72||0
1638992720000|2021-12-08 19:45:20|97.77||97.77||97.77||97.72||0
1638992740000|2021-12-08 19:45:40|97.72||97.77||97.77||97.72||0
1638992750000|2021-12-08 19:45:50|97.72||97.77||97.77||97.72||0
1638993060000|2021-12-08 19:51:00||97.69||97.69||97.69||97.69|0
1638993090000|2021-12-08 19:51:30||97.64||97.64||97.64||97.64|0
1638993140000|2021-12-08 19:52:20||97.69||97.64||97.69||97.64|0
1638993320000|2021-12-08 19:55:20||97.69||97.64||97.69||97.64|0
1638993330000|2021-12-08 19:55:30||97.69||97.69||97.69||97.69|0
1638993340000|2021-12-08 19:55:40||97.64||97.64||97.64||97.64|19
1638993350000|2021-12-08 19:55:50||97.69||97.64||97.69||97.64|0
1638993380000|2021-12-08 19:56:20||97.69||97.69||97.69||97.69|0
1638993420000|2021-12-08 19:57:00|97.82||97.82||97.82||97.82||0
1638993480000|2021-12-08 19:58:00||97.74||97.69||97.74||97.69|1
1638993490000|2021-12-08 19:58:10||97.74||97.69||97.74||97.69|3
1638993520000|2021-12-08 19:58:40||97.74||97.69||97.74||97.69|2
1638993660000|2021-12-08 20:01:00|97.77||97.82||97.82||97.77||0
1638993720000|2021-12-08 20:02:00|97.77||97.77||97.77||97.77||0
1638993940000|2021-12-08 20:05:40|97.82||97.82||97.82||97.82||0
1638993950000|2021-12-08 20:05:50||97.74||97.69||97.74||97.69|0
1638993960000|2021-12-08 20:06:00||97.74||97.69||97.74||97.69|1
1638994030000|2021-12-08 20:07:10||97.74||97.69||97.74||97.69|1
1638994050000|2021-12-08 20:07:30||97.74||97.74||97.74||97.69|0
1638994060000|2021-12-08 20:07:40||97.69||97.69||97.69||97.69|0
1638994070000|2021-12-08 20:07:50||97.74||97.74||97.74||97.74|0
1638994080000|2021-12-08 20:08:00||97.69||97.74||97.74||97.69|0
1638994090000|2021-12-08 20:08:10||97.69||97.74||97.74||97.69|0
1638994100000|2021-12-08 20:08:20||97.69||97.74||97.74||97.69|0
1638994160000|2021-12-08 20:09:20||97.69||97.69||97.69||97.69|1
1638994180000|2021-12-08 20:09:40||97.74||97.74||97.74||97.74|12
1638994210000|2021-12-08 20:10:10|||||||||10
1638994230000|2021-12-08 20:10:30|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|15
1638994250000|2021-12-08 20:10:50|97.82||97.82||97.82||97.82||0
1638994260000|2021-12-08 20:11:00|97.87||97.87||97.87||97.87||1
1638994290000|2021-12-08 20:11:30|97.82||97.87||97.87||97.82||5
1638994350000|2021-12-08 20:12:30|97.82|97.79|97.87|97.74|97.87|97.79|97.82|97.74|1
1638994410000|2021-12-08 20:13:30|97.82||97.82||97.82||97.82||0
1638994420000|2021-12-08 20:13:40|97.87||97.87||97.87||97.87||15
1638994630000|2021-12-08 20:17:10||97.79||97.79||97.79||97.79|82
1638994670000|2021-12-08 20:17:50|||||||||3
1638994680000|2021-12-08 20:18:00||97.74||97.74||97.74||97.74|3
1638994740000|2021-12-08 20:19:00|||||||||3
1638994820000|2021-12-08 20:20:20|||||||||3
1638994850000|2021-12-08 20:20:50||97.79||97.79||97.79||97.74|0
1638994860000|2021-12-08 20:21:00||97.74||97.74||97.74||97.74|0
1638994880000|2021-12-08 20:21:20||97.79||97.79||97.79||97.74|0
1638994900000|2021-12-08 20:21:40|97.92||97.92||97.92||97.92||2
1638995150000|2021-12-08 20:25:50||97.84||97.79||97.84||97.79|0
1638995420000|2021-12-08 20:30:20|97.87||97.87||97.87||97.87||0
1638995450000|2021-12-08 20:30:50||97.74||97.74||97.74||97.74|6
1638995460000|2021-12-08 20:31:00||97.79||97.79||97.79||97.79|0
1638995700000|2021-12-08 20:35:00|||||||||6
1638995710000|2021-12-08 20:35:10||97.74||97.79||97.79||97.74|0
1638995720000|2021-12-08 20:35:20||97.74||97.79||97.79||97.74|0
1638995790000|2021-12-08 20:36:30||97.74||97.79||97.79||97.74|3
1638995800000|2021-12-08 20:36:40||97.74||97.79||97.79||97.74|0
1638995810000|2021-12-08 20:36:50||97.74||97.79||97.79||97.74|0
1638995820000|2021-12-08 20:37:00||97.74||97.79||97.79||97.74|0
1638995830000|2021-12-08 20:37:10||97.74||97.79||97.79||97.74|0
1638995840000|2021-12-08 20:37:20||97.74||97.74||97.79||97.74|0
1638995850000|2021-12-08 20:37:30||97.79||97.79||97.79||97.79|0
1638995860000|2021-12-08 20:37:40||97.74||97.79||97.79||97.74|0
1638995870000|2021-12-08 20:37:50||97.74||97.79||97.79||97.74|0
1638995880000|2021-12-08 20:38:00||97.74||97.74||97.79||97.74|0
1638995910000|2021-12-08 20:38:30||97.79||97.74||97.79||97.74|0
1638995920000|2021-12-08 20:38:40|||||||||7
1638995930000|2021-12-08 20:38:50|97.82||97.82||97.82||97.82||0
1638996050000|2021-12-08 20:40:50|97.87||97.87||97.87||97.87||1
1638996060000|2021-12-08 20:41:00||97.79||97.79||97.79||97.79|0
1638996110000|2021-12-08 20:41:50||97.74||97.74||97.74||97.74|0
1638996310000|2021-12-08 20:45:10||97.79||97.79||97.79||97.79|0
1638996330000|2021-12-08 20:45:30|||||||||7
1638996360000|2021-12-08 20:46:00|97.92||97.92||97.92||97.92||9
1638996450000|2021-12-08 20:47:30|97.87||97.87||97.87||97.87||0
1638996490000|2021-12-08 20:48:10|97.92||97.87||97.92||97.87||0
1638996600000|2021-12-08 20:50:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|2
1638996630000|2021-12-08 20:50:30||97.79||97.79||97.79||97.79|27
1638996640000|2021-12-08 20:50:40|97.87||97.87||97.87||97.87||0
1638996660000|2021-12-08 20:51:00|||||||||1
1638996690000|2021-12-08 20:51:30|||||||||2
1638996720000|2021-12-08 20:52:00|||||||||2
1638996740000|2021-12-08 20:52:20||97.74||97.79||97.79||97.74|0
1638996780000|2021-12-08 20:53:00|||||||||15
1638996790000|2021-12-08 20:53:10|97.92||97.92||97.92||97.92||3
1638996810000|2021-12-08 20:53:30|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|1
1638996830000|2021-12-08 20:53:50|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.79|28
1638996840000|2021-12-08 20:54:00|97.87||97.92||97.92||97.87||20
1638996850000|2021-12-08 20:54:10|97.87||97.92||97.92||97.87||3
1638996860000|2021-12-08 20:54:20|||||||||29
1638996870000|2021-12-08 20:54:30|97.87|97.74|97.87|97.79|97.87|97.79|97.87|97.74|12
1638996880000|2021-12-08 20:54:40|||||||||10
1638996890000|2021-12-08 20:54:50|97.92|97.74|97.92|97.74|97.92|97.74|97.92|97.74|33
1638996900000|2021-12-08 20:55:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|22
1638996920000|2021-12-08 20:55:20|||||||||100
1638997000000|2021-12-08 20:56:40||97.69||97.69||97.69||97.69|45
1638997020000|2021-12-08 20:57:00|97.82||97.82||97.87||97.82||9
1638997040000|2021-12-08 20:57:20||97.64||97.64||97.64||97.64|7
1638997060000|2021-12-08 20:57:40|97.77||97.77||97.82||97.77||8
1638997090000|2021-12-08 20:58:10||97.59||97.59||97.59||97.59|1
1638997110000|2021-12-08 20:58:30||97.64||97.59||97.64||97.59|7
1638997120000|2021-12-08 20:58:40|97.72|97.54|97.72|97.54|97.77|97.54|97.72|97.54|25
1638997130000|2021-12-08 20:58:50||97.59||97.59||97.59||97.54|0
1638997140000|2021-12-08 20:59:00|97.77|97.54|97.72|97.59|97.77|97.59|97.72|97.54|34
1638997150000|2021-12-08 20:59:10|97.77||97.77||97.77||97.72||0
1638997160000|2021-12-08 20:59:20||97.64||97.64||97.64||97.64|0
1638997170000|2021-12-08 20:59:30||97.59||97.64||97.64||97.59|0
1638997180000|2021-12-08 20:59:40|97.82|97.59|97.82|97.64|97.82|97.64|97.82|97.59|0
1638997190000|2021-12-08 20:59:50|97.77|97.59|97.77|97.64|97.82|97.64|97.77|97.59|1
1639033200000|2021-12-09 07:00:00|97.79|97.62|97.79|97.62|97.79|97.62|97.74|97.62|40
1639033210000|2021-12-09 07:00:10|97.74||97.74||97.74||97.74||0
1639033220000|2021-12-09 07:00:20||97.57||97.62||97.62||97.57|0
1639033230000|2021-12-09 07:00:30||97.57||97.62||97.62||97.57|0
1639033240000|2021-12-09 07:00:40||97.57||97.57||97.57||97.57|0
1639033260000|2021-12-09 07:01:00|97.72|97.59|97.72|97.59|97.72|97.59|97.72|97.59|0
1639033340000|2021-12-09 07:02:20||97.64||97.59||97.64||97.59|1
1639033350000|2021-12-09 07:02:30||97.64||97.64||97.64||97.64|0
1639033370000|2021-12-09 07:02:50|97.77||97.77||97.77||97.77||0
1639033380000|2021-12-09 07:03:00||97.69||97.64||97.69||97.64|0
1639033410000|2021-12-09 07:03:30||97.69||97.69||97.69||97.69|0
1639033420000|2021-12-09 07:03:40|97.72|97.64|97.72|97.64|97.72|97.69|97.72|97.64|2
1639033440000|2021-12-09 07:04:00|97.87|97.69|97.87|97.69|97.87|97.69|97.87|97.69|90
1639033490000|2021-12-09 07:04:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|0
1639033550000|2021-12-09 07:05:50||97.69||97.69||97.69||97.69|0
1639033610000|2021-12-09 07:06:50|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.69|0
1639033620000|2021-12-09 07:07:00|97.82|97.69|97.82|97.69|97.82|97.74|97.82|97.69|0
1639033630000|2021-12-09 07:07:10||97.74||97.69||97.74||97.69|0
1639033640000|2021-12-09 07:07:20|97.87|97.74|97.87|97.69|97.87|97.74|97.87|97.69|1
1639033650000|2021-12-09 07:07:30||97.74||97.74||97.74||97.69|0
1639033660000|2021-12-09 07:07:40||97.69||97.69||97.69||97.69|16
1639033740000|2021-12-09 07:09:00|97.82|97.64|97.82|97.64|97.82|97.64|97.82|97.64|0
1639033820000|2021-12-09 07:10:20||97.69||97.64||97.69||97.64|0
1639033830000|2021-12-09 07:10:30||97.69||97.64||97.69||97.64|0
1639033900000|2021-12-09 07:11:40||97.69||97.69||97.69||97.69|0
1639033910000|2021-12-09 07:11:50||97.64||97.64||97.69||97.64|0
1639033940000|2021-12-09 07:12:20||97.69||97.69||97.69||97.64|0
1639033950000|2021-12-09 07:12:30||97.64||97.69||97.69||97.64|0
1639033970000|2021-12-09 07:12:50||97.64||97.64||97.64||97.64|0
1639033980000|2021-12-09 07:13:00||97.69||97.69||97.69||97.69|0
1639034000000|2021-12-09 07:13:20||97.64||97.69||97.69||97.64|0
1639034010000|2021-12-09 07:13:30||97.64||97.69||97.69||97.64|0
1639034020000|2021-12-09 07:13:40||97.64||97.69||97.69||97.64|0
1639034030000|2021-12-09 07:13:50||97.64||97.69||97.69||97.64|0
1639034040000|2021-12-09 07:14:00||97.64||97.64||97.69||97.64|0
1639034050000|2021-12-09 07:14:10||97.69||97.64||97.69||97.64|0
1639034060000|2021-12-09 07:14:20||97.69||97.64||97.69||97.64|0
1639034070000|2021-12-09 07:14:30||97.69||97.69||97.69||97.64|0
1639034220000|2021-12-09 07:17:00||97.74||97.69||97.74||97.69|14
1639034270000|2021-12-09 07:17:50||97.74||97.69||97.74||97.69|0
1639034300000|2021-12-09 07:18:20||97.74||97.69||97.74||97.69|0
1639034310000|2021-12-09 07:18:30||97.74||97.69||97.74||97.69|0
1639034330000|2021-12-09 07:18:50||97.74||97.69||97.74||97.69|0
1639034440000|2021-12-09 07:20:40||97.74||97.74||97.74||97.69|0
1639034450000|2021-12-09 07:20:50||97.69||97.74||97.74||97.69|0
1639034480000|2021-12-09 07:21:20|97.87||97.87||97.87||97.87||0
1639034630000|2021-12-09 07:23:50||97.79||97.74||97.79||97.74|7
1639034780000|2021-12-09 07:26:20||97.69||97.69||97.74||97.69|0
1639034790000|2021-12-09 07:26:30||97.74||97.74||97.74||97.74|0
1639034820000|2021-12-09 07:27:00|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|0
1639034890000|2021-12-09 07:28:10||97.74||97.69||97.74||97.69|0
1639034980000|2021-12-09 07:29:40||97.74||97.74||97.74||97.69|0
1639035060000|2021-12-09 07:31:00|97.87||97.87||97.87||97.87||0
1639035080000|2021-12-09 07:31:20||97.79||97.74||97.79||97.74|0
1639035090000|2021-12-09 07:31:30||97.79||97.74||97.79||97.74|14
1639035140000|2021-12-09 07:32:20|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|0
1639035150000|2021-12-09 07:32:30|97.77||97.77||97.77||97.77||0
1639035160000|2021-12-09 07:32:40|97.82||97.82||97.82||97.82||10
1639035460000|2021-12-09 07:37:40||97.74||97.74||97.74||97.74|0
1639035500000|2021-12-09 07:38:20||97.69||97.74||97.74||97.69|0
1639035520000|2021-12-09 07:38:40|97.87||97.87||97.87||97.87||0
1639035690000|2021-12-09 07:41:30|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.79|0
1639035910000|2021-12-09 07:45:10|97.87|97.74|97.92|97.74|97.92|97.74|97.87|97.74|0
1639035920000|2021-12-09 07:45:20|97.87||97.87||97.87||97.87||0
1639036090000|2021-12-09 07:48:10||97.79||97.79||97.79||97.79|0
1639036100000|2021-12-09 07:48:20|97.92|97.74|97.92|97.74|97.92|97.79|97.92|97.74|0
1639036130000|2021-12-09 07:48:50|97.87||97.87||97.92||97.87||0
1639036360000|2021-12-09 07:52:40||97.69||97.69||97.74||97.69|0
1639036370000|2021-12-09 07:52:50||97.74||97.74||97.74||97.74|0
1639036390000|2021-12-09 07:53:10|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|0
1639036470000|2021-12-09 07:54:30|97.77|97.64|97.82|97.64|97.82|97.64|97.77|97.64|3
1639036500000|2021-12-09 07:55:00||97.69||97.69||97.69||97.69|0
1639036650000|2021-12-09 07:57:30|97.77|97.64|97.77|97.64|97.77|97.64|97.77|97.64|0
1639036770000|2021-12-09 07:59:30||97.69||97.69||97.69||97.69|0
1639036780000|2021-12-09 07:59:40||97.64||97.64||97.64||97.64|0
1639036790000|2021-12-09 07:59:50|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|74
1639036800000|2021-12-09 08:00:00|97.67|97.59|97.52|97.39|97.67|97.64|97.52|97.39|451
1639036810000|2021-12-09 08:00:10|97.57|97.44|97.47|97.39|97.57|97.44|97.47|97.39|184
1639036820000|2021-12-09 08:00:20|||||||||2
1639036830000|2021-12-09 08:00:30||97.34||97.39||97.39||97.34|1
1639036840000|2021-12-09 08:00:40||97.34||97.34||97.39||97.34|0
1639036850000|2021-12-09 08:00:50||97.39||97.34||97.39||97.34|0
1639036860000|2021-12-09 08:01:00|97.42||97.47||97.47||97.42||26
1639036870000|2021-12-09 08:01:10||97.39||97.34||97.39||97.34|19
1639036880000|2021-12-09 08:01:20|97.42|97.29|97.42|97.29|97.42|97.29|97.42|97.29|16
1639036910000|2021-12-09 08:01:50|97.37|97.24|97.37|97.24|97.37|97.24|97.37|97.24|83
1639036920000|2021-12-09 08:02:00||97.29||97.24||97.29||97.24|12
1639036930000|2021-12-09 08:02:10||97.29||97.24||97.29||97.24|22
1639036940000|2021-12-09 08:02:20|97.32|97.19|97.27|97.19|97.32|97.19|97.27|97.19|7
1639036950000|2021-12-09 08:02:30||97.14||97.19||97.19||97.14|0
1639036960000|2021-12-09 08:02:40|97.32||97.27||97.32||97.27||90
1639036970000|2021-12-09 08:02:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|69
1639036980000|2021-12-09 08:03:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|82
1639036990000|2021-12-09 08:03:10||97.24||97.29||97.29||97.24|63
1639037000000|2021-12-09 08:03:20|||||||||3
1639037020000|2021-12-09 08:03:40||97.24||97.29||97.29||97.24|42
1639037040000|2021-12-09 08:04:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|74
1639037050000|2021-12-09 08:04:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|15
1639037070000|2021-12-09 08:04:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|62
1639037080000|2021-12-09 08:04:40|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|66
1639037090000|2021-12-09 08:04:50|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|55
1639037100000|2021-12-09 08:05:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|41
1639037110000|2021-12-09 08:05:10|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|97
1639037130000|2021-12-09 08:05:30|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|52
1639037140000|2021-12-09 08:05:40|97.42||97.37||97.42||97.37||0
1639037160000|2021-12-09 08:06:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|6
1639037180000|2021-12-09 08:06:20|97.47||97.47||97.47||97.47||13
1639037190000|2021-12-09 08:06:30|97.52|97.39|97.52|97.39|97.52|97.39|97.52|97.39|55
1639037200000|2021-12-09 08:06:40|97.47||97.47||97.47||97.47||20
1639037210000|2021-12-09 08:06:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|5
1639037220000|2021-12-09 08:07:00|97.42|97.29|97.42|97.29|97.42|97.29|97.42|97.29|461
1639037230000|2021-12-09 08:07:10|97.37|97.34|97.47|97.34|97.47|97.34|97.37|97.29|37
1639037240000|2021-12-09 08:07:20|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|9
1639037250000|2021-12-09 08:07:30||97.39||97.39||97.39||97.34|0
1639037260000|2021-12-09 08:07:40|97.42|97.34|97.42|97.34|97.42|97.39|97.42|97.34|3
1639037270000|2021-12-09 08:07:50|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|529
1639037280000|2021-12-09 08:08:00|97.42||97.37||97.42||97.37||12
1639037290000|2021-12-09 08:08:10|||||||||17
1639037300000|2021-12-09 08:08:20|97.42||97.42||97.42||97.37||36
1639037310000|2021-12-09 08:08:30|97.37||97.37||97.37||97.37||0
1639037320000|2021-12-09 08:08:40|97.42||97.42||97.42||97.42||0
1639037330000|2021-12-09 08:08:50|97.37|97.24|97.37|97.24|97.42|97.29|97.32|97.24|556
1639037340000|2021-12-09 08:09:00||97.29||97.29||97.29||97.24|2
1639037350000|2021-12-09 08:09:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|25
1639037360000|2021-12-09 08:09:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|7
1639037380000|2021-12-09 08:09:40|97.32||97.27||97.32||97.27||32
1639037390000|2021-12-09 08:09:50||97.14||97.14||97.14||97.14|86
1639037400000|2021-12-09 08:10:00|97.22|97.19|97.22|97.14|97.27|97.19|97.22|97.14|92
1639037410000|2021-12-09 08:10:10|||||||||25
1639037430000|2021-12-09 08:10:30|97.17|97.09|97.22|97.09|97.22|97.14|97.17|97.09|54
1639037440000|2021-12-09 08:10:40||97.14||97.09||97.14||97.09|5
1639037450000|2021-12-09 08:10:50||97.14||97.14||97.14||97.09|2
1639037460000|2021-12-09 08:11:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|57
1639037480000|2021-12-09 08:11:20||97.14||97.19||97.19||97.14|4
1639037500000|2021-12-09 08:11:40|97.22|97.14|97.27|97.14|97.27|97.19|97.22|97.14|9
1639037510000|2021-12-09 08:11:50|97.22|97.19|97.27|97.14|97.27|97.19|97.22|97.14|3
1639037520000|2021-12-09 08:12:00|97.22|97.19|97.22|97.14|97.27|97.19|97.22|97.14|5
1639037540000|2021-12-09 08:12:20|||||||||7
1639037560000|2021-12-09 08:12:40|97.27||97.27||97.27||97.27||2
1639037570000|2021-12-09 08:12:50|97.22||97.22||97.22||97.22||0
1639037580000|2021-12-09 08:13:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|2
1639037590000|2021-12-09 08:13:10||97.14||97.19||97.19||97.14|0
1639037610000|2021-12-09 08:13:30||97.14||97.19||97.19||97.14|3
1639037620000|2021-12-09 08:13:40|||||||||26
1639037630000|2021-12-09 08:13:50|97.32||97.27||97.32||97.27||7
1639037640000|2021-12-09 08:14:00|||||||||6
1639037650000|2021-12-09 08:14:10|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|2
1639037660000|2021-12-09 08:14:20|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.24|429
1639037670000|2021-12-09 08:14:30||97.24||97.29||97.29||97.24|0
1639037680000|2021-12-09 08:14:40|97.42||97.37||97.42||97.37||18
1639037690000|2021-12-09 08:14:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|49
1639037700000|2021-12-09 08:15:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|20
1639037710000|2021-12-09 08:15:10|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|5
1639037720000|2021-12-09 08:15:20|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|3
1639037750000|2021-12-09 08:15:50|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|7
1639037760000|2021-12-09 08:16:00||97.29||97.34||97.34||97.29|32
1639037770000|2021-12-09 08:16:10|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|5
1639037780000|2021-12-09 08:16:20||97.34||97.34||97.34||97.29|11
1639037790000|2021-12-09 08:16:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|2
1639037810000|2021-12-09 08:16:50|||||||||12
1639037840000|2021-12-09 08:17:20||97.34||97.39||97.39||97.34|3
1639037850000|2021-12-09 08:17:30||97.34||97.39||97.39||97.34|0
1639037880000|2021-12-09 08:18:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|47
1639037890000|2021-12-09 08:18:10|||||||||1
1639037900000|2021-12-09 08:18:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|1
1639037930000|2021-12-09 08:18:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|4
1639037940000|2021-12-09 08:19:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|50
1639037950000|2021-12-09 08:19:10|||||||||1
1639037980000|2021-12-09 08:19:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|14
1639037990000|2021-12-09 08:19:50|97.57||97.52||97.57||97.52||0
1639038000000|2021-12-09 08:20:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|18
1639038010000|2021-12-09 08:20:10|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|1
1639038020000|2021-12-09 08:20:20|97.47||97.47||97.52||97.47||0
1639038040000|2021-12-09 08:20:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|47
1639038050000|2021-12-09 08:20:50|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|40
1639038060000|2021-12-09 08:21:00|97.52|97.39|97.52|97.44|97.52|97.44|97.52|97.34|45
1639038090000|2021-12-09 08:21:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|83
1639038100000|2021-12-09 08:21:40|97.62||97.62||97.62||97.62||77
1639038110000|2021-12-09 08:21:50|97.57|97.54|97.57|97.49|97.62|97.54|97.57|97.49|11
1639038120000|2021-12-09 08:22:00|||||||||19
1639038160000|2021-12-09 08:22:40|||||||||20
1639038180000|2021-12-09 08:23:00|97.52|97.44|97.52|97.44|97.57|97.44|97.52|97.44|37
1639038190000|2021-12-09 08:23:10|||||||||1
1639038210000|2021-12-09 08:23:30|||||||||20
1639038220000|2021-12-09 08:23:40|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|0
1639038230000|2021-12-09 08:23:50||97.44||97.39||97.44||97.39|1
1639038240000|2021-12-09 08:24:00|97.57|97.44|97.57|97.44|97.57|97.49|97.57|97.44|65
1639038250000|2021-12-09 08:24:10|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|17
1639038260000|2021-12-09 08:24:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|5
1639038270000|2021-12-09 08:24:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|38
1639038280000|2021-12-09 08:24:40|97.47||97.42||97.47||97.42||0
1639038290000|2021-12-09 08:24:50|97.47||97.47||97.47||97.42||0
1639038300000|2021-12-09 08:25:00|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|9
1639038310000|2021-12-09 08:25:10|97.47||97.42||97.47||97.42||0
1639038320000|2021-12-09 08:25:20|97.47||97.42||97.47||97.42||0
1639038330000|2021-12-09 08:25:30|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|13
1639038350000|2021-12-09 08:25:50||97.24||97.24||97.29||97.24|4
1639038360000|2021-12-09 08:26:00||97.29||97.29||97.29||97.29|0
1639038390000|2021-12-09 08:26:30||97.24||97.29||97.29||97.24|7
1639038460000|2021-12-09 08:27:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|16
1639038470000|2021-12-09 08:27:50|97.37||97.37||97.37||97.37||0
1639038480000|2021-12-09 08:28:00|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|0
1639038490000|2021-12-09 08:28:10|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.24|18
1639038500000|2021-12-09 08:28:20|97.42||97.42||97.42||97.37||1
1639038510000|2021-12-09 08:28:30|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.34|1
1639038520000|2021-12-09 08:28:40||97.29||97.34||97.34||97.29|0
1639038550000|2021-12-09 08:29:10||97.29||97.34||97.34||97.29|2
1639038560000|2021-12-09 08:29:20||97.29||97.34||97.34||97.29|2
1639038570000|2021-12-09 08:29:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|40
1639038600000|2021-12-09 08:30:00||97.34||97.34||97.39||97.34|18
1639038610000|2021-12-09 08:30:10|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|11
1639038620000|2021-12-09 08:30:20|97.42|97.39|97.42|97.34|97.47|97.39|97.42|97.34|1
1639038630000|2021-12-09 08:30:30|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|15
1639038640000|2021-12-09 08:30:40||97.39||97.39||97.39||97.34|0
1639038650000|2021-12-09 08:30:50||97.34||97.39||97.39||97.34|17
1639038660000|2021-12-09 08:31:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|30
1639038670000|2021-12-09 08:31:10|97.47||97.47||97.47||97.42||17
1639038680000|2021-12-09 08:31:20||97.39||97.39||97.39||97.39|0
1639038690000|2021-12-09 08:31:30|97.52||97.52||97.52||97.52||14
1639038700000|2021-12-09 08:31:40||97.44||97.44||97.44||97.39|1
1639038720000|2021-12-09 08:32:00|||||||||38
1639038730000|2021-12-09 08:32:10|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|37
1639038750000|2021-12-09 08:32:30|97.52||97.52||97.52||97.52||13
1639038760000|2021-12-09 08:32:40||97.44||97.44||97.44||97.39|6
1639038780000|2021-12-09 08:33:00||97.39||97.39||97.39||97.39|8
1639038790000|2021-12-09 08:33:10|97.47|97.44|97.52|97.39|97.52|97.44|97.47|97.39|7
1639038800000|2021-12-09 08:33:20||97.44||97.44||97.44||97.44|0
1639038820000|2021-12-09 08:33:40|97.57||97.57||97.57||97.57||21
1639038840000|2021-12-09 08:34:00||97.49||97.49||97.49||97.49|0
1639038850000|2021-12-09 08:34:10|||||||||13
1639038880000|2021-12-09 08:34:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|6
1639038890000|2021-12-09 08:34:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|0
1639038900000|2021-12-09 08:35:00|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|36
1639038910000|2021-12-09 08:35:10||97.44||97.44||97.44||97.39|10
1639038920000|2021-12-09 08:35:20|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|61
1639038930000|2021-12-09 08:35:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|0
1639038940000|2021-12-09 08:35:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|21
1639038960000|2021-12-09 08:36:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|10
1639038970000|2021-12-09 08:36:10|97.42||97.42||97.42||97.42||5
1639038980000|2021-12-09 08:36:20|97.37||97.37||97.42||97.37||0
1639039010000|2021-12-09 08:36:50|97.42||97.42||97.42||97.42||2
1639039020000|2021-12-09 08:37:00|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|810
1639039030000|2021-12-09 08:37:10||97.24||97.29||97.29||97.24|110
1639039040000|2021-12-09 08:37:20|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|12
1639039050000|2021-12-09 08:37:30|97.37||97.37||97.37||97.37||0
1639039060000|2021-12-09 08:37:40|97.32||97.37||97.37||97.32||0
1639039070000|2021-12-09 08:37:50|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|78
1639039090000|2021-12-09 08:38:10|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|225
1639039120000|2021-12-09 08:38:40||97.24||97.24||97.24||97.24|44
1639039130000|2021-12-09 08:38:50||97.29||97.29||97.29||97.29|0
1639039150000|2021-12-09 08:39:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|75
1639039180000|2021-12-09 08:39:40||97.29||97.34||97.34||97.29|28
1639039220000|2021-12-09 08:40:20|||||||||7
1639039230000|2021-12-09 08:40:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1639039240000|2021-12-09 08:40:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|200
1639039260000|2021-12-09 08:41:00||97.14||97.14||97.19||97.14|47
1639039270000|2021-12-09 08:41:10|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.19|5
1639039280000|2021-12-09 08:41:20|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|17
1639039290000|2021-12-09 08:41:30|97.22||97.22||97.22||97.22||0
1639039300000|2021-12-09 08:41:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|5
1639039320000|2021-12-09 08:42:00|||||||||9
1639039330000|2021-12-09 08:42:10|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|69
1639039340000|2021-12-09 08:42:20|97.37|97.24|97.37|97.24|97.37|97.24|97.37|97.24|33
1639039350000|2021-12-09 08:42:30|97.32||97.32||97.32||97.32||3
1639039360000|2021-12-09 08:42:40|||||||||3
1639039370000|2021-12-09 08:42:50|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|7
1639039380000|2021-12-09 08:43:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|22
1639039390000|2021-12-09 08:43:10|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|5
1639039400000|2021-12-09 08:43:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|8
1639039410000|2021-12-09 08:43:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|25
1639039420000|2021-12-09 08:43:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|1
1639039440000|2021-12-09 08:44:00|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|0
1639039450000|2021-12-09 08:44:10|97.37||97.32||97.37||97.32||18
1639039460000|2021-12-09 08:44:20|97.37||97.32||97.37||97.32||2
1639039480000|2021-12-09 08:44:40|||||||||1
1639039490000|2021-12-09 08:44:50|97.37||97.32||97.37||97.32||397
1639039500000|2021-12-09 08:45:00|||||||||22
1639039510000|2021-12-09 08:45:10||97.19||97.24||97.24||97.19|191
1639039530000|2021-12-09 08:45:30|||||||||26
1639039560000|2021-12-09 08:46:00|||||||||8
1639039570000|2021-12-09 08:46:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|57
1639039580000|2021-12-09 08:46:20|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|27
1639039590000|2021-12-09 08:46:30|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|2
1639039650000|2021-12-09 08:47:30|||||||||53
1639039660000|2021-12-09 08:47:40||97.19||97.24||97.24||97.19|0
1639039670000|2021-12-09 08:47:50||97.19||97.24||97.24||97.19|6
1639039680000|2021-12-09 08:48:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|9
1639039730000|2021-12-09 08:48:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|50
1639039740000|2021-12-09 08:49:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|27
1639039750000|2021-12-09 08:49:10|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|3
1639039760000|2021-12-09 08:49:20|97.27|97.14|97.22|97.14|97.27|97.14|97.22|97.14|51
1639039770000|2021-12-09 08:49:30|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|5
1639039780000|2021-12-09 08:49:40|97.17|97.14|97.17|97.09|97.22|97.14|97.17|97.09|1
1639039800000|2021-12-09 08:50:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|8
1639039810000|2021-12-09 08:50:10|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|106
1639039820000|2021-12-09 08:50:20|97.27|97.09|97.17|97.09|97.27|97.09|97.17|97.09|4
1639039850000|2021-12-09 08:50:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|7
1639039860000|2021-12-09 08:51:00|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|10
1639039870000|2021-12-09 08:51:10|97.12||97.12||97.12||97.12||0
1639039890000|2021-12-09 08:51:30||96.99||97.04||97.04||96.99|2
1639039910000|2021-12-09 08:51:50|97.17||97.17||97.17||97.17||2
1639039920000|2021-12-09 08:52:00||97.09||97.09||97.09||97.09|0
1639039930000|2021-12-09 08:52:10||97.04||97.09||97.09||97.04|9
1639039940000|2021-12-09 08:52:20||97.04||97.04||97.09||97.04|1
1639039950000|2021-12-09 08:52:30|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|0
1639039960000|2021-12-09 08:52:40||96.99||97.04||97.04||96.99|2
1639039970000|2021-12-09 08:52:50|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|1
1639039980000|2021-12-09 08:53:00||97.04||97.04||97.04||97.04|0
1639039990000|2021-12-09 08:53:10||96.99||96.99||96.99||96.99|10
1639040000000|2021-12-09 08:53:20||97.04||97.04||97.04||97.04|0
1639040050000|2021-12-09 08:54:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|86
1639040070000|2021-12-09 08:54:30|97.12|96.99|97.12|97.04|97.12|97.04|97.12|96.99|82
1639040100000|2021-12-09 08:55:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|36
1639040130000|2021-12-09 08:55:30|||||||||2
1639040140000|2021-12-09 08:55:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|30
1639040150000|2021-12-09 08:55:50|97.12||97.12||97.12||97.12||1
1639040160000|2021-12-09 08:56:00|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|10
1639040170000|2021-12-09 08:56:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|47
1639040180000|2021-12-09 08:56:20|97.07||97.02||97.07||97.02||5
1639040190000|2021-12-09 08:56:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|2
1639040200000|2021-12-09 08:56:40||96.94||96.94||96.94||96.94|1
1639040210000|2021-12-09 08:56:50||96.99||96.94||96.99||96.94|0
1639040220000|2021-12-09 08:57:00|97.02||97.02||97.07||97.02||8
1639040240000|2021-12-09 08:57:20|||||||||30
1639040250000|2021-12-09 08:57:30|||||||||73
1639040260000|2021-12-09 08:57:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|38
1639040270000|2021-12-09 08:57:50|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|3
1639040280000|2021-12-09 08:58:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|11
1639040290000|2021-12-09 08:58:10||96.94||96.89||96.94||96.89|2
1639040300000|2021-12-09 08:58:20|96.97||96.97||96.97||96.97||50
1639040340000|2021-12-09 08:59:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|58
1639040360000|2021-12-09 08:59:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|33
1639040400000|2021-12-09 09:00:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|9
1639040410000|2021-12-09 09:00:10|97.07||97.02||97.07||97.02||89
1639040480000|2021-12-09 09:01:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|171
1639040500000|2021-12-09 09:01:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|66
1639040510000|2021-12-09 09:01:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|148
1639040520000|2021-12-09 09:02:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|163
1639040530000|2021-12-09 09:02:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|11
1639040540000|2021-12-09 09:02:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|9
1639040550000|2021-12-09 09:02:30|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|31
1639040560000|2021-12-09 09:02:40|97.12|97.09|97.17|97.04|97.17|97.09|97.12|97.04|1
1639040570000|2021-12-09 09:02:50||97.09||97.09||97.09||97.09|0
1639040580000|2021-12-09 09:03:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|3
1639040640000|2021-12-09 09:04:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.19|45
1639040650000|2021-12-09 09:04:10|97.32||97.32||97.32||97.32||4
1639040660000|2021-12-09 09:04:20||97.24||97.24||97.24||97.19|0
1639040670000|2021-12-09 09:04:30|97.37|97.19|97.37|97.29|97.37|97.29|97.37|97.19|7
1639040690000|2021-12-09 09:04:50|97.42|97.24|97.42|97.34|97.42|97.34|97.42|97.24|12
1639040700000|2021-12-09 09:05:00|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|36
1639040710000|2021-12-09 09:05:10|97.42||97.47||97.47||97.42||9
1639040720000|2021-12-09 09:05:20|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|16
1639040730000|2021-12-09 09:05:30|97.42||97.47||97.47||97.42||2
1639040740000|2021-12-09 09:05:40||97.39||97.39||97.39||97.39|0
1639040750000|2021-12-09 09:05:50|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|47
1639040760000|2021-12-09 09:06:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|261
1639040770000|2021-12-09 09:06:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|270
1639040780000|2021-12-09 09:06:20|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|20
1639040790000|2021-12-09 09:06:30|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|86
1639040800000|2021-12-09 09:06:40|97.57|97.54|97.57|97.49|97.57|97.54|97.57|97.49|2
1639040820000|2021-12-09 09:07:00||97.44||97.49||97.49||97.44|25
1639040830000|2021-12-09 09:07:10|97.62||97.62||97.62||97.57||2556
1639040840000|2021-12-09 09:07:20|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|2500
1639040850000|2021-12-09 09:07:30|||||||||2
1639040860000|2021-12-09 09:07:40||97.49||97.54||97.54||97.49|2
1639040870000|2021-12-09 09:07:50|||||||||1
1639040880000|2021-12-09 09:08:00|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|26
1639040890000|2021-12-09 09:08:10|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|3
1639040900000|2021-12-09 09:08:20||97.54||97.54||97.54||97.49|0
1639040910000|2021-12-09 09:08:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|26
1639040920000|2021-12-09 09:08:40|||||||||78
1639040930000|2021-12-09 09:08:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|8
1639040940000|2021-12-09 09:09:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|10
1639040950000|2021-12-09 09:09:10|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1639040960000|2021-12-09 09:09:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|7
1639040980000|2021-12-09 09:09:40|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|4
1639040990000|2021-12-09 09:09:50|97.72|97.69|97.67|97.59|97.72|97.69|97.67|97.59|17
1639041000000|2021-12-09 09:10:00|||||||||498
1639041010000|2021-12-09 09:10:10|||||||||136
1639041040000|2021-12-09 09:10:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|187
1639041060000|2021-12-09 09:11:00||97.49||97.54||97.54||97.49|141
1639041070000|2021-12-09 09:11:10||97.49||97.54||97.54||97.49|25
1639041090000|2021-12-09 09:11:30||97.49||97.49||97.54||97.49|26
1639041100000|2021-12-09 09:11:40|97.57|97.54|97.62|97.49|97.62|97.54|97.57|97.49|22
1639041110000|2021-12-09 09:11:50||97.54||97.54||97.54||97.49|2
1639041120000|2021-12-09 09:12:00||97.49||97.54||97.54||97.49|8
1639041130000|2021-12-09 09:12:10|97.67|97.59|97.67|97.54|97.67|97.59|97.62|97.54|338
1639041140000|2021-12-09 09:12:20|97.62|97.59|97.67|97.54|97.67|97.59|97.62|97.54|7
1639041150000|2021-12-09 09:12:30|97.62||97.67||97.67||97.62||11
1639041160000|2021-12-09 09:12:40|97.62||97.62||97.67||97.62||4
1639041170000|2021-12-09 09:12:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.54|6
1639041180000|2021-12-09 09:13:00|||||||||32
1639041200000|2021-12-09 09:13:20|97.72||97.72||97.72||97.72||10
1639041210000|2021-12-09 09:13:30|97.67||97.67||97.67||97.67||0
1639041220000|2021-12-09 09:13:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|26
1639041230000|2021-12-09 09:13:50|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|3
1639041260000|2021-12-09 09:14:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|3
1639041300000|2021-12-09 09:15:00|||||||||2
1639041320000|2021-12-09 09:15:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|53
1639041330000|2021-12-09 09:15:30|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|0
1639041340000|2021-12-09 09:15:40|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.64|0
1639041360000|2021-12-09 09:16:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|55
1639041370000|2021-12-09 09:16:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|10
1639041390000|2021-12-09 09:16:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|10
1639041410000|2021-12-09 09:16:50|||||||||1
1639041420000|2021-12-09 09:17:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|110
1639041430000|2021-12-09 09:17:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|6
1639041440000|2021-12-09 09:17:20|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|89
1639041470000|2021-12-09 09:17:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|69
1639041480000|2021-12-09 09:18:00|||||||||50
1639041510000|2021-12-09 09:18:30|||||||||86
1639041540000|2021-12-09 09:19:00|||||||||51
1639041550000|2021-12-09 09:19:10|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|42
1639041590000|2021-12-09 09:19:50|97.77|97.69|97.77|97.64|97.77|97.69|97.72|97.64|221
1639041600000|2021-12-09 09:20:00|97.82|97.69|97.77|97.69|97.82|97.69|97.77|97.69|0
1639041610000|2021-12-09 09:20:10|||||||||8
1639041620000|2021-12-09 09:20:20|97.82||97.77||97.82||97.77||586
1639041660000|2021-12-09 09:21:00|||||||||4
1639041680000|2021-12-09 09:21:20|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|61
1639041690000|2021-12-09 09:21:30|97.77||97.77||97.77||97.77||0
1639041700000|2021-12-09 09:21:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|25
1639041710000|2021-12-09 09:21:50|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|96
1639041720000|2021-12-09 09:22:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|7
1639041740000|2021-12-09 09:22:20|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|13
1639041750000|2021-12-09 09:22:30|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|15
1639041760000|2021-12-09 09:22:40|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.84|96
1639041770000|2021-12-09 09:22:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|451
1639041790000|2021-12-09 09:23:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|3
1639041800000|2021-12-09 09:23:20|||||||||250
1639041810000|2021-12-09 09:23:30|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|1299
1639041820000|2021-12-09 09:23:40|98.07|97.99|98.17|98.04|98.17|98.04|98.07|97.99|257
1639041830000|2021-12-09 09:23:50|98.12|97.99|98.12|97.99|98.17|97.99|98.12|97.99|43
1639041840000|2021-12-09 09:24:00|98.17|98.04|98.12|98.04|98.17|98.04|98.12|97.99|17
1639041850000|2021-12-09 09:24:10|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|257
1639041860000|2021-12-09 09:24:20|98.07|97.99|98.12|98.04|98.12|98.04|98.02|97.94|133
1639041870000|2021-12-09 09:24:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|1
1639041880000|2021-12-09 09:24:40|||||||||36
1639041890000|2021-12-09 09:24:50|||||||||20
1639041900000|2021-12-09 09:25:00|||||||||12
1639041910000|2021-12-09 09:25:10|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|59
1639041920000|2021-12-09 09:25:20|||||||||7
1639041930000|2021-12-09 09:25:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|36
1639041940000|2021-12-09 09:25:40|||||||||361
1639041950000|2021-12-09 09:25:50|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.99|1253
1639041960000|2021-12-09 09:26:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|85
1639041990000|2021-12-09 09:26:30||97.89||97.94||97.94||97.89|587
1639042000000|2021-12-09 09:26:40|||||||||488
1639042010000|2021-12-09 09:26:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|7
1639042020000|2021-12-09 09:27:00|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|13
1639042030000|2021-12-09 09:27:10|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.84|8
1639042040000|2021-12-09 09:27:20|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|193
1639042050000|2021-12-09 09:27:30|97.92||97.92||97.92||97.92||3
1639042060000|2021-12-09 09:27:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|156
1639042070000|2021-12-09 09:27:50||97.79||97.84||97.84||97.79|15
1639042090000|2021-12-09 09:28:10|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|8
1639042100000|2021-12-09 09:28:20|97.82||97.82||97.82||97.82||12
1639042120000|2021-12-09 09:28:40||97.69||97.74||97.74||97.69|0
1639042140000|2021-12-09 09:29:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|9
1639042170000|2021-12-09 09:29:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|2
1639042180000|2021-12-09 09:29:40|97.92|97.74|97.87|97.74|97.92|97.79|97.87|97.74|0
1639042190000|2021-12-09 09:29:50|97.82|97.79|97.82|97.74|97.82|97.79|97.82|97.69|0
1639042200000|2021-12-09 09:30:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.74|8
1639042260000|2021-12-09 09:31:00|||||||||3
1639042290000|2021-12-09 09:31:30|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|19
1639042300000|2021-12-09 09:31:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|37
1639042310000|2021-12-09 09:31:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|8
1639042330000|2021-12-09 09:32:10|97.92||97.87||97.92||97.87||29
1639042360000|2021-12-09 09:32:40|||||||||3
1639042390000|2021-12-09 09:33:10|||||||||6
1639042400000|2021-12-09 09:33:20|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|23
1639042410000|2021-12-09 09:33:30||97.84||97.84||97.84||97.84|0
1639042420000|2021-12-09 09:33:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|3
1639042440000|2021-12-09 09:34:00|97.87|97.79|97.92|97.79|97.92|97.79|97.87|97.79|11
1639042460000|2021-12-09 09:34:20|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|0
1639042470000|2021-12-09 09:34:30||97.84||97.84||97.84||97.84|0
1639042490000|2021-12-09 09:34:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|25
1639042500000|2021-12-09 09:35:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|80
1639042520000|2021-12-09 09:35:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|70
1639042540000|2021-12-09 09:35:40|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|623
1639042550000|2021-12-09 09:35:50|98.12||98.12||98.12||98.12||36
1639042560000|2021-12-09 09:36:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|18
1639042570000|2021-12-09 09:36:10||97.99||98.04||98.04||97.99|31
1639042580000|2021-12-09 09:36:20|||||||||23
1639042590000|2021-12-09 09:36:30||97.99||98.04||98.04||97.99|55
1639042620000|2021-12-09 09:37:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|17
1639042640000|2021-12-09 09:37:20||97.94||97.94||97.94||97.94|23
1639042650000|2021-12-09 09:37:30|98.02||98.02||98.02||98.02||0
1639042660000|2021-12-09 09:37:40|||||||||56
1639042670000|2021-12-09 09:37:50|||||||||1
1639042680000|2021-12-09 09:38:00|98.07|97.89|98.02|97.89|98.07|97.89|97.97|97.89|150
1639042690000|2021-12-09 09:38:10|97.97||97.97||97.97||97.97||0
1639042710000|2021-12-09 09:38:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|35
1639042740000|2021-12-09 09:39:00||97.89||97.89||97.94||97.89|19
1639042750000|2021-12-09 09:39:10|97.97||97.97||98.02||97.97||0
1639042760000|2021-12-09 09:39:20|||||||||23
1639042770000|2021-12-09 09:39:30|||||||||76
1639042790000|2021-12-09 09:39:50|||||||||77
1639042830000|2021-12-09 09:40:30|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|17
1639042840000|2021-12-09 09:40:40|97.87||97.92||97.92||97.87||5
1639042850000|2021-12-09 09:40:50|97.87||97.87||97.87||97.87||0
1639042860000|2021-12-09 09:41:00|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|8
1639042870000|2021-12-09 09:41:10|97.87||97.92||97.92||97.87||0
1639042880000|2021-12-09 09:41:20||97.84||97.84||97.84||97.84|0
1639042890000|2021-12-09 09:41:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|0
1639042910000|2021-12-09 09:41:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|2
1639042920000|2021-12-09 09:42:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|61
1639042930000|2021-12-09 09:42:10|||||||||36
1639042940000|2021-12-09 09:42:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|1063
1639042960000|2021-12-09 09:42:40||97.89||97.89||97.89||97.89|1
1639042970000|2021-12-09 09:42:50|97.97||97.97||97.97||97.97||0
1639042980000|2021-12-09 09:43:00|||||||||52
1639042990000|2021-12-09 09:43:10|||||||||8
1639043040000|2021-12-09 09:44:00|||||||||90
1639043050000|2021-12-09 09:44:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|114
1639043070000|2021-12-09 09:44:30|97.97|97.89|98.02|97.89|98.02|97.89|97.97|97.89|2
1639043080000|2021-12-09 09:44:40|97.97||97.97||97.97||97.97||0
1639043090000|2021-12-09 09:44:50|98.02||98.02||98.02||98.02||0
1639043100000|2021-12-09 09:45:00|97.97|97.94|97.97|97.89|98.02|97.94|97.97|97.89|8
1639043140000|2021-12-09 09:45:40|98.02||98.02||98.02||97.97||0
1639043150000|2021-12-09 09:45:50|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|0
1639043190000|2021-12-09 09:46:30|||||||||13
1639043220000|2021-12-09 09:47:00|98.07|97.99|98.07|97.94|98.07|97.99|98.07|97.94|10
1639043240000|2021-12-09 09:47:20||97.99||97.99||97.99||97.99|28
1639043250000|2021-12-09 09:47:30|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|33
1639043260000|2021-12-09 09:47:40|98.07|98.04|98.02|97.94|98.07|98.04|98.02|97.94|2
1639043270000|2021-12-09 09:47:50|98.07||98.02||98.07||98.02||0
1639043280000|2021-12-09 09:48:00|||||||||6
1639043310000|2021-12-09 09:48:30||97.89||97.94||97.94||97.89|21
1639043320000|2021-12-09 09:48:40|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|5
1639043330000|2021-12-09 09:48:50||97.89||97.89||97.89||97.89|0
1639043340000|2021-12-09 09:49:00||97.94||97.94||97.94||97.94|0
1639043350000|2021-12-09 09:49:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|57
1639043370000|2021-12-09 09:49:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|10
1639043380000|2021-12-09 09:49:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1639043390000|2021-12-09 09:49:50||97.94||97.99||97.99||97.94|0
1639043420000|2021-12-09 09:50:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|12
1639043430000|2021-12-09 09:50:30||97.99||97.99||97.99||97.99|8
1639043440000|2021-12-09 09:50:40|98.07||98.07||98.07||98.07||0
1639043480000|2021-12-09 09:51:20|98.12||98.07||98.12||98.07||3
1639043540000|2021-12-09 09:52:20|||||||||50
1639043570000|2021-12-09 09:52:50|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|22
1639043580000|2021-12-09 09:53:00|98.02|97.99|98.07|97.94|98.07|97.99|98.02|97.94|8
1639043590000|2021-12-09 09:53:10|98.02||98.07||98.07||98.02||0
1639043600000|2021-12-09 09:53:20||97.99||97.99||97.99||97.99|0
1639043610000|2021-12-09 09:53:30||97.94||97.99||97.99||97.94|2
1639043730000|2021-12-09 09:55:30|98.12||98.07||98.12||98.07||43
1639043740000|2021-12-09 09:55:40|98.12||98.07||98.12||98.07||0
1639043750000|2021-12-09 09:55:50|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|20
1639043770000|2021-12-09 09:56:10|||||||||3150
1639043780000|2021-12-09 09:56:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|8
1639043800000|2021-12-09 09:56:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|18
1639043820000|2021-12-09 09:57:00|98.12||98.12||98.12||98.07||129
1639043830000|2021-12-09 09:57:10|98.07||98.07||98.07||98.07||4
1639043840000|2021-12-09 09:57:20|98.12||98.07||98.12||98.07||84
1639043860000|2021-12-09 09:57:40|||||||||25
1639043870000|2021-12-09 09:57:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|2
1639043920000|2021-12-09 09:58:40|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|67
1639043980000|2021-12-09 09:59:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|87
1639043990000|2021-12-09 09:59:50|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|22
1639044020000|2021-12-09 10:00:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|54
1639044040000|2021-12-09 10:00:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|10
1639044050000|2021-12-09 10:00:50|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|12
1639044060000|2021-12-09 10:01:00|98.12|98.04|98.12|97.99|98.12|98.04|98.07|97.99|31
1639044070000|2021-12-09 10:01:10|98.07||98.07||98.07||98.07||0
1639044080000|2021-12-09 10:01:20|||||||||14
1639044090000|2021-12-09 10:01:30|98.12||98.12||98.12||98.12||2
1639044100000|2021-12-09 10:01:40||98.04||98.04||98.04||98.04|0
1639044120000|2021-12-09 10:02:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|80
1639044140000|2021-12-09 10:02:20|98.17||98.17||98.17||98.17||9
1639044150000|2021-12-09 10:02:30|98.12||98.12||98.17||98.12||0
1639044160000|2021-12-09 10:02:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|60
1639044170000|2021-12-09 10:02:50|||||||||46
1639044180000|2021-12-09 10:03:00|||||||||475
1639044190000|2021-12-09 10:03:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|641
1639044200000|2021-12-09 10:03:20||97.89||97.89||97.89||97.89|100
1639044210000|2021-12-09 10:03:30|97.97||97.97||97.97||97.97||0
1639044220000|2021-12-09 10:03:40|||||||||1291
1639044230000|2021-12-09 10:03:50|||||||||75
1639044240000|2021-12-09 10:04:00|||||||||5
1639044250000|2021-12-09 10:04:10|||||||||8
1639044260000|2021-12-09 10:04:20|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|117
1639044270000|2021-12-09 10:04:30|97.92|97.89|97.97|97.84|97.97|97.89|97.92|97.84|0
1639044280000|2021-12-09 10:04:40|97.92||97.92||97.92||97.92||0
1639044300000|2021-12-09 10:05:00|||||||||12
1639044310000|2021-12-09 10:05:10|97.97||97.97||97.97||97.92||83
1639044320000|2021-12-09 10:05:20|97.92|97.89|97.92|97.84|97.97|97.89|97.92|97.84|0
1639044330000|2021-12-09 10:05:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|9
1639044340000|2021-12-09 10:05:40|97.92||97.92||97.92||97.87||0
1639044350000|2021-12-09 10:05:50|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.84|5
1639044390000|2021-12-09 10:06:30|||||||||31
1639044400000|2021-12-09 10:06:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|7
1639044420000|2021-12-09 10:07:00|||||||||4
1639044450000|2021-12-09 10:07:30||97.74||97.79||97.79||97.74|33
1639044470000|2021-12-09 10:07:50|||||||||5
1639044490000|2021-12-09 10:08:10|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|73
1639044500000|2021-12-09 10:08:20|||||||||37
1639044520000|2021-12-09 10:08:40||97.69||97.74||97.74||97.69|28
1639044530000|2021-12-09 10:08:50|97.77|97.69|97.77|97.69|97.82|97.74|97.77|97.69|3
1639044540000|2021-12-09 10:09:00|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|34
1639044550000|2021-12-09 10:09:10|97.77||97.82||97.82||97.77||4
1639044560000|2021-12-09 10:09:20|97.77||97.77||97.82||97.77||0
1639044570000|2021-12-09 10:09:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|2
1639044590000|2021-12-09 10:09:50||97.69||97.74||97.74||97.69|2
1639044610000|2021-12-09 10:10:10|||||||||1
1639044620000|2021-12-09 10:10:20|||||||||1
1639044630000|2021-12-09 10:10:30|97.87||97.82||97.87||97.82||7
1639044640000|2021-12-09 10:10:40|||||||||2
1639044670000|2021-12-09 10:11:10|97.87||97.82||97.87||97.82||8
1639044690000|2021-12-09 10:11:30|97.87||97.87||97.87||97.87||3
1639044700000|2021-12-09 10:11:40||97.79||97.79||97.79||97.79|37
1639044720000|2021-12-09 10:12:00|||||||||50
1639044750000|2021-12-09 10:12:30|||||||||8
1639044780000|2021-12-09 10:13:00|||||||||6
1639044790000|2021-12-09 10:13:10|97.92||97.92||97.92||97.87||2
1639044800000|2021-12-09 10:13:20||97.84||97.84||97.84||97.84|433
1639044810000|2021-12-09 10:13:30|||||||||30
1639044820000|2021-12-09 10:13:40|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|269
1639044830000|2021-12-09 10:13:50|||||||||185
1639044840000|2021-12-09 10:14:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|125
1639044870000|2021-12-09 10:14:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|48
1639044880000|2021-12-09 10:14:40|||||||||29
1639044900000|2021-12-09 10:15:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|10
1639044910000|2021-12-09 10:15:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|6
1639044920000|2021-12-09 10:15:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|8
1639044930000|2021-12-09 10:15:30|97.87|97.79|97.87|97.79|97.87|97.84|97.87|97.79|0
1639044940000|2021-12-09 10:15:40|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|2
1639044960000|2021-12-09 10:16:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|11
1639044980000|2021-12-09 10:16:20||97.79||97.84||97.84||97.79|18
1639044990000|2021-12-09 10:16:30|97.87|97.79|97.87|97.79|97.87|97.84|97.87|97.79|8
1639045020000|2021-12-09 10:17:00|||||||||6
1639045030000|2021-12-09 10:17:10|||||||||22
1639045040000|2021-12-09 10:17:20|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|67
1639045050000|2021-12-09 10:17:30|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.69|2
1639045060000|2021-12-09 10:17:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|106
1639045070000|2021-12-09 10:17:50|||||||||297
1639045080000|2021-12-09 10:18:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|463
1639045090000|2021-12-09 10:18:10|||||||||8
1639045100000|2021-12-09 10:18:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|403
1639045150000|2021-12-09 10:19:10|||||||||65
1639045170000|2021-12-09 10:19:30|||||||||1
1639045200000|2021-12-09 10:20:00|97.77|97.69|97.77|97.64|97.77|97.69|97.72|97.64|38
1639045210000|2021-12-09 10:20:10|97.72|97.69|97.77|97.69|97.77|97.69|97.72|97.69|0
1639045220000|2021-12-09 10:20:20|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|1
1639045230000|2021-12-09 10:20:30|97.77||97.72||97.77||97.72||384
1639045260000|2021-12-09 10:21:00|||||||||22
1639045270000|2021-12-09 10:21:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|30
1639045280000|2021-12-09 10:21:20||97.64||97.69||97.69||97.64|50
1639045290000|2021-12-09 10:21:30||97.64||97.64||97.69||97.64|0
1639045300000|2021-12-09 10:21:40||97.69||97.69||97.69||97.64|0
1639045320000|2021-12-09 10:22:00||97.64||97.69||97.69||97.64|43
1639045330000|2021-12-09 10:22:10|||||||||11
1639045360000|2021-12-09 10:22:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|141
1639045370000|2021-12-09 10:22:50|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|35
1639045380000|2021-12-09 10:23:00|||||||||5
1639045390000|2021-12-09 10:23:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|38
1639045400000|2021-12-09 10:23:20|||||||||9
1639045410000|2021-12-09 10:23:30|97.82|97.74|97.77|97.64|97.82|97.74|97.77|97.64|562
1639045420000|2021-12-09 10:23:40|97.72||97.77||97.77||97.72||14
1639045430000|2021-12-09 10:23:50|97.72||97.72||97.77||97.72||407
1639045440000|2021-12-09 10:24:00|97.77||97.77||97.77||97.77||116
1639045450000|2021-12-09 10:24:10|97.72||97.72||97.72||97.72||100
1639045460000|2021-12-09 10:24:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|43
1639045470000|2021-12-09 10:24:30||97.64||97.64||97.69||97.64|0
1639045480000|2021-12-09 10:24:40|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|0
1639045490000|2021-12-09 10:24:50|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|0
1639045500000|2021-12-09 10:25:00|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|6
1639045530000|2021-12-09 10:25:30||97.59||97.64||97.64||97.59|31
1639045540000|2021-12-09 10:25:40|||||||||6
1639045580000|2021-12-09 10:26:20|||||||||2
1639045590000|2021-12-09 10:26:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|160
1639045600000|2021-12-09 10:26:40|97.82|97.74|97.82|97.69|97.82|97.74|97.82|97.69|153
1639045610000|2021-12-09 10:26:50|97.77||97.77||97.82||97.77||4001
1639045630000|2021-12-09 10:27:10|||||||||4000
1639045650000|2021-12-09 10:27:30|||||||||32
1639045660000|2021-12-09 10:27:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|4
1639045680000|2021-12-09 10:28:00|97.72|97.64|97.72|97.64|97.72|97.69|97.72|97.64|18
1639045760000|2021-12-09 10:29:20|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|253
1639045770000|2021-12-09 10:29:30|||||||||2
1639045800000|2021-12-09 10:30:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|141
1639045810000|2021-12-09 10:30:10|||||||||4
1639045840000|2021-12-09 10:30:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|86
1639045880000|2021-12-09 10:31:20|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|197
1639045890000|2021-12-09 10:31:30|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|125
1639045900000|2021-12-09 10:31:40|||||||||9
1639045910000|2021-12-09 10:31:50|97.82||97.77||97.82||97.77||1
1639045920000|2021-12-09 10:32:00|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|278
1639045930000|2021-12-09 10:32:10|97.77||97.77||97.77||97.77||3
1639045940000|2021-12-09 10:32:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|81
1639045950000|2021-12-09 10:32:30|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|0
1639045960000|2021-12-09 10:32:40|97.72|97.69|97.77|97.64|97.77|97.69|97.72|97.64|3
1639045970000|2021-12-09 10:32:50||97.69||97.69||97.69||97.69|0
1639045980000|2021-12-09 10:33:00||97.64||97.64||97.69||97.64|10
1639045990000|2021-12-09 10:33:10||97.69||97.69||97.69||97.69|50
1639046000000|2021-12-09 10:33:20|97.72|97.64|97.77|97.64|97.77|97.69|97.72|97.64|0
1639046010000|2021-12-09 10:33:30||97.69||97.69||97.69||97.69|0
1639046020000|2021-12-09 10:33:40|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|38
1639046030000|2021-12-09 10:33:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|210
1639046040000|2021-12-09 10:34:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|311
1639046060000|2021-12-09 10:34:20|||||||||5
1639046090000|2021-12-09 10:34:50|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|281
1639046100000|2021-12-09 10:35:00|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|52
1639046110000|2021-12-09 10:35:10||97.74||97.74||97.74||97.69|308
1639046160000|2021-12-09 10:36:00|||||||||9
1639046180000|2021-12-09 10:36:20|||||||||10000
1639046190000|2021-12-09 10:36:30|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|22
1639046200000|2021-12-09 10:36:40|||||||||10000
1639046220000|2021-12-09 10:37:00|97.82|97.74|97.82|97.74|97.87|97.74|97.82|97.74|38
1639046250000|2021-12-09 10:37:30|97.87||97.82||97.87||97.82||613
1639046260000|2021-12-09 10:37:40|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.79|0
1639046280000|2021-12-09 10:38:00|97.92||97.92||97.92||97.92||130
1639046290000|2021-12-09 10:38:10|97.87||97.92||97.92||97.87||0
1639046300000|2021-12-09 10:38:20|97.87||97.87||97.87||97.87||0
1639046310000|2021-12-09 10:38:30|97.92||97.92||97.92||97.92||0
1639046320000|2021-12-09 10:38:40|97.87|97.84|97.97|97.89|97.97|97.89|97.87|97.84|539
1639046330000|2021-12-09 10:38:50||97.84||97.89||97.89||97.84|0
1639046350000|2021-12-09 10:39:10|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|18
1639046360000|2021-12-09 10:39:20|97.92|97.89|97.97|97.89|97.97|97.89|97.92|97.89|5
1639046370000|2021-12-09 10:39:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|523
1639046390000|2021-12-09 10:39:50||97.89||97.94||97.94||97.89|4
1639046410000|2021-12-09 10:40:10|||||||||9
1639046440000|2021-12-09 10:40:40|98.07|97.99|98.07|97.94|98.07|97.99|98.07|97.94|2
1639046450000|2021-12-09 10:40:50|98.02||98.02||98.02||98.02||0
1639046460000|2021-12-09 10:41:00|98.07||98.07||98.07||98.07||42
1639046470000|2021-12-09 10:41:10||97.99||97.94||97.99||97.94|12
1639046480000|2021-12-09 10:41:20|98.02||98.02||98.02||98.02||0
1639046490000|2021-12-09 10:41:30||97.89||97.89||97.94||97.89|1
1639046500000|2021-12-09 10:41:40|97.97|97.94|97.97|97.89|97.97|97.94|97.97|97.89|17
1639046510000|2021-12-09 10:41:50||97.84||97.89||97.89||97.84|1
1639046520000|2021-12-09 10:42:00|||||||||361
1639046530000|2021-12-09 10:42:10|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|8
1639046540000|2021-12-09 10:42:20||97.89||97.94||97.94||97.89|0
1639046550000|2021-12-09 10:42:30|||||||||390
1639046560000|2021-12-09 10:42:40|97.97|97.89|97.97|97.89|98.02|97.94|97.97|97.89|128
1639046570000|2021-12-09 10:42:50|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|47
1639046580000|2021-12-09 10:43:00||97.89||97.89||97.89||97.89|390
1639046590000|2021-12-09 10:43:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|9
1639046600000|2021-12-09 10:43:20|97.97||97.97||97.97||97.97||7
1639046610000|2021-12-09 10:43:30|97.92|97.89|97.97|97.84|97.97|97.89|97.92|97.84|0
1639046620000|2021-12-09 10:43:40|97.92||97.92||97.92||97.92||0
1639046640000|2021-12-09 10:44:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|8
1639046650000|2021-12-09 10:44:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3
1639046680000|2021-12-09 10:44:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|12
1639046710000|2021-12-09 10:45:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|10
1639046720000|2021-12-09 10:45:20||97.79||97.79||97.79||97.79|11
1639046730000|2021-12-09 10:45:30||97.84||97.84||97.84||97.84|0
1639046740000|2021-12-09 10:45:40||97.79||97.79||97.84||97.79|1
1639046760000|2021-12-09 10:46:00|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|8
1639046790000|2021-12-09 10:46:30|97.92||97.92||97.92||97.92||0
1639046800000|2021-12-09 10:46:40|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|0
1639046820000|2021-12-09 10:47:00|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|788
1639046860000|2021-12-09 10:47:40|||||||||17
1639046870000|2021-12-09 10:47:50|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|25
1639046880000|2021-12-09 10:48:00|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|7
1639046900000|2021-12-09 10:48:20||97.74||97.74||97.74||97.74|14
1639046910000|2021-12-09 10:48:30|97.82||97.82||97.82||97.82||5
1639046940000|2021-12-09 10:49:00|||||||||8
1639046960000|2021-12-09 10:49:20|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|10
1639046970000|2021-12-09 10:49:30||97.74||97.79||97.79||97.74|7
1639046980000|2021-12-09 10:49:40|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|35
1639047050000|2021-12-09 10:50:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|9
1639047150000|2021-12-09 10:52:30|||||||||6
1639047160000|2021-12-09 10:52:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|10
1639047190000|2021-12-09 10:53:10|||||||||3
1639047230000|2021-12-09 10:53:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|3
1639047240000|2021-12-09 10:54:00|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|8
1639047250000|2021-12-09 10:54:10|97.92||97.92||97.97||97.92||0
1639047260000|2021-12-09 10:54:20|97.97||97.97||97.97||97.97||44
1639047270000|2021-12-09 10:54:30||97.89||97.89||97.89||97.89|1
1639047300000|2021-12-09 10:55:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|16
1639047310000|2021-12-09 10:55:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|10
1639047320000|2021-12-09 10:55:20|98.02||97.97||98.02||97.97||10
1639047330000|2021-12-09 10:55:30|98.02||98.02||98.02||98.02||3
1639047340000|2021-12-09 10:55:40|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.89|2
1639047350000|2021-12-09 10:55:50||97.89||97.94||97.94||97.89|0
1639047370000|2021-12-09 10:56:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|14
1639047380000|2021-12-09 10:56:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|1
1639047390000|2021-12-09 10:56:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|0
1639047410000|2021-12-09 10:56:50|||||||||1
1639047420000|2021-12-09 10:57:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2
1639047560000|2021-12-09 10:59:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1639047630000|2021-12-09 11:00:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|10036
1639047650000|2021-12-09 11:00:50|||||||||10000
1639047660000|2021-12-09 11:01:00|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|54
1639047670000|2021-12-09 11:01:10|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|0
1639047680000|2021-12-09 11:01:20||97.89||97.89||97.89||97.89|12
1639047690000|2021-12-09 11:01:30||97.94||97.89||97.94||97.89|0
1639047700000|2021-12-09 11:01:40||97.94||97.89||97.94||97.89|0
1639047710000|2021-12-09 11:01:50||97.94||97.94||97.94||97.89|0
1639047760000|2021-12-09 11:02:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|9
1639047770000|2021-12-09 11:02:50|||||||||51
1639047780000|2021-12-09 11:03:00|||||||||41
1639047820000|2021-12-09 11:03:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|87
1639047910000|2021-12-09 11:05:10|||||||||13
1639047920000|2021-12-09 11:05:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|8
1639047940000|2021-12-09 11:05:40|||||||||2
1639047950000|2021-12-09 11:05:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|1
1639047970000|2021-12-09 11:06:10|||||||||6
1639047980000|2021-12-09 11:06:20||97.89||97.89||97.89||97.89|4
1639047990000|2021-12-09 11:06:30||97.94||97.94||97.94||97.94|0
1639048000000|2021-12-09 11:06:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|2
1639048030000|2021-12-09 11:07:10|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|8
1639048040000|2021-12-09 11:07:20|98.12||98.12||98.12||98.12||3
1639048050000|2021-12-09 11:07:30|98.07||98.12||98.12||98.07||0
1639048060000|2021-12-09 11:07:40|98.07||98.07||98.07||98.07||0
1639048080000|2021-12-09 11:08:00||97.94||97.94||97.99||97.94|43
1639048090000|2021-12-09 11:08:10||97.99||97.99||97.99||97.99|10
1639048100000|2021-12-09 11:08:20|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|5
1639048110000|2021-12-09 11:08:30|98.02|97.99|98.07|97.99|98.07|97.99|98.02|97.94|0
1639048120000|2021-12-09 11:08:40|||||||||2
1639048130000|2021-12-09 11:08:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|97.99|0
1639048140000|2021-12-09 11:09:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|12
1639048170000|2021-12-09 11:09:30|||||||||1
1639048180000|2021-12-09 11:09:40||97.94||97.99||97.99||97.94|23
1639048190000|2021-12-09 11:09:50||97.94||97.99||97.99||97.94|38
1639048230000|2021-12-09 11:10:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1639048240000|2021-12-09 11:10:40|98.17||98.17||98.17||98.17||7
1639048250000|2021-12-09 11:10:50|98.12||98.12||98.12||98.12||1
1639048260000|2021-12-09 11:11:00|98.17||98.12||98.17||98.12||0
1639048270000|2021-12-09 11:11:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1639048300000|2021-12-09 11:11:40|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|37
1639048310000|2021-12-09 11:11:50|97.97|97.94|97.97|97.89|97.97|97.94|97.97|97.89|33
1639048320000|2021-12-09 11:12:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|19
1639048330000|2021-12-09 11:12:10|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|157
1639048340000|2021-12-09 11:12:20|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|1
1639048350000|2021-12-09 11:12:30|98.07||98.02||98.07||98.02||4
1639048360000|2021-12-09 11:12:40|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|37
1639048370000|2021-12-09 11:12:50|98.02||97.97||98.02||97.97||0
1639048380000|2021-12-09 11:13:00|||||||||111
1639048390000|2021-12-09 11:13:10|98.02||97.97||98.02||97.97||2
1639048430000|2021-12-09 11:13:50|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|107
1639048440000|2021-12-09 11:14:00|97.92|97.89|97.92|97.84|97.97|97.89|97.92|97.84|48
1639048450000|2021-12-09 11:14:10|||||||||1
1639048460000|2021-12-09 11:14:20|||||||||4
1639048470000|2021-12-09 11:14:30|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|63
1639048480000|2021-12-09 11:14:40|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|47
1639048490000|2021-12-09 11:14:50|||||||||5
1639048500000|2021-12-09 11:15:00|98.02||97.97||98.02||97.97||13
1639048550000|2021-12-09 11:15:50|||||||||12
1639048560000|2021-12-09 11:16:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|61
1639048580000|2021-12-09 11:16:20|||||||||6
1639048590000|2021-12-09 11:16:30|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|29
1639048600000|2021-12-09 11:16:40|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|0
1639048610000|2021-12-09 11:16:50||97.89||97.89||97.89||97.84|0
1639048620000|2021-12-09 11:17:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|0
1639048630000|2021-12-09 11:17:10|97.97||97.92||97.97||97.92||0
1639048640000|2021-12-09 11:17:20||97.79||97.84||97.84||97.79|21
1639048660000|2021-12-09 11:17:40|97.97||97.97||97.97||97.97||9
1639048670000|2021-12-09 11:17:50||97.89||97.89||97.89||97.89|5
1639048680000|2021-12-09 11:18:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|42
1639048690000|2021-12-09 11:18:10||97.89||97.89||97.94||97.89|10
1639048700000|2021-12-09 11:18:20||97.94||97.94||97.94||97.94|0
1639048720000|2021-12-09 11:18:40|97.97|97.89|97.97|97.89|97.97|97.94|97.97|97.89|0
1639048730000|2021-12-09 11:18:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|12
1639048740000|2021-12-09 11:19:00|||||||||8
1639048750000|2021-12-09 11:19:10|||||||||25
1639048770000|2021-12-09 11:19:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1639048780000|2021-12-09 11:19:40|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|0
1639048790000|2021-12-09 11:19:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|24
1639048800000|2021-12-09 11:20:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|14
1639048810000|2021-12-09 11:20:10|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|24
1639048830000|2021-12-09 11:20:30|98.07||98.02||98.07||98.02||0
1639048870000|2021-12-09 11:21:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|26
1639048920000|2021-12-09 11:22:00|||||||||5
1639048950000|2021-12-09 11:22:30|||||||||3
1639048980000|2021-12-09 11:23:00|98.12||98.12||98.12||98.07||10
1639048990000|2021-12-09 11:23:10||98.04||98.04||98.04||98.04|0
1639049000000|2021-12-09 11:23:20|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|17
1639049010000|2021-12-09 11:23:30||98.04||97.99||98.04||97.99|0
1639049020000|2021-12-09 11:23:40|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|13
1639049030000|2021-12-09 11:23:50|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|34
1639049040000|2021-12-09 11:24:00|98.02||98.07||98.07||98.02||7
1639049050000|2021-12-09 11:24:10||97.99||97.94||97.99||97.94|0
1639049060000|2021-12-09 11:24:20|98.02||98.07||98.07||98.02||1
1639049070000|2021-12-09 11:24:30|98.02||98.07||98.07||98.02||1
1639049080000|2021-12-09 11:24:40|98.02||98.02||98.02||98.02||0
1639049090000|2021-12-09 11:24:50|98.07||98.07||98.07||98.07||5
1639049100000|2021-12-09 11:25:00|98.02|97.99|98.07|97.94|98.07|97.99|98.02|97.94|7
1639049110000|2021-12-09 11:25:10|98.02||98.02||98.07||98.02||2
1639049180000|2021-12-09 11:26:20|98.07||98.07||98.07||98.07||5
1639049190000|2021-12-09 11:26:30|98.02||98.07||98.07||98.02||2
1639049200000|2021-12-09 11:26:40||97.99||97.94||97.99||97.94|1
1639049210000|2021-12-09 11:26:50||97.99||97.94||97.99||97.94|0
1639049220000|2021-12-09 11:27:00||97.99||97.99||97.99||97.99|0
1639049280000|2021-12-09 11:28:00|||||||||28
1639049340000|2021-12-09 11:29:00|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|14
1639049360000|2021-12-09 11:29:20|||||||||1000
1639049380000|2021-12-09 11:29:40|||||||||1000
1639049400000|2021-12-09 11:30:00|98.07||98.07||98.07||98.02||8
1639049410000|2021-12-09 11:30:10|98.02||98.07||98.07||98.02||33
1639049420000|2021-12-09 11:30:20||97.99||97.99||97.99||97.94|0
1639049460000|2021-12-09 11:31:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|7
1639049480000|2021-12-09 11:31:20||97.99||97.99||97.99||97.99|6
1639049490000|2021-12-09 11:31:30||98.04||98.04||98.04||97.99|0
1639049500000|2021-12-09 11:31:40||97.99||98.04||98.04||97.99|0
1639049520000|2021-12-09 11:32:00||97.99||97.99||97.99||97.99|9
1639049530000|2021-12-09 11:32:10|98.07||98.12||98.12||98.07||0
1639049540000|2021-12-09 11:32:20||98.04||97.99||98.04||97.99|0
1639049550000|2021-12-09 11:32:30||98.04||98.04||98.04||98.04|0
1639049560000|2021-12-09 11:32:40||97.99||97.99||97.99||97.99|0
1639049570000|2021-12-09 11:32:50||98.04||98.04||98.04||98.04|0
1639049590000|2021-12-09 11:33:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|12
1639049630000|2021-12-09 11:33:50|98.12||98.12||98.12||98.07||2
1639049640000|2021-12-09 11:34:00||98.04||98.04||98.04||98.04|6
1639049650000|2021-12-09 11:34:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|1
1639049790000|2021-12-09 11:36:30|||||||||80
1639049820000|2021-12-09 11:37:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|41
1639049830000|2021-12-09 11:37:10|98.07|97.99|98.07|97.94|98.07|97.99|98.02|97.94|1
1639049840000|2021-12-09 11:37:20|98.12|97.99|98.12|97.99|98.12|98.04|98.12|97.99|30
1639049850000|2021-12-09 11:37:30|98.07||98.07||98.07||98.07||4
1639049860000|2021-12-09 11:37:40|98.12||98.12||98.12||98.12||1
1639049870000|2021-12-09 11:37:50|98.07||98.07||98.12||98.07||0
1639049880000|2021-12-09 11:38:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|7
1639049890000|2021-12-09 11:38:10|98.12||98.07||98.12||98.07||0
1639049960000|2021-12-09 11:39:20|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|8
1639049980000|2021-12-09 11:39:40|98.07||98.02||98.07||98.02||8
1639050000000|2021-12-09 11:40:00|98.07||98.07||98.07||98.07||6
1639050010000|2021-12-09 11:40:10|98.02|97.99|98.07|97.99|98.07|97.99|98.02|97.99|5
1639050020000|2021-12-09 11:40:20|||||||||5
1639050030000|2021-12-09 11:40:30|||||||||4
1639050100000|2021-12-09 11:41:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|15
1639050130000|2021-12-09 11:42:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|63
1639050220000|2021-12-09 11:43:40|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|26
1639050230000|2021-12-09 11:43:50||98.09||98.04||98.09||98.04|0
1639050240000|2021-12-09 11:44:00||98.09||98.09||98.09||98.09|0
1639050280000|2021-12-09 11:44:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|231
1639050290000|2021-12-09 11:44:50|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|85
1639050300000|2021-12-09 11:45:00||98.14||98.14||98.14||98.14|0
1639050310000|2021-12-09 11:45:10|||||||||20
1639050320000|2021-12-09 11:45:20|98.27||98.22||98.27||98.22||2
1639050330000|2021-12-09 11:45:30|||||||||3040
1639050380000|2021-12-09 11:46:20|||||||||3040
1639050390000|2021-12-09 11:46:30|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|5
1639050400000|2021-12-09 11:46:40|98.22||98.22||98.27||98.22||4
1639050410000|2021-12-09 11:46:50|98.27||98.27||98.27||98.27||5
1639050420000|2021-12-09 11:47:00|98.22||98.22||98.22||98.22||0
1639050430000|2021-12-09 11:47:10|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|13
1639050440000|2021-12-09 11:47:20|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.14|0
1639050450000|2021-12-09 11:47:30||98.09||98.14||98.14||98.09|0
1639050530000|2021-12-09 11:48:50||98.09||98.14||98.14||98.09|9
1639050540000|2021-12-09 11:49:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|9
1639050550000|2021-12-09 11:49:10|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|26
1639050560000|2021-12-09 11:49:20|98.17||98.12||98.17||98.12||0
1639050570000|2021-12-09 11:49:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|17
1639050580000|2021-12-09 11:49:40|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|0
1639050600000|2021-12-09 11:50:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|8
1639050620000|2021-12-09 11:50:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|5
1639050630000|2021-12-09 11:50:30|||||||||4
1639050640000|2021-12-09 11:50:40|||||||||11
1639050660000|2021-12-09 11:51:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|28
1639050670000|2021-12-09 11:51:10||98.04||98.04||98.04||97.99|0
1639050680000|2021-12-09 11:51:20|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|0
1639050690000|2021-12-09 11:51:30|98.17||98.17||98.17||98.17||0
1639050700000|2021-12-09 11:51:40|98.12||98.17||98.17||98.12||5
1639050710000|2021-12-09 11:51:50|98.12||98.12||98.12||98.12||0
1639050720000|2021-12-09 11:52:00|98.17|98.09|98.17|98.04|98.17|98.09|98.12|98.04|13
1639050730000|2021-12-09 11:52:10|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.04|1
1639050740000|2021-12-09 11:52:20|||||||||2
1639050750000|2021-12-09 11:52:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|1
1639050760000|2021-12-09 11:52:40|98.17||98.12||98.17||98.12||0
1639050770000|2021-12-09 11:52:50|98.17||98.12||98.17||98.12||0
1639050780000|2021-12-09 11:53:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|9
1639050890000|2021-12-09 11:54:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|155
1639050900000|2021-12-09 11:55:00|||||||||20
1639050920000|2021-12-09 11:55:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|8
1639050940000|2021-12-09 11:55:40|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|16
1639051050000|2021-12-09 11:57:30|||||||||1
1639051070000|2021-12-09 11:57:50|||||||||2
1639051090000|2021-12-09 11:58:10|||||||||50
1639051110000|2021-12-09 11:58:30||98.04||98.09||98.09||98.04|21
1639051150000|2021-12-09 11:59:10||98.04||98.09||98.09||98.04|9
1639051160000|2021-12-09 11:59:20||98.04||98.09||98.09||98.04|0
1639051210000|2021-12-09 12:00:10||98.04||98.04||98.09||98.04|27
1639051220000|2021-12-09 12:00:20||98.09||98.09||98.09||98.04|0
1639051250000|2021-12-09 12:00:50||98.04||98.09||98.09||98.04|0
1639051280000|2021-12-09 12:01:20||98.04||98.04||98.04||98.04|7
1639051290000|2021-12-09 12:01:30||98.09||98.09||98.09||98.04|0
1639051300000|2021-12-09 12:01:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|0
1639051350000|2021-12-09 12:02:30|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|48
1639051380000|2021-12-09 12:03:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|94
1639051390000|2021-12-09 12:03:10|||||||||29
1639051400000|2021-12-09 12:03:20|||||||||10
1639051410000|2021-12-09 12:03:30|||||||||2
1639051420000|2021-12-09 12:03:40|98.27|98.09|98.17|98.09|98.27|98.09|98.17|98.09|39
1639051430000|2021-12-09 12:03:50|98.22||98.17||98.22||98.17||0
1639051440000|2021-12-09 12:04:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|35
1639051450000|2021-12-09 12:04:10|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|5
1639051470000|2021-12-09 12:04:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|1
1639051490000|2021-12-09 12:04:50|98.27||98.22||98.27||98.22||0
1639051500000|2021-12-09 12:05:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|8
1639051510000|2021-12-09 12:05:10|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|1
1639051520000|2021-12-09 12:05:20|98.27||98.22||98.27||98.22||1
1639051530000|2021-12-09 12:05:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|0
1639051550000|2021-12-09 12:05:50|98.32||98.32||98.32||98.32||85
1639051560000|2021-12-09 12:06:00||98.24||98.24||98.24||98.19|6
1639051580000|2021-12-09 12:06:20|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|5
1639051590000|2021-12-09 12:06:30||98.24||98.24||98.24||98.24|0
1639051600000|2021-12-09 12:06:40|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|1
1639051610000|2021-12-09 12:06:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.19|50
1639051650000|2021-12-09 12:07:30|||||||||9
1639051660000|2021-12-09 12:07:40||98.19||98.19||98.19||98.19|2
1639051670000|2021-12-09 12:07:50||98.24||98.24||98.24||98.24|0
1639051680000|2021-12-09 12:08:00||98.19||98.19||98.24||98.19|18
1639051690000|2021-12-09 12:08:10|98.37|98.24|98.37|98.29|98.37|98.29|98.37|98.24|264
1639051700000|2021-12-09 12:08:20|||||||||272
1639051740000|2021-12-09 12:09:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|24
1639051790000|2021-12-09 12:09:50|||||||||1
1639051810000|2021-12-09 12:10:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|39
1639051890000|2021-12-09 12:11:30|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|19
1639051900000|2021-12-09 12:11:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|46
1639051910000|2021-12-09 12:11:50|98.22|98.14|98.27|98.14|98.27|98.19|98.22|98.14|13
1639051920000|2021-12-09 12:12:00||98.19||98.19||98.19||98.19|0
1639051930000|2021-12-09 12:12:10|||||||||1
1639051940000|2021-12-09 12:12:20|||||||||5
1639051960000|2021-12-09 12:12:40||98.14||98.14||98.19||98.14|7
1639051970000|2021-12-09 12:12:50||98.19||98.19||98.19||98.19|0
1639051980000|2021-12-09 12:13:00||98.14||98.14||98.14||98.14|9
1639051990000|2021-12-09 12:13:10|98.22||98.22||98.27||98.22||3
1639052010000|2021-12-09 12:13:30|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.19|45
1639052020000|2021-12-09 12:13:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|14
1639052040000|2021-12-09 12:14:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|194
1639052060000|2021-12-09 12:14:20|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|84
1639052070000|2021-12-09 12:14:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|95
1639052080000|2021-12-09 12:14:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|7
1639052090000|2021-12-09 12:14:50|||||||||178
1639052100000|2021-12-09 12:15:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|7
1639052160000|2021-12-09 12:16:00|98.22||98.17||98.22||98.17||72
1639052200000|2021-12-09 12:16:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|3
1639052220000|2021-12-09 12:17:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|69
1639052230000|2021-12-09 12:17:10||97.99||97.99||97.99||97.99|0
1639052250000|2021-12-09 12:17:30||98.04||98.04||98.04||98.04|5
1639052260000|2021-12-09 12:17:40||97.99||97.99||97.99||97.99|0
1639052270000|2021-12-09 12:17:50||98.04||98.04||98.04||97.99|0
1639052290000|2021-12-09 12:18:10|||||||||11
1639052300000|2021-12-09 12:18:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|2
1639052310000|2021-12-09 12:18:30|98.12|97.94|98.07|97.99|98.12|97.99|98.07|97.94|20
1639052320000|2021-12-09 12:18:40|98.12||98.07||98.12||98.07||0
1639052330000|2021-12-09 12:18:50||97.94||97.99||97.99||97.94|555
1639052340000|2021-12-09 12:19:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|44
1639052350000|2021-12-09 12:19:10|||||||||2
1639052360000|2021-12-09 12:19:20|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|6
1639052370000|2021-12-09 12:19:30|98.07||98.07||98.12||98.07||2
1639052430000|2021-12-09 12:20:30|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|45
1639052440000|2021-12-09 12:20:40|98.07||98.02||98.07||98.02||7
1639052480000|2021-12-09 12:21:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|44
1639052510000|2021-12-09 12:21:50|||||||||100
1639052530000|2021-12-09 12:22:10||97.89||97.89||97.89||97.89|32
1639052540000|2021-12-09 12:22:20||97.94||97.94||97.94||97.94|0
1639052570000|2021-12-09 12:22:50|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|2
1639052580000|2021-12-09 12:23:00|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|8
1639052590000|2021-12-09 12:23:10||97.94||97.94||97.94||97.94|0
1639052610000|2021-12-09 12:23:30||97.89||97.94||97.94||97.89|0
1639052640000|2021-12-09 12:24:00|98.07||98.02||98.07||98.02||10007
1639052690000|2021-12-09 12:24:50||97.89||97.89||97.89||97.89|17
1639052700000|2021-12-09 12:25:00||97.94||97.94||97.94||97.94|3
1639052710000|2021-12-09 12:25:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|4
1639052760000|2021-12-09 12:26:00|||||||||2
1639052770000|2021-12-09 12:26:10|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|9
1639052780000|2021-12-09 12:26:20||97.89||97.89||97.89||97.89|0
1639052800000|2021-12-09 12:26:40||97.84||97.84||97.89||97.84|0
1639052810000|2021-12-09 12:26:50||97.89||97.84||97.89||97.84|0
1639052820000|2021-12-09 12:27:00|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|6
1639052910000|2021-12-09 12:28:30|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|10
1639052970000|2021-12-09 12:29:30|||||||||10
1639053000000|2021-12-09 12:30:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|15
1639053040000|2021-12-09 12:30:40|||||||||37000
1639053060000|2021-12-09 12:31:00|||||||||1655
1639053080000|2021-12-09 12:31:20|||||||||1650
1639053100000|2021-12-09 12:31:40|||||||||1
1639053110000|2021-12-09 12:31:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.79|442
1639053120000|2021-12-09 12:32:00|97.97||97.97||97.97||97.97||128
1639053130000|2021-12-09 12:32:10|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|7
1639053140000|2021-12-09 12:32:20||97.79||97.79||97.79||97.79|253
1639053150000|2021-12-09 12:32:30||97.84||97.84||97.84||97.79|1
1639053160000|2021-12-09 12:32:40|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|5
1639053190000|2021-12-09 12:33:10|||||||||50
1639053240000|2021-12-09 12:34:00|97.97||97.97||97.97||97.97||10
1639053250000|2021-12-09 12:34:10|97.92||97.92||97.92||97.92||0
1639053290000|2021-12-09 12:34:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|33
1639053300000|2021-12-09 12:35:00|97.92|97.84|97.92|97.79|97.92|97.84|97.92|97.79|16
1639053310000|2021-12-09 12:35:10|97.87||97.87||97.92||97.87||5
1639053320000|2021-12-09 12:35:20||97.74||97.74||97.79||97.74|0
1639053330000|2021-12-09 12:35:30||97.79||97.74||97.79||97.74|0
1639053340000|2021-12-09 12:35:40|97.82||97.87||97.87||97.82||156
1639053360000|2021-12-09 12:36:00||97.79||97.79||97.79||97.79|6
1639053370000|2021-12-09 12:36:10|||||||||17
1639053380000|2021-12-09 12:36:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|39
1639053390000|2021-12-09 12:36:30|97.87||97.87||97.87||97.87||0
1639053400000|2021-12-09 12:36:40||97.79||97.79||97.79||97.74|50
1639053410000|2021-12-09 12:36:50||97.74||97.79||97.79||97.74|0
1639053420000|2021-12-09 12:37:00|97.92||97.87||97.92||97.87||32
1639053460000|2021-12-09 12:37:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|26
1639053470000|2021-12-09 12:37:50|97.87||97.87||97.87||97.87||13
1639053480000|2021-12-09 12:38:00|97.82|97.79|97.82|97.74|97.82|97.79|97.82|97.74|7
1639053490000|2021-12-09 12:38:10|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|1
1639053510000|2021-12-09 12:38:30|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|18
1639053520000|2021-12-09 12:38:40||97.79||97.74||97.79||97.74|1
1639053530000|2021-12-09 12:38:50|97.82||97.82||97.82||97.82||0
1639053540000|2021-12-09 12:39:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|30
1639053550000|2021-12-09 12:39:10|97.82|97.79|97.82|97.74|97.82|97.79|97.82|97.74|6
1639053560000|2021-12-09 12:39:20|||||||||11506
1639053580000|2021-12-09 12:39:40|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|244
1639053600000|2021-12-09 12:40:00|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.74|20
1639053640000|2021-12-09 12:40:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|272
1639053660000|2021-12-09 12:41:00|97.87||97.87||97.87||97.87||8
1639053670000|2021-12-09 12:41:10|97.82||97.82||97.87||97.82||36
1639053700000|2021-12-09 12:41:40|97.87||97.82||97.87||97.82||0
1639053710000|2021-12-09 12:41:50|97.87||97.82||97.87||97.82||0
1639053720000|2021-12-09 12:42:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|7
1639053730000|2021-12-09 12:42:10|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|95
1639053740000|2021-12-09 12:42:20|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|110
1639053750000|2021-12-09 12:42:30|97.72||97.77||97.77||97.72||7
1639053760000|2021-12-09 12:42:40|97.72||97.72||97.72||97.72||0
1639053770000|2021-12-09 12:42:50|97.77||97.72||97.77||97.72||0
1639053780000|2021-12-09 12:43:00|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|8
1639053790000|2021-12-09 12:43:10|97.72||97.72||97.77||97.72||5
1639053800000|2021-12-09 12:43:20|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|0
1639053810000|2021-12-09 12:43:30|97.72||97.72||97.72||97.72||0
1639053850000|2021-12-09 12:44:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|61
1639053970000|2021-12-09 12:46:10|97.72||97.72||97.72||97.72||458
1639053980000|2021-12-09 12:46:20|97.67||97.67||97.72||97.67||5
1639053990000|2021-12-09 12:46:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|2
1639054000000|2021-12-09 12:46:40|||||||||58
1639054030000|2021-12-09 12:47:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|57
1639054080000|2021-12-09 12:48:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|31
1639054180000|2021-12-09 12:49:40|||||||||1
1639054190000|2021-12-09 12:49:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|15
1639054200000|2021-12-09 12:50:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|22
1639054210000|2021-12-09 12:50:10||97.59||97.59||97.59||97.59|6
1639054220000|2021-12-09 12:50:20|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.64|0
1639054260000|2021-12-09 12:51:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|96
1639054280000|2021-12-09 12:51:20||97.54||97.54||97.54||97.54|8
1639054290000|2021-12-09 12:51:30|97.62||97.62||97.62||97.62||5
1639054300000|2021-12-09 12:51:40|||||||||1185
1639054320000|2021-12-09 12:52:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|35
1639054330000|2021-12-09 12:52:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|1
1639054340000|2021-12-09 12:52:20|||||||||2015
1639054380000|2021-12-09 12:53:00|97.67||97.67||97.67||97.67||48
1639054400000|2021-12-09 12:53:20|97.62||97.62||97.62||97.62||2
1639054420000|2021-12-09 12:53:40|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|60
1639054430000|2021-12-09 12:53:50|97.57||97.62||97.62||97.57||0
1639054440000|2021-12-09 12:54:00||97.54||97.54||97.54||97.49|6
1639054450000|2021-12-09 12:54:10|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|2
1639054460000|2021-12-09 12:54:20||97.49||97.49||97.54||97.49|0
1639054470000|2021-12-09 12:54:30|97.57|97.54|97.57|97.49|97.57|97.54|97.57|97.49|6
1639054500000|2021-12-09 12:55:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|18
1639054510000|2021-12-09 12:55:10||97.49||97.54||97.54||97.49|5000
1639054520000|2021-12-09 12:55:20||97.49||97.49||97.49||97.49|4
1639054530000|2021-12-09 12:55:30|97.57|97.54|97.57|97.49|97.57|97.54|97.57|97.49|2
1639054540000|2021-12-09 12:55:40|97.62||97.57||97.62||97.57||0
1639054550000|2021-12-09 12:55:50|97.62||97.57||97.62||97.57||0
1639054560000|2021-12-09 12:56:00|||||||||7
1639054610000|2021-12-09 12:56:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|40
1639054620000|2021-12-09 12:57:00|||||||||2
1639054660000|2021-12-09 12:57:40|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|43
1639054690000|2021-12-09 12:58:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|10
1639054720000|2021-12-09 12:58:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|12
1639054730000|2021-12-09 12:58:50||97.49||97.54||97.54||97.49|0
1639054740000|2021-12-09 12:59:00||97.49||97.54||97.54||97.49|8
1639054750000|2021-12-09 12:59:10||97.49||97.49||97.49||97.49|2
1639054760000|2021-12-09 12:59:20||97.54||97.54||97.54||97.54|0
1639054810000|2021-12-09 13:00:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|14
1639054820000|2021-12-09 13:00:20|97.62||97.62||97.62||97.57||38
1639054830000|2021-12-09 13:00:30|97.57||97.62||97.62||97.57||0
1639054840000|2021-12-09 13:00:40|97.57|97.54|97.62|97.49|97.62|97.54|97.57|97.49|0
1639054850000|2021-12-09 13:00:50||97.54||97.54||97.54||97.49|0
1639054860000|2021-12-09 13:01:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|10
1639054870000|2021-12-09 13:01:10|||||||||2
1639054910000|2021-12-09 13:01:50||97.44||97.49||97.49||97.44|92
1639054930000|2021-12-09 13:02:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|7
1639054940000|2021-12-09 13:02:20|97.57|97.49|97.57|97.44|97.57|97.49|97.52|97.44|7
1639054950000|2021-12-09 13:02:30|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|0
1639054970000|2021-12-09 13:02:50|||||||||1
1639054980000|2021-12-09 13:03:00|||||||||7
1639054990000|2021-12-09 13:03:10||97.39||97.39||97.39||97.39|2
1639055000000|2021-12-09 13:03:20|97.47|97.44|97.47|97.39|97.47|97.44|97.47|97.39|7
1639055020000|2021-12-09 13:03:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|7
1639055040000|2021-12-09 13:04:00|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|14
1639055050000|2021-12-09 13:04:10||97.39||97.39||97.39||97.34|0
1639055060000|2021-12-09 13:04:20||97.34||97.39||97.39||97.34|0
1639055070000|2021-12-09 13:04:30||97.34||97.39||97.39||97.34|0
1639055100000|2021-12-09 13:05:00|||||||||3
1639055110000|2021-12-09 13:05:10|||||||||9
1639055120000|2021-12-09 13:05:20|97.52||97.52||97.52||97.52||5
1639055130000|2021-12-09 13:05:30||97.44||97.44||97.44||97.44|5
1639055150000|2021-12-09 13:05:50|||||||||2
1639055160000|2021-12-09 13:06:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|29
1639055180000|2021-12-09 13:06:20|97.62|97.54|97.62|97.49|97.62|97.54|97.57|97.49|39
1639055190000|2021-12-09 13:06:30|97.57||97.57||97.62||97.57||0
1639055250000|2021-12-09 13:07:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|7
1639055260000|2021-12-09 13:07:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|0
1639055270000|2021-12-09 13:07:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|28
1639055280000|2021-12-09 13:08:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|11
1639055310000|2021-12-09 13:08:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|14
1639055350000|2021-12-09 13:09:10|||||||||7
1639055370000|2021-12-09 13:09:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|21
1639055380000|2021-12-09 13:09:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|28
1639055400000|2021-12-09 13:10:00|||||||||7
1639055440000|2021-12-09 13:10:40||97.39||97.44||97.44||97.39|34
1639055460000|2021-12-09 13:11:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|25
1639055470000|2021-12-09 13:11:10|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|34
1639055480000|2021-12-09 13:11:20|97.47||97.52||97.52||97.47||0
1639055490000|2021-12-09 13:11:30|97.47||97.52||97.52||97.47||0
1639055500000|2021-12-09 13:11:40|97.47||97.52||97.52||97.47||0
1639055510000|2021-12-09 13:11:50|97.47||97.47||97.52||97.47||0
1639055530000|2021-12-09 13:12:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|17
1639055540000|2021-12-09 13:12:20|||||||||2
1639055550000|2021-12-09 13:12:30|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|24
1639055560000|2021-12-09 13:12:40|97.47||97.47||97.47||97.47||0
1639055570000|2021-12-09 13:12:50|97.52||97.52||97.52||97.47||0
1639055580000|2021-12-09 13:13:00|97.47||97.47||97.47||97.47||0
1639055600000|2021-12-09 13:13:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|34
1639055620000|2021-12-09 13:13:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|20
1639055630000|2021-12-09 13:13:50|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|0
1639055640000|2021-12-09 13:14:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|8
1639055650000|2021-12-09 13:14:10|||||||||18
1639055660000|2021-12-09 13:14:20||97.34||97.34||97.34||97.34|6
1639055670000|2021-12-09 13:14:30||97.39||97.39||97.39||97.39|0
1639055680000|2021-12-09 13:14:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|128
1639055700000|2021-12-09 13:15:00|||||||||678
1639055710000|2021-12-09 13:15:10|||||||||393
1639055740000|2021-12-09 13:15:40|||||||||178
1639055750000|2021-12-09 13:15:50|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|81
1639055780000|2021-12-09 13:16:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|7
1639055800000|2021-12-09 13:16:40|97.42||97.42||97.42||97.42||20
1639055810000|2021-12-09 13:16:50||97.34||97.34||97.34||97.34|0
1639055820000|2021-12-09 13:17:00||97.29||97.34||97.34||97.29|0
1639055870000|2021-12-09 13:17:50|||||||||5
1639055880000|2021-12-09 13:18:00|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|30
1639055900000|2021-12-09 13:18:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|20
1639055920000|2021-12-09 13:18:40|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|33
1639055930000|2021-12-09 13:18:50|97.42||97.42||97.47||97.42||0
1639055940000|2021-12-09 13:19:00|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|13
1639055960000|2021-12-09 13:19:20||97.39||97.39||97.39||97.39|0
1639055970000|2021-12-09 13:19:30|||||||||61
1639055990000|2021-12-09 13:19:50|||||||||50
1639056000000|2021-12-09 13:20:00|||||||||3
1639056030000|2021-12-09 13:20:30|||||||||50
1639056060000|2021-12-09 13:21:00|||||||||41
1639056080000|2021-12-09 13:21:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|16
1639056110000|2021-12-09 13:21:50||97.29||97.29||97.29||97.29|47
1639056120000|2021-12-09 13:22:00|97.37||97.37||97.37||97.37||6
1639056130000|2021-12-09 13:22:10|||||||||2
1639056150000|2021-12-09 13:22:30|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|5117
1639056160000|2021-12-09 13:22:40|97.37||97.32||97.37||97.32||13
1639056170000|2021-12-09 13:22:50|97.37||97.32||97.37||97.32||1
1639056180000|2021-12-09 13:23:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|12
1639056210000|2021-12-09 13:23:30|||||||||1
1639056220000|2021-12-09 13:23:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|35
1639056230000|2021-12-09 13:23:50|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|66
1639056250000|2021-12-09 13:24:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|144
1639056260000|2021-12-09 13:24:20|||||||||1
1639056270000|2021-12-09 13:24:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|4
1639056280000|2021-12-09 13:24:40|||||||||2
1639056290000|2021-12-09 13:24:50|97.32||97.32||97.32||97.32||5
1639056300000|2021-12-09 13:25:00|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|24
1639056310000|2021-12-09 13:25:10|97.32||97.27||97.32||97.27||0
1639056320000|2021-12-09 13:25:20|97.32||97.27||97.32||97.27||1
1639056330000|2021-12-09 13:25:30|97.32||97.27||97.32||97.27||0
1639056360000|2021-12-09 13:26:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|21
1639056370000|2021-12-09 13:26:10|97.32||97.27||97.32||97.27||0
1639056380000|2021-12-09 13:26:20|97.32||97.32||97.32||97.27||0
1639056390000|2021-12-09 13:26:30||97.24||97.24||97.24||97.24|0
1639056420000|2021-12-09 13:27:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|34
1639056440000|2021-12-09 13:27:20|||||||||36
1639056460000|2021-12-09 13:27:40|||||||||97
1639056470000|2021-12-09 13:27:50|||||||||19
1639056480000|2021-12-09 13:28:00|||||||||25
1639056490000|2021-12-09 13:28:10|||||||||10000
1639056520000|2021-12-09 13:28:40|97.42||97.42||97.42||97.42||47
1639056530000|2021-12-09 13:28:50||97.34||97.34||97.34||97.34|1
1639056540000|2021-12-09 13:29:00||97.29||97.29||97.29||97.29|236
1639056550000|2021-12-09 13:29:10|97.37||97.37||97.37||97.37||312
1639056570000|2021-12-09 13:29:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|402
1639056590000|2021-12-09 13:29:50||97.19||97.19||97.19||97.19|143
1639056600000|2021-12-09 13:30:00||97.24||97.24||97.24||97.24|6
1639056610000|2021-12-09 13:30:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|175
1639056620000|2021-12-09 13:30:20|97.47|97.34|97.42|97.34|97.47|97.34|97.42|97.34|159
1639056630000|2021-12-09 13:30:30|97.47||97.47||97.47||97.42||0
1639056640000|2021-12-09 13:30:40|97.52|97.39|97.52|97.44|97.52|97.44|97.47|97.39|0
1639056660000|2021-12-09 13:31:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|33
1639056700000|2021-12-09 13:31:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|26
1639056710000|2021-12-09 13:31:50|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|5
1639056720000|2021-12-09 13:32:00|97.52||97.47||97.52||97.47||45
1639056740000|2021-12-09 13:32:20|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|71
1639056750000|2021-12-09 13:32:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1639056760000|2021-12-09 13:32:40|||||||||2040
1639056790000|2021-12-09 13:33:10|97.42|97.24|97.37|97.24|97.42|97.29|97.32|97.24|68
1639056800000|2021-12-09 13:33:20|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|1
1639056810000|2021-12-09 13:33:30|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|3
1639056820000|2021-12-09 13:33:40|97.32||97.37||97.37||97.32||0
1639056830000|2021-12-09 13:33:50||97.29||97.29||97.29||97.24|0
1639056840000|2021-12-09 13:34:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|15
1639056860000|2021-12-09 13:34:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|91
1639056900000|2021-12-09 13:35:00||97.24||97.29||97.29||97.24|37
1639056920000|2021-12-09 13:35:20|97.42||97.37||97.42||97.37||22
1639056930000|2021-12-09 13:35:30|97.42||97.37||97.42||97.37||0
1639056940000|2021-12-09 13:35:40|97.42||97.37||97.42||97.37||0
1639056950000|2021-12-09 13:35:50|97.42||97.37||97.42||97.37||0
1639056960000|2021-12-09 13:36:00|97.42||97.42||97.42||97.42||8
1639056970000|2021-12-09 13:36:10|97.37||97.42||97.42||97.37||5
1639056980000|2021-12-09 13:36:20|97.37||97.42||97.42||97.37||0
1639056990000|2021-12-09 13:36:30||97.34||97.34||97.34||97.34|0
1639057010000|2021-12-09 13:36:50|97.47|97.24|97.32|97.24|97.47|97.24|97.32|97.24|2181
1639057020000|2021-12-09 13:37:00|||||||||80
1639057040000|2021-12-09 13:37:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|86
1639057050000|2021-12-09 13:37:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|6
1639057060000|2021-12-09 13:37:40||97.19||97.19||97.19||97.19|10
1639057070000|2021-12-09 13:37:50|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|0
1639057140000|2021-12-09 13:39:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|531
1639057220000|2021-12-09 13:40:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|76
1639057230000|2021-12-09 13:40:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|25
1639057250000|2021-12-09 13:40:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|84
1639057260000|2021-12-09 13:41:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|17
1639057270000|2021-12-09 13:41:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|15
1639057280000|2021-12-09 13:41:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|14
1639057290000|2021-12-09 13:41:30||97.24||97.24||97.24||97.19|2
1639057350000|2021-12-09 13:42:30|97.37||97.32||97.37||97.32||80
1639057360000|2021-12-09 13:42:40|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|91
1639057380000|2021-12-09 13:43:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|301
1639057390000|2021-12-09 13:43:10||97.24||97.29||97.29||97.24|164
1639057400000|2021-12-09 13:43:20||97.24||97.24||97.24||97.24|4
1639057410000|2021-12-09 13:43:30|97.32||97.32||97.32||97.32||0
1639057430000|2021-12-09 13:43:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|135
1639057490000|2021-12-09 13:44:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|822
1639057500000|2021-12-09 13:45:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|147
1639057510000|2021-12-09 13:45:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|71
1639057520000|2021-12-09 13:45:20|||||||||3
1639057530000|2021-12-09 13:45:30|||||||||86
1639057560000|2021-12-09 13:46:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|324
1639057580000|2021-12-09 13:46:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|100
1639057620000|2021-12-09 13:47:00|97.37||97.37||97.37||97.37||68
1639057630000|2021-12-09 13:47:10||97.29||97.29||97.29||97.29|0
1639057670000|2021-12-09 13:47:50|||||||||1650
1639057680000|2021-12-09 13:48:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|424
1639057690000|2021-12-09 13:48:10|97.32||97.32||97.37||97.32||8
1639057700000|2021-12-09 13:48:20|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|10
1639057710000|2021-12-09 13:48:30||97.29||97.29||97.29||97.29|0
1639057720000|2021-12-09 13:48:40|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|168
1639057740000|2021-12-09 13:49:00|97.32||97.32||97.32||97.32||0
1639057750000|2021-12-09 13:49:10|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|81
1639057780000|2021-12-09 13:49:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|404
1639057800000|2021-12-09 13:50:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|37
1639057820000|2021-12-09 13:50:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|17
1639057850000|2021-12-09 13:50:50|||||||||56
1639057880000|2021-12-09 13:51:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|51
1639057890000|2021-12-09 13:51:30||97.14||97.19||97.19||97.14|19
1639057930000|2021-12-09 13:52:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|7
1639057950000|2021-12-09 13:52:30|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|111
1639057970000|2021-12-09 13:52:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|9
1639057990000|2021-12-09 13:53:10|97.32||97.27||97.32||97.27||8
1639058000000|2021-12-09 13:53:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|11
1639058040000|2021-12-09 13:54:00|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|13
1639058050000|2021-12-09 13:54:10||97.24||97.24||97.24||97.24|0
1639058060000|2021-12-09 13:54:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|16
1639058130000|2021-12-09 13:55:30||97.24||97.24||97.24||97.24|526
1639058140000|2021-12-09 13:55:40|97.32||97.32||97.32||97.32||3
1639058150000|2021-12-09 13:55:50|97.37||97.32||97.37||97.32||57
1639058160000|2021-12-09 13:56:00|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|9
1639058170000|2021-12-09 13:56:10||97.29||97.29||97.29||97.29|0
1639058220000|2021-12-09 13:57:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|15
1639058230000|2021-12-09 13:57:10||97.29||97.29||97.29||97.29|0
1639058250000|2021-12-09 13:57:30|||||||||136
1639058260000|2021-12-09 13:57:40|||||||||136
1639058300000|2021-12-09 13:58:20|||||||||161
1639058350000|2021-12-09 13:59:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|177
1639058360000|2021-12-09 13:59:20|97.37||97.37||97.37||97.37||0
1639058370000|2021-12-09 13:59:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|33
1639058390000|2021-12-09 13:59:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|13
1639058400000|2021-12-09 14:00:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|1556
1639058410000|2021-12-09 14:00:10|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.34|130
1639058420000|2021-12-09 14:00:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|14
1639058430000|2021-12-09 14:00:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|143
1639058440000|2021-12-09 14:00:40|||||||||58
1639058460000|2021-12-09 14:01:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|84
1639058490000|2021-12-09 14:01:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|262
1639058510000|2021-12-09 14:01:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|189
1639058520000|2021-12-09 14:02:00|||||||||6
1639058540000|2021-12-09 14:02:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|90
1639058570000|2021-12-09 14:02:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1216
1639058610000|2021-12-09 14:03:30|||||||||27
1639058670000|2021-12-09 14:04:30|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|8504
1639058680000|2021-12-09 14:04:40|97.37||97.37||97.42||97.37||0
1639058710000|2021-12-09 14:05:10|||||||||65
1639058720000|2021-12-09 14:05:20||97.24||97.29||97.29||97.24|145
1639058730000|2021-12-09 14:05:30|97.42||97.37||97.42||97.37||182
1639058770000|2021-12-09 14:06:10|||||||||38
1639058890000|2021-12-09 14:08:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|8
1639058900000|2021-12-09 14:08:20|97.37||97.42||97.42||97.37||11
1639058910000|2021-12-09 14:08:30||97.34||97.34||97.34||97.34|25
1639058920000|2021-12-09 14:08:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|241
1639058930000|2021-12-09 14:08:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|27
1639058940000|2021-12-09 14:09:00|||||||||5
1639058980000|2021-12-09 14:09:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|97
1639058990000|2021-12-09 14:09:50|||||||||1792
1639059010000|2021-12-09 14:10:10|||||||||1904
1639059050000|2021-12-09 14:10:50|||||||||431
1639059060000|2021-12-09 14:11:00|97.52||97.47||97.52||97.47||94
1639059100000|2021-12-09 14:11:40|||||||||21
1639059110000|2021-12-09 14:11:50|97.52||97.52||97.52||97.52||0
1639059120000|2021-12-09 14:12:00|97.47||97.47||97.47||97.47||7
1639059130000|2021-12-09 14:12:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1639059140000|2021-12-09 14:12:20|97.57||97.57||97.57||97.57||102
1639059150000|2021-12-09 14:12:30|97.52||97.57||97.57||97.52||14
1639059160000|2021-12-09 14:12:40|97.52||97.57||97.57||97.52||0
1639059170000|2021-12-09 14:12:50|97.52||97.57||97.57||97.52||0
1639059180000|2021-12-09 14:13:00||97.49||97.44||97.49||97.44|19
1639059190000|2021-12-09 14:13:10|97.52||97.52||97.52||97.52||15000
1639059220000|2021-12-09 14:13:40|||||||||300
1639059230000|2021-12-09 14:13:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|14
1639059240000|2021-12-09 14:14:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|8
1639059250000|2021-12-09 14:14:10||97.39||97.44||97.44||97.39|58
1639059260000|2021-12-09 14:14:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|2
1639059290000|2021-12-09 14:14:50||97.34||97.34||97.34||97.34|38
1639059300000|2021-12-09 14:15:00|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|10
1639059330000|2021-12-09 14:15:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|5
1639059340000|2021-12-09 14:15:40|||||||||25
1639059410000|2021-12-09 14:16:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|6
1639059460000|2021-12-09 14:17:40|||||||||1
1639059470000|2021-12-09 14:17:50|||||||||48
1639059500000|2021-12-09 14:18:20|||||||||25
1639059510000|2021-12-09 14:18:30|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|10
1639059520000|2021-12-09 14:18:40||97.44||97.44||97.44||97.44|0
1639059590000|2021-12-09 14:19:50|||||||||14
1639059620000|2021-12-09 14:20:20|||||||||15
1639059630000|2021-12-09 14:20:30|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.49|6
1639059670000|2021-12-09 14:21:10|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|219
1639059680000|2021-12-09 14:21:20|97.52||97.57||97.57||97.52||0
1639059690000|2021-12-09 14:21:30|97.52|97.49|97.57|97.49|97.57|97.49|97.52|97.49|0
1639059730000|2021-12-09 14:22:10|97.62||97.62||97.62||97.62||2
1639059740000|2021-12-09 14:22:20||97.54||97.54||97.54||97.54|0
1639059750000|2021-12-09 14:22:30|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|10
1639059760000|2021-12-09 14:22:40|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|6
1639059770000|2021-12-09 14:22:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|8
1639059800000|2021-12-09 14:23:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|12
1639059810000|2021-12-09 14:23:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1639059820000|2021-12-09 14:23:40||97.44||97.49||97.49||97.44|35
1639059880000|2021-12-09 14:24:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|33
1639059930000|2021-12-09 14:25:30|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|41
1639059940000|2021-12-09 14:25:40|97.57||97.57||97.62||97.57||8
1639059970000|2021-12-09 14:26:10|97.62||97.57||97.62||97.57||9
1639060010000|2021-12-09 14:26:50||97.44||97.44||97.44||97.44|2
1639060020000|2021-12-09 14:27:00|97.52|97.49|97.57|97.44|97.57|97.49|97.52|97.44|6
1639060030000|2021-12-09 14:27:10||97.49||97.49||97.49||97.49|0
1639060040000|2021-12-09 14:27:20|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|4
1639060050000|2021-12-09 14:27:30|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|0
1639060070000|2021-12-09 14:27:50||97.44||97.44||97.44||97.44|0
1639060090000|2021-12-09 14:28:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|58
1639060110000|2021-12-09 14:28:30|||||||||12
1639060140000|2021-12-09 14:29:00||97.34||97.39||97.39||97.34|27
1639060160000|2021-12-09 14:29:20||97.34||97.34||97.39||97.34|11
1639060170000|2021-12-09 14:29:30|97.42||97.47||97.47||97.42||3
1639060180000|2021-12-09 14:29:40||97.39||97.39||97.39||97.39|0
1639060190000|2021-12-09 14:29:50||97.34||97.39||97.39||97.34|2
1639060200000|2021-12-09 14:30:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|89
1639060230000|2021-12-09 14:30:30|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|93
1639060250000|2021-12-09 14:30:50|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|30
1639060260000|2021-12-09 14:31:00||97.34||97.34||97.34||97.29|2340
1639060270000|2021-12-09 14:31:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|37
1639060280000|2021-12-09 14:31:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|15
1639060290000|2021-12-09 14:31:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1
1639060300000|2021-12-09 14:31:40||97.24||97.29||97.29||97.24|2363
1639060310000|2021-12-09 14:31:50||97.24||97.29||97.29||97.24|38
1639060320000|2021-12-09 14:32:00|||||||||18
1639060340000|2021-12-09 14:32:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|4
1639060350000|2021-12-09 14:32:30|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|46
1639060360000|2021-12-09 14:32:40||97.19||97.24||97.24||97.19|0
1639060380000|2021-12-09 14:33:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|106
1639060390000|2021-12-09 14:33:10|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|3
1639060400000|2021-12-09 14:33:20|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|0
1639060410000|2021-12-09 14:33:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|7
1639060420000|2021-12-09 14:33:40||97.24||97.29||97.29||97.24|0
1639060440000|2021-12-09 14:34:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|49
1639060470000|2021-12-09 14:34:30|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|64
1639060480000|2021-12-09 14:34:40|97.32||97.32||97.37||97.32||0
1639060490000|2021-12-09 14:34:50|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|5006
1639060500000|2021-12-09 14:35:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|59
1639060510000|2021-12-09 14:35:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|50
1639060520000|2021-12-09 14:35:20|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|46
1639060530000|2021-12-09 14:35:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|24
1639060560000|2021-12-09 14:36:00|||||||||34
1639060570000|2021-12-09 14:36:10||97.34||97.39||97.39||97.34|6
1639060580000|2021-12-09 14:36:20||97.34||97.39||97.39||97.34|7
1639060590000|2021-12-09 14:36:30|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.29|8
1639060600000|2021-12-09 14:36:40|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|0
1639060610000|2021-12-09 14:36:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|137
1639060620000|2021-12-09 14:37:00|||||||||107
1639060640000|2021-12-09 14:37:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|4
1639060650000|2021-12-09 14:37:30|97.42|97.34|97.47|97.34|97.47|97.39|97.42|97.34|41
1639060660000|2021-12-09 14:37:40||97.39||97.39||97.39||97.34|0
1639060670000|2021-12-09 14:37:50|97.42|97.34|97.47|97.34|97.47|97.39|97.42|97.34|0
1639060680000|2021-12-09 14:38:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|6
1639060700000|2021-12-09 14:38:20||97.34||97.39||97.39||97.34|9
1639060710000|2021-12-09 14:38:30|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|185
1639060720000|2021-12-09 14:38:40|||||||||100
1639060730000|2021-12-09 14:38:50|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|0
1639060740000|2021-12-09 14:39:00|97.47||97.42||97.47||97.42||243
1639060800000|2021-12-09 14:40:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|58
1639060830000|2021-12-09 14:40:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|2
1639060840000|2021-12-09 14:40:40|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|0
1639060850000|2021-12-09 14:40:50|97.42|97.34|97.47|97.34|97.47|97.39|97.42|97.34|0
1639060860000|2021-12-09 14:41:00|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|10
1639060870000|2021-12-09 14:41:10|97.42||97.42||97.42||97.42||0
1639060920000|2021-12-09 14:42:00|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|28
1639060930000|2021-12-09 14:42:10|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|0
1639060940000|2021-12-09 14:42:20||97.29||97.29||97.34||97.29|106
1639060950000|2021-12-09 14:42:30|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|11
1639060960000|2021-12-09 14:42:40|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|6
1639060970000|2021-12-09 14:42:50|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|7
1639060980000|2021-12-09 14:43:00|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|6
1639060990000|2021-12-09 14:43:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|71
1639061020000|2021-12-09 14:43:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|20
1639061030000|2021-12-09 14:43:50|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|36
1639061040000|2021-12-09 14:44:00|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|14
1639061050000|2021-12-09 14:44:10|97.42||97.42||97.47||97.42||0
1639061060000|2021-12-09 14:44:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|0
1639061080000|2021-12-09 14:44:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|2
1639061100000|2021-12-09 14:45:00||97.29||97.29||97.34||97.29|27
1639061110000|2021-12-09 14:45:10|97.37|97.24|97.32|97.24|97.37|97.24|97.32|97.24|100
1639061170000|2021-12-09 14:46:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|111
1639061190000|2021-12-09 14:46:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|195
1639061240000|2021-12-09 14:47:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|12
1639061250000|2021-12-09 14:47:30||97.19||97.24||97.24||97.19|0
1639061260000|2021-12-09 14:47:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|31
1639061300000|2021-12-09 14:48:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|43
1639061310000|2021-12-09 14:48:30|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|751
1639061320000|2021-12-09 14:48:40|97.32||97.32||97.32||97.32||0
1639061330000|2021-12-09 14:48:50||97.19||97.19||97.24||97.19|2
1639061340000|2021-12-09 14:49:00|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|30
1639061350000|2021-12-09 14:49:10||97.19||97.24||97.24||97.19|18
1639061360000|2021-12-09 14:49:20||97.19||97.19||97.19||97.19|0
1639061370000|2021-12-09 14:49:30|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|0
1639061380000|2021-12-09 14:49:40|97.27|97.19|97.27|97.19|97.27|97.24|97.27|97.19|11
1639061400000|2021-12-09 14:50:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.24|40
1639061410000|2021-12-09 14:50:10|||||||||2
1639061420000|2021-12-09 14:50:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|296
1639061430000|2021-12-09 14:50:30|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|8
1639061440000|2021-12-09 14:50:40|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|7
1639061450000|2021-12-09 14:50:50|97.32||97.27||97.32||97.27||0
1639061470000|2021-12-09 14:51:10|97.32||97.32||97.32||97.27||10
1639061480000|2021-12-09 14:51:20|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|21
1639061540000|2021-12-09 14:52:20|||||||||8
1639061550000|2021-12-09 14:52:30|||||||||25
1639061560000|2021-12-09 14:52:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1639061580000|2021-12-09 14:53:00|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|103
1639061590000|2021-12-09 14:53:10|||||||||4
1639061610000|2021-12-09 14:53:30||97.14||97.14||97.14||97.14|123
1639061620000|2021-12-09 14:53:40|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.19|0
1639061630000|2021-12-09 14:53:50||97.14||97.19||97.19||97.14|2
1639061700000|2021-12-09 14:55:00|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|26
1639061710000|2021-12-09 14:55:10|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.19|5
1639061720000|2021-12-09 14:55:20||97.14||97.19||97.19||97.14|85
1639061730000|2021-12-09 14:55:30|||||||||21
1639061750000|2021-12-09 14:55:50|||||||||68
1639061770000|2021-12-09 14:56:10|97.32||97.32||97.32||97.32||59
1639061780000|2021-12-09 14:56:20|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|47
1639061810000|2021-12-09 14:56:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639061840000|2021-12-09 14:57:20|||||||||2500
1639061850000|2021-12-09 14:57:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|2592
1639061860000|2021-12-09 14:57:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|24
1639061880000|2021-12-09 14:58:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|27
1639061910000|2021-12-09 14:58:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|33
1639061950000|2021-12-09 14:59:10|||||||||6
1639061960000|2021-12-09 14:59:20|||||||||3
1639061970000|2021-12-09 14:59:30|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|132
1639061980000|2021-12-09 14:59:40|97.37||97.37||97.37||97.37||0
1639062000000|2021-12-09 15:00:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|55
1639062010000|2021-12-09 15:00:10|||||||||1220
1639062030000|2021-12-09 15:00:30|||||||||145
1639062040000|2021-12-09 15:00:40|||||||||36
1639062050000|2021-12-09 15:00:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|78
1639062060000|2021-12-09 15:01:00|||||||||10
1639062070000|2021-12-09 15:01:10|97.47||97.47||97.47||97.42||13
1639062080000|2021-12-09 15:01:20|97.42|97.39|97.52|97.44|97.52|97.44|97.42|97.39|98
1639062090000|2021-12-09 15:01:30|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|836
1639062100000|2021-12-09 15:01:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1639062110000|2021-12-09 15:01:50|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|83
1639062120000|2021-12-09 15:02:00|97.62|97.49|97.62|97.54|97.62|97.54|97.57|97.49|580
1639062130000|2021-12-09 15:02:10|97.67|97.59|97.67|97.54|97.67|97.59|97.62|97.54|29
1639062140000|2021-12-09 15:02:20|97.62||97.62||97.67||97.62||0
1639062150000|2021-12-09 15:02:30|97.67||97.62||97.67||97.62||0
1639062160000|2021-12-09 15:02:40|97.67||97.62||97.67||97.62||25
1639062170000|2021-12-09 15:02:50|97.67||97.62||97.67||97.62||0
1639062180000|2021-12-09 15:03:00|97.67||97.62||97.67||97.62||32
1639062190000|2021-12-09 15:03:10|97.67||97.67||97.67||97.67||0
1639062200000|2021-12-09 15:03:20|97.62|97.59|97.62|97.54|97.67|97.59|97.62|97.54|10
1639062210000|2021-12-09 15:03:30|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|13
1639062220000|2021-12-09 15:03:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|1
1639062250000|2021-12-09 15:04:10||97.54||97.59||97.59||97.54|17
1639062280000|2021-12-09 15:04:40|97.72||97.72||97.72||97.67||50
1639062290000|2021-12-09 15:04:50||97.64||97.59||97.64||97.59|5
1639062300000|2021-12-09 15:05:00|97.67||97.67||97.72||97.67||23
1639062310000|2021-12-09 15:05:10|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|2
1639062320000|2021-12-09 15:05:20|97.67|97.64|97.72|97.64|97.72|97.64|97.67|97.64|0
1639062340000|2021-12-09 15:05:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|84
1639062350000|2021-12-09 15:05:50|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|38
1639062360000|2021-12-09 15:06:00||97.69||97.74||97.74||97.69|24
1639062400000|2021-12-09 15:06:40|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|150
1639062410000|2021-12-09 15:06:50|97.77|97.74|97.87|97.79|97.87|97.79|97.77|97.74|626
1639062420000|2021-12-09 15:07:00|97.92||97.87||97.92||97.87||195
1639062440000|2021-12-09 15:07:20|||||||||225
1639062450000|2021-12-09 15:07:30|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|65
1639062460000|2021-12-09 15:07:40||97.69||97.74||97.74||97.69|3
1639062480000|2021-12-09 15:08:00|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|85
1639062490000|2021-12-09 15:08:10||97.79||97.79||97.79||97.74|5
1639062500000|2021-12-09 15:08:20||97.74||97.79||97.79||97.74|1
1639062530000|2021-12-09 15:08:50|||||||||1
1639062540000|2021-12-09 15:09:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|6
1639062550000|2021-12-09 15:09:10|97.77|97.69|97.82|97.69|97.82|97.74|97.77|97.69|87
1639062560000|2021-12-09 15:09:20||97.74||97.69||97.74||97.69|14
1639062570000|2021-12-09 15:09:30||97.74||97.69||97.74||97.69|0
1639062580000|2021-12-09 15:09:40|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|0
1639062590000|2021-12-09 15:09:50||97.64||97.64||97.69||97.64|29
1639062600000|2021-12-09 15:10:00||97.69||97.69||97.69||97.69|0
1639062620000|2021-12-09 15:10:20|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|37
1639062630000|2021-12-09 15:10:30|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|0
1639062640000|2021-12-09 15:10:40|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|0
1639062650000|2021-12-09 15:10:50|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|1
1639062660000|2021-12-09 15:11:00||97.69||97.69||97.69||97.69|0
1639062680000|2021-12-09 15:11:20|||||||||75
1639062700000|2021-12-09 15:11:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|60
1639062710000|2021-12-09 15:11:50||97.69||97.69||97.69||97.69|13
1639062720000|2021-12-09 15:12:00|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.69|7
1639062740000|2021-12-09 15:12:20|||||||||200
1639062760000|2021-12-09 15:12:40|||||||||30
1639062770000|2021-12-09 15:12:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|5
1639062780000|2021-12-09 15:13:00|||||||||5
1639062790000|2021-12-09 15:13:10|97.82||97.82||97.82||97.82||31
1639062800000|2021-12-09 15:13:20|97.77||97.77||97.82||97.77||5
1639062820000|2021-12-09 15:13:40|||||||||1
1639062860000|2021-12-09 15:14:20|||||||||14
1639062870000|2021-12-09 15:14:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|5
1639062890000|2021-12-09 15:14:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|3
1639062900000|2021-12-09 15:15:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|12
1639062910000|2021-12-09 15:15:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.64|45
1639062920000|2021-12-09 15:15:20|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|1
1639062930000|2021-12-09 15:15:30|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|6
1639062940000|2021-12-09 15:15:40|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|2
1639062950000|2021-12-09 15:15:50|97.72||97.72||97.72||97.67||0
1639062960000|2021-12-09 15:16:00|97.67|97.64|97.67|97.59|97.67|97.64|97.67|97.59|10
1639062970000|2021-12-09 15:16:10||97.54||97.59||97.59||97.54|32
1639062980000|2021-12-09 15:16:20|||||||||12
1639062990000|2021-12-09 15:16:30|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|3
1639063000000|2021-12-09 15:16:40||97.59||97.59||97.64||97.59|2
1639063010000|2021-12-09 15:16:50|97.67||97.67||97.67||97.67||36
1639063020000|2021-12-09 15:17:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|25
1639063030000|2021-12-09 15:17:10|97.72||97.67||97.72||97.67||0
1639063050000|2021-12-09 15:17:30|97.72||97.72||97.72||97.67||10
1639063060000|2021-12-09 15:17:40|97.67||97.67||97.72||97.67||0
1639063070000|2021-12-09 15:17:50|97.72||97.67||97.72||97.67||0
1639063080000|2021-12-09 15:18:00|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|10
1639063090000|2021-12-09 15:18:10||97.64||97.59||97.64||97.59|0
1639063100000|2021-12-09 15:18:20|97.67|97.64|97.67|97.59|97.72|97.64|97.67|97.59|14
1639063130000|2021-12-09 15:18:50|97.72||97.72||97.72||97.72||12
1639063140000|2021-12-09 15:19:00|97.67|97.64|97.67|97.59|97.72|97.64|97.67|97.59|55
1639063160000|2021-12-09 15:19:20||97.54||97.59||97.59||97.54|11
1639063170000|2021-12-09 15:19:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|33
1639063180000|2021-12-09 15:19:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|7
1639063200000|2021-12-09 15:20:00|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|10
1639063210000|2021-12-09 15:20:10|97.67||97.67||97.72||97.67||0
1639063220000|2021-12-09 15:20:20|97.72||97.72||97.72||97.67||0
1639063230000|2021-12-09 15:20:30||97.64||97.64||97.64||97.59|0
1639063240000|2021-12-09 15:20:40|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|4
1639063260000|2021-12-09 15:21:00||97.54||97.59||97.59||97.54|22
1639063270000|2021-12-09 15:21:10|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|0
1639063280000|2021-12-09 15:21:20|97.62||97.62||97.62||97.62||0
1639063290000|2021-12-09 15:21:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|124
1639063300000|2021-12-09 15:21:40|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|18
1639063330000|2021-12-09 15:22:10|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|9
1639063340000|2021-12-09 15:22:20||97.59||97.59||97.59||97.59|0
1639063410000|2021-12-09 15:23:30|||||||||1
1639063420000|2021-12-09 15:23:40|||||||||1
1639063430000|2021-12-09 15:23:50|97.72||97.67||97.72||97.67||95
1639063440000|2021-12-09 15:24:00||97.54||97.54||97.54||97.54|9
1639063450000|2021-12-09 15:24:10|97.62||97.67||97.67||97.62||3
1639063460000|2021-12-09 15:24:20|97.62||97.62||97.67||97.62||0
1639063480000|2021-12-09 15:24:40||97.49||97.49||97.49||97.49|29
1639063490000|2021-12-09 15:24:50|97.57||97.57||97.57||97.57||0
1639063500000|2021-12-09 15:25:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|7
1639063510000|2021-12-09 15:25:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|15
1639063530000|2021-12-09 15:25:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1639063540000|2021-12-09 15:25:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.44|11
1639063550000|2021-12-09 15:25:50||97.44||97.49||97.49||97.44|0
1639063570000|2021-12-09 15:26:10|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|10
1639063580000|2021-12-09 15:26:20||97.49||97.49||97.49||97.49|0
1639063600000|2021-12-09 15:26:40|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|75
1639063650000|2021-12-09 15:27:30|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|40
1639063670000|2021-12-09 15:27:50||97.44||97.49||97.49||97.44|8
1639063680000|2021-12-09 15:28:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|11
1639063690000|2021-12-09 15:28:10|97.57||97.52||97.57||97.52||2
1639063700000|2021-12-09 15:28:20|97.57||97.52||97.57||97.52||3
1639063710000|2021-12-09 15:28:30|97.57||97.52||97.57||97.52||1
1639063720000|2021-12-09 15:28:40|||||||||4
1639063740000|2021-12-09 15:29:00|97.57||97.57||97.57||97.57||13
1639063750000|2021-12-09 15:29:10|97.52||97.52||97.57||97.52||1
1639063760000|2021-12-09 15:29:20|97.57||97.52||97.57||97.52||36
1639063770000|2021-12-09 15:29:30|||||||||1
1639063780000|2021-12-09 15:29:40|||||||||1
1639063790000|2021-12-09 15:29:50|||||||||3
1639063800000|2021-12-09 15:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.44|24
1639063810000|2021-12-09 15:30:10|||||||||1
1639063820000|2021-12-09 15:30:20|||||||||3
1639063830000|2021-12-09 15:30:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|2
1639063840000|2021-12-09 15:30:40|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|0
1639063850000|2021-12-09 15:30:50|||||||||15
1639063860000|2021-12-09 15:31:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|16
1639063870000|2021-12-09 15:31:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|60
1639063910000|2021-12-09 15:31:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|203
1639063930000|2021-12-09 15:32:10|||||||||2
1639063950000|2021-12-09 15:32:30|||||||||10
1639063960000|2021-12-09 15:32:40|||||||||12
1639063970000|2021-12-09 15:32:50|||||||||16
1639063980000|2021-12-09 15:33:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|370
1639063990000|2021-12-09 15:33:10|||||||||19
1639064030000|2021-12-09 15:33:50|||||||||129
1639064040000|2021-12-09 15:34:00|||||||||9
1639064140000|2021-12-09 15:35:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|256
1639064170000|2021-12-09 15:36:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|120
1639064180000|2021-12-09 15:36:20|||||||||14
1639064190000|2021-12-09 15:36:30|||||||||15
1639064200000|2021-12-09 15:36:40|||||||||18
1639064210000|2021-12-09 15:36:50|||||||||17
1639064220000|2021-12-09 15:37:00|||||||||13
1639064230000|2021-12-09 15:37:10|||||||||14
1639064240000|2021-12-09 15:37:20|||||||||15
1639064250000|2021-12-09 15:37:30|||||||||18
1639064260000|2021-12-09 15:37:40|||||||||9
1639064270000|2021-12-09 15:37:50|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|224
1639064280000|2021-12-09 15:38:00|||||||||15
1639064290000|2021-12-09 15:38:10|||||||||12
1639064300000|2021-12-09 15:38:20|||||||||15
1639064310000|2021-12-09 15:38:30|||||||||10
1639064320000|2021-12-09 15:38:40|||||||||21
1639064330000|2021-12-09 15:38:50|||||||||86
1639064340000|2021-12-09 15:39:00|||||||||25
1639064350000|2021-12-09 15:39:10|||||||||12
1639064360000|2021-12-09 15:39:20|||||||||276
1639064370000|2021-12-09 15:39:30|||||||||20
1639064380000|2021-12-09 15:39:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|480
1639064390000|2021-12-09 15:39:50|||||||||7
1639064410000|2021-12-09 15:40:10|||||||||13
1639064420000|2021-12-09 15:40:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|63
1639064430000|2021-12-09 15:40:30|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|17
1639064440000|2021-12-09 15:40:40||97.29||97.34||97.34||97.29|3
1639064470000|2021-12-09 15:41:10||97.29||97.34||97.34||97.29|12
1639064500000|2021-12-09 15:41:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|5037
1639064520000|2021-12-09 15:42:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|36
1639064560000|2021-12-09 15:42:40|||||||||111
1639064580000|2021-12-09 15:43:00|||||||||107
1639064590000|2021-12-09 15:43:10|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|44
1639064600000|2021-12-09 15:43:20|97.47||97.47||97.52||97.47||0
1639064640000|2021-12-09 15:44:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|35
1639064650000|2021-12-09 15:44:10||97.39||97.44||97.44||97.39|85
1639064660000|2021-12-09 15:44:20|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|0
1639064670000|2021-12-09 15:44:30||97.44||97.44||97.44||97.39|5
1639064680000|2021-12-09 15:44:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|3
1639064690000|2021-12-09 15:44:50|97.52||97.47||97.52||97.47||0
1639064700000|2021-12-09 15:45:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|9
1639064730000|2021-12-09 15:45:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|16
1639064750000|2021-12-09 15:45:50|97.52|97.44|97.57|97.44|97.57|97.44|97.52|97.44|3
1639064760000|2021-12-09 15:46:00|97.52|97.49|97.57|97.44|97.57|97.49|97.52|97.44|85
1639064770000|2021-12-09 15:46:10|97.52|97.49|97.57|97.44|97.57|97.49|97.52|97.44|0
1639064780000|2021-12-09 15:46:20||97.49||97.49||97.49||97.44|13
1639064790000|2021-12-09 15:46:30|||||||||19
1639064800000|2021-12-09 15:46:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|8
1639064810000|2021-12-09 15:46:50|97.57||97.57||97.57||97.57||150
1639064820000|2021-12-09 15:47:00|97.52||97.52||97.52||97.52||16
1639064830000|2021-12-09 15:47:10|97.57||97.57||97.57||97.52||150
1639064840000|2021-12-09 15:47:20|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|5
1639064860000|2021-12-09 15:47:40||97.39||97.44||97.44||97.39|91
1639064880000|2021-12-09 15:48:00|||||||||9
1639064910000|2021-12-09 15:48:30|97.57||97.52||97.57||97.52||28
1639064930000|2021-12-09 15:48:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|37
1639064940000|2021-12-09 15:49:00|||||||||5000
1639065010000|2021-12-09 15:50:10|97.62||97.57||97.62||97.57||219
1639065020000|2021-12-09 15:50:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|208
1639065050000|2021-12-09 15:50:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|38
1639065060000|2021-12-09 15:51:00|97.52||97.52||97.52||97.52||46
1639065070000|2021-12-09 15:51:10|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|9
1639065100000|2021-12-09 15:51:40||97.39||97.39||97.39||97.39|161
1639065110000|2021-12-09 15:51:50||97.44||97.39||97.44||97.39|13
1639065120000|2021-12-09 15:52:00|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.39|12
1639065200000|2021-12-09 15:53:20||97.39||97.39||97.39||97.39|19
1639065210000|2021-12-09 15:53:30|97.47||97.47||97.47||97.47||90
1639065220000|2021-12-09 15:53:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|33
1639065230000|2021-12-09 15:53:50|97.47||97.47||97.47||97.47||1593
1639065240000|2021-12-09 15:54:00|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|364
1639065250000|2021-12-09 15:54:10|97.42||97.42||97.42||97.42||0
1639065260000|2021-12-09 15:54:20|97.47||97.47||97.47||97.47||13
1639065270000|2021-12-09 15:54:30|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|0
1639065280000|2021-12-09 15:54:40|97.47||97.42||97.47||97.42||0
1639065290000|2021-12-09 15:54:50|97.47||97.47||97.47||97.47||15
1639065300000|2021-12-09 15:55:00|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|9
1639065310000|2021-12-09 15:55:10|97.47||97.42||97.47||97.42||42
1639065320000|2021-12-09 15:55:20|97.47||97.42||97.47||97.42||2
1639065390000|2021-12-09 15:56:30|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|22
1639065410000|2021-12-09 15:56:50|||||||||228
1639065490000|2021-12-09 15:58:10|||||||||1
1639065500000|2021-12-09 15:58:20|||||||||1
1639065520000|2021-12-09 15:58:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|59
1639065590000|2021-12-09 15:59:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|31
1639065600000|2021-12-09 16:00:00|||||||||21
1639065630000|2021-12-09 16:00:30||97.39||97.39||97.39||97.39|23
1639065640000|2021-12-09 16:00:40||97.44||97.44||97.44||97.44|0
1639065650000|2021-12-09 16:00:50|||||||||25
1639065710000|2021-12-09 16:01:50|||||||||51
1639065720000|2021-12-09 16:02:00|||||||||1
1639065740000|2021-12-09 16:02:20|||||||||37
1639065750000|2021-12-09 16:02:30|||||||||1
1639065760000|2021-12-09 16:02:40|||||||||1
1639065770000|2021-12-09 16:02:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|218
1639065790000|2021-12-09 16:03:10|||||||||46
1639065800000|2021-12-09 16:03:20|||||||||4
1639065840000|2021-12-09 16:04:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|34
1639065850000|2021-12-09 16:04:10|||||||||4
1639065870000|2021-12-09 16:04:30|||||||||2
1639065880000|2021-12-09 16:04:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|455
1639065890000|2021-12-09 16:04:50|||||||||1
1639065900000|2021-12-09 16:05:00|97.42||97.42||97.42||97.42||10
1639065910000|2021-12-09 16:05:10||97.34||97.34||97.34||97.29|47
1639065940000|2021-12-09 16:05:40|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|158
1639065960000|2021-12-09 16:06:00|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|13
1639065970000|2021-12-09 16:06:10|97.42||97.42||97.42||97.42||0
1639065980000|2021-12-09 16:06:20|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|94
1639065990000|2021-12-09 16:06:30|97.47||97.47||97.47||97.47||0
1639066000000|2021-12-09 16:06:40||97.39||97.39||97.39||97.39|0
1639066030000|2021-12-09 16:07:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|30
1639066060000|2021-12-09 16:07:40|||||||||2
1639066090000|2021-12-09 16:08:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|43
1639066180000|2021-12-09 16:09:40|||||||||10
1639066190000|2021-12-09 16:09:50|97.52||97.52||97.52||97.52||10
1639066200000|2021-12-09 16:10:00|97.47||97.47||97.47||97.47||0
1639066220000|2021-12-09 16:10:20|||||||||9
1639066240000|2021-12-09 16:10:40||97.34||97.34||97.34||97.34|115
1639066250000|2021-12-09 16:10:50|97.42||97.42||97.42||97.42||0
1639066260000|2021-12-09 16:11:00|97.47||97.42||97.47||97.42||6
1639066300000|2021-12-09 16:11:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|58
1639066330000|2021-12-09 16:12:10|||||||||8
1639066340000|2021-12-09 16:12:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|59
1639066350000|2021-12-09 16:12:30||97.29||97.34||97.34||97.29|4
1639066370000|2021-12-09 16:12:50||97.29||97.29||97.34||97.29|8
1639066380000|2021-12-09 16:13:00|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|15
1639066390000|2021-12-09 16:13:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|20
1639066400000|2021-12-09 16:13:20|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|14
1639066420000|2021-12-09 16:13:40|97.42||97.37||97.42||97.37||0
1639066430000|2021-12-09 16:13:50|97.42||97.37||97.42||97.37||48
1639066440000|2021-12-09 16:14:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|604
1639066450000|2021-12-09 16:14:10||97.29||97.29||97.34||97.29|0
1639066460000|2021-12-09 16:14:20||97.34||97.34||97.34||97.29|7
1639066470000|2021-12-09 16:14:30||97.29||97.29||97.34||97.29|0
1639066490000|2021-12-09 16:14:50|97.37||97.37||97.37||97.37||0
1639066520000|2021-12-09 16:15:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|62
1639066550000|2021-12-09 16:15:50|97.37||97.37||97.37||97.37||68
1639066560000|2021-12-09 16:16:00||97.29||97.29||97.29||97.24|0
1639066570000|2021-12-09 16:16:10|||||||||1
1639066610000|2021-12-09 16:16:50|||||||||1
1639066650000|2021-12-09 16:17:30|||||||||28
1639066660000|2021-12-09 16:17:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|106
1639066680000|2021-12-09 16:18:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|10022
1639066690000|2021-12-09 16:18:10|||||||||39
1639066720000|2021-12-09 16:18:40|||||||||5
1639066750000|2021-12-09 16:19:10|97.37||97.32||97.37||97.32||12
1639066760000|2021-12-09 16:19:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|0
1639066770000|2021-12-09 16:19:30||97.24||97.29||97.29||97.24|0
1639066800000|2021-12-09 16:20:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|89
1639066810000|2021-12-09 16:20:10||97.29||97.34||97.34||97.29|10
1639066820000|2021-12-09 16:20:20|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|0
1639066830000|2021-12-09 16:20:30|97.42||97.37||97.42||97.37||0
1639066870000|2021-12-09 16:21:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|21
1639066890000|2021-12-09 16:21:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|14
1639066900000|2021-12-09 16:21:40||97.24||97.24||97.24||97.24|3
1639066910000|2021-12-09 16:21:50|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|0
1639066920000|2021-12-09 16:22:00||97.29||97.24||97.29||97.24|5
1639066930000|2021-12-09 16:22:10||97.29||97.29||97.29||97.24|0
1639066960000|2021-12-09 16:22:40|||||||||1
1639067020000|2021-12-09 16:23:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|30
1639067030000|2021-12-09 16:23:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|23
1639067040000|2021-12-09 16:24:00|||||||||10
1639067060000|2021-12-09 16:24:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|12
1639067080000|2021-12-09 16:24:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1639067110000|2021-12-09 16:25:10||97.24||97.24||97.24||97.24|335
1639067120000|2021-12-09 16:25:20|97.32||97.37||97.37||97.32||0
1639067130000|2021-12-09 16:25:30|97.32||97.32||97.32||97.32||6
1639067160000|2021-12-09 16:26:00|||||||||7
1639067180000|2021-12-09 16:26:20|||||||||8
1639067200000|2021-12-09 16:26:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|65
1639067210000|2021-12-09 16:26:50|97.42||97.42||97.42||97.42||591
1639067220000|2021-12-09 16:27:00|97.37||97.37||97.37||97.37||60
1639067230000|2021-12-09 16:27:10|||||||||1000
1639067240000|2021-12-09 16:27:20|97.42||97.42||97.42||97.42||0
1639067250000|2021-12-09 16:27:30|97.37||97.37||97.37||97.37||0
1639067260000|2021-12-09 16:27:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|101
1639067280000|2021-12-09 16:28:00|||||||||50
1639067290000|2021-12-09 16:28:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|203
1639067300000|2021-12-09 16:28:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|5
1639067310000|2021-12-09 16:28:30|||||||||51
1639067330000|2021-12-09 16:28:50|||||||||50
1639067340000|2021-12-09 16:29:00|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|340
1639067350000|2021-12-09 16:29:10|97.37||97.37||97.37||97.37||0
1639067360000|2021-12-09 16:29:20|97.42||97.42||97.42||97.37||0
1639067370000|2021-12-09 16:29:30|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|65
1639067380000|2021-12-09 16:29:40|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|138
1639067390000|2021-12-09 16:29:50|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|157
1639067400000|2021-12-09 16:30:00|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|235
1639067410000|2021-12-09 16:30:10|97.37||97.37||97.42||97.37||28
1639067420000|2021-12-09 16:30:20|97.42||97.37||97.42||97.37||120
1639067430000|2021-12-09 16:30:30|||||||||10
1639067440000|2021-12-09 16:30:40|||||||||34
1639067450000|2021-12-09 16:30:50|||||||||49
1639067460000|2021-12-09 16:31:00|||||||||15
1639067470000|2021-12-09 16:31:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|182
1639067490000|2021-12-09 16:31:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|297
1639067500000|2021-12-09 16:31:40|||||||||455
1639067510000|2021-12-09 16:31:50|||||||||163
1639067520000|2021-12-09 16:32:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|228
1639067530000|2021-12-09 16:32:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|272
1639067540000|2021-12-09 16:32:20|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|114
1639067550000|2021-12-09 16:32:30|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|163
1639067560000|2021-12-09 16:32:40|||||||||58
1639067570000|2021-12-09 16:32:50|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|890
1639067580000|2021-12-09 16:33:00|||||||||541
1639067590000|2021-12-09 16:33:10|||||||||32
1639067600000|2021-12-09 16:33:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|740
1639067620000|2021-12-09 16:33:40|||||||||1
1639067630000|2021-12-09 16:33:50|||||||||141
1639067640000|2021-12-09 16:34:00|||||||||209
1639067650000|2021-12-09 16:34:10|||||||||292
1639067660000|2021-12-09 16:34:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|716
1639067670000|2021-12-09 16:34:30|||||||||157
1639067680000|2021-12-09 16:34:40|||||||||41
1639067690000|2021-12-09 16:34:50|||||||||152
1639067700000|2021-12-09 16:35:00|||||||||823
1639067710000|2021-12-09 16:35:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|702
1639067720000|2021-12-09 16:35:20|||||||||116
1639067730000|2021-12-09 16:35:30|||||||||346
1639067750000|2021-12-09 16:35:50|||||||||126
1639067760000|2021-12-09 16:36:00|||||||||286
1639067770000|2021-12-09 16:36:10|||||||||142
1639067790000|2021-12-09 16:36:30|||||||||212
1639067840000|2021-12-09 16:37:20|||||||||50
1639067900000|2021-12-09 16:38:20|||||||||25
1639067910000|2021-12-09 16:38:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|229
1639067960000|2021-12-09 16:39:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|471
1639067970000|2021-12-09 16:39:30|||||||||1
1639067980000|2021-12-09 16:39:40||97.29||97.29||97.29||97.29|125
1639067990000|2021-12-09 16:39:50|97.37||97.37||97.37||97.37||0
1639068000000|2021-12-09 16:40:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|83
1639068010000|2021-12-09 16:40:10|||||||||17
1639068040000|2021-12-09 16:40:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|662
1639068050000|2021-12-09 16:40:50|||||||||60
1639068080000|2021-12-09 16:41:20|||||||||136
1639068100000|2021-12-09 16:41:40|||||||||39
1639068110000|2021-12-09 16:41:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|459
1639068130000|2021-12-09 16:42:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|74
1639068160000|2021-12-09 16:42:40|97.52||97.52||97.52||97.52||107
1639068170000|2021-12-09 16:42:50||97.44||97.44||97.44||97.44|7
1639068180000|2021-12-09 16:43:00||97.39||97.39||97.39||97.39|78
1639068190000|2021-12-09 16:43:10|97.47||97.47||97.47||97.47||0
1639068220000|2021-12-09 16:43:40|97.52||97.52||97.52||97.52||178
1639068230000|2021-12-09 16:43:50|97.47||97.47||97.47||97.47||0
1639068250000|2021-12-09 16:44:10|||||||||184
1639068280000|2021-12-09 16:44:40|97.52||97.52||97.52||97.52||111
1639068290000|2021-12-09 16:44:50|97.47||97.47||97.47||97.47||0
1639068310000|2021-12-09 16:45:10|97.52||97.47||97.52||97.47||91
1639068320000|2021-12-09 16:45:20|||||||||626
1639068340000|2021-12-09 16:45:40||97.34||97.39||97.39||97.34|543
1639068350000|2021-12-09 16:45:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|120
1639068400000|2021-12-09 16:46:40|||||||||6
1639068450000|2021-12-09 16:47:30|||||||||3
1639068520000|2021-12-09 16:48:40|||||||||3
1639068530000|2021-12-09 16:48:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|240
1639068540000|2021-12-09 16:49:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|44
1639068620000|2021-12-09 16:50:20|97.47||97.47||97.47||97.47||0
1639068640000|2021-12-09 16:50:40|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|41
1639068650000|2021-12-09 16:50:50|||||||||109
1639068740000|2021-12-09 16:52:20|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|0
1639068750000|2021-12-09 16:52:30||97.39||97.34||97.39||97.34|0
1639068760000|2021-12-09 16:52:40|97.42||97.42||97.42||97.42||245
1639068780000|2021-12-09 16:53:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|75
1639068790000|2021-12-09 16:53:10|||||||||125
1639068800000|2021-12-09 16:53:20||97.24||97.29||97.29||97.24|200
1639068810000|2021-12-09 16:53:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|98
1639068930000|2021-12-09 16:55:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|102
1639068940000|2021-12-09 16:55:40|||||||||25
1639068950000|2021-12-09 16:55:50|||||||||50
1639069020000|2021-12-09 16:57:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|5
1639069120000|2021-12-09 16:58:40|||||||||100
1639069130000|2021-12-09 16:58:50||97.29||97.29||97.29||97.29|100
1639069150000|2021-12-09 16:59:10|97.37||97.37||97.37||97.37||0
1639069190000|2021-12-09 16:59:50|||||||||382
1639069200000|2021-12-09 17:00:00|||||||||40
1639069210000|2021-12-09 17:00:10|97.42||97.42||97.42||97.42||14
1639069220000|2021-12-09 17:00:20|97.37||97.37||97.37||97.37||0
1639069250000|2021-12-09 17:00:50|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|3
1639069260000|2021-12-09 17:01:00||97.34||97.34||97.34||97.29|0
1639069270000|2021-12-09 17:01:10||97.29||97.29||97.29||97.29|0
1639069310000|2021-12-09 17:01:50|97.37||97.37||97.37||97.37||0
1639069440000|2021-12-09 17:04:00||97.24||97.24||97.24||97.24|0
1639069460000|2021-12-09 17:04:20|97.32||97.32||97.32||97.32||0
1639069470000|2021-12-09 17:04:30||97.19||97.19||97.19||97.19|2
1639069480000|2021-12-09 17:04:40||97.24||97.24||97.24||97.24|0
1639069510000|2021-12-09 17:05:10||97.19||97.19||97.19||97.19|3
1639069530000|2021-12-09 17:05:30|97.27||97.27||97.27||97.27||0
1639069600000|2021-12-09 17:06:40|97.32||97.32||97.32||97.32||1
1639069610000|2021-12-09 17:06:50||97.24||97.19||97.24||97.19|0
1639069630000|2021-12-09 17:07:10|97.27||97.27||97.27||97.27||1
1639069650000|2021-12-09 17:07:30||97.14||97.19||97.19||97.14|0
1639069710000|2021-12-09 17:08:30||97.14||97.19||97.19||97.14|0
1639069760000|2021-12-09 17:09:20|97.32||97.32||97.32||97.32||0
1639069790000|2021-12-09 17:09:50||97.24||97.19||97.24||97.19|0
1639069870000|2021-12-09 17:11:10||97.24||97.19||97.24||97.19|0
1639069880000|2021-12-09 17:11:20||97.24||97.19||97.24||97.19|0
1639069900000|2021-12-09 17:11:40||97.24||97.24||97.24||97.24|0
1639069990000|2021-12-09 17:13:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|12
1639070060000|2021-12-09 17:14:20|||||||||113
1639070080000|2021-12-09 17:14:40|||||||||11
1639070120000|2021-12-09 17:15:20|||||||||3
1639070130000|2021-12-09 17:15:30|||||||||3
1639070150000|2021-12-09 17:15:50||97.24||97.24||97.24||97.24|33
1639070160000|2021-12-09 17:16:00|97.32||97.32||97.32||97.32||0
1639070180000|2021-12-09 17:16:20|97.37||97.37||97.37||97.37||0
1639070190000|2021-12-09 17:16:30||97.29||97.29||97.29||97.29|13
1639070200000|2021-12-09 17:16:40|||||||||150
1639070250000|2021-12-09 17:17:30|||||||||1
1639070270000|2021-12-09 17:17:50|||||||||13
1639070290000|2021-12-09 17:18:10|||||||||13
1639070310000|2021-12-09 17:18:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|47
1639070330000|2021-12-09 17:18:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|16
1639070350000|2021-12-09 17:19:10|||||||||13
1639070370000|2021-12-09 17:19:30||97.24||97.24||97.24||97.24|13
1639070410000|2021-12-09 17:20:10||97.29||97.29||97.29||97.29|0
1639070430000|2021-12-09 17:20:30||97.24||97.29||97.29||97.24|41
1639070450000|2021-12-09 17:20:50||97.24||97.24||97.24||97.24|62
1639070470000|2021-12-09 17:21:10|||||||||13
1639070490000|2021-12-09 17:21:30||97.29||97.24||97.29||97.24|42
1639070500000|2021-12-09 17:21:40|||||||||13
1639070520000|2021-12-09 17:22:00|||||||||13
1639070540000|2021-12-09 17:22:20|||||||||13
1639070560000|2021-12-09 17:22:40|97.32||97.32||97.32||97.32||12
1639070590000|2021-12-09 17:23:10|97.37||97.37||97.37||97.37||35
1639070680000|2021-12-09 17:24:40|||||||||9
1639070700000|2021-12-09 17:25:00|97.32||97.32||97.32||97.32||263
1639070710000|2021-12-09 17:25:10|||||||||197
1639070720000|2021-12-09 17:25:20|||||||||13
1639070740000|2021-12-09 17:25:40|||||||||33
1639070760000|2021-12-09 17:26:00|||||||||28
1639070790000|2021-12-09 17:26:30|||||||||20
1639070800000|2021-12-09 17:26:40||97.19||97.24||97.24||97.19|86
1639070820000|2021-12-09 17:27:00|||||||||13
1639070840000|2021-12-09 17:27:20|||||||||13
1639070860000|2021-12-09 17:27:40|||||||||13
1639070870000|2021-12-09 17:27:50|||||||||20
1639070880000|2021-12-09 17:28:00|||||||||13
1639070900000|2021-12-09 17:28:20|||||||||13
1639070910000|2021-12-09 17:28:30|||||||||20
1639070920000|2021-12-09 17:28:40|||||||||13
1639070930000|2021-12-09 17:28:50|||||||||2
1639070940000|2021-12-09 17:29:00|||||||||11
1639070950000|2021-12-09 17:29:10||97.19||97.19||97.19||97.19|38
1639070960000|2021-12-09 17:29:20||97.24||97.24||97.24||97.24|1
1639070970000|2021-12-09 17:29:30|||||||||13
1639070990000|2021-12-09 17:29:50|||||||||13
1639071010000|2021-12-09 17:30:10|||||||||13
1639071030000|2021-12-09 17:30:30|||||||||13
1639071050000|2021-12-09 17:30:50|||||||||23
1639071070000|2021-12-09 17:31:10|||||||||13
1639071090000|2021-12-09 17:31:30|||||||||11
1639071170000|2021-12-09 17:32:50|||||||||8
1639071190000|2021-12-09 17:33:10|||||||||13
1639071210000|2021-12-09 17:33:30|||||||||13
1639071230000|2021-12-09 17:33:50|||||||||16
1639071250000|2021-12-09 17:34:10|||||||||13
1639071270000|2021-12-09 17:34:30|||||||||13
1639071290000|2021-12-09 17:34:50|||||||||16
1639071300000|2021-12-09 17:35:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|39
1639071310000|2021-12-09 17:35:10|||||||||203
1639071340000|2021-12-09 17:35:40|||||||||39
1639071350000|2021-12-09 17:35:50||97.24||97.29||97.29||97.24|40
1639071360000|2021-12-09 17:36:00|||||||||27
1639071370000|2021-12-09 17:36:10||97.24||97.29||97.29||97.24|0
1639071380000|2021-12-09 17:36:20|||||||||13
1639071400000|2021-12-09 17:36:40|||||||||13
1639071420000|2021-12-09 17:37:00||97.24||97.29||97.29||97.24|24
1639071430000|2021-12-09 17:37:10||97.24||97.24||97.29||97.24|13
1639071450000|2021-12-09 17:37:30||97.29||97.29||97.29||97.29|0
1639071460000|2021-12-09 17:37:40||97.24||97.24||97.24||97.24|0
1639071480000|2021-12-09 17:38:00||97.29||97.29||97.29||97.29|0
1639071520000|2021-12-09 17:38:40||97.24||97.24||97.24||97.24|13
1639071530000|2021-12-09 17:38:50||97.29||97.29||97.29||97.24|0
1639071540000|2021-12-09 17:39:00|97.42||97.42||97.42||97.42||18
1639071560000|2021-12-09 17:39:20|||||||||13
1639071580000|2021-12-09 17:39:40|||||||||13
1639071600000|2021-12-09 17:40:00|||||||||13
1639071610000|2021-12-09 17:40:10|97.37||97.37||97.37||97.37||0
1639071620000|2021-12-09 17:40:20|||||||||13
1639071640000|2021-12-09 17:40:40|||||||||13
1639071660000|2021-12-09 17:41:00|||||||||13
1639071680000|2021-12-09 17:41:20|||||||||13
1639071700000|2021-12-09 17:41:40|||||||||13
1639071720000|2021-12-09 17:42:00|||||||||14
1639071730000|2021-12-09 17:42:10||97.24||97.29||97.29||97.24|52
1639071740000|2021-12-09 17:42:20|||||||||6
1639071760000|2021-12-09 17:42:40|||||||||13
1639071780000|2021-12-09 17:43:00||97.24||97.29||97.29||97.24|13
1639071830000|2021-12-09 17:43:50|||||||||20
1639071840000|2021-12-09 17:44:00||97.24||97.29||97.29||97.24|0
1639071850000|2021-12-09 17:44:10|||||||||13
1639071870000|2021-12-09 17:44:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|103
1639071890000|2021-12-09 17:44:50|||||||||13
1639071910000|2021-12-09 17:45:10|||||||||13
1639071930000|2021-12-09 17:45:30||97.29||97.29||97.29||97.29|34
1639071950000|2021-12-09 17:45:50|97.37||97.37||97.42||97.37||13
1639071970000|2021-12-09 17:46:10|||||||||13
1639071990000|2021-12-09 17:46:30|||||||||13
1639072010000|2021-12-09 17:46:50|||||||||11
1639072020000|2021-12-09 17:47:00|97.42||97.42||97.42||97.42||0
1639072050000|2021-12-09 17:47:30|97.37||97.42||97.42||97.37||5
1639072070000|2021-12-09 17:47:50|||||||||13
1639072090000|2021-12-09 17:48:10|||||||||3
1639072270000|2021-12-09 17:51:10||97.34||97.34||97.34||97.29|0
1639072280000|2021-12-09 17:51:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|47
1639072300000|2021-12-09 17:51:40|||||||||25
1639072320000|2021-12-09 17:52:00|||||||||303
1639072330000|2021-12-09 17:52:10|97.52||97.52||97.52||97.52||200
1639072340000|2021-12-09 17:52:20|97.47||97.47||97.47||97.47||0
1639072360000|2021-12-09 17:52:40|||||||||13
1639072380000|2021-12-09 17:53:00|||||||||13
1639072400000|2021-12-09 17:53:20|||||||||13
1639072420000|2021-12-09 17:53:40|||||||||6
1639072440000|2021-12-09 17:54:00|||||||||37
1639072510000|2021-12-09 17:55:10|||||||||56
1639072550000|2021-12-09 17:55:50|||||||||69
1639072580000|2021-12-09 17:56:20|||||||||13
1639072590000|2021-12-09 17:56:30|||||||||14
1639072600000|2021-12-09 17:56:40|||||||||27
1639072620000|2021-12-09 17:57:00|||||||||23
1639072630000|2021-12-09 17:57:10|||||||||34
1639072640000|2021-12-09 17:57:20|||||||||25
1639072650000|2021-12-09 17:57:30|||||||||13
1639072670000|2021-12-09 17:57:50|||||||||13
1639072690000|2021-12-09 17:58:10|||||||||13
1639072710000|2021-12-09 17:58:30|||||||||13
1639072740000|2021-12-09 17:59:00|||||||||13
1639072750000|2021-12-09 17:59:10|||||||||13
1639072770000|2021-12-09 17:59:30|||||||||13
1639072780000|2021-12-09 17:59:40|||||||||11
1639072790000|2021-12-09 17:59:50|||||||||29
1639072830000|2021-12-09 18:00:30|||||||||14
1639072850000|2021-12-09 18:00:50|||||||||13
1639072870000|2021-12-09 18:01:10|||||||||25
1639072880000|2021-12-09 18:01:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|37
1639072900000|2021-12-09 18:01:40|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|33
1639072930000|2021-12-09 18:02:10|97.42||97.42||97.47||97.42||3
1639072940000|2021-12-09 18:02:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|18
1639072950000|2021-12-09 18:02:30||97.34||97.39||97.39||97.34|17
1639072960000|2021-12-09 18:02:40|||||||||13
1639072980000|2021-12-09 18:03:00|||||||||13
1639073000000|2021-12-09 18:03:20|||||||||26
1639073020000|2021-12-09 18:03:40|||||||||13
1639073040000|2021-12-09 18:04:00|||||||||13
1639073050000|2021-12-09 18:04:10|97.52||97.52||97.52||97.52||15
1639073060000|2021-12-09 18:04:20||97.44||97.39||97.44||97.39|13
1639073080000|2021-12-09 18:04:40|97.47||97.47||97.47||97.47||0
1639073090000|2021-12-09 18:04:50|97.52||97.47||97.52||97.47||0
1639073100000|2021-12-09 18:05:00|97.52||97.47||97.52||97.47||13
1639073120000|2021-12-09 18:05:20|||||||||13
1639073140000|2021-12-09 18:05:40|||||||||13
1639073160000|2021-12-09 18:06:00|||||||||13
1639073180000|2021-12-09 18:06:20|||||||||9
1639073220000|2021-12-09 18:07:00|||||||||8
1639073230000|2021-12-09 18:07:10|97.52||97.52||97.52||97.52||42
1639073260000|2021-12-09 18:07:40||97.44||97.39||97.44||97.39|0
1639073280000|2021-12-09 18:08:00||97.44||97.39||97.44||97.39|0
1639073290000|2021-12-09 18:08:10||97.44||97.39||97.44||97.39|0
1639073310000|2021-12-09 18:08:30|97.47|97.44|97.47|97.39|97.47|97.44|97.47|97.39|20
1639073320000|2021-12-09 18:08:40|97.52||97.52||97.52||97.47||0
1639073370000|2021-12-09 18:09:30|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|121
1639073380000|2021-12-09 18:09:40|||||||||13
1639073410000|2021-12-09 18:10:10|||||||||31
1639073420000|2021-12-09 18:10:20||97.39||97.44||97.44||97.39|107
1639073430000|2021-12-09 18:10:30|||||||||5
1639073450000|2021-12-09 18:10:50|||||||||14
1639073530000|2021-12-09 18:12:10||97.39||97.39||97.39||97.39|84
1639073540000|2021-12-09 18:12:20|97.47||97.47||97.52||97.47||0
1639073590000|2021-12-09 18:13:10||97.34||97.34||97.34||97.34|0
1639073690000|2021-12-09 18:14:50|97.42||97.47||97.47||97.42||0
1639073700000|2021-12-09 18:15:00|97.42||97.47||97.47||97.42||0
1639073710000|2021-12-09 18:15:10||97.39||97.39||97.39||97.39|13
1639073730000|2021-12-09 18:15:30||97.34||97.34||97.34||97.34|14
1639073750000|2021-12-09 18:15:50|97.42||97.42||97.42||97.42||23
1639073760000|2021-12-09 18:16:00|97.47||97.47||97.47||97.47||13
1639073790000|2021-12-09 18:16:30|||||||||13
1639073800000|2021-12-09 18:16:40|||||||||13
1639073830000|2021-12-09 18:17:10||97.39||97.34||97.39||97.34|13
1639073870000|2021-12-09 18:17:50||97.39||97.34||97.39||97.34|0
1639073880000|2021-12-09 18:18:00||97.39||97.34||97.39||97.34|0
1639073910000|2021-12-09 18:18:30||97.39||97.34||97.39||97.34|0
1639073930000|2021-12-09 18:18:50|97.42||97.42||97.42||97.42||0
1639073960000|2021-12-09 18:19:20|97.47||97.47||97.47||97.47||0
1639073970000|2021-12-09 18:19:30|97.42||97.47||97.47||97.42||0
1639073980000|2021-12-09 18:19:40|97.42||97.47||97.47||97.42||0
1639074000000|2021-12-09 18:20:00|97.42||97.42||97.42||97.42||0
1639074020000|2021-12-09 18:20:20||97.29||97.29||97.29||97.29|4
1639074030000|2021-12-09 18:20:30|97.37||97.37||97.37||97.37||0
1639074040000|2021-12-09 18:20:40|97.42||97.42||97.42||97.42||0
1639074060000|2021-12-09 18:21:00|97.37||97.37||97.37||97.37||0
1639074070000|2021-12-09 18:21:10|97.42||97.42||97.42||97.42||0
1639074130000|2021-12-09 18:22:10|97.37||97.37||97.37||97.37||0
1639074150000|2021-12-09 18:22:30|97.42||97.42||97.42||97.42||0
1639074160000|2021-12-09 18:22:40|||||||||6
1639074170000|2021-12-09 18:22:50|||||||||13
1639074180000|2021-12-09 18:23:00|97.37||97.37||97.37||97.37||0
1639074190000|2021-12-09 18:23:10|||||||||13
1639074210000|2021-12-09 18:23:30|||||||||13
1639074230000|2021-12-09 18:23:50|||||||||13
1639074250000|2021-12-09 18:24:10|||||||||13
1639074260000|2021-12-09 18:24:20|||||||||3
1639074270000|2021-12-09 18:24:30|||||||||13
1639074290000|2021-12-09 18:24:50|||||||||13
1639074310000|2021-12-09 18:25:10|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|213
1639074330000|2021-12-09 18:25:30|||||||||13
1639074350000|2021-12-09 18:25:50||97.24||97.19||97.24||97.19|13
1639074370000|2021-12-09 18:26:10||97.24||97.19||97.24||97.19|13
1639074390000|2021-12-09 18:26:30|||||||||13
1639074400000|2021-12-09 18:26:40|97.27||97.32||97.32||97.27||0
1639074410000|2021-12-09 18:26:50||97.24||97.24||97.24||97.19|14
1639074430000|2021-12-09 18:27:10|||||||||13
1639074450000|2021-12-09 18:27:30|||||||||13
1639074470000|2021-12-09 18:27:50|||||||||13
1639074490000|2021-12-09 18:28:10|||||||||13
1639074510000|2021-12-09 18:28:30||97.19||97.19||97.19||97.19|13
1639074530000|2021-12-09 18:28:50||97.24||97.24||97.24||97.24|0
1639074570000|2021-12-09 18:29:30||97.19||97.19||97.19||97.19|3
1639074580000|2021-12-09 18:29:40|||||||||13
1639074600000|2021-12-09 18:30:00|||||||||13
1639074620000|2021-12-09 18:30:20|97.27||97.27||97.32||97.27||13
1639074640000|2021-12-09 18:30:40|||||||||13
1639074650000|2021-12-09 18:30:50|97.32||97.32||97.32||97.32||0
1639074660000|2021-12-09 18:31:00|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|29
1639074670000|2021-12-09 18:31:10|97.32||97.32||97.32||97.32||25
1639074680000|2021-12-09 18:31:20|97.27||97.27||97.27||97.27||74
1639074700000|2021-12-09 18:31:40|||||||||67
1639074730000|2021-12-09 18:32:10|||||||||13
1639074740000|2021-12-09 18:32:20|||||||||13
1639074760000|2021-12-09 18:32:40|||||||||19
1639074780000|2021-12-09 18:33:00|||||||||10
1639074820000|2021-12-09 18:33:40|||||||||19
1639074840000|2021-12-09 18:34:00|||||||||13
1639074860000|2021-12-09 18:34:20|97.32||97.32||97.32||97.32||48
1639074870000|2021-12-09 18:34:30|||||||||6
1639074880000|2021-12-09 18:34:40|||||||||13
1639074900000|2021-12-09 18:35:00|97.27||97.32||97.32||97.27||22
1639074920000|2021-12-09 18:35:20|||||||||13
1639074930000|2021-12-09 18:35:30||97.24||97.24||97.24||97.24|6
1639074940000|2021-12-09 18:35:40||97.19||97.19||97.24||97.19|13
1639074960000|2021-12-09 18:36:00|||||||||13
1639074970000|2021-12-09 18:36:10|97.27||97.27||97.27||97.27||0
1639074980000|2021-12-09 18:36:20|97.32||97.32||97.32||97.32||13
1639074990000|2021-12-09 18:36:30|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|37
1639075000000|2021-12-09 18:36:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639075010000|2021-12-09 18:36:50||97.19||97.19||97.19||97.19|24
1639075030000|2021-12-09 18:37:10||97.24||97.24||97.24||97.24|0
1639075050000|2021-12-09 18:37:30|97.37||97.37||97.37||97.32||23
1639075070000|2021-12-09 18:37:50|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|19
1639075110000|2021-12-09 18:38:30|||||||||13
1639075120000|2021-12-09 18:38:40|||||||||6
1639075130000|2021-12-09 18:38:50||97.19||97.19||97.19||97.19|13
1639075190000|2021-12-09 18:39:50||97.24||97.24||97.24||97.24|0
1639075220000|2021-12-09 18:40:20||97.19||97.19||97.24||97.19|17
1639075250000|2021-12-09 18:40:50||97.24||97.24||97.24||97.24|0
1639075270000|2021-12-09 18:41:10||97.19||97.19||97.19||97.19|3
1639075280000|2021-12-09 18:41:20|97.27||97.32||97.32||97.27||24
1639075290000|2021-12-09 18:41:30|97.27||97.32||97.32||97.27||72
1639075310000|2021-12-09 18:41:50||97.24||97.24||97.24||97.24|0
1639075350000|2021-12-09 18:42:30||97.19||97.19||97.19||97.19|24
1639075370000|2021-12-09 18:42:50||97.24||97.24||97.24||97.24|0
1639075380000|2021-12-09 18:43:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|6
1639075390000|2021-12-09 18:43:10|97.32||97.32||97.32||97.32||11
1639075400000|2021-12-09 18:43:20|97.27||97.27||97.27||97.27||0
1639075410000|2021-12-09 18:43:30|97.32||97.32||97.32||97.32||34
1639075420000|2021-12-09 18:43:40|97.27||97.27||97.27||97.27||13
1639075430000|2021-12-09 18:43:50|97.32||97.32||97.32||97.32||125
1639075440000|2021-12-09 18:44:00||97.24||97.24||97.24||97.24|13
1639075470000|2021-12-09 18:44:30|||||||||13
1639075480000|2021-12-09 18:44:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|13
1639075500000|2021-12-09 18:45:00|||||||||13
1639075520000|2021-12-09 18:45:20|||||||||16
1639075530000|2021-12-09 18:45:30|97.32||97.27||97.32||97.27||15
1639075540000|2021-12-09 18:45:40|97.32||97.32||97.32||97.32||6
1639075560000|2021-12-09 18:46:00|||||||||13
1639075580000|2021-12-09 18:46:20|97.27||97.27||97.27||97.27||7
1639075640000|2021-12-09 18:47:20|||||||||13
1639075650000|2021-12-09 18:47:30|||||||||6
1639075660000|2021-12-09 18:47:40|||||||||14
1639075680000|2021-12-09 18:48:00|||||||||13
1639075700000|2021-12-09 18:48:20|||||||||13
1639075720000|2021-12-09 18:48:40|||||||||19
1639075740000|2021-12-09 18:49:00|||||||||13
1639075760000|2021-12-09 18:49:20|97.32||97.32||97.32||97.32||4
1639075780000|2021-12-09 18:49:40|97.27||97.27||97.32||97.27||3
1639075800000|2021-12-09 18:50:00|97.32||97.27||97.32||97.27||0
1639075830000|2021-12-09 18:50:30|97.32||97.32||97.32||97.32||0
1639075840000|2021-12-09 18:50:40|97.27||97.27||97.27||97.27||3
1639075850000|2021-12-09 18:50:50|||||||||13
1639075860000|2021-12-09 18:51:00|97.32||97.27||97.32||97.27||0
1639075870000|2021-12-09 18:51:10|97.32||97.27||97.32||97.27||13
1639075880000|2021-12-09 18:51:20|97.32||97.32||97.32||97.32||0
1639075890000|2021-12-09 18:51:30|||||||||13
1639075910000|2021-12-09 18:51:50|||||||||13
1639075920000|2021-12-09 18:52:00|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|3
1639075930000|2021-12-09 18:52:10|||||||||13
1639075950000|2021-12-09 18:52:30|97.27||97.27||97.32||97.27||13
1639075960000|2021-12-09 18:52:40|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|5
1639075970000|2021-12-09 18:52:50|97.27||97.32||97.32||97.27||12
1639075980000|2021-12-09 18:53:00|97.27||97.32||97.32||97.27||0
1639075990000|2021-12-09 18:53:10|97.27||97.32||97.32||97.27||0
1639076010000|2021-12-09 18:53:30|97.27||97.27||97.27||97.27||0
1639076020000|2021-12-09 18:53:40|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|5
1639076030000|2021-12-09 18:53:50|97.27||97.32||97.32||97.27||0
1639076040000|2021-12-09 18:54:00|97.27||97.27||97.27||97.27||0
1639076050000|2021-12-09 18:54:10|97.32||97.32||97.32||97.27||0
1639076060000|2021-12-09 18:54:20|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|5
1639076110000|2021-12-09 18:55:10|||||||||40
1639076130000|2021-12-09 18:55:30||97.14||97.14||97.14||97.14|13
1639076170000|2021-12-09 18:56:10||97.19||97.19||97.19||97.19|0
1639076190000|2021-12-09 18:56:30||97.14||97.14||97.14||97.14|63
1639076240000|2021-12-09 18:57:20||97.19||97.14||97.19||97.14|18
1639076270000|2021-12-09 18:57:50||97.19||97.19||97.19||97.19|0
1639076280000|2021-12-09 18:58:00|||||||||13
1639076300000|2021-12-09 18:58:20|||||||||13
1639076320000|2021-12-09 18:58:40|||||||||14
1639076330000|2021-12-09 18:58:50|||||||||1
1639076340000|2021-12-09 18:59:00|||||||||14
1639076350000|2021-12-09 18:59:10|||||||||1
1639076360000|2021-12-09 18:59:20|||||||||5
1639076380000|2021-12-09 18:59:40|||||||||14
1639076390000|2021-12-09 18:59:50|||||||||1
1639076400000|2021-12-09 19:00:00|||||||||14
1639076410000|2021-12-09 19:00:10|||||||||1
1639076420000|2021-12-09 19:00:20|||||||||14
1639076440000|2021-12-09 19:00:40|||||||||1
1639076460000|2021-12-09 19:01:00|||||||||13
1639076480000|2021-12-09 19:01:20||97.14||97.19||97.19||97.14|20
1639076500000|2021-12-09 19:01:40|||||||||13
1639076520000|2021-12-09 19:02:00|||||||||13
1639076530000|2021-12-09 19:02:10|97.32||97.32||97.32||97.32||2
1639076540000|2021-12-09 19:02:20|||||||||4
1639076560000|2021-12-09 19:02:40|||||||||6
1639076620000|2021-12-09 19:03:40|||||||||2
1639076650000|2021-12-09 19:04:10|97.27||97.27||97.27||97.27||74
1639076670000|2021-12-09 19:04:30|97.32||97.32||97.32||97.27||3
1639076690000|2021-12-09 19:04:50|97.27||97.27||97.27||97.27||0
1639076700000|2021-12-09 19:05:00|97.32||97.32||97.32||97.32||0
1639076720000|2021-12-09 19:05:20|97.27||97.27||97.32||97.27||0
1639076730000|2021-12-09 19:05:30|||||||||3
1639076740000|2021-12-09 19:05:40|||||||||6
1639076750000|2021-12-09 19:05:50|||||||||13
1639076780000|2021-12-09 19:06:20|97.32||97.32||97.32||97.32||13
1639076790000|2021-12-09 19:06:30|97.27||97.32||97.32||97.27||13
1639076810000|2021-12-09 19:06:50|97.27||97.27||97.27||97.27||13
1639076830000|2021-12-09 19:07:10|||||||||13
1639076850000|2021-12-09 19:07:30|||||||||13
1639076870000|2021-12-09 19:07:50|97.32||97.32||97.32||97.32||13
1639076880000|2021-12-09 19:08:00|97.27||97.27||97.27||97.27||0
1639076890000|2021-12-09 19:08:10|||||||||13
1639076900000|2021-12-09 19:08:20|97.32||97.32||97.32||97.32||0
1639076910000|2021-12-09 19:08:30|||||||||13
1639076930000|2021-12-09 19:08:50|97.27||97.27||97.27||97.27||3
1639077010000|2021-12-09 19:10:10|97.32||97.32||97.32||97.32||0
1639077020000|2021-12-09 19:10:20|97.27||97.27||97.27||97.27||0
1639077130000|2021-12-09 19:12:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|130
1639077140000|2021-12-09 19:12:20|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|0
1639077200000|2021-12-09 19:13:20||97.19||97.14||97.19||97.14|0
1639077230000|2021-12-09 19:13:50|97.22||97.22||97.22||97.22||0
1639077250000|2021-12-09 19:14:10|97.27||97.27||97.27||97.27||0
1639077350000|2021-12-09 19:15:50|97.22||97.22||97.22||97.22||10
1639077360000|2021-12-09 19:16:00|97.27||97.22||97.27||97.22||1
1639077370000|2021-12-09 19:16:10|||||||||42
1639077380000|2021-12-09 19:16:20|||||||||13
1639077400000|2021-12-09 19:16:40|||||||||13
1639077410000|2021-12-09 19:16:50|||||||||182
1639077420000|2021-12-09 19:17:00|||||||||13
1639077430000|2021-12-09 19:17:10|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|134
1639077440000|2021-12-09 19:17:20||97.14||97.14||97.14||97.14|13
1639077450000|2021-12-09 19:17:30||97.09||97.09||97.09||97.09|17
1639077460000|2021-12-09 19:17:40|97.17||97.22||97.22||97.17||26
1639077470000|2021-12-09 19:17:50|97.17||97.17||97.17||97.17||13
1639077480000|2021-12-09 19:18:00|97.22||97.17||97.22||97.17||20
1639077490000|2021-12-09 19:18:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|79
1639077520000|2021-12-09 19:18:40|||||||||600
1639077530000|2021-12-09 19:18:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|219
1639077540000|2021-12-09 19:19:00|97.22||97.22||97.22||97.22||0
1639077620000|2021-12-09 19:20:20||97.14||97.14||97.14||97.09|0
1639077650000|2021-12-09 19:20:50|||||||||13
1639077670000|2021-12-09 19:21:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|2
1639077680000|2021-12-09 19:21:20|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|12
1639077700000|2021-12-09 19:21:40|97.17||97.17||97.17||97.17||0
1639077710000|2021-12-09 19:21:50|97.22||97.22||97.22||97.22||0
1639077730000|2021-12-09 19:22:10||97.14||97.14||97.14||97.14|0
1639077750000|2021-12-09 19:22:30|||||||||13
1639077770000|2021-12-09 19:22:50|||||||||14
1639077790000|2021-12-09 19:23:10|||||||||13
1639077800000|2021-12-09 19:23:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|16
1639077810000|2021-12-09 19:23:30|||||||||13
1639077830000|2021-12-09 19:23:50|||||||||13
1639077850000|2021-12-09 19:24:10|||||||||13
1639077870000|2021-12-09 19:24:30|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|13
1639077880000|2021-12-09 19:24:40||97.19||97.14||97.19||97.14|4
1639077930000|2021-12-09 19:25:30|97.22||97.22||97.22||97.22||0
1639077950000|2021-12-09 19:25:50|97.27||97.27||97.27||97.27||0
1639077960000|2021-12-09 19:26:00|97.22||97.22||97.22||97.22||0
1639078010000|2021-12-09 19:26:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|3
1639078020000|2021-12-09 19:27:00|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|0
1639078030000|2021-12-09 19:27:10|97.17||97.17||97.17||97.17||0
1639078060000|2021-12-09 19:27:40|||||||||11
1639078090000|2021-12-09 19:28:10|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|18
1639078100000|2021-12-09 19:28:20|97.12|97.09|97.17|97.04|97.17|97.09|97.12|97.04|17
1639078120000|2021-12-09 19:28:40||97.09||97.04||97.09||97.04|0
1639078130000|2021-12-09 19:28:50|97.12||97.12||97.12||97.12||0
1639078140000|2021-12-09 19:29:00|97.17||97.17||97.17||97.17||0
1639078150000|2021-12-09 19:29:10|97.12||97.12||97.12||97.12||0
1639078160000|2021-12-09 19:29:20|||||||||13
1639078180000|2021-12-09 19:29:40|||||||||13
1639078200000|2021-12-09 19:30:00|||||||||13
1639078220000|2021-12-09 19:30:20|||||||||13
1639078240000|2021-12-09 19:30:40|||||||||13
1639078260000|2021-12-09 19:31:00||96.99||97.04||97.04||96.99|296
1639078270000|2021-12-09 19:31:10||96.99||96.99||96.99||96.99|30
1639078300000|2021-12-09 19:31:40|||||||||12
1639078390000|2021-12-09 19:33:10|97.07||97.07||97.07||97.07||0
1639078410000|2021-12-09 19:33:30|||||||||13
1639078430000|2021-12-09 19:33:50|||||||||13
1639078450000|2021-12-09 19:34:10|||||||||13
1639078470000|2021-12-09 19:34:30|||||||||37
1639078490000|2021-12-09 19:34:50|||||||||13
1639078510000|2021-12-09 19:35:10|||||||||13
1639078530000|2021-12-09 19:35:30|||||||||13
1639078540000|2021-12-09 19:35:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|20
1639078610000|2021-12-09 19:36:50|||||||||13
1639078630000|2021-12-09 19:37:10|||||||||13
1639078650000|2021-12-09 19:37:30|||||||||13
1639078670000|2021-12-09 19:37:50|||||||||13
1639078690000|2021-12-09 19:38:10|||||||||13
1639078700000|2021-12-09 19:38:20|||||||||20
1639078720000|2021-12-09 19:38:40|||||||||13
1639078740000|2021-12-09 19:39:00|||||||||13
1639078770000|2021-12-09 19:39:30||96.89||96.89||96.89||96.89|60
1639078780000|2021-12-09 19:39:40||96.94||96.89||96.94||96.89|5
1639078810000|2021-12-09 19:40:10||96.94||96.89||96.94||96.89|0
1639078820000|2021-12-09 19:40:20|96.97|96.94|96.97|96.89|97.02|96.94|96.97|96.89|39
1639078830000|2021-12-09 19:40:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|53
1639078840000|2021-12-09 19:40:40|||||||||13
1639078850000|2021-12-09 19:40:50|||||||||38
1639078860000|2021-12-09 19:41:00|||||||||15
1639078880000|2021-12-09 19:41:20|97.07||97.02||97.07||97.02||58
1639078900000|2021-12-09 19:41:40|||||||||13
1639078920000|2021-12-09 19:42:00|||||||||13
1639078940000|2021-12-09 19:42:20|||||||||13
1639078960000|2021-12-09 19:42:40|||||||||13
1639078980000|2021-12-09 19:43:00|||||||||8
1639078990000|2021-12-09 19:43:10|||||||||65
1639079000000|2021-12-09 19:43:20|||||||||52
1639079020000|2021-12-09 19:43:40|||||||||4
1639079080000|2021-12-09 19:44:40|||||||||10
1639079110000|2021-12-09 19:45:10|||||||||42
1639079120000|2021-12-09 19:45:20|||||||||5
1639079170000|2021-12-09 19:46:10|||||||||60
1639079210000|2021-12-09 19:46:50|||||||||13
1639079230000|2021-12-09 19:47:10|||||||||6
1639079250000|2021-12-09 19:47:30|||||||||13
1639079290000|2021-12-09 19:48:10|||||||||4
1639079310000|2021-12-09 19:48:30|||||||||13
1639079320000|2021-12-09 19:48:40|||||||||3
1639079340000|2021-12-09 19:49:00|||||||||13
1639079350000|2021-12-09 19:49:10|||||||||19
1639079360000|2021-12-09 19:49:20|||||||||13
1639079370000|2021-12-09 19:49:30|||||||||13
1639079390000|2021-12-09 19:49:50|||||||||21
1639079410000|2021-12-09 19:50:10|||||||||1
1639079440000|2021-12-09 19:50:40|||||||||33
1639079450000|2021-12-09 19:50:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|4
1639079460000|2021-12-09 19:51:00|97.02||96.97||97.02||96.97||0
1639079470000|2021-12-09 19:51:10|||||||||13
1639079480000|2021-12-09 19:51:20|97.02||97.02||97.02||97.02||0
1639079490000|2021-12-09 19:51:30|96.97||96.97||96.97||96.97||13
1639079510000|2021-12-09 19:51:50|||||||||13
1639079520000|2021-12-09 19:52:00|||||||||13
1639079540000|2021-12-09 19:52:20|97.02||97.02||97.02||97.02||0
1639079550000|2021-12-09 19:52:30|96.97||96.97||96.97||96.97||13
1639079560000|2021-12-09 19:52:40|97.02||96.97||97.02||96.97||21
1639079570000|2021-12-09 19:52:50||96.84||96.84||96.84||96.84|0
1639079630000|2021-12-09 19:53:50|96.92||96.92||96.92||96.92||0
1639079650000|2021-12-09 19:54:10|96.97||96.97||96.97||96.97||0
1639079680000|2021-12-09 19:54:40|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|22
1639079690000|2021-12-09 19:54:50|96.97||97.02||97.02||96.97||22
1639079700000|2021-12-09 19:55:00|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|6
1639079710000|2021-12-09 19:55:10|96.92||96.92||96.92||96.92||0
1639079720000|2021-12-09 19:55:20|96.97||96.97||96.97||96.97||0
1639079760000|2021-12-09 19:56:00||96.89||96.89||96.89||96.89|0
1639079770000|2021-12-09 19:56:10|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|72
1639079790000|2021-12-09 19:56:30|96.92||96.97||96.97||96.92||0
1639079810000|2021-12-09 19:56:50|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|16
1639079820000|2021-12-09 19:57:00|96.97||96.97||96.97||96.92||0
1639079830000|2021-12-09 19:57:10|96.92||96.92||96.92||96.92||0
1639079860000|2021-12-09 19:57:40|96.97||96.97||96.97||96.97||0
1639079880000|2021-12-09 19:58:00|96.92||96.92||96.92||96.92||0
1639079890000|2021-12-09 19:58:10|96.97||96.97||96.97||96.97||0
1639079900000|2021-12-09 19:58:20|||||||||11
1639079920000|2021-12-09 19:58:40||96.89||96.84||96.89||96.84|15
1639079930000|2021-12-09 19:58:50|96.92||96.92||96.92||96.92||54
1639079940000|2021-12-09 19:59:00|96.97||96.97||96.97||96.97||3
1639079950000|2021-12-09 19:59:10|96.92||96.92||96.92||96.92||13
1639079960000|2021-12-09 19:59:20|||||||||33
1639079970000|2021-12-09 19:59:30|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|14
1639079980000|2021-12-09 19:59:40|96.92||96.92||96.92||96.92||50
1639079990000|2021-12-09 19:59:50|96.97||96.92||96.97||96.92||0
1639080000000|2021-12-09 20:00:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|8
1639080010000|2021-12-09 20:00:10|96.92||96.97||96.97||96.92||0
1639080030000|2021-12-09 20:00:30|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|54
1639080040000|2021-12-09 20:00:40|||||||||14
1639080050000|2021-12-09 20:00:50||96.84||96.84||96.84||96.84|11
1639080070000|2021-12-09 20:01:10|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|217
1639080080000|2021-12-09 20:01:20||96.84||96.84||96.84||96.84|29
1639080090000|2021-12-09 20:01:30||96.89||96.89||96.89||96.89|0
1639080100000|2021-12-09 20:01:40||96.84||96.84||96.84||96.84|21
1639080110000|2021-12-09 20:01:50|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|11
1639080130000|2021-12-09 20:02:10|||||||||20
1639080150000|2021-12-09 20:02:30|||||||||27
1639080170000|2021-12-09 20:02:50|||||||||13
1639080180000|2021-12-09 20:03:00|97.02||97.02||97.02||96.97||71
1639080190000|2021-12-09 20:03:10||96.94||96.89||96.94||96.89|10
1639080200000|2021-12-09 20:03:20|96.97||96.97||97.02||96.97||0
1639080210000|2021-12-09 20:03:30|||||||||11
1639080260000|2021-12-09 20:04:20|97.02||96.97||97.02||96.97||7
1639080270000|2021-12-09 20:04:30|||||||||13
1639080290000|2021-12-09 20:04:50||96.84||96.84||96.84||96.84|76
1639080310000|2021-12-09 20:05:10|96.92||96.97||96.97||96.92||0
1639080320000|2021-12-09 20:05:20|96.92||96.97||96.97||96.92||0
1639080330000|2021-12-09 20:05:30|96.92||96.97||96.97||96.92||0
1639080340000|2021-12-09 20:05:40|96.92||96.97||96.97||96.92||0
1639080350000|2021-12-09 20:05:50|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|14
1639080360000|2021-12-09 20:06:00|96.92||96.92||96.97||96.92||0
1639080370000|2021-12-09 20:06:10|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|1
1639080400000|2021-12-09 20:06:40|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|7
1639080410000|2021-12-09 20:06:50|96.92||96.92||96.97||96.92||60
1639080430000|2021-12-09 20:07:10|||||||||1
1639080440000|2021-12-09 20:07:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|1
1639080450000|2021-12-09 20:07:30|||||||||84
1639080460000|2021-12-09 20:07:40||96.79||96.79||96.79||96.79|66
1639080480000|2021-12-09 20:08:00|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|25
1639080500000|2021-12-09 20:08:20|96.87||96.92||96.92||96.87||0
1639080520000|2021-12-09 20:08:40||96.84||96.79||96.84||96.79|13
1639080530000|2021-12-09 20:08:50|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|26
1639080540000|2021-12-09 20:09:00|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|21
1639080550000|2021-12-09 20:09:10|96.87||96.92||96.92||96.87||0
1639080560000|2021-12-09 20:09:20|96.87||96.92||96.92||96.87||0
1639080570000|2021-12-09 20:09:30|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|20
1639080590000|2021-12-09 20:09:50|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|14
1639080600000|2021-12-09 20:10:00|96.92||96.87||96.92||96.87||0
1639080610000|2021-12-09 20:10:10|96.92||96.87||96.92||96.87||0
1639080620000|2021-12-09 20:10:20|96.92||96.92||96.92||96.92||0
1639080630000|2021-12-09 20:10:30|96.87||96.87||96.87||96.87||0
1639080640000|2021-12-09 20:10:40|96.92||96.92||96.92||96.87||200
1639080660000|2021-12-09 20:11:00||96.84||96.79||96.84||96.79|7
1639080670000|2021-12-09 20:11:10|96.87||96.92||96.92||96.87||80
1639080680000|2021-12-09 20:11:20|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|12
1639080690000|2021-12-09 20:11:30|96.92|96.74|96.87|96.74|96.92|96.74|96.87|96.74|122
1639080700000|2021-12-09 20:11:40|||||||||26
1639080710000|2021-12-09 20:11:50||96.79||96.74||96.79||96.74|17
1639080720000|2021-12-09 20:12:00|96.82||96.87||96.87||96.82||0
1639080730000|2021-12-09 20:12:10|96.82||96.82||96.87||96.82||40
1639080740000|2021-12-09 20:12:20|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|17
1639080750000|2021-12-09 20:12:30|96.82||96.87||96.87||96.82||0
1639080760000|2021-12-09 20:12:40|96.82||96.82||96.87||96.82||469
1639080780000|2021-12-09 20:13:00|||||||||13
1639080800000|2021-12-09 20:13:20|96.87||96.82||96.87||96.82||17
1639080810000|2021-12-09 20:13:30|96.87||96.87||96.87||96.87||0
1639080830000|2021-12-09 20:13:50|||||||||6
1639080840000|2021-12-09 20:14:00|96.82||96.82||96.87||96.82||0
1639080850000|2021-12-09 20:14:10|96.87||96.87||96.87||96.87||0
1639080880000|2021-12-09 20:14:40|96.82||96.82||96.82||96.82||0
1639080890000|2021-12-09 20:14:50|96.87||96.87||96.87||96.87||0
1639080900000|2021-12-09 20:15:00|96.82||96.82||96.82||96.82||0
1639080920000|2021-12-09 20:15:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1639080930000|2021-12-09 20:15:30|||||||||27
1639080950000|2021-12-09 20:15:50|||||||||14
1639080970000|2021-12-09 20:16:10|||||||||46
1639080980000|2021-12-09 20:16:20|||||||||4
1639080990000|2021-12-09 20:16:30|96.82||96.82||96.82||96.82||8
1639081000000|2021-12-09 20:16:40||96.74||96.74||96.74||96.74|0
1639081020000|2021-12-09 20:17:00|||||||||1
1639081030000|2021-12-09 20:17:10|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|11
1639081040000|2021-12-09 20:17:20|96.77||96.82||96.82||96.77||0
1639081060000|2021-12-09 20:17:40||96.74||96.74||96.74||96.74|0
1639081070000|2021-12-09 20:17:50|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|2
1639081080000|2021-12-09 20:18:00|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|0
1639081100000|2021-12-09 20:18:20|96.77||96.77||96.77||96.77||0
1639081110000|2021-12-09 20:18:30|96.82||96.82||96.82||96.82||0
1639081120000|2021-12-09 20:18:40|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|0
1639081130000|2021-12-09 20:18:50|96.82||96.77||96.82||96.77||1
1639081150000|2021-12-09 20:19:10|96.82||96.82||96.82||96.82||0
1639081160000|2021-12-09 20:19:20|96.77||96.82||96.82||96.77||0
1639081190000|2021-12-09 20:19:50||96.74||96.74||96.74||96.74|126
1639081210000|2021-12-09 20:20:10|||||||||113
1639081230000|2021-12-09 20:20:30|||||||||45
1639081240000|2021-12-09 20:20:40|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|19
1639081270000|2021-12-09 20:21:10||96.74||96.74||96.74||96.69|0
1639081280000|2021-12-09 20:21:20|||||||||13
1639081300000|2021-12-09 20:21:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|23
1639081360000|2021-12-09 20:22:40|||||||||10
1639081380000|2021-12-09 20:23:00|||||||||2
1639081420000|2021-12-09 20:23:40|||||||||1
1639081460000|2021-12-09 20:24:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|22
1639081480000|2021-12-09 20:24:40|||||||||26
1639081500000|2021-12-09 20:25:00|||||||||26
1639081510000|2021-12-09 20:25:10|||||||||2
1639081530000|2021-12-09 20:25:30|||||||||9
1639081540000|2021-12-09 20:25:40|||||||||26
1639081550000|2021-12-09 20:25:50|||||||||36
1639081560000|2021-12-09 20:26:00|||||||||400
1639081570000|2021-12-09 20:26:10|||||||||4
1639081600000|2021-12-09 20:26:40|96.77||96.72||96.77||96.72||39
1639081640000|2021-12-09 20:27:20|96.77||96.77||96.77||96.77||0
1639081650000|2021-12-09 20:27:30|||||||||93
1639081670000|2021-12-09 20:27:50|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|16
1639081690000|2021-12-09 20:28:10||96.69||96.69||96.69||96.69|138
1639081710000|2021-12-09 20:28:30|||||||||26
1639081720000|2021-12-09 20:28:40|||||||||1
1639081730000|2021-12-09 20:28:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|32
1639081750000|2021-12-09 20:29:10|||||||||109
1639081760000|2021-12-09 20:29:20|||||||||24
1639081770000|2021-12-09 20:29:30|||||||||60
1639081790000|2021-12-09 20:29:50|||||||||121
1639081800000|2021-12-09 20:30:00|||||||||14
1639081810000|2021-12-09 20:30:10|96.87||96.87||96.87||96.87||0
1639081850000|2021-12-09 20:30:50||96.79||96.79||96.79||96.79|0
1639082070000|2021-12-09 20:34:30||96.74||96.74||96.74||96.74|39
1639082080000|2021-12-09 20:34:40|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|1
1639082280000|2021-12-09 20:38:00|||||||||23
1639082290000|2021-12-09 20:38:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|6
1639082300000|2021-12-09 20:38:20|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|21
1639082310000|2021-12-09 20:38:30|96.92||96.97||96.97||96.92||0
1639082320000|2021-12-09 20:38:40|96.92||96.97||96.97||96.92||0
1639082330000|2021-12-09 20:38:50|96.92||96.97||96.97||96.92||0
1639082340000|2021-12-09 20:39:00|96.92||96.97||96.97||96.92||0
1639082350000|2021-12-09 20:39:10||96.89||96.84||96.89||96.84|4
1639082360000|2021-12-09 20:39:20|96.92||96.92||96.97||96.92||0
1639082370000|2021-12-09 20:39:30|96.97||96.92||96.97||96.92||0
1639082380000|2021-12-09 20:39:40|96.97||96.97||96.97||96.92||0
1639082400000|2021-12-09 20:40:00|96.92||96.92||96.97||96.92||7
1639082410000|2021-12-09 20:40:10|96.97||96.92||96.97||96.92||2
1639082420000|2021-12-09 20:40:20|96.97||96.92||96.97||96.92||0
1639082430000|2021-12-09 20:40:30|96.97||96.97||96.97||96.97||0
1639082460000|2021-12-09 20:41:00||96.89||96.84||96.89||96.84|1
1639082470000|2021-12-09 20:41:10||96.89||96.84||96.89||96.84|0
1639082530000|2021-12-09 20:42:10|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|0
1639082590000|2021-12-09 20:43:10||96.94||96.89||96.94||96.89|1
1639082600000|2021-12-09 20:43:20|96.97|96.84|96.97|96.89|96.97|96.89|96.97|96.84|16
1639082620000|2021-12-09 20:43:40||96.84||96.84||96.84||96.84|4
1639082650000|2021-12-09 20:44:10||96.89||96.89||96.89||96.89|0
1639082790000|2021-12-09 20:46:30|||||||||5
1639082910000|2021-12-09 20:48:30|97.02||97.02||97.02||97.02||0
1639082950000|2021-12-09 20:49:10|96.97||96.97||97.02||96.97||0
1639082970000|2021-12-09 20:49:30|97.02||97.02||97.02||96.97||0
1639082980000|2021-12-09 20:49:40|96.97||97.02||97.02||96.97||0
1639082990000|2021-12-09 20:49:50|96.97||97.02||97.02||96.97||0
1639083000000|2021-12-09 20:50:00|96.97||96.97||96.97||96.97||0
1639083180000|2021-12-09 20:53:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|13
1639083200000|2021-12-09 20:53:20||96.94||96.94||96.94||96.94|0
1639083210000|2021-12-09 20:53:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|3
1639083220000|2021-12-09 20:53:40|||||||||2
1639083250000|2021-12-09 20:54:10|||||||||138
1639083260000|2021-12-09 20:54:20|||||||||31
1639083270000|2021-12-09 20:54:30|||||||||58
1639083280000|2021-12-09 20:54:40|||||||||20
1639083290000|2021-12-09 20:54:50|||||||||18
1639083320000|2021-12-09 20:55:20|||||||||15
1639083460000|2021-12-09 20:57:40|||||||||7
1639083480000|2021-12-09 20:58:00|||||||||11
1639083540000|2021-12-09 20:59:00|||||||||19
1639083590000|2021-12-09 20:59:50|||||||||11
1639119640000|2021-12-10 07:00:40|96.79|96.62|96.79|96.62|96.79|96.62|96.79|96.62|0
1639119660000|2021-12-10 07:01:00|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|0
1639119670000|2021-12-10 07:01:10|||||||||11
1639119680000|2021-12-10 07:01:20|96.82||96.82||96.82||96.82||0
1639119880000|2021-12-10 07:04:40|96.77|96.79|96.87|96.79|96.87|96.79|96.77|96.79|41
1639119900000|2021-12-10 07:05:00|96.82|96.64|96.82|96.64|96.82|96.64|96.82|96.64|9
1639119910000|2021-12-10 07:05:10|96.77||96.77||96.77||96.77||0
1639119920000|2021-12-10 07:05:20|96.72|96.69|96.77|96.59|96.77|96.69|96.72|96.59|0
1639120000000|2021-12-10 07:06:40|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|1
1639120040000|2021-12-10 07:07:20|96.67|96.64|96.67|96.59|96.67|96.64|96.67|96.59|1
1639120050000|2021-12-10 07:07:30||96.54||96.59||96.59||96.54|0
1639120060000|2021-12-10 07:07:40||96.54||96.59||96.59||96.54|0
1639120080000|2021-12-10 07:08:00|96.72||96.72||96.72||96.72||0
1639120130000|2021-12-10 07:08:50|96.67||96.67||96.67||96.67||0
1639120140000|2021-12-10 07:09:00|96.72||96.72||96.72||96.72||0
1639120220000|2021-12-10 07:10:20|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1639120250000|2021-12-10 07:10:50||96.59||96.59||96.59||96.59|0
1639120260000|2021-12-10 07:11:00|96.72||96.72||96.72||96.72||0
1639120270000|2021-12-10 07:11:10|96.67||96.67||96.67||96.67||0
1639120280000|2021-12-10 07:11:20||96.54||96.54||96.54||96.54|0
1639120380000|2021-12-10 07:13:00|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.49|5
1639120510000|2021-12-10 07:15:10|96.57||96.57||96.57||96.57||0
1639120520000|2021-12-10 07:15:20||96.44||96.44||96.44||96.44|1
1639120550000|2021-12-10 07:15:50|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.49|0
1639120560000|2021-12-10 07:16:00|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|0
1639120580000|2021-12-10 07:16:20|96.62|96.49|96.57|96.49|96.62|96.49|96.57|96.49|0
1639120590000|2021-12-10 07:16:30||96.44||96.44||96.44||96.44|0
1639120620000|2021-12-10 07:17:00|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.49|0
1639120640000|2021-12-10 07:17:20|96.57||96.62||96.62||96.57||0
1639120720000|2021-12-10 07:18:40|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1639120750000|2021-12-10 07:19:10||96.49||96.49||96.49||96.49|0
1639120770000|2021-12-10 07:19:30|96.77|96.54|96.77|96.64|96.77|96.64|96.77|96.54|81
1639120780000|2021-12-10 07:19:40|96.72||96.72||96.77||96.72||0
1639120810000|2021-12-10 07:20:10|96.77||96.77||96.77||96.77||5
1639120820000|2021-12-10 07:20:20|96.72||96.72||96.77||96.72||0
1639120830000|2021-12-10 07:20:30|96.77||96.72||96.77||96.72||1
1639120840000|2021-12-10 07:20:40|96.77||96.77||96.77||96.72||0
1639120870000|2021-12-10 07:21:10|96.72||96.72||96.72||96.72||0
1639120890000|2021-12-10 07:21:30|96.77||96.77||96.77||96.77||0
1639120900000|2021-12-10 07:21:40|96.72||96.72||96.72||96.72||0
1639120910000|2021-12-10 07:21:50|96.77||96.77||96.77||96.72||0
1639120950000|2021-12-10 07:22:30|96.72||96.77||96.77||96.72||0
1639120970000|2021-12-10 07:22:50|96.72||96.77||96.77||96.72||6
1639120990000|2021-12-10 07:23:10|96.72||96.72||96.72||96.72||0
1639121000000|2021-12-10 07:23:20|96.77||96.72||96.77||96.72||0
1639121040000|2021-12-10 07:24:00|96.77||96.77||96.77||96.77||0
1639121050000|2021-12-10 07:24:10|96.72||96.72||96.72||96.72||0
1639121060000|2021-12-10 07:24:20|96.77||96.77||96.77||96.77||0
1639121150000|2021-12-10 07:25:50|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|0
1639121170000|2021-12-10 07:26:10||96.74||96.74||96.74||96.74|0
1639121180000|2021-12-10 07:26:20||96.69||96.69||96.69||96.69|50
1639121220000|2021-12-10 07:27:00|||||||||12
1639121240000|2021-12-10 07:27:20||96.74||96.74||96.74||96.74|0
1639121290000|2021-12-10 07:28:10|96.87||96.87||96.87||96.82||0
1639121300000|2021-12-10 07:28:20||96.79||96.79||96.79||96.79|0
1639121550000|2021-12-10 07:32:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|28
1639121590000|2021-12-10 07:33:10|||||||||40
1639121600000|2021-12-10 07:33:20|||||||||21
1639121700000|2021-12-10 07:35:00|||||||||2
1639121850000|2021-12-10 07:37:30|||||||||8
1639122020000|2021-12-10 07:40:20|||||||||35
1639122140000|2021-12-10 07:42:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|70
1639122190000|2021-12-10 07:43:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|31
1639122230000|2021-12-10 07:43:50|96.87||96.87||96.87||96.87||7
1639122240000|2021-12-10 07:44:00|96.82||96.82||96.82||96.82||0
1639122250000|2021-12-10 07:44:10|96.87||96.87||96.87||96.87||0
1639122300000|2021-12-10 07:45:00|96.82||96.82||96.87||96.82||7
1639122310000|2021-12-10 07:45:10|96.87||96.87||96.87||96.87||0
1639122380000|2021-12-10 07:46:20||96.79||96.74||96.79||96.74|0
1639122390000|2021-12-10 07:46:30||96.79||96.74||96.79||96.74|0
1639122510000|2021-12-10 07:48:30||96.79||96.74||96.79||96.74|0
1639122520000|2021-12-10 07:48:40||96.79||96.79||96.79||96.79|0
1639122540000|2021-12-10 07:49:00||96.74||96.74||96.74||96.74|0
1639122590000|2021-12-10 07:49:50||96.79||96.79||96.79||96.79|0
1639122610000|2021-12-10 07:50:10||96.74||96.74||96.74||96.74|0
1639122840000|2021-12-10 07:54:00||96.79||96.74||96.79||96.74|0
1639122850000|2021-12-10 07:54:10||96.79||96.74||96.79||96.74|0
1639122890000|2021-12-10 07:54:50||96.79||96.74||96.79||96.74|0
1639122950000|2021-12-10 07:55:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|99
1639122960000|2021-12-10 07:56:00||96.79||96.79||96.79||96.79|4
1639123010000|2021-12-10 07:56:50|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|49
1639123060000|2021-12-10 07:57:40||96.89||96.89||96.89||96.89|14
1639123080000|2021-12-10 07:58:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|14
1639123110000|2021-12-10 07:58:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|36
1639123120000|2021-12-10 07:58:40||96.84||96.84||96.84||96.84|0
1639123140000|2021-12-10 07:59:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|10
1639123150000|2021-12-10 07:59:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|21
1639123170000|2021-12-10 07:59:30|||||||||94
1639123180000|2021-12-10 07:59:40|||||||||50
1639123190000|2021-12-10 07:59:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|52
1639123200000|2021-12-10 08:00:00|97.07|96.99|97.07|96.94|97.17|97.04|97.02|96.94|288
1639123210000|2021-12-10 08:00:10|97.02|96.99|97.02|96.89|97.07|96.99|97.02|96.89|54
1639123220000|2021-12-10 08:00:20|96.97|96.94|97.02|96.94|97.07|96.94|96.97|96.89|154
1639123230000|2021-12-10 08:00:30|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|34
1639123240000|2021-12-10 08:00:40|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|81
1639123250000|2021-12-10 08:00:50|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|53
1639123260000|2021-12-10 08:01:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|106
1639123270000|2021-12-10 08:01:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|117
1639123280000|2021-12-10 08:01:20|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|412
1639123300000|2021-12-10 08:01:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|293
1639123310000|2021-12-10 08:01:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|62
1639123320000|2021-12-10 08:02:00|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|141
1639123340000|2021-12-10 08:02:20|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|78
1639123360000|2021-12-10 08:02:40|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|100
1639123370000|2021-12-10 08:02:50|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|40
1639123380000|2021-12-10 08:03:00|97.22||97.22||97.22||97.17||11
1639123390000|2021-12-10 08:03:10||97.14||97.14||97.14||97.14|50
1639123400000|2021-12-10 08:03:20|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|50
1639123410000|2021-12-10 08:03:30|97.27||97.22||97.27||97.22||21
1639123440000|2021-12-10 08:04:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|49
1639123450000|2021-12-10 08:04:10|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.09|70
1639123460000|2021-12-10 08:04:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|1
1639123470000|2021-12-10 08:04:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|51
1639123480000|2021-12-10 08:04:40|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|106
1639123490000|2021-12-10 08:04:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|13
1639123500000|2021-12-10 08:05:00|||||||||30
1639123510000|2021-12-10 08:05:10|||||||||22
1639123530000|2021-12-10 08:05:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|171
1639123540000|2021-12-10 08:05:40|||||||||4
1639123550000|2021-12-10 08:05:50|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|61
1639123560000|2021-12-10 08:06:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|13
1639123570000|2021-12-10 08:06:10|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|21
1639123580000|2021-12-10 08:06:20||97.29||97.29||97.29||97.29|9
1639123590000|2021-12-10 08:06:30|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|4
1639123600000|2021-12-10 08:06:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|17
1639123610000|2021-12-10 08:06:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|0
1639123620000|2021-12-10 08:07:00|97.47|97.29|97.42|97.34|97.47|97.34|97.42|97.29|53
1639123630000|2021-12-10 08:07:10|97.47||97.42||97.47||97.42||5
1639123640000|2021-12-10 08:07:20|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|6
1639123650000|2021-12-10 08:07:30|97.47||97.42||97.47||97.42||0
1639123660000|2021-12-10 08:07:40|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|9
1639123670000|2021-12-10 08:07:50||97.34||97.34||97.39||97.34|14
1639123680000|2021-12-10 08:08:00|97.42|97.39|97.42|97.34|97.47|97.39|97.42|97.34|31
1639123690000|2021-12-10 08:08:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|36
1639123700000|2021-12-10 08:08:20|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|34
1639123710000|2021-12-10 08:08:30|97.52||97.47||97.52||97.47||0
1639123720000|2021-12-10 08:08:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|43
1639123740000|2021-12-10 08:09:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|59
1639123750000|2021-12-10 08:09:10|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|6
1639123760000|2021-12-10 08:09:20|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|8
1639123770000|2021-12-10 08:09:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|112
1639123780000|2021-12-10 08:09:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|11
1639123800000|2021-12-10 08:10:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|74
1639123810000|2021-12-10 08:10:10|97.32|97.29|97.32|97.19|97.32|97.29|97.32|97.19|58
1639123820000|2021-12-10 08:10:20|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|6
1639123830000|2021-12-10 08:10:30||97.24||97.24||97.24||97.19|0
1639123840000|2021-12-10 08:10:40||97.19||97.24||97.24||97.19|0
1639123850000|2021-12-10 08:10:50|97.27|97.19|97.27|97.19|97.27|97.24|97.27|97.19|10
1639123860000|2021-12-10 08:11:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|3
1639123870000|2021-12-10 08:11:10||97.19||97.19||97.24||97.19|0
1639123880000|2021-12-10 08:11:20|97.27|97.14|97.22|97.14|97.27|97.14|97.22|97.14|143
1639123920000|2021-12-10 08:12:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|132
1639123930000|2021-12-10 08:12:10|97.32||97.27||97.32||97.27||15
1639123940000|2021-12-10 08:12:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|1
1639123950000|2021-12-10 08:12:30|97.27|97.19|97.27|97.19|97.27|97.24|97.27|97.19|0
1639123970000|2021-12-10 08:12:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|40
1639123980000|2021-12-10 08:13:00|97.17|97.09|97.17|97.04|97.17|97.09|97.17|97.04|55
1639123990000|2021-12-10 08:13:10||97.09||97.09||97.09||97.04|0
1639124010000|2021-12-10 08:13:30|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|1
1639124020000|2021-12-10 08:13:40|||||||||1
1639124040000|2021-12-10 08:14:00|97.17||97.12||97.17||97.12||16
1639124050000|2021-12-10 08:14:10||96.99||97.04||97.04||96.99|15
1639124060000|2021-12-10 08:14:20||96.99||96.99||97.04||96.99|8
1639124070000|2021-12-10 08:14:30|97.07|97.04|97.12|97.04|97.12|97.04|97.07|96.99|1
1639124080000|2021-12-10 08:14:40|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|0
1639124090000|2021-12-10 08:14:50|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|0
1639124100000|2021-12-10 08:15:00||97.04||97.04||97.04||96.99|13
1639124110000|2021-12-10 08:15:10|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|29
1639124120000|2021-12-10 08:15:20|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|29
1639124130000|2021-12-10 08:15:30|97.07||97.07||97.07||97.07||1
1639124140000|2021-12-10 08:15:40||96.94||96.94||96.99||96.94|7
1639124150000|2021-12-10 08:15:50||96.99||96.99||96.99||96.94|0
1639124160000|2021-12-10 08:16:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|23
1639124170000|2021-12-10 08:16:10|||||||||2
1639124180000|2021-12-10 08:16:20|97.12||97.07||97.12||97.07||3
1639124190000|2021-12-10 08:16:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|21
1639124200000|2021-12-10 08:16:40|97.17||97.12||97.17||97.12||33
1639124220000|2021-12-10 08:17:00|||||||||7
1639124230000|2021-12-10 08:17:10|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|40
1639124250000|2021-12-10 08:17:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|31
1639124270000|2021-12-10 08:17:50|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|429
1639124280000|2021-12-10 08:18:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|37
1639124290000|2021-12-10 08:18:10|||||||||104
1639124300000|2021-12-10 08:18:20|||||||||4
1639124310000|2021-12-10 08:18:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|4
1639124320000|2021-12-10 08:18:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|95
1639124330000|2021-12-10 08:18:50|97.22|97.14|97.22|97.14|97.22|97.19|97.22|97.14|122
1639124340000|2021-12-10 08:19:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|2
1639124350000|2021-12-10 08:19:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|31
1639124360000|2021-12-10 08:19:20|||||||||25
1639124380000|2021-12-10 08:19:40|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|86
1639124400000|2021-12-10 08:20:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|58
1639124430000|2021-12-10 08:20:30|||||||||2
1639124450000|2021-12-10 08:20:50|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|65
1639124460000|2021-12-10 08:21:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|22
1639124480000|2021-12-10 08:21:20|||||||||61
1639124490000|2021-12-10 08:21:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|33
1639124500000|2021-12-10 08:21:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|47
1639124520000|2021-12-10 08:22:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1639124530000|2021-12-10 08:22:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|39
1639124570000|2021-12-10 08:22:50|||||||||21
1639124590000|2021-12-10 08:23:10|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|8819
1639124600000|2021-12-10 08:23:20|||||||||2502
1639124610000|2021-12-10 08:23:30||97.24||97.24||97.24||97.24|111
1639124620000|2021-12-10 08:23:40|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|0
1639124650000|2021-12-10 08:24:10|||||||||1
1639124660000|2021-12-10 08:24:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|54
1639124700000|2021-12-10 08:25:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|58
1639124740000|2021-12-10 08:25:40|||||||||2
1639124760000|2021-12-10 08:26:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|72
1639124770000|2021-12-10 08:26:10||97.24||97.29||97.29||97.24|44
1639124790000|2021-12-10 08:26:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|38
1639124800000|2021-12-10 08:26:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|29
1639124810000|2021-12-10 08:26:50||97.24||97.29||97.29||97.24|23
1639124820000|2021-12-10 08:27:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|86
1639124830000|2021-12-10 08:27:10|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|19
1639124840000|2021-12-10 08:27:20|97.32||97.32||97.32||97.32||1
1639124880000|2021-12-10 08:28:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|302
1639124890000|2021-12-10 08:28:10|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|98
1639124900000|2021-12-10 08:28:20|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|305
1639124910000|2021-12-10 08:28:30|97.37|97.19|97.27|97.19|97.37|97.19|97.27|97.19|7
1639124930000|2021-12-10 08:28:50|||||||||6
1639124980000|2021-12-10 08:29:40|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|34
1639124990000|2021-12-10 08:29:50|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|17
1639125010000|2021-12-10 08:30:10|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|11
1639125050000|2021-12-10 08:30:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|41
1639125080000|2021-12-10 08:31:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|43
1639125100000|2021-12-10 08:31:40|||||||||10000
1639125110000|2021-12-10 08:31:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|20
1639125120000|2021-12-10 08:32:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|2
1639125150000|2021-12-10 08:32:30||97.14||97.19||97.19||97.14|9
1639125160000|2021-12-10 08:32:40||97.14||97.19||97.19||97.14|52
1639125190000|2021-12-10 08:33:10|97.32||97.27||97.32||97.27||74
1639125200000|2021-12-10 08:33:20||97.14||97.14||97.14||97.14|5
1639125210000|2021-12-10 08:33:30|97.22||97.22||97.22||97.22||0
1639125220000|2021-12-10 08:33:40|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|5
1639125230000|2021-12-10 08:33:50|97.27||97.22||97.27||97.22||0
1639125240000|2021-12-10 08:34:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|73
1639125280000|2021-12-10 08:34:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|64
1639125290000|2021-12-10 08:34:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|22
1639125310000|2021-12-10 08:35:10||97.14||97.14||97.14||97.14|9
1639125320000|2021-12-10 08:35:20|97.22||97.27||97.27||97.22||0
1639125330000|2021-12-10 08:35:30||97.19||97.19||97.19||97.19|0
1639125340000|2021-12-10 08:35:40|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|3
1639125350000|2021-12-10 08:35:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|6
1639125360000|2021-12-10 08:36:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|20
1639125370000|2021-12-10 08:36:10|||||||||6
1639125380000|2021-12-10 08:36:20||96.99||96.99||96.99||96.99|20
1639125390000|2021-12-10 08:36:30|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|47
1639125400000|2021-12-10 08:36:40|97.12||97.07||97.12||97.07||1
1639125410000|2021-12-10 08:36:50|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|136
1639125420000|2021-12-10 08:37:00||97.04||97.04||97.04||97.04|11
1639125430000|2021-12-10 08:37:10|||||||||60
1639125440000|2021-12-10 08:37:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|2
1639125450000|2021-12-10 08:37:30||96.94||96.99||96.99||96.94|43
1639125470000|2021-12-10 08:37:50|||||||||8
1639125480000|2021-12-10 08:38:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|177
1639125500000|2021-12-10 08:38:20|||||||||75
1639125520000|2021-12-10 08:38:40|||||||||63
1639125540000|2021-12-10 08:39:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|54
1639125560000|2021-12-10 08:39:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|151
1639125570000|2021-12-10 08:39:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|48
1639125590000|2021-12-10 08:39:50|||||||||3
1639125610000|2021-12-10 08:40:10|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|61
1639125620000|2021-12-10 08:40:20||96.99||96.99||96.99||96.94|2
1639125640000|2021-12-10 08:40:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|99
1639125660000|2021-12-10 08:41:00|||||||||2
1639125670000|2021-12-10 08:41:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|23
1639125750000|2021-12-10 08:42:30|97.22||97.22||97.22||97.22||0
1639125770000|2021-12-10 08:42:50|97.27|97.14|97.27|97.14|97.27|97.14|97.27|97.14|1
1639125780000|2021-12-10 08:43:00|97.22||97.22||97.22||97.22||0
1639125790000|2021-12-10 08:43:10||97.09||97.09||97.14||97.09|38
1639125800000|2021-12-10 08:43:20||97.14||97.09||97.14||97.09|0
1639125810000|2021-12-10 08:43:30|97.17||97.17||97.22||97.17||1
1639125830000|2021-12-10 08:43:50|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|141
1639125840000|2021-12-10 08:44:00||97.09||97.09||97.09||97.09|1
1639125850000|2021-12-10 08:44:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|154
1639125860000|2021-12-10 08:44:20|||||||||4
1639125890000|2021-12-10 08:44:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|30
1639125900000|2021-12-10 08:45:00|||||||||1
1639125950000|2021-12-10 08:45:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|26
1639125970000|2021-12-10 08:46:10|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|107
1639125990000|2021-12-10 08:46:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|177
1639126000000|2021-12-10 08:46:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|26
1639126010000|2021-12-10 08:46:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|3
1639126020000|2021-12-10 08:47:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|8
1639126030000|2021-12-10 08:47:10|97.32||97.32||97.32||97.27||0
1639126040000|2021-12-10 08:47:20|97.27||97.27||97.27||97.27||0
1639126050000|2021-12-10 08:47:30|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|38
1639126060000|2021-12-10 08:47:40|97.22||97.27||97.27||97.22||1
1639126070000|2021-12-10 08:47:50|97.22||97.22||97.27||97.22||0
1639126080000|2021-12-10 08:48:00|97.27||97.27||97.27||97.27||7
1639126090000|2021-12-10 08:48:10|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|6
1639126120000|2021-12-10 08:48:40|97.27||97.27||97.27||97.27||1
1639126130000|2021-12-10 08:48:50|97.22||97.22||97.22||97.22||0
1639126140000|2021-12-10 08:49:00|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|60
1639126150000|2021-12-10 08:49:10|97.22||97.27||97.27||97.22||1
1639126160000|2021-12-10 08:49:20|97.32|97.19|97.32|97.24|97.32|97.24|97.32|97.19|0
1639126200000|2021-12-10 08:50:00|||||||||6
1639126210000|2021-12-10 08:50:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|5020
1639126220000|2021-12-10 08:50:20|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|1
1639126230000|2021-12-10 08:50:30|97.32||97.37||97.37||97.32||5000
1639126240000|2021-12-10 08:50:40||97.29||97.24||97.29||97.24|9
1639126250000|2021-12-10 08:50:50|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|90
1639126260000|2021-12-10 08:51:00|||||||||645
1639126270000|2021-12-10 08:51:10|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|100
1639126300000|2021-12-10 08:51:40|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|155
1639126310000|2021-12-10 08:51:50|97.47|97.34|97.47|97.39|97.47|97.39|97.47|97.34|100
1639126320000|2021-12-10 08:52:00|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|7
1639126330000|2021-12-10 08:52:10|97.42||97.42||97.47||97.42||1
1639126340000|2021-12-10 08:52:20|97.47||97.47||97.47||97.47||0
1639126350000|2021-12-10 08:52:30|97.42||97.42||97.42||97.42||0
1639126360000|2021-12-10 08:52:40|97.47||97.42||97.47||97.42||2
1639126370000|2021-12-10 08:52:50|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|8
1639126380000|2021-12-10 08:53:00|97.47|97.34|97.42|97.34|97.47|97.39|97.42|97.34|381
1639126390000|2021-12-10 08:53:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|220
1639126410000|2021-12-10 08:53:30||97.24||97.29||97.29||97.24|15
1639126420000|2021-12-10 08:53:40|||||||||50
1639126480000|2021-12-10 08:54:40|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|139
1639126510000|2021-12-10 08:55:10|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|24
1639126520000|2021-12-10 08:55:20|97.42||97.42||97.42||97.42||0
1639126540000|2021-12-10 08:55:40|97.47||97.42||97.47||97.42||0
1639126550000|2021-12-10 08:55:50|||||||||282
1639126610000|2021-12-10 08:56:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|67
1639126620000|2021-12-10 08:57:00|97.42||97.37||97.42||97.37||6
1639126630000|2021-12-10 08:57:10|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|161
1639126640000|2021-12-10 08:57:20|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|16
1639126650000|2021-12-10 08:57:30|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|1
1639126660000|2021-12-10 08:57:40|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|2
1639126670000|2021-12-10 08:57:50|||||||||1
1639126690000|2021-12-10 08:58:10|||||||||18
1639126700000|2021-12-10 08:58:20|||||||||1
1639126720000|2021-12-10 08:58:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|69
1639126730000|2021-12-10 08:58:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|32
1639126740000|2021-12-10 08:59:00|97.47||97.47||97.47||97.42||25
1639126750000|2021-12-10 08:59:10|97.42||97.42||97.42||97.42||0
1639126760000|2021-12-10 08:59:20|||||||||2
1639126770000|2021-12-10 08:59:30|||||||||1
1639126790000|2021-12-10 08:59:50|||||||||500
1639126800000|2021-12-10 09:00:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|99
1639126810000|2021-12-10 09:00:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|434
1639126820000|2021-12-10 09:00:20|97.42||97.37||97.42||97.37||9
1639126830000|2021-12-10 09:00:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|23
1639126840000|2021-12-10 09:00:40|97.37|97.29|97.42|97.29|97.42|97.34|97.37|97.29|5
1639126850000|2021-12-10 09:00:50||97.34||97.34||97.34||97.34|0
1639126860000|2021-12-10 09:01:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|22
1639126870000|2021-12-10 09:01:10|97.42||97.42||97.42||97.37||2
1639126880000|2021-12-10 09:01:20|97.37||97.37||97.37||97.37||0
1639126890000|2021-12-10 09:01:30|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|8
1639126920000|2021-12-10 09:02:00|||||||||10
1639126950000|2021-12-10 09:02:30|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|32
1639126960000|2021-12-10 09:02:40|97.37||97.37||97.37||97.32||0
1639126970000|2021-12-10 09:02:50||97.29||97.29||97.29||97.29|0
1639126990000|2021-12-10 09:03:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|17
1639127010000|2021-12-10 09:03:30|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|3
1639127030000|2021-12-10 09:03:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|2
1639127040000|2021-12-10 09:04:00|||||||||124
1639127060000|2021-12-10 09:04:20|||||||||115
1639127130000|2021-12-10 09:05:30||97.34||97.34||97.34||97.34|70
1639127140000|2021-12-10 09:05:40||97.39||97.39||97.39||97.39|0
1639127150000|2021-12-10 09:05:50|||||||||5
1639127160000|2021-12-10 09:06:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|6
1639127200000|2021-12-10 09:06:40|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|93
1639127220000|2021-12-10 09:07:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|23
1639127230000|2021-12-10 09:07:10|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|8
1639127260000|2021-12-10 09:07:40|97.47||97.47||97.47||97.42||2
1639127270000|2021-12-10 09:07:50|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|20
1639127280000|2021-12-10 09:08:00||97.39||97.39||97.39||97.34|0
1639127290000|2021-12-10 09:08:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|9
1639127360000|2021-12-10 09:09:20|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|12
1639127370000|2021-12-10 09:09:30|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|5
1639127400000|2021-12-10 09:10:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|20
1639127420000|2021-12-10 09:10:20|||||||||9
1639127450000|2021-12-10 09:10:50|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|2
1639127460000|2021-12-10 09:11:00|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|8
1639127490000|2021-12-10 09:11:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|3
1639127530000|2021-12-10 09:12:10||97.29||97.34||97.34||97.29|13
1639127540000|2021-12-10 09:12:20|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|1
1639127550000|2021-12-10 09:12:30||97.29||97.29||97.34||97.29|0
1639127560000|2021-12-10 09:12:40||97.34||97.34||97.34||97.34|0
1639127570000|2021-12-10 09:12:50|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|10
1639127580000|2021-12-10 09:13:00||97.34||97.34||97.34||97.34|3
1639127590000|2021-12-10 09:13:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|8
1639127620000|2021-12-10 09:13:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1639127630000|2021-12-10 09:13:50|97.37||97.32||97.37||97.32||0
1639127670000|2021-12-10 09:14:30|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|8
1639127680000|2021-12-10 09:14:40|97.27||97.27||97.27||97.27||0
1639127690000|2021-12-10 09:14:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|1
1639127720000|2021-12-10 09:15:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1639127730000|2021-12-10 09:15:30|||||||||1
1639127740000|2021-12-10 09:15:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|0
1639127760000|2021-12-10 09:16:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|302
1639127780000|2021-12-10 09:16:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|99
1639127790000|2021-12-10 09:16:30||97.29||97.29||97.29||97.29|5
1639127800000|2021-12-10 09:16:40|97.37||97.37||97.37||97.37||0
1639127820000|2021-12-10 09:17:00|97.32|97.24|97.32|97.24|97.32|97.29|97.32|97.24|16
1639127850000|2021-12-10 09:17:30||97.19||97.24||97.24||97.19|89
1639127920000|2021-12-10 09:18:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|117
1639127950000|2021-12-10 09:19:10|||||||||100
1639127980000|2021-12-10 09:19:40|||||||||5545
1639128000000|2021-12-10 09:20:00||97.24||97.29||97.29||97.24|22
1639128010000|2021-12-10 09:20:10||97.24||97.24||97.24||97.24|2
1639128020000|2021-12-10 09:20:20|97.32||97.32||97.32||97.32||0
1639128030000|2021-12-10 09:20:30|97.37||97.37||97.37||97.37||1
1639128040000|2021-12-10 09:20:40|97.32||97.32||97.32||97.32||0
1639128060000|2021-12-10 09:21:00|97.37||97.37||97.37||97.37||6
1639128070000|2021-12-10 09:21:10|97.32||97.32||97.32||97.32||0
1639128080000|2021-12-10 09:21:20|||||||||269
1639128100000|2021-12-10 09:21:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|166
1639128110000|2021-12-10 09:21:50|||||||||360
1639128120000|2021-12-10 09:22:00|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|156
1639128130000|2021-12-10 09:22:10||97.29||97.29||97.29||97.29|150
1639128190000|2021-12-10 09:23:10|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|149
1639128200000|2021-12-10 09:23:20||97.34||97.34||97.34||97.34|0
1639128210000|2021-12-10 09:23:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1639128230000|2021-12-10 09:23:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|9
1639128250000|2021-12-10 09:24:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|12
1639128270000|2021-12-10 09:24:30|||||||||2
1639128290000|2021-12-10 09:24:50||97.24||97.24||97.24||97.24|29
1639128300000|2021-12-10 09:25:00||97.29||97.29||97.29||97.29|5
1639128310000|2021-12-10 09:25:10|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|13
1639128320000|2021-12-10 09:25:20|97.32||97.32||97.37||97.32||0
1639128340000|2021-12-10 09:25:40|||||||||4
1639128350000|2021-12-10 09:25:50|97.37||97.37||97.37||97.37||197
1639128360000|2021-12-10 09:26:00||97.29||97.29||97.29||97.29|0
1639128380000|2021-12-10 09:26:20||97.24||97.29||97.29||97.24|6
1639128390000|2021-12-10 09:26:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639128400000|2021-12-10 09:26:40|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|11
1639128410000|2021-12-10 09:26:50|97.27||97.27||97.32||97.27||0
1639128420000|2021-12-10 09:27:00|||||||||10
1639128460000|2021-12-10 09:27:40|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|4
1639128470000|2021-12-10 09:27:50|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|2
1639128480000|2021-12-10 09:28:00|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|21
1639128490000|2021-12-10 09:28:10|||||||||161
1639128500000|2021-12-10 09:28:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|599
1639128510000|2021-12-10 09:28:30|97.22||97.22||97.22||97.22||30
1639128520000|2021-12-10 09:28:40|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|10
1639128530000|2021-12-10 09:28:50|97.17||97.17||97.17||97.17||1
1639128550000|2021-12-10 09:29:10||97.04||97.04||97.04||97.04|22
1639128570000|2021-12-10 09:29:30||97.09||97.04||97.09||97.04|0
1639128580000|2021-12-10 09:29:40||97.09||97.09||97.09||97.09|0
1639128590000|2021-12-10 09:29:50|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|34
1639128620000|2021-12-10 09:30:20|97.22||97.22||97.22||97.22||2
1639128640000|2021-12-10 09:30:40|97.17||97.22||97.22||97.17||8
1639128660000|2021-12-10 09:31:00|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|17
1639128670000|2021-12-10 09:31:10||97.04||97.04||97.04||97.04|14
1639128680000|2021-12-10 09:31:20||97.09||97.09||97.09||97.04|0
1639128690000|2021-12-10 09:31:30||97.04||97.04||97.04||97.04|0
1639128700000|2021-12-10 09:31:40||97.09||97.04||97.09||97.04|0
1639128710000|2021-12-10 09:31:50||97.09||97.09||97.09||97.04|0
1639128740000|2021-12-10 09:32:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|36
1639128750000|2021-12-10 09:32:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1
1639128770000|2021-12-10 09:32:50|97.22||97.22||97.22||97.22||0
1639128780000|2021-12-10 09:33:00||97.14||97.14||97.14||97.14|0
1639128800000|2021-12-10 09:33:20|||||||||1
1639128840000|2021-12-10 09:34:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|10
1639128860000|2021-12-10 09:34:20|||||||||5
1639128880000|2021-12-10 09:34:40|||||||||3
1639128900000|2021-12-10 09:35:00|97.32||97.32||97.32||97.32||10
1639128910000|2021-12-10 09:35:10|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|1
1639128920000|2021-12-10 09:35:20||97.19||97.24||97.24||97.19|0
1639128950000|2021-12-10 09:35:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|1
1639128960000|2021-12-10 09:36:00|97.32||97.32||97.32||97.32||37
1639128970000|2021-12-10 09:36:10|97.27||97.32||97.32||97.27||1
1639128980000|2021-12-10 09:36:20||97.24||97.24||97.24||97.24|0
1639128990000|2021-12-10 09:36:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1661
1639129000000|2021-12-10 09:36:40||97.24||97.29||97.29||97.24|1650
1639129010000|2021-12-10 09:36:50||97.24||97.24||97.24||97.24|0
1639129020000|2021-12-10 09:37:00|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|35
1639129040000|2021-12-10 09:37:20||97.19||97.19||97.19||97.19|0
1639129050000|2021-12-10 09:37:30|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|1
1639129060000|2021-12-10 09:37:40|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|9
1639129070000|2021-12-10 09:37:50||97.24||97.24||97.24||97.19|0
1639129100000|2021-12-10 09:38:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|11
1639129180000|2021-12-10 09:39:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|8
1639129190000|2021-12-10 09:39:50|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|8
1639129200000|2021-12-10 09:40:00|97.42|97.29|97.42|97.34|97.42|97.34|97.42|97.29|11
1639129210000|2021-12-10 09:40:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|16
1639129260000|2021-12-10 09:41:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|72
1639129300000|2021-12-10 09:41:40|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|19
1639129320000|2021-12-10 09:42:00|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|6
1639129340000|2021-12-10 09:42:20||97.29||97.29||97.29||97.29|0
1639129360000|2021-12-10 09:42:40||97.24||97.29||97.29||97.24|12
1639129380000|2021-12-10 09:43:00||97.24||97.24||97.24||97.24|0
1639129390000|2021-12-10 09:43:10|97.32||97.32||97.32||97.32||0
1639129410000|2021-12-10 09:43:30||97.19||97.24||97.24||97.19|24
1639129420000|2021-12-10 09:43:40|97.27|97.19|97.27|97.19|97.27|97.24|97.27|97.19|2
1639129430000|2021-12-10 09:43:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639129440000|2021-12-10 09:44:00|97.27|97.19|97.27|97.19|97.27|97.24|97.27|97.19|0
1639129450000|2021-12-10 09:44:10|97.32||97.32||97.32||97.27||0
1639129460000|2021-12-10 09:44:20||97.24||97.19||97.24||97.19|0
1639129470000|2021-12-10 09:44:30||97.24||97.19||97.24||97.19|0
1639129480000|2021-12-10 09:44:40||97.24||97.24||97.24||97.24|0
1639129500000|2021-12-10 09:45:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|94
1639129520000|2021-12-10 09:45:20|97.42||97.42||97.42||97.42||2
1639129530000|2021-12-10 09:45:30||97.34||97.29||97.34||97.29|0
1639129540000|2021-12-10 09:45:40|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|21
1639129550000|2021-12-10 09:45:50|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|0
1639129560000|2021-12-10 09:46:00|97.37||97.42||97.42||97.37||0
1639129570000|2021-12-10 09:46:10||97.34||97.34||97.34||97.34|3
1639129580000|2021-12-10 09:46:20|97.47||97.47||97.47||97.47||11914
1639129590000|2021-12-10 09:46:30|97.42||97.42||97.42||97.42||0
1639129600000|2021-12-10 09:46:40|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|2
1639129610000|2021-12-10 09:46:50||97.39||97.34||97.39||97.34|0
1639129620000|2021-12-10 09:47:00||97.39||97.39||97.39||97.39|0
1639129630000|2021-12-10 09:47:10||97.34||97.34||97.34||97.34|3
1639129640000|2021-12-10 09:47:20|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|0
1639129660000|2021-12-10 09:47:40|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|1351
1639129670000|2021-12-10 09:47:50|97.47||97.47||97.47||97.47||8
1639129680000|2021-12-10 09:48:00|97.42||97.47||97.47||97.42||1
1639129700000|2021-12-10 09:48:20|97.42||97.47||97.47||97.42||0
1639129710000|2021-12-10 09:48:30||97.39||97.39||97.39||97.39|0
1639129720000|2021-12-10 09:48:40|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|10
1639129730000|2021-12-10 09:48:50|97.42||97.42||97.47||97.42||2
1639129740000|2021-12-10 09:49:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|9
1639129750000|2021-12-10 09:49:10|||||||||2000
1639129770000|2021-12-10 09:49:30|||||||||2000
1639129800000|2021-12-10 09:50:00|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|2
1639129810000|2021-12-10 09:50:10|97.42||97.47||97.47||97.42||0
1639129820000|2021-12-10 09:50:20|97.42|97.39|97.42|97.34|97.47|97.39|97.42|97.34|0
1639129870000|2021-12-10 09:51:10|||||||||150
1639129880000|2021-12-10 09:51:20|||||||||47
1639129890000|2021-12-10 09:51:30||97.29||97.34||97.34||97.29|14
1639129970000|2021-12-10 09:52:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|17
1639130050000|2021-12-10 09:54:10|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|13
1639130060000|2021-12-10 09:54:20|97.37||97.37||97.37||97.37||0
1639130120000|2021-12-10 09:55:20||97.24||97.24||97.24||97.24|34
1639130130000|2021-12-10 09:55:30||97.29||97.29||97.29||97.24|1
1639130140000|2021-12-10 09:55:40||97.24||97.29||97.29||97.24|5000
1639130150000|2021-12-10 09:55:50||97.24||97.29||97.29||97.24|0
1639130160000|2021-12-10 09:56:00|||||||||5000
1639130170000|2021-12-10 09:56:10|97.42||97.37||97.42||97.37||3
1639130180000|2021-12-10 09:56:20|97.42||97.37||97.42||97.37||0
1639130200000|2021-12-10 09:56:40|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|564
1639130220000|2021-12-10 09:57:00|||||||||20
1639130240000|2021-12-10 09:57:20|||||||||1
1639130290000|2021-12-10 09:58:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|2
1639130320000|2021-12-10 09:58:40|97.57||97.57||97.57||97.57||19
1639130330000|2021-12-10 09:58:50||97.49||97.49||97.49||97.44|7
1639130340000|2021-12-10 09:59:00||97.44||97.49||97.49||97.44|0
1639130360000|2021-12-10 09:59:20|||||||||1650
1639130380000|2021-12-10 09:59:40|||||||||1650
1639130400000|2021-12-10 10:00:00|||||||||3
1639130420000|2021-12-10 10:00:20|||||||||3
1639130470000|2021-12-10 10:01:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|44
1639130530000|2021-12-10 10:02:10|97.47|97.39|97.47|97.34|97.52|97.39|97.42|97.34|989
1639130540000|2021-12-10 10:02:20|97.42||97.47||97.47||97.42||8
1639130550000|2021-12-10 10:02:30||97.39||97.39||97.39||97.39|0
1639130570000|2021-12-10 10:02:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|33
1639130580000|2021-12-10 10:03:00|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|2
1639130610000|2021-12-10 10:03:30|97.52||97.47||97.52||97.47||0
1639130620000|2021-12-10 10:03:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1639130630000|2021-12-10 10:03:50||97.39||97.44||97.44||97.39|3
1639130640000|2021-12-10 10:04:00||97.39||97.44||97.44||97.39|0
1639130660000|2021-12-10 10:04:20||97.39||97.44||97.44||97.39|2
1639130670000|2021-12-10 10:04:30||97.39||97.44||97.44||97.39|2
1639130710000|2021-12-10 10:05:10|97.57||97.52||97.57||97.52||2
1639130720000|2021-12-10 10:05:20|97.57||97.57||97.57||97.52||0
1639130730000|2021-12-10 10:05:30|97.52||97.57||97.57||97.52||0
1639130740000|2021-12-10 10:05:40|97.52||97.52||97.57||97.52||0
1639130780000|2021-12-10 10:06:20|||||||||1
1639130860000|2021-12-10 10:07:40|||||||||6
1639130910000|2021-12-10 10:08:30|97.57||97.52||97.57||97.52||6
1639130920000|2021-12-10 10:08:40|97.57||97.52||97.57||97.52||19
1639130940000|2021-12-10 10:09:00|97.57||97.52||97.57||97.52||0
1639130970000|2021-12-10 10:09:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|30
1639131070000|2021-12-10 10:11:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|44
1639131090000|2021-12-10 10:11:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|10
1639131100000|2021-12-10 10:11:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|1
1639131120000|2021-12-10 10:12:00|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|11
1639131130000|2021-12-10 10:12:10||97.44||97.44||97.44||97.44|0
1639131140000|2021-12-10 10:12:20|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|3
1639131150000|2021-12-10 10:12:30|97.47||97.52||97.52||97.47||0
1639131160000|2021-12-10 10:12:40|97.47||97.47||97.52||97.47||0
1639131180000|2021-12-10 10:13:00|97.52||97.52||97.52||97.47||3
1639131190000|2021-12-10 10:13:10||97.44||97.39||97.44||97.39|4
1639131200000|2021-12-10 10:13:20||97.44||97.39||97.44||97.39|0
1639131210000|2021-12-10 10:13:30|97.47||97.47||97.47||97.47||0
1639131230000|2021-12-10 10:13:50|97.52||97.52||97.52||97.52||0
1639131240000|2021-12-10 10:14:00|97.47|97.44|97.47|97.39|97.47|97.44|97.47|97.39|5
1639131300000|2021-12-10 10:15:00|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|27
1639131310000|2021-12-10 10:15:10|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|0
1639131320000|2021-12-10 10:15:20|97.47||97.42||97.47||97.42||0
1639131350000|2021-12-10 10:15:50|||||||||2
1639131360000|2021-12-10 10:16:00|||||||||4
1639131400000|2021-12-10 10:16:40|||||||||14
1639131410000|2021-12-10 10:16:50|||||||||2
1639131430000|2021-12-10 10:17:10|||||||||2
1639131440000|2021-12-10 10:17:20|||||||||6
1639131450000|2021-12-10 10:17:30|||||||||1
1639131460000|2021-12-10 10:17:40||97.29||97.34||97.34||97.29|15
1639131470000|2021-12-10 10:17:50||97.29||97.29||97.29||97.29|12
1639131500000|2021-12-10 10:18:20|97.37||97.37||97.37||97.37||0
1639131510000|2021-12-10 10:18:30|||||||||2
1639131540000|2021-12-10 10:19:00||97.24||97.29||97.29||97.24|3
1639131560000|2021-12-10 10:19:20|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|26
1639131570000|2021-12-10 10:19:30|97.32||97.32||97.32||97.32||1
1639131580000|2021-12-10 10:19:40|||||||||1
1639131600000|2021-12-10 10:20:00|||||||||222
1639131740000|2021-12-10 10:22:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|274
1639131770000|2021-12-10 10:22:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|143
1639131790000|2021-12-10 10:23:10|||||||||1
1639131820000|2021-12-10 10:23:40|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|137
1639131880000|2021-12-10 10:24:40|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|128
1639131890000|2021-12-10 10:24:50||97.19||97.19||97.19||97.19|0
1639131910000|2021-12-10 10:25:10|||||||||6050
1639131920000|2021-12-10 10:25:20||97.14||97.14||97.14||97.14|32
1639131930000|2021-12-10 10:25:30||97.19||97.19||97.19||97.19|0
1639131950000|2021-12-10 10:25:50|||||||||250
1639131970000|2021-12-10 10:26:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|282
1639132030000|2021-12-10 10:27:10||97.19||97.19||97.19||97.19|40
1639132040000|2021-12-10 10:27:20|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|141
1639132050000|2021-12-10 10:27:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|109
1639132070000|2021-12-10 10:27:50||97.19||97.19||97.19||97.19|2
1639132080000|2021-12-10 10:28:00||97.24||97.24||97.24||97.19|2
1639132120000|2021-12-10 10:28:40||97.19||97.19||97.19||97.19|2
1639132130000|2021-12-10 10:28:50|97.27||97.27||97.27||97.27||0
1639132140000|2021-12-10 10:29:00|97.32||97.27||97.32||97.27||1
1639132150000|2021-12-10 10:29:10|97.32||97.27||97.32||97.27||0
1639132210000|2021-12-10 10:30:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|129
1639132240000|2021-12-10 10:30:40|||||||||20
1639132250000|2021-12-10 10:30:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|255
1639132270000|2021-12-10 10:31:10|||||||||1
1639132280000|2021-12-10 10:31:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1639132320000|2021-12-10 10:32:00|||||||||1
1639132330000|2021-12-10 10:32:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|2
1639132340000|2021-12-10 10:32:20|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|0
1639132350000|2021-12-10 10:32:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|2
1639132360000|2021-12-10 10:32:40||97.29||97.29||97.34||97.29|0
1639132370000|2021-12-10 10:32:50|97.37||97.37||97.37||97.37||0
1639132390000|2021-12-10 10:33:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|34
1639132440000|2021-12-10 10:34:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1639132450000|2021-12-10 10:34:10||97.24||97.29||97.29||97.24|0
1639132540000|2021-12-10 10:35:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|3
1639132550000|2021-12-10 10:35:50|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|2
1639132560000|2021-12-10 10:36:00||97.29||97.29||97.29||97.29|0
1639132590000|2021-12-10 10:36:30|||||||||50
1639132630000|2021-12-10 10:37:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|15
1639132640000|2021-12-10 10:37:20||97.34||97.29||97.34||97.29|0
1639132650000|2021-12-10 10:37:30||97.34||97.34||97.34||97.34|0
1639132660000|2021-12-10 10:37:40||97.29||97.34||97.34||97.29|0
1639132680000|2021-12-10 10:38:00||97.29||97.29||97.29||97.29|4
1639132690000|2021-12-10 10:38:10||97.34||97.34||97.34||97.34|0
1639132740000|2021-12-10 10:39:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|2
1639132930000|2021-12-10 10:42:10|97.42||97.42||97.42||97.42||35
1639132950000|2021-12-10 10:42:30|97.37||97.37||97.37||97.37||0
1639132970000|2021-12-10 10:42:50|97.42||97.42||97.42||97.42||2
1639132980000|2021-12-10 10:43:00|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|1
1639133000000|2021-12-10 10:43:20|97.42||97.42||97.42||97.42||0
1639133020000|2021-12-10 10:43:40|97.37||97.37||97.37||97.37||0
1639133030000|2021-12-10 10:43:50|||||||||3
1639133040000|2021-12-10 10:44:00|97.42||97.42||97.42||97.37||0
1639133050000|2021-12-10 10:44:10|97.37||97.37||97.37||97.37||0
1639133060000|2021-12-10 10:44:20|97.42||97.37||97.42||97.37||0
1639133070000|2021-12-10 10:44:30|97.42||97.37||97.42||97.37||0
1639133080000|2021-12-10 10:44:40|97.42||97.37||97.42||97.37||0
1639133280000|2021-12-10 10:48:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|12
1639133300000|2021-12-10 10:48:20|97.47||97.47||97.47||97.47||28
1639133310000|2021-12-10 10:48:30|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|7
1639133400000|2021-12-10 10:50:00|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|29
1639133420000|2021-12-10 10:50:20||97.24||97.24||97.24||97.24|30
1639133430000|2021-12-10 10:50:30||97.29||97.29||97.29||97.29|0
1639133460000|2021-12-10 10:51:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|33
1639133470000|2021-12-10 10:51:10|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|0
1639133490000|2021-12-10 10:51:30||97.24||97.24||97.24||97.24|0
1639133500000|2021-12-10 10:51:40|97.32||97.37||97.37||97.32||0
1639133510000|2021-12-10 10:51:50||97.29||97.29||97.29||97.29|0
1639133520000|2021-12-10 10:52:00|||||||||720
1639133530000|2021-12-10 10:52:10|97.42||97.42||97.42||97.42||28
1639133540000|2021-12-10 10:52:20|97.37||97.37||97.37||97.37||0
1639133570000|2021-12-10 10:52:50|97.42||97.37||97.42||97.37||2
1639133580000|2021-12-10 10:53:00|97.42||97.42||97.42||97.37||1
1639133600000|2021-12-10 10:53:20|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|1
1639133630000|2021-12-10 10:53:50|||||||||31
1639133640000|2021-12-10 10:54:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|25
1639133650000|2021-12-10 10:54:10|97.32||97.37||97.37||97.32||0
1639133700000|2021-12-10 10:55:00|97.32||97.32||97.32||97.32||0
1639133750000|2021-12-10 10:55:50|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|30
1639133760000|2021-12-10 10:56:00|97.27||97.27||97.27||97.27||0
1639133780000|2021-12-10 10:56:20|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|19
1639133790000|2021-12-10 10:56:30|97.27||97.22||97.27||97.22||0
1639133840000|2021-12-10 10:57:20|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|17
1639133850000|2021-12-10 10:57:30|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.19|0
1639133890000|2021-12-10 10:58:10|97.32||97.32||97.32||97.32||5
1639133900000|2021-12-10 10:58:20|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|0
1639133940000|2021-12-10 10:59:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|10
1639133970000|2021-12-10 10:59:30||97.19||97.19||97.19||97.19|0
1639133980000|2021-12-10 10:59:40|97.27||97.27||97.27||97.27||0
1639133990000|2021-12-10 10:59:50|97.32||97.27||97.32||97.27||7
1639134000000|2021-12-10 11:00:00|97.32||97.32||97.32||97.32||0
1639134010000|2021-12-10 11:00:10|97.27||97.27||97.32||97.27||0
1639134030000|2021-12-10 11:00:30|97.32||97.32||97.32||97.27||0
1639134040000|2021-12-10 11:00:40||97.24||97.24||97.24||97.24|0
1639134070000|2021-12-10 11:01:10|||||||||6
1639134080000|2021-12-10 11:01:20|97.37||97.32||97.37||97.32||0
1639134090000|2021-12-10 11:01:30|97.37||97.32||97.37||97.32||0
1639134100000|2021-12-10 11:01:40|97.37||97.32||97.37||97.32||0
1639134130000|2021-12-10 11:02:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|0
1639134150000|2021-12-10 11:02:30||97.24||97.24||97.24||97.24|0
1639134160000|2021-12-10 11:02:40||97.29||97.29||97.29||97.29|0
1639134240000|2021-12-10 11:04:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|32
1639134300000|2021-12-10 11:05:00|97.37||97.37||97.37||97.37||4
1639134310000|2021-12-10 11:05:10||97.29||97.29||97.29||97.29|0
1639134330000|2021-12-10 11:05:30|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|47
1639134340000|2021-12-10 11:05:40|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|6
1639134350000|2021-12-10 11:05:50|97.37||97.37||97.37||97.37||0
1639134370000|2021-12-10 11:06:10|97.42||97.42||97.42||97.42||2
1639134400000|2021-12-10 11:06:40|97.37||97.37||97.37||97.37||0
1639134420000|2021-12-10 11:07:00|97.42||97.42||97.42||97.37||0
1639134430000|2021-12-10 11:07:10|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|34
1639134440000|2021-12-10 11:07:20|97.37||97.37||97.37||97.37||0
1639134460000|2021-12-10 11:07:40|97.42||97.37||97.42||97.37||1
1639134620000|2021-12-10 11:10:20|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|577
1639134630000|2021-12-10 11:10:30||97.34||97.34||97.34||97.34|0
1639134640000|2021-12-10 11:10:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1639134660000|2021-12-10 11:11:00|||||||||11
1639134670000|2021-12-10 11:11:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|20
1639134790000|2021-12-10 11:13:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|72
1639134870000|2021-12-10 11:14:30|||||||||10
1639134880000|2021-12-10 11:14:40|||||||||10
1639134980000|2021-12-10 11:16:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|28
1639134990000|2021-12-10 11:16:30||97.19||97.19||97.19||97.19|0
1639135000000|2021-12-10 11:16:40|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.24|8
1639135010000|2021-12-10 11:16:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639135020000|2021-12-10 11:17:00|||||||||5000
1639135040000|2021-12-10 11:17:20|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|6
1639135060000|2021-12-10 11:17:40|||||||||5000
1639135070000|2021-12-10 11:17:50|||||||||5000
1639135110000|2021-12-10 11:18:30|||||||||5000
1639135120000|2021-12-10 11:18:40|||||||||5000
1639135170000|2021-12-10 11:19:30||97.19||97.24||97.24||97.19|36
1639135180000|2021-12-10 11:19:40||97.19||97.19||97.24||97.19|0
1639135190000|2021-12-10 11:19:50||97.24||97.24||97.24||97.24|0
1639135270000|2021-12-10 11:21:10|||||||||6
1639135280000|2021-12-10 11:21:20||97.19||97.19||97.19||97.19|0
1639135290000|2021-12-10 11:21:30|97.27||97.27||97.27||97.27||0
1639135340000|2021-12-10 11:22:20|||||||||390
1639135350000|2021-12-10 11:22:30||97.14||97.19||97.19||97.14|9
1639135360000|2021-12-10 11:22:40||97.14||97.14||97.14||97.14|0
1639135370000|2021-12-10 11:22:50|97.22|97.19|97.22|97.14|97.27|97.19|97.22|97.14|11
1639135390000|2021-12-10 11:23:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|15
1639135400000|2021-12-10 11:23:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|52
1639135440000|2021-12-10 11:24:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|12
1639135470000|2021-12-10 11:24:30||97.14||97.14||97.19||97.14|0
1639135480000|2021-12-10 11:24:40||97.19||97.14||97.19||97.14|0
1639135490000|2021-12-10 11:24:50||97.19||97.14||97.19||97.14|0
1639135500000|2021-12-10 11:25:00|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.19|11
1639135570000|2021-12-10 11:26:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|13
1639135630000|2021-12-10 11:27:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|14
1639135690000|2021-12-10 11:28:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|134
1639135730000|2021-12-10 11:28:50|||||||||292
1639135740000|2021-12-10 11:29:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|253
1639135830000|2021-12-10 11:30:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|198
1639135860000|2021-12-10 11:31:00|||||||||184
1639135870000|2021-12-10 11:31:10||97.29||97.29||97.29||97.29|34
1639135880000|2021-12-10 11:31:20|97.37||97.37||97.37||97.37||0
1639135900000|2021-12-10 11:31:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|75
1639135930000|2021-12-10 11:32:10|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|10
1639135970000|2021-12-10 11:32:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|2
1639135980000|2021-12-10 11:33:00||97.24||97.24||97.24||97.24|2
1639136000000|2021-12-10 11:33:20|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|4
1639136020000|2021-12-10 11:33:40||97.24||97.24||97.24||97.24|2
1639136030000|2021-12-10 11:33:50||97.29||97.29||97.29||97.29|0
1639136040000|2021-12-10 11:34:00|||||||||66
1639136060000|2021-12-10 11:34:20|||||||||6
1639136070000|2021-12-10 11:34:30||97.24||97.29||97.29||97.24|84
1639136120000|2021-12-10 11:35:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|15
1639136130000|2021-12-10 11:35:30||97.29||97.34||97.34||97.29|0
1639136140000|2021-12-10 11:35:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1639136150000|2021-12-10 11:35:50|97.42||97.42||97.42||97.37||0
1639136170000|2021-12-10 11:36:10||97.34||97.34||97.34||97.34|0
1639136230000|2021-12-10 11:37:10|||||||||1
1639136240000|2021-12-10 11:37:20|||||||||33
1639136250000|2021-12-10 11:37:30|||||||||27
1639136260000|2021-12-10 11:37:40|||||||||7605
1639136270000|2021-12-10 11:37:50|||||||||28
1639136280000|2021-12-10 11:38:00|||||||||24
1639136300000|2021-12-10 11:38:20|||||||||32
1639136310000|2021-12-10 11:38:30|||||||||33
1639136320000|2021-12-10 11:38:40|||||||||7600
1639136340000|2021-12-10 11:39:00|||||||||41
1639136360000|2021-12-10 11:39:20|||||||||49
1639136370000|2021-12-10 11:39:30|||||||||28
1639136380000|2021-12-10 11:39:40|||||||||119
1639136390000|2021-12-10 11:39:50|||||||||22
1639136400000|2021-12-10 11:40:00|||||||||87
1639136430000|2021-12-10 11:40:30|||||||||80
1639136440000|2021-12-10 11:40:40|||||||||83
1639136450000|2021-12-10 11:40:50||97.29||97.29||97.29||97.29|38
1639136460000|2021-12-10 11:41:00||97.34||97.34||97.34||97.34|0
1639136510000|2021-12-10 11:41:50|||||||||1
1639136560000|2021-12-10 11:42:40|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|81
1639136570000|2021-12-10 11:42:50|97.42||97.42||97.42||97.42||0
1639136580000|2021-12-10 11:43:00|97.47||97.47||97.47||97.47||8
1639136590000|2021-12-10 11:43:10||97.39||97.39||97.39||97.34|0
1639136600000|2021-12-10 11:43:20|||||||||20
1639136620000|2021-12-10 11:43:40|||||||||3
1639136630000|2021-12-10 11:43:50|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|6
1639136640000|2021-12-10 11:44:00|97.47|97.44|97.47|97.39|97.52|97.44|97.47|97.39|206
1639136650000|2021-12-10 11:44:10|97.52||97.52||97.52||97.52||75
1639136660000|2021-12-10 11:44:20|97.47||97.47||97.47||97.47||0
1639136670000|2021-12-10 11:44:30|||||||||45
1639136700000|2021-12-10 11:45:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|108
1639136730000|2021-12-10 11:45:30|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|14
1639136750000|2021-12-10 11:45:50||97.39||97.39||97.39||97.39|1
1639136770000|2021-12-10 11:46:10|||||||||6
1639136820000|2021-12-10 11:47:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|3
1639136830000|2021-12-10 11:47:10|97.47||97.47||97.47||97.47||6
1639136840000|2021-12-10 11:47:20||97.39||97.39||97.39||97.39|0
1639136880000|2021-12-10 11:48:00|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|26
1639136900000|2021-12-10 11:48:20||97.44||97.44||97.44||97.44|0
1639136920000|2021-12-10 11:48:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|51
1639136930000|2021-12-10 11:48:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|20
1639136970000|2021-12-10 11:49:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|76
1639136990000|2021-12-10 11:49:50|||||||||57
1639137160000|2021-12-10 11:52:40|||||||||10
1639137200000|2021-12-10 11:53:20|||||||||5
1639137210000|2021-12-10 11:53:30|||||||||7
1639137220000|2021-12-10 11:53:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|18
1639137250000|2021-12-10 11:54:10|||||||||6
1639137260000|2021-12-10 11:54:20||97.39||97.39||97.39||97.39|18
1639137270000|2021-12-10 11:54:30|97.47||97.47||97.47||97.47||0
1639137280000|2021-12-10 11:54:40|97.52||97.52||97.52||97.52||2
1639137290000|2021-12-10 11:54:50||97.44||97.44||97.44||97.44|0
1639137310000|2021-12-10 11:55:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|12
1639137320000|2021-12-10 11:55:20|97.52||97.47||97.52||97.47||0
1639137340000|2021-12-10 11:55:40|97.52||97.47||97.52||97.47||0
1639137410000|2021-12-10 11:56:50|||||||||68
1639137450000|2021-12-10 11:57:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|50
1639137460000|2021-12-10 11:57:40|||||||||75
1639137480000|2021-12-10 11:58:00|||||||||151
1639137490000|2021-12-10 11:58:10|||||||||2500
1639137500000|2021-12-10 11:58:20|||||||||2500
1639137540000|2021-12-10 11:59:00|||||||||7
1639137560000|2021-12-10 11:59:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|12
1639137570000|2021-12-10 11:59:30|97.52||97.47||97.52||97.47||1
1639137600000|2021-12-10 12:00:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|14
1639137610000|2021-12-10 12:00:10|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|33
1639137670000|2021-12-10 12:01:10||97.34||97.39||97.39||97.34|45
1639137680000|2021-12-10 12:01:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|0
1639137700000|2021-12-10 12:01:40|||||||||1650
1639137710000|2021-12-10 12:01:50|||||||||8
1639137720000|2021-12-10 12:02:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|129
1639137730000|2021-12-10 12:02:10|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|46
1639137740000|2021-12-10 12:02:20|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|1650
1639137750000|2021-12-10 12:02:30||97.39||97.34||97.39||97.34|36
1639137760000|2021-12-10 12:02:40|97.42|97.29|97.42|97.34|97.42|97.34|97.42|97.29|2
1639137790000|2021-12-10 12:03:10|||||||||5
1639137800000|2021-12-10 12:03:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|14
1639137830000|2021-12-10 12:03:50||97.24||97.24||97.29||97.24|2
1639137840000|2021-12-10 12:04:00|97.32||97.32||97.32||97.32||1
1639137860000|2021-12-10 12:04:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|7
1639137880000|2021-12-10 12:04:40|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|0
1639137900000|2021-12-10 12:05:00|97.32||97.32||97.32||97.32||0
1639137920000|2021-12-10 12:05:20|||||||||9
1639137930000|2021-12-10 12:05:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1639137950000|2021-12-10 12:05:50||97.14||97.14||97.19||97.14|2
1639137960000|2021-12-10 12:06:00|97.22||97.22||97.22||97.22||0
1639137970000|2021-12-10 12:06:10|||||||||2
1639138010000|2021-12-10 12:06:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.14|8
1639138020000|2021-12-10 12:07:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|61
1639138060000|2021-12-10 12:07:40|||||||||1
1639138070000|2021-12-10 12:07:50|97.17|97.09|97.22|97.09|97.22|97.14|97.17|97.09|32
1639138080000|2021-12-10 12:08:00|97.17||97.17||97.17||97.17||0
1639138090000|2021-12-10 12:08:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|10
1639138100000|2021-12-10 12:08:20|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|2
1639138120000|2021-12-10 12:08:40|97.22||97.22||97.22||97.17||0
1639138130000|2021-12-10 12:08:50|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|0
1639138140000|2021-12-10 12:09:00||97.09||97.14||97.14||97.09|13
1639138200000|2021-12-10 12:10:00|97.27||97.27||97.27||97.27||10
1639138210000|2021-12-10 12:10:10|97.22||97.22||97.27||97.22||0
1639138310000|2021-12-10 12:11:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|6
1639138380000|2021-12-10 12:13:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|64
1639138390000|2021-12-10 12:13:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|10
1639138410000|2021-12-10 12:13:30|||||||||2
1639138440000|2021-12-10 12:14:00|||||||||7
1639138470000|2021-12-10 12:14:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|2
1639138480000|2021-12-10 12:14:40|97.17||97.12||97.17||97.12||1
1639138490000|2021-12-10 12:14:50|97.17||97.17||97.17||97.12||0
1639138500000|2021-12-10 12:15:00|97.12||97.12||97.12||97.12||0
1639138510000|2021-12-10 12:15:10|||||||||14
1639138590000|2021-12-10 12:16:30|||||||||107
1639138620000|2021-12-10 12:17:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|35
1639138710000|2021-12-10 12:18:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|366
1639138720000|2021-12-10 12:18:40|||||||||12
1639138730000|2021-12-10 12:18:50|||||||||4
1639138740000|2021-12-10 12:19:00|||||||||18
1639138750000|2021-12-10 12:19:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|197
1639138760000|2021-12-10 12:19:20||97.04||97.04||97.04||97.04|1
1639138780000|2021-12-10 12:19:40|97.12||97.12||97.12||97.12||8
1639138840000|2021-12-10 12:20:40|||||||||7
1639138850000|2021-12-10 12:20:50|97.17||97.17||97.17||97.17||7
1639138860000|2021-12-10 12:21:00|97.12||97.12||97.12||97.12||0
1639138880000|2021-12-10 12:21:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|6
1639138900000|2021-12-10 12:21:40|||||||||2
1639138910000|2021-12-10 12:21:50|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|24
1639138920000|2021-12-10 12:22:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|6
1639138930000|2021-12-10 12:22:10|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|0
1639138990000|2021-12-10 12:23:10|||||||||7
1639139020000|2021-12-10 12:23:40|||||||||1
1639139050000|2021-12-10 12:24:10|97.17||97.17||97.17||97.17||60
1639139060000|2021-12-10 12:24:20||97.09||97.09||97.09||97.09|330
1639139070000|2021-12-10 12:24:30|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|18
1639139080000|2021-12-10 12:24:40|97.12||97.12||97.12||97.12||0
1639139090000|2021-12-10 12:24:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|106
1639139130000|2021-12-10 12:25:30|||||||||12
1639139160000|2021-12-10 12:26:00|||||||||10
1639139170000|2021-12-10 12:26:10|||||||||2
1639139180000|2021-12-10 12:26:20||97.04||97.04||97.09||97.04|23
1639139190000|2021-12-10 12:26:30|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|6
1639139240000|2021-12-10 12:27:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|106
1639139300000|2021-12-10 12:28:20|||||||||11
1639139320000|2021-12-10 12:28:40|||||||||40
1639139340000|2021-12-10 12:29:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|14
1639139360000|2021-12-10 12:29:20|||||||||8
1639139410000|2021-12-10 12:30:10||97.04||97.09||97.09||97.04|346
1639139420000|2021-12-10 12:30:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|32
1639139450000|2021-12-10 12:30:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|477
1639139530000|2021-12-10 12:32:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|61
1639139590000|2021-12-10 12:33:10|||||||||22
1639139600000|2021-12-10 12:33:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|119
1639139620000|2021-12-10 12:33:40|||||||||82
1639139630000|2021-12-10 12:33:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|156
1639139650000|2021-12-10 12:34:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|39
1639139700000|2021-12-10 12:35:00|||||||||26
1639139750000|2021-12-10 12:35:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|134
1639139760000|2021-12-10 12:36:00|||||||||16
1639139930000|2021-12-10 12:38:50|||||||||6
1639139940000|2021-12-10 12:39:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|48
1639139960000|2021-12-10 12:39:20|||||||||120
1639140000000|2021-12-10 12:40:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|35
1639140030000|2021-12-10 12:40:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|9
1639140050000|2021-12-10 12:40:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|140
1639140120000|2021-12-10 12:42:00|||||||||220
1639140160000|2021-12-10 12:42:40|||||||||83
1639140190000|2021-12-10 12:43:10|||||||||9
1639140300000|2021-12-10 12:45:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|161
1639140310000|2021-12-10 12:45:10|||||||||18
1639140330000|2021-12-10 12:45:30|97.12||97.12||97.12||97.12||53
1639140340000|2021-12-10 12:45:40|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|1
1639140360000|2021-12-10 12:46:00|||||||||30
1639140380000|2021-12-10 12:46:20|97.17||97.17||97.17||97.17||7
1639140400000|2021-12-10 12:46:40|97.12||97.12||97.17||97.12||0
1639140420000|2021-12-10 12:47:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|6
1639140430000|2021-12-10 12:47:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|22
1639140740000|2021-12-10 12:52:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|20
1639140880000|2021-12-10 12:54:40|||||||||186
1639140890000|2021-12-10 12:54:50|||||||||21
1639140900000|2021-12-10 12:55:00|||||||||33
1639140910000|2021-12-10 12:55:10|||||||||59
1639140960000|2021-12-10 12:56:00|||||||||6
1639141020000|2021-12-10 12:57:00||97.04||97.04||97.04||97.04|8
1639141030000|2021-12-10 12:57:10|97.12||97.12||97.12||97.12||1
1639141050000|2021-12-10 12:57:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|0
1639141110000|2021-12-10 12:58:30||97.04||97.04||97.04||97.04|2
1639141130000|2021-12-10 12:58:50||97.09||97.09||97.09||97.09|0
1639141140000|2021-12-10 12:59:00|||||||||12
1639141190000|2021-12-10 12:59:50|||||||||1
1639141210000|2021-12-10 13:00:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|9
1639141220000|2021-12-10 13:00:20||97.04||97.04||97.09||97.04|1
1639141230000|2021-12-10 13:00:30||97.09||97.09||97.09||97.09|0
1639141280000|2021-12-10 13:01:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1639141360000|2021-12-10 13:02:40|||||||||1
1639141380000|2021-12-10 13:03:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|11
1639141400000|2021-12-10 13:03:20|||||||||88
1639141480000|2021-12-10 13:04:40|||||||||43
1639141490000|2021-12-10 13:04:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|5101
1639141540000|2021-12-10 13:05:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|300
1639141600000|2021-12-10 13:06:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|136
1639141630000|2021-12-10 13:07:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|42
1639141640000|2021-12-10 13:07:20|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|182
1639141650000|2021-12-10 13:07:30|||||||||6
1639141660000|2021-12-10 13:07:40|||||||||3
1639141680000|2021-12-10 13:08:00|||||||||54
1639141770000|2021-12-10 13:09:30|||||||||1
1639141910000|2021-12-10 13:11:50||96.99||96.99||96.99||96.99|20
1639141920000|2021-12-10 13:12:00||97.04||97.04||97.04||96.99|10
1639141990000|2021-12-10 13:13:10|||||||||6
1639142000000|2021-12-10 13:13:20|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|13
1639142010000|2021-12-10 13:13:30|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|1
1639142060000|2021-12-10 13:14:20|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|60
1639142120000|2021-12-10 13:15:20|97.17|97.09|97.17|97.04|97.17|97.09|97.17|97.04|20
1639142130000|2021-12-10 13:15:30|97.12||97.17||97.17||97.12||0
1639142140000|2021-12-10 13:15:40|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|6
1639142170000|2021-12-10 13:16:10||96.99||96.99||96.99||96.99|42
1639142180000|2021-12-10 13:16:20|97.07||97.07||97.07||97.07||0
1639142190000|2021-12-10 13:16:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|20
1639142230000|2021-12-10 13:17:10|||||||||5
1639142300000|2021-12-10 13:18:20||96.99||97.04||97.04||96.99|16
1639142400000|2021-12-10 13:20:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|20
1639142410000|2021-12-10 13:20:10|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|430
1639142420000|2021-12-10 13:20:20||97.04||97.04||97.04||96.99|36
1639142430000|2021-12-10 13:20:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|540
1639142490000|2021-12-10 13:21:30|||||||||66
1639142540000|2021-12-10 13:22:20|||||||||10
1639142550000|2021-12-10 13:22:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1639142590000|2021-12-10 13:23:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|101
1639142610000|2021-12-10 13:23:30||96.94||96.99||96.99||96.94|0
1639142690000|2021-12-10 13:24:50||96.94||96.94||96.94||96.94|8
1639142700000|2021-12-10 13:25:00||96.99||96.94||96.99||96.94|31
1639142710000|2021-12-10 13:25:10||96.99||96.99||96.99||96.99|0
1639142740000|2021-12-10 13:25:40||96.94||96.99||96.99||96.94|8
1639142780000|2021-12-10 13:26:20|||||||||4
1639142890000|2021-12-10 13:28:10|||||||||17
1639142930000|2021-12-10 13:28:50|||||||||1
1639142940000|2021-12-10 13:29:00||96.94||96.94||96.94||96.94|90
1639142970000|2021-12-10 13:29:30||96.99||96.99||96.99||96.99|12
1639142980000|2021-12-10 13:29:40||96.94||96.94||96.94||96.94|7
1639142990000|2021-12-10 13:29:50|97.12|96.99|97.07|96.99|97.12|96.99|97.07|96.99|257
1639143000000|2021-12-10 13:30:00|97.12|96.94|97.07|96.94|97.12|96.99|97.02|96.94|250
1639143010000|2021-12-10 13:30:10|97.12|96.99|97.12|97.04|97.17|97.09|97.12|96.94|301
1639143020000|2021-12-10 13:30:20|97.17|96.99|97.12|96.99|97.17|96.99|97.07|96.99|56
1639143030000|2021-12-10 13:30:30|97.07|97.04|97.17|97.04|97.17|97.09|97.07|96.99|53
1639143040000|2021-12-10 13:30:40|97.12|97.09|97.17|97.09|97.17|97.09|97.12|96.99|913
1639143050000|2021-12-10 13:30:50|||||||||8
1639143070000|2021-12-10 13:31:10|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|52
1639143080000|2021-12-10 13:31:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|55
1639143090000|2021-12-10 13:31:30|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|116
1639143100000|2021-12-10 13:31:40|97.27|97.09|97.17|97.09|97.27|97.09|97.17|97.09|103
1639143120000|2021-12-10 13:32:00||97.04||97.09||97.09||97.04|61
1639143130000|2021-12-10 13:32:10||97.04||97.09||97.09||97.04|30
1639143140000|2021-12-10 13:32:20|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|10
1639143150000|2021-12-10 13:32:30|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|9
1639143160000|2021-12-10 13:32:40|97.17||97.12||97.17||97.12||0
1639143170000|2021-12-10 13:32:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|38
1639143180000|2021-12-10 13:33:00|97.12||97.12||97.12||97.07||47
1639143190000|2021-12-10 13:33:10|97.07||97.07||97.12||97.07||1
1639143200000|2021-12-10 13:33:20|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|33
1639143210000|2021-12-10 13:33:30|||||||||1
1639143220000|2021-12-10 13:33:40||97.04||97.04||97.04||97.04|17
1639143230000|2021-12-10 13:33:50|97.17||97.12||97.17||97.12||0
1639143240000|2021-12-10 13:34:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|21
1639143250000|2021-12-10 13:34:10|97.17||97.12||97.17||97.12||1
1639143260000|2021-12-10 13:34:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|0
1639143280000|2021-12-10 13:34:40|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|4108
1639143290000|2021-12-10 13:34:50|97.27|97.14|97.27|97.19|97.27|97.19|97.27|97.14|8
1639143300000|2021-12-10 13:35:00||97.14||97.19||97.19||97.14|28
1639143310000|2021-12-10 13:35:10|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|0
1639143320000|2021-12-10 13:35:20|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|274
1639143340000|2021-12-10 13:35:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|5
1639143350000|2021-12-10 13:35:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|2
1639143360000|2021-12-10 13:36:00||97.14||97.19||97.19||97.14|5
1639143370000|2021-12-10 13:36:10|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|27
1639143380000|2021-12-10 13:36:20|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|26
1639143390000|2021-12-10 13:36:30|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|0
1639143400000|2021-12-10 13:36:40|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|0
1639143410000|2021-12-10 13:36:50|97.32||97.32||97.32||97.27||1
1639143420000|2021-12-10 13:37:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|21
1639143430000|2021-12-10 13:37:10|97.37||97.37||97.37||97.37||0
1639143440000|2021-12-10 13:37:20|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|29
1639143450000|2021-12-10 13:37:30|97.32||97.37||97.37||97.32||0
1639143460000|2021-12-10 13:37:40|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.29|321
1639143470000|2021-12-10 13:37:50||97.24||97.29||97.29||97.24|18
1639143480000|2021-12-10 13:38:00||97.24||97.24||97.24||97.24|12
1639143490000|2021-12-10 13:38:10|97.22|97.29|97.22|97.14|97.22|97.29|97.22|97.09|1470
1639143500000|2021-12-10 13:38:20|97.17|97.09|97.22|97.09|97.22|97.14|97.17|97.09|24
1639143510000|2021-12-10 13:38:30|97.17||97.22||97.22||97.17||61
1639143520000|2021-12-10 13:38:40|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|27
1639143530000|2021-12-10 13:38:50||97.14||97.14||97.14||97.09|31
1639143550000|2021-12-10 13:39:10||97.09||97.14||97.14||97.09|18
1639143560000|2021-12-10 13:39:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|133
1639143580000|2021-12-10 13:39:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|120
1639143600000|2021-12-10 13:40:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|374
1639143610000|2021-12-10 13:40:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.19|20
1639143620000|2021-12-10 13:40:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|13
1639143630000|2021-12-10 13:40:30|97.37||97.32||97.37||97.32||58
1639143640000|2021-12-10 13:40:40|||||||||7
1639143650000|2021-12-10 13:40:50||97.19||97.19||97.24||97.19|2
1639143660000|2021-12-10 13:41:00|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|6
1639143670000|2021-12-10 13:41:10||97.19||97.19||97.24||97.19|0
1639143680000|2021-12-10 13:41:20||97.24||97.24||97.24||97.19|0
1639143690000|2021-12-10 13:41:30|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|31
1639143700000|2021-12-10 13:41:40||97.29||97.29||97.29||97.29|13
1639143710000|2021-12-10 13:41:50|97.42||97.37||97.42||97.37||19
1639143720000|2021-12-10 13:42:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|50
1639143730000|2021-12-10 13:42:10|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|27
1639143750000|2021-12-10 13:42:30|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|59
1639143760000|2021-12-10 13:42:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|19
1639143770000|2021-12-10 13:42:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|2
1639143780000|2021-12-10 13:43:00||97.24||97.29||97.29||97.24|11
1639143790000|2021-12-10 13:43:10|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|2
1639143800000|2021-12-10 13:43:20|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|1
1639143810000|2021-12-10 13:43:30|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|1
1639143850000|2021-12-10 13:44:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|9
1639143860000|2021-12-10 13:44:20|||||||||1
1639143880000|2021-12-10 13:44:40||97.24||97.24||97.29||97.24|9
1639143890000|2021-12-10 13:44:50||97.29||97.24||97.29||97.24|6
1639143900000|2021-12-10 13:45:00|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|14
1639143910000|2021-12-10 13:45:10||97.24||97.19||97.24||97.19|9
1639143920000|2021-12-10 13:45:20||97.24||97.24||97.24||97.24|0
1639143930000|2021-12-10 13:45:30|||||||||50
1639143970000|2021-12-10 13:46:10||97.19||97.19||97.19||97.19|7
1639143980000|2021-12-10 13:46:20|97.27||97.27||97.32||97.27||0
1639143990000|2021-12-10 13:46:30|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|1
1639144000000|2021-12-10 13:46:40|97.27||97.27||97.27||97.27||0
1639144010000|2021-12-10 13:46:50||97.14||97.14||97.14||97.14|12
1639144020000|2021-12-10 13:47:00|97.22||97.22||97.22||97.22||0
1639144050000|2021-12-10 13:47:30||97.09||97.09||97.09||97.09|46
1639144060000|2021-12-10 13:47:40||97.14||97.14||97.14||97.09|3
1639144070000|2021-12-10 13:47:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|0
1639144080000|2021-12-10 13:48:00|97.22||97.17||97.22||97.17||0
1639144100000|2021-12-10 13:48:20|97.22||97.22||97.22||97.17||7
1639144110000|2021-12-10 13:48:30||97.14||97.09||97.14||97.09|36
1639144120000|2021-12-10 13:48:40|97.17||97.22||97.22||97.17||0
1639144130000|2021-12-10 13:48:50|97.17||97.22||97.22||97.17||0
1639144140000|2021-12-10 13:49:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|37
1639144150000|2021-12-10 13:49:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|25
1639144160000|2021-12-10 13:49:20|||||||||40
1639144170000|2021-12-10 13:49:30|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.14|28
1639144180000|2021-12-10 13:49:40|||||||||14
1639144200000|2021-12-10 13:50:00|||||||||91
1639144220000|2021-12-10 13:50:20|||||||||40
1639144230000|2021-12-10 13:50:30|||||||||78
1639144240000|2021-12-10 13:50:40|||||||||77
1639144250000|2021-12-10 13:50:50|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|60
1639144270000|2021-12-10 13:51:10|97.22||97.22||97.22||97.17||130
1639144280000|2021-12-10 13:51:20||97.14||97.09||97.14||97.09|16
1639144290000|2021-12-10 13:51:30||97.14||97.14||97.14||97.14|37
1639144300000|2021-12-10 13:51:40||97.09||97.09||97.09||97.09|2
1639144310000|2021-12-10 13:51:50||97.14||97.14||97.14||97.14|1
1639144320000|2021-12-10 13:52:00||97.09||97.09||97.14||97.09|16
1639144330000|2021-12-10 13:52:10|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.09|4
1639144340000|2021-12-10 13:52:20|||||||||20
1639144380000|2021-12-10 13:53:00|||||||||3
1639144390000|2021-12-10 13:53:10|||||||||1
1639144430000|2021-12-10 13:53:50|97.27||97.27||97.27||97.27||28
1639144440000|2021-12-10 13:54:00|97.22||97.22||97.27||97.22||6
1639144450000|2021-12-10 13:54:10|97.27||97.22||97.27||97.22||0
1639144460000|2021-12-10 13:54:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|43
1639144470000|2021-12-10 13:54:30|97.22||97.22||97.22||97.22||0
1639144480000|2021-12-10 13:54:40||97.14||97.14||97.14||97.14|0
1639144500000|2021-12-10 13:55:00|||||||||49
1639144510000|2021-12-10 13:55:10|||||||||6
1639144520000|2021-12-10 13:55:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|7
1639144530000|2021-12-10 13:55:30|97.22|97.14|97.27|97.14|97.27|97.19|97.22|97.14|15
1639144540000|2021-12-10 13:55:40||97.19||97.19||97.19||97.19|0
1639144560000|2021-12-10 13:56:00||97.14||97.19||97.19||97.14|5006
1639144570000|2021-12-10 13:56:10||97.14||97.14||97.14||97.14|2
1639144580000|2021-12-10 13:56:20|97.22||97.22||97.22||97.22||0
1639144660000|2021-12-10 13:57:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|190
1639144700000|2021-12-10 13:58:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|443
1639144710000|2021-12-10 13:58:30|||||||||273
1639144730000|2021-12-10 13:58:50|||||||||180
1639144740000|2021-12-10 13:59:00|||||||||111
1639144780000|2021-12-10 13:59:40|97.17||97.17||97.17||97.17||212
1639144790000|2021-12-10 13:59:50|97.12||97.12||97.17||97.12||0
1639144800000|2021-12-10 14:00:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|6
1639144810000|2021-12-10 14:00:10|||||||||6
1639144820000|2021-12-10 14:00:20|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|34
1639144870000|2021-12-10 14:01:10|97.17||97.12||97.17||97.12||16
1639144910000|2021-12-10 14:01:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|37
1639144920000|2021-12-10 14:02:00|||||||||1
1639144930000|2021-12-10 14:02:10|||||||||125
1639144960000|2021-12-10 14:02:40|||||||||54
1639144990000|2021-12-10 14:03:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1639145000000|2021-12-10 14:03:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|19
1639145010000|2021-12-10 14:03:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1
1639145020000|2021-12-10 14:03:40|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|26
1639145090000|2021-12-10 14:04:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|15
1639145100000|2021-12-10 14:05:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|85
1639145180000|2021-12-10 14:06:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|12
1639145190000|2021-12-10 14:06:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|22
1639145200000|2021-12-10 14:06:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|10
1639145250000|2021-12-10 14:07:30|||||||||79
1639145290000|2021-12-10 14:08:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|37
1639145300000|2021-12-10 14:08:20|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|7
1639145310000|2021-12-10 14:08:30|97.07||97.07||97.12||97.07||0
1639145350000|2021-12-10 14:09:10|97.12||97.12||97.12||97.12||7
1639145360000|2021-12-10 14:09:20||97.04||97.04||97.04||97.04|0
1639145390000|2021-12-10 14:09:50|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|33
1639145400000|2021-12-10 14:10:00|97.07||97.07||97.07||97.07||0
1639145440000|2021-12-10 14:10:40|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|9
1639145450000|2021-12-10 14:10:50|97.12||97.12||97.12||97.07||0
1639145460000|2021-12-10 14:11:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|17
1639145470000|2021-12-10 14:11:10|97.07||97.07||97.12||97.07||0
1639145490000|2021-12-10 14:11:30|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|2
1639145500000|2021-12-10 14:11:40|97.07||97.07||97.12||97.07||0
1639145510000|2021-12-10 14:11:50|97.12||97.07||97.12||97.07||0
1639145520000|2021-12-10 14:12:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|6
1639145580000|2021-12-10 14:13:00|97.17||97.12||97.17||97.12||12
1639145590000|2021-12-10 14:13:10|97.17||97.17||97.17||97.17||0
1639145600000|2021-12-10 14:13:20||97.09||97.09||97.09||97.09|0
1639145620000|2021-12-10 14:13:40|97.12|97.04|97.17|97.04|97.17|97.04|97.12|97.04|55
1639145630000|2021-12-10 14:13:50||97.09||97.09||97.09||97.09|0
1639145640000|2021-12-10 14:14:00||97.04||97.09||97.09||97.04|9
1639145700000|2021-12-10 14:15:00||97.04||97.09||97.09||97.04|6
1639145720000|2021-12-10 14:15:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|33
1639145730000|2021-12-10 14:15:30|97.17||97.17||97.17||97.17||18
1639145740000|2021-12-10 14:15:40||97.09||97.09||97.09||97.09|5
1639145760000|2021-12-10 14:16:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|6
1639145770000|2021-12-10 14:16:10||97.04||97.09||97.09||97.04|6
1639145780000|2021-12-10 14:16:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1639145790000|2021-12-10 14:16:30|||||||||119
1639145880000|2021-12-10 14:18:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|116
1639145900000|2021-12-10 14:18:20|||||||||67
1639146010000|2021-12-10 14:20:10|||||||||1650
1639146020000|2021-12-10 14:20:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|1716
1639146040000|2021-12-10 14:20:40|||||||||58
1639146050000|2021-12-10 14:20:50|||||||||2760
1639146100000|2021-12-10 14:21:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|609
1639146110000|2021-12-10 14:21:50|||||||||52
1639146120000|2021-12-10 14:22:00||97.04||97.04||97.09||97.04|100
1639146130000|2021-12-10 14:22:10|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|0
1639146140000|2021-12-10 14:22:20|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|68
1639146250000|2021-12-10 14:24:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|436
1639146260000|2021-12-10 14:24:20|||||||||525
1639146280000|2021-12-10 14:24:40|||||||||525
1639146290000|2021-12-10 14:24:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|206
1639146300000|2021-12-10 14:25:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|21
1639146310000|2021-12-10 14:25:10|||||||||513
1639146410000|2021-12-10 14:26:50|||||||||65
1639146420000|2021-12-10 14:27:00|||||||||6
1639146430000|2021-12-10 14:27:10|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|133
1639146450000|2021-12-10 14:27:30|97.07||97.07||97.07||97.07||0
1639146470000|2021-12-10 14:27:50|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|5
1639146480000|2021-12-10 14:28:00|97.07||97.07||97.07||97.07||0
1639146490000|2021-12-10 14:28:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|8
1639146510000|2021-12-10 14:28:30|||||||||14
1639146520000|2021-12-10 14:28:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|83
1639146570000|2021-12-10 14:29:30||96.94||96.94||96.94||96.94|379
1639146580000|2021-12-10 14:29:40|97.02||97.02||97.02||97.02||5000
1639146590000|2021-12-10 14:29:50|97.07||97.07||97.07||97.07||1
1639146600000|2021-12-10 14:30:00||96.99||96.99||96.99||96.99|0
1639146610000|2021-12-10 14:30:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|50
1639146620000|2021-12-10 14:30:20|||||||||37
1639146630000|2021-12-10 14:30:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|4
1639146640000|2021-12-10 14:30:40|||||||||19
1639146650000|2021-12-10 14:30:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|3
1639146660000|2021-12-10 14:31:00|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|14
1639146680000|2021-12-10 14:31:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1639146690000|2021-12-10 14:31:30|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|33
1639146700000|2021-12-10 14:31:40|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|56
1639146710000|2021-12-10 14:31:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1639146720000|2021-12-10 14:32:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|46
1639146730000|2021-12-10 14:32:10||96.94||96.99||96.99||96.94|0
1639146750000|2021-12-10 14:32:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|61
1639146760000|2021-12-10 14:32:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|35
1639146780000|2021-12-10 14:33:00|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|13
1639146790000|2021-12-10 14:33:10|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|0
1639146800000|2021-12-10 14:33:20||97.04||96.99||97.04||96.99|8
1639146810000|2021-12-10 14:33:30|97.07||97.07||97.07||97.07||0
1639146820000|2021-12-10 14:33:40|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|7
1639146830000|2021-12-10 14:33:50||97.04||97.04||97.04||96.99|1
1639146840000|2021-12-10 14:34:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|105
1639146850000|2021-12-10 14:34:10||96.94||96.99||96.99||96.94|0
1639146860000|2021-12-10 14:34:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|27
1639146870000|2021-12-10 14:34:30||96.99||97.04||97.04||96.99|1
1639146880000|2021-12-10 14:34:40||96.99||97.04||97.04||96.99|8
1639146900000|2021-12-10 14:35:00|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|20
1639146910000|2021-12-10 14:35:10||96.94||96.94||96.94||96.94|6
1639146920000|2021-12-10 14:35:20||96.99||96.94||96.99||96.94|0
1639146930000|2021-12-10 14:35:30||96.99||96.99||96.99||96.99|0
1639146940000|2021-12-10 14:35:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|66
1639146950000|2021-12-10 14:35:50|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|3
1639146960000|2021-12-10 14:36:00|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|12
1639146970000|2021-12-10 14:36:10||97.04||97.04||97.04||96.99|0
1639146980000|2021-12-10 14:36:20||96.99||97.04||97.04||96.99|0
1639146990000|2021-12-10 14:36:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|47
1639147000000|2021-12-10 14:36:40|97.17||97.12||97.17||97.12||0
1639147020000|2021-12-10 14:37:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|55
1639147040000|2021-12-10 14:37:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|96
1639147110000|2021-12-10 14:38:30|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|51
1639147190000|2021-12-10 14:39:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|106
1639147200000|2021-12-10 14:40:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|65
1639147210000|2021-12-10 14:40:10||96.99||97.04||97.04||96.99|1
1639147220000|2021-12-10 14:40:20||96.99||97.04||97.04||96.99|0
1639147240000|2021-12-10 14:40:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|49
1639147250000|2021-12-10 14:40:50|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|11
1639147260000|2021-12-10 14:41:00|97.17||97.12||97.17||97.12||9
1639147270000|2021-12-10 14:41:10|97.17||97.12||97.17||97.12||1
1639147320000|2021-12-10 14:42:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|22
1639147330000|2021-12-10 14:42:10|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|6
1639147340000|2021-12-10 14:42:20||97.04||97.04||97.04||96.99|0
1639147370000|2021-12-10 14:42:50|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|0
1639147380000|2021-12-10 14:43:00|97.07||97.07||97.07||97.07||0
1639147400000|2021-12-10 14:43:20|||||||||11
1639147410000|2021-12-10 14:43:30|||||||||13
1639147440000|2021-12-10 14:44:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|9
1639147450000|2021-12-10 14:44:10||96.99||97.04||97.04||96.99|0
1639147460000|2021-12-10 14:44:20|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|0
1639147470000|2021-12-10 14:44:30||96.99||97.04||97.04||96.99|0
1639147480000|2021-12-10 14:44:40||96.99||96.99||97.04||96.99|0
1639147490000|2021-12-10 14:44:50||97.04||97.04||97.04||96.99|0
1639147500000|2021-12-10 14:45:00|||||||||6
1639147510000|2021-12-10 14:45:10|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|1
1639147520000|2021-12-10 14:45:20|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|1
1639147530000|2021-12-10 14:45:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|52
1639147540000|2021-12-10 14:45:40|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|43
1639147550000|2021-12-10 14:45:50|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|3
1639147570000|2021-12-10 14:46:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|14
1639147580000|2021-12-10 14:46:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|26
1639147590000|2021-12-10 14:46:30||96.84||96.89||96.89||96.84|89
1639147600000|2021-12-10 14:46:40||96.84||96.84||96.84||96.84|9
1639147610000|2021-12-10 14:46:50||96.89||96.89||96.89||96.89|0
1639147620000|2021-12-10 14:47:00|||||||||6
1639147640000|2021-12-10 14:47:20|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|2
1639147650000|2021-12-10 14:47:30|96.92||96.97||96.97||96.92||5
1639147660000|2021-12-10 14:47:40|96.92||96.92||96.97||96.92||0
1639147670000|2021-12-10 14:47:50|96.97||96.97||96.97||96.92||38
1639147680000|2021-12-10 14:48:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|6
1639147690000|2021-12-10 14:48:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|456
1639147700000|2021-12-10 14:48:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|28
1639147720000|2021-12-10 14:48:40||96.84||96.89||96.89||96.84|5
1639147730000|2021-12-10 14:48:50||96.84||96.84||96.89||96.84|13
1639147740000|2021-12-10 14:49:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|8
1639147750000|2021-12-10 14:49:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1639147770000|2021-12-10 14:49:30||96.79||96.84||96.84||96.79|40
1639147800000|2021-12-10 14:50:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1457
1639147810000|2021-12-10 14:50:10|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|108
1639147820000|2021-12-10 14:50:20|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|0
1639147840000|2021-12-10 14:50:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1639147850000|2021-12-10 14:50:50|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|1
1639147860000|2021-12-10 14:51:00|||||||||5
1639147890000|2021-12-10 14:51:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|6
1639147900000|2021-12-10 14:51:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1639147910000|2021-12-10 14:51:50|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|5
1639147920000|2021-12-10 14:52:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|7
1639147930000|2021-12-10 14:52:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|62
1639147960000|2021-12-10 14:52:40|||||||||18
1639147970000|2021-12-10 14:52:50|96.92||96.92||96.92||96.92||25
1639147980000|2021-12-10 14:53:00|96.87||96.87||96.87||96.87||14
1639148040000|2021-12-10 14:54:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|55
1639148060000|2021-12-10 14:54:20|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|36
1639148070000|2021-12-10 14:54:30|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|1
1639148080000|2021-12-10 14:54:40|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|1
1639148090000|2021-12-10 14:54:50|96.82||96.82||96.82||96.82||13
1639148100000|2021-12-10 14:55:00|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|113
1639148110000|2021-12-10 14:55:10|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|9
1639148120000|2021-12-10 14:55:20|||||||||1
1639148130000|2021-12-10 14:55:30|||||||||146
1639148140000|2021-12-10 14:55:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|81
1639148150000|2021-12-10 14:55:50|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|34
1639148180000|2021-12-10 14:56:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|159
1639148200000|2021-12-10 14:56:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|137
1639148210000|2021-12-10 14:56:50|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.64|16
1639148300000|2021-12-10 14:58:20|||||||||50
1639148330000|2021-12-10 14:58:50|||||||||13
1639148340000|2021-12-10 14:59:00||96.59||96.64||96.64||96.59|32
1639148360000|2021-12-10 14:59:20|||||||||221
1639148370000|2021-12-10 14:59:30|||||||||67
1639148380000|2021-12-10 14:59:40|||||||||4
1639148400000|2021-12-10 15:00:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|68
1639148410000|2021-12-10 15:00:10||96.69||96.74||96.74||96.69|0
1639148420000|2021-12-10 15:00:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|0
1639148430000|2021-12-10 15:00:30|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.69|200
1639148460000|2021-12-10 15:01:00|96.87|96.79|96.82|96.69|96.87|96.79|96.82|96.69|227
1639148470000|2021-12-10 15:01:10|96.77|96.64|96.77|96.69|96.77|96.69|96.77|96.64|5
1639148480000|2021-12-10 15:01:20|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|0
1639148490000|2021-12-10 15:01:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|17
1639148500000|2021-12-10 15:01:40|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|10
1639148510000|2021-12-10 15:01:50||96.59||96.59||96.64||96.59|17
1639148520000|2021-12-10 15:02:00|96.67|96.64|96.67|96.59|96.67|96.64|96.67|96.59|5
1639148530000|2021-12-10 15:02:10|||||||||25
1639148540000|2021-12-10 15:02:20|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|21
1639148550000|2021-12-10 15:02:30||96.54||96.59||96.59||96.54|89
1639148560000|2021-12-10 15:02:40|96.72|96.54|96.67|96.59|96.72|96.64|96.67|96.54|24
1639148570000|2021-12-10 15:02:50||96.54||96.59||96.59||96.54|1284
1639148580000|2021-12-10 15:03:00|||||||||7
1639148590000|2021-12-10 15:03:10|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|15
1639148600000|2021-12-10 15:03:20||96.59||96.59||96.59||96.59|0
1639148620000|2021-12-10 15:03:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|5
1639148640000|2021-12-10 15:04:00|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|10
1639148650000|2021-12-10 15:04:10||96.54||96.54||96.54||96.54|0
1639148700000|2021-12-10 15:05:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|11
1639148710000|2021-12-10 15:05:10|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|259
1639148720000|2021-12-10 15:05:20||96.54||96.59||96.59||96.54|0
1639148730000|2021-12-10 15:05:30|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|8
1639148750000|2021-12-10 15:05:50|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|3
1639148760000|2021-12-10 15:06:00|96.57|96.54|96.57|96.49|96.62|96.54|96.57|96.49|2531
1639148770000|2021-12-10 15:06:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|0
1639148780000|2021-12-10 15:06:20|96.62||96.57||96.62||96.57||0
1639148790000|2021-12-10 15:06:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|24
1639148800000|2021-12-10 15:06:40||96.49||96.54||96.54||96.49|0
1639148810000|2021-12-10 15:06:50|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|0
1639148830000|2021-12-10 15:07:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|57
1639148840000|2021-12-10 15:07:20|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|8
1639148850000|2021-12-10 15:07:30|96.57||96.57||96.62||96.57||0
1639148860000|2021-12-10 15:07:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|10
1639148870000|2021-12-10 15:07:50|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|5
1639148880000|2021-12-10 15:08:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|38
1639148890000|2021-12-10 15:08:10|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|2
1639148920000|2021-12-10 15:08:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|425
1639148930000|2021-12-10 15:08:50|||||||||501
1639148940000|2021-12-10 15:09:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|202
1639148950000|2021-12-10 15:09:10|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|293
1639148960000|2021-12-10 15:09:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639148980000|2021-12-10 15:09:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|155
1639148990000|2021-12-10 15:09:50|96.57||96.57||96.57||96.57||37
1639149000000|2021-12-10 15:10:00|96.52||96.52||96.57||96.52||37
1639149010000|2021-12-10 15:10:10|96.57||96.57||96.57||96.52||0
1639149020000|2021-12-10 15:10:20|96.52|96.49|96.52|96.44|96.57|96.49|96.52|96.44|15
1639149030000|2021-12-10 15:10:30|96.57||96.52||96.57||96.52||0
1639149040000|2021-12-10 15:10:40|||||||||12
1639149050000|2021-12-10 15:10:50|96.57||96.52||96.57||96.52||15
1639149060000|2021-12-10 15:11:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|137
1639149070000|2021-12-10 15:11:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|218
1639149080000|2021-12-10 15:11:20||96.39||96.44||96.44||96.39|313
1639149090000|2021-12-10 15:11:30||96.39||96.44||96.44||96.39|0
1639149100000|2021-12-10 15:11:40||96.39||96.44||96.44||96.39|0
1639149130000|2021-12-10 15:12:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|38
1639149150000|2021-12-10 15:12:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|37
1639149160000|2021-12-10 15:12:40||96.49||96.54||96.54||96.49|37
1639149180000|2021-12-10 15:13:00|||||||||3718
1639149200000|2021-12-10 15:13:20|||||||||3719
1639149250000|2021-12-10 15:14:10|||||||||70
1639149260000|2021-12-10 15:14:20|96.67||96.62||96.67||96.62||15
1639149270000|2021-12-10 15:14:30|96.67||96.62||96.67||96.62||1954
1639149280000|2021-12-10 15:14:40|96.67||96.62||96.67||96.62||1951
1639149290000|2021-12-10 15:14:50|96.67||96.62||96.67||96.62||75
1639149300000|2021-12-10 15:15:00|||||||||13
1639149310000|2021-12-10 15:15:10|||||||||1
1639149330000|2021-12-10 15:15:30|||||||||50
1639149360000|2021-12-10 15:16:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|272
1639149370000|2021-12-10 15:16:10|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|31
1639149380000|2021-12-10 15:16:20|96.67||96.67||96.67||96.67||0
1639149390000|2021-12-10 15:16:30||96.59||96.54||96.59||96.54|0
1639149400000|2021-12-10 15:16:40||96.59||96.59||96.59||96.59|5
1639149410000|2021-12-10 15:16:50|96.72||96.67||96.72||96.67||22
1639149420000|2021-12-10 15:17:00|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.64|66
1639149430000|2021-12-10 15:17:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|573
1639149440000|2021-12-10 15:17:20|||||||||20
1639149450000|2021-12-10 15:17:30|||||||||5
1639149490000|2021-12-10 15:18:10|||||||||10
1639149500000|2021-12-10 15:18:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|31
1639149520000|2021-12-10 15:18:40|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|12
1639149530000|2021-12-10 15:18:50||96.69||96.74||96.74||96.69|3
1639149540000|2021-12-10 15:19:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|56
1639149560000|2021-12-10 15:19:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|156
1639149590000|2021-12-10 15:19:50|96.67|96.59|96.67|96.59|96.72|96.59|96.67|96.59|64
1639149600000|2021-12-10 15:20:00|96.72||96.67||96.72||96.67||7
1639149620000|2021-12-10 15:20:20|||||||||165
1639149630000|2021-12-10 15:20:30|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|27
1639149640000|2021-12-10 15:20:40|96.67||96.67||96.67||96.67||0
1639149650000|2021-12-10 15:20:50|96.72||96.67||96.72||96.67||0
1639149660000|2021-12-10 15:21:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|12
1639149670000|2021-12-10 15:21:10|||||||||49
1639149680000|2021-12-10 15:21:20|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|11
1639149690000|2021-12-10 15:21:30||96.59||96.59||96.59||96.59|3
1639149700000|2021-12-10 15:21:40||96.64||96.59||96.64||96.59|3
1639149710000|2021-12-10 15:21:50||96.64||96.64||96.64||96.64|0
1639149760000|2021-12-10 15:22:40|||||||||26
1639149770000|2021-12-10 15:22:50|||||||||2
1639149790000|2021-12-10 15:23:10|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|197
1639149800000|2021-12-10 15:23:20|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|5
1639149810000|2021-12-10 15:23:30|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|145
1639149820000|2021-12-10 15:23:40||96.59||96.59||96.64||96.59|5
1639149830000|2021-12-10 15:23:50|96.67||96.67||96.67||96.67||0
1639149870000|2021-12-10 15:24:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|11
1639149880000|2021-12-10 15:24:40|||||||||8
1639149900000|2021-12-10 15:25:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|50
1639149920000|2021-12-10 15:25:20|||||||||23
1639149930000|2021-12-10 15:25:30|96.72||96.72||96.72||96.72||14
1639149940000|2021-12-10 15:25:40|96.67|96.64|96.72|96.59|96.72|96.64|96.67|96.59|46
1639149950000|2021-12-10 15:25:50||96.64||96.64||96.64||96.59|0
1639149960000|2021-12-10 15:26:00||96.59||96.64||96.64||96.59|5
1639149980000|2021-12-10 15:26:20||96.59||96.64||96.64||96.59|1
1639149990000|2021-12-10 15:26:30||96.59||96.64||96.64||96.59|0
1639150000000|2021-12-10 15:26:40||96.59||96.64||96.64||96.59|0
1639150010000|2021-12-10 15:26:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|58
1639150040000|2021-12-10 15:27:20|||||||||142
1639150050000|2021-12-10 15:27:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|33
1639150080000|2021-12-10 15:28:00|||||||||6
1639150120000|2021-12-10 15:28:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|11
1639150130000|2021-12-10 15:28:50|96.67||96.72||96.72||96.67||1
1639150140000|2021-12-10 15:29:00|96.67||96.67||96.72||96.67||7
1639150150000|2021-12-10 15:29:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639150170000|2021-12-10 15:29:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|22
1639150180000|2021-12-10 15:29:40|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|6
1639150190000|2021-12-10 15:29:50|96.72||96.77||96.77||96.72||0
1639150200000|2021-12-10 15:30:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|20
1639150210000|2021-12-10 15:30:10|96.72||96.77||96.77||96.72||0
1639150220000|2021-12-10 15:30:20|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|0
1639150250000|2021-12-10 15:30:50|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|12
1639150270000|2021-12-10 15:31:10|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|159
1639150280000|2021-12-10 15:31:20|96.72||96.67||96.72||96.67||143
1639150290000|2021-12-10 15:31:30|96.72||96.67||96.72||96.67||0
1639150300000|2021-12-10 15:31:40|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|414
1639150310000|2021-12-10 15:31:50|96.67||96.67||96.67||96.62||0
1639150320000|2021-12-10 15:32:00|96.62||96.62||96.62||96.62||0
1639150360000|2021-12-10 15:32:40|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|627
1639150370000|2021-12-10 15:32:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|31
1639150380000|2021-12-10 15:33:00|||||||||1
1639150410000|2021-12-10 15:33:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|27
1639150420000|2021-12-10 15:33:40|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.49|218
1639150430000|2021-12-10 15:33:50|96.62||96.57||96.62||96.57||123
1639150460000|2021-12-10 15:34:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|160
1639150480000|2021-12-10 15:34:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|407
1639150510000|2021-12-10 15:35:10||96.44||96.44||96.44||96.44|117
1639150520000|2021-12-10 15:35:20||96.49||96.49||96.49||96.49|25
1639150530000|2021-12-10 15:35:30|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|169
1639150570000|2021-12-10 15:36:10|||||||||11
1639150580000|2021-12-10 15:36:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|10
1639150620000|2021-12-10 15:37:00|96.62||96.57||96.62||96.57||1
1639150630000|2021-12-10 15:37:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|4
1639150650000|2021-12-10 15:37:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|165
1639150660000|2021-12-10 15:37:40|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|86
1639150680000|2021-12-10 15:38:00|||||||||11
1639150710000|2021-12-10 15:38:30|||||||||1
1639150730000|2021-12-10 15:38:50|||||||||1
1639150740000|2021-12-10 15:39:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|144
1639150760000|2021-12-10 15:39:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|88
1639150790000|2021-12-10 15:39:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|168
1639150810000|2021-12-10 15:40:10|||||||||1
1639150830000|2021-12-10 15:40:30|96.67||96.62||96.67||96.62||120
1639150850000|2021-12-10 15:40:50|||||||||1
1639150860000|2021-12-10 15:41:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|242
1639150870000|2021-12-10 15:41:10||96.49||96.54||96.54||96.49|3203
1639150880000|2021-12-10 15:41:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|41
1639150900000|2021-12-10 15:41:40|||||||||3200
1639150910000|2021-12-10 15:41:50|||||||||1
1639150930000|2021-12-10 15:42:10|96.67||96.67||96.67||96.67||7
1639150940000|2021-12-10 15:42:20|96.62||96.62||96.62||96.62||0
1639150950000|2021-12-10 15:42:30|96.67||96.62||96.67||96.62||1
1639150960000|2021-12-10 15:42:40|||||||||1
1639150970000|2021-12-10 15:42:50|96.67||96.62||96.67||96.62||0
1639150980000|2021-12-10 15:43:00|96.67||96.62||96.67||96.62||1
1639150990000|2021-12-10 15:43:10|||||||||1
1639151000000|2021-12-10 15:43:20|||||||||13
1639151010000|2021-12-10 15:43:30|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|98
1639151030000|2021-12-10 15:43:50|||||||||1
1639151040000|2021-12-10 15:44:00|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|84
1639151050000|2021-12-10 15:44:10|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|1
1639151060000|2021-12-10 15:44:20|96.67||96.62||96.67||96.62||1
1639151090000|2021-12-10 15:44:50|||||||||95
1639151110000|2021-12-10 15:45:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|101
1639151120000|2021-12-10 15:45:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|32
1639151130000|2021-12-10 15:45:30|||||||||45
1639151160000|2021-12-10 15:46:00|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|25
1639151170000|2021-12-10 15:46:10|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|1
1639151180000|2021-12-10 15:46:20|||||||||1
1639151190000|2021-12-10 15:46:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|20
1639151220000|2021-12-10 15:47:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|881
1639151230000|2021-12-10 15:47:10|96.67||96.67||96.67||96.62||33
1639151240000|2021-12-10 15:47:20||96.59||96.59||96.59||96.59|35
1639151250000|2021-12-10 15:47:30|||||||||32
1639151260000|2021-12-10 15:47:40|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|96
1639151270000|2021-12-10 15:47:50|96.67||96.62||96.67||96.62||0
1639151280000|2021-12-10 15:48:00|||||||||75
1639151290000|2021-12-10 15:48:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|82
1639151300000|2021-12-10 15:48:20|96.62||96.62||96.67||96.62||1
1639151310000|2021-12-10 15:48:30|||||||||145
1639151320000|2021-12-10 15:48:40||96.49||96.54||96.54||96.49|86
1639151340000|2021-12-10 15:49:00|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|45
1639151350000|2021-12-10 15:49:10|96.62||96.57||96.62||96.57||1
1639151360000|2021-12-10 15:49:20|96.62||96.62||96.62||96.57||0
1639151370000|2021-12-10 15:49:30|96.57||96.57||96.62||96.57||1
1639151390000|2021-12-10 15:49:50||96.44||96.44||96.44||96.44|44
1639151400000|2021-12-10 15:50:00|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.44|9
1639151410000|2021-12-10 15:50:10|96.52|96.44|96.52|96.44|96.52|96.49|96.52|96.44|4
1639151420000|2021-12-10 15:50:20|96.57|96.49|96.57|96.44|96.57|96.49|96.57|96.44|23
1639151430000|2021-12-10 15:50:30||96.49||96.49||96.49||96.49|1
1639151450000|2021-12-10 15:50:50|96.62||96.57||96.62||96.57||27
1639151460000|2021-12-10 15:51:00|||||||||223
1639151470000|2021-12-10 15:51:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|16
1639151490000|2021-12-10 15:51:30|||||||||1
1639151510000|2021-12-10 15:51:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|68
1639151520000|2021-12-10 15:52:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|14
1639151560000|2021-12-10 15:52:40|||||||||1
1639151570000|2021-12-10 15:52:50|||||||||6
1639151580000|2021-12-10 15:53:00|||||||||7
1639151590000|2021-12-10 15:53:10|||||||||1
1639151610000|2021-12-10 15:53:30|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|30
1639151620000|2021-12-10 15:53:40|||||||||11
1639151650000|2021-12-10 15:54:10|||||||||1
1639151680000|2021-12-10 15:54:40|||||||||1
1639151690000|2021-12-10 15:54:50|||||||||316
1639151710000|2021-12-10 15:55:10|||||||||1
1639151720000|2021-12-10 15:55:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|20
1639151730000|2021-12-10 15:55:30|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|29
1639151740000|2021-12-10 15:55:40||96.59||96.59||96.59||96.59|0
1639151750000|2021-12-10 15:55:50|||||||||1
1639151760000|2021-12-10 15:56:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|28
1639151780000|2021-12-10 15:56:20|||||||||2
1639151790000|2021-12-10 15:56:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|28
1639151830000|2021-12-10 15:57:10|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|517
1639151840000|2021-12-10 15:57:20|96.72||96.67||96.72||96.67||0
1639151860000|2021-12-10 15:57:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|11
1639151870000|2021-12-10 15:57:50|96.67||96.67||96.67||96.62||1
1639151880000|2021-12-10 15:58:00|96.62||96.62||96.62||96.62||0
1639151890000|2021-12-10 15:58:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|27
1639151900000|2021-12-10 15:58:20||96.59||96.59||96.59||96.59|9
1639151910000|2021-12-10 15:58:30|||||||||7
1639151920000|2021-12-10 15:58:40|||||||||9
1639151930000|2021-12-10 15:58:50|||||||||6
1639151940000|2021-12-10 15:59:00|||||||||5
1639151950000|2021-12-10 15:59:10|||||||||15
1639151960000|2021-12-10 15:59:20|||||||||19
1639151970000|2021-12-10 15:59:30|||||||||19
1639151980000|2021-12-10 15:59:40|||||||||55
1639151990000|2021-12-10 15:59:50|||||||||3
1639152000000|2021-12-10 16:00:00|||||||||19
1639152010000|2021-12-10 16:00:10|||||||||47
1639152020000|2021-12-10 16:00:20|||||||||15
1639152030000|2021-12-10 16:00:30|||||||||18
1639152040000|2021-12-10 16:00:40|||||||||14
1639152050000|2021-12-10 16:00:50|||||||||15
1639152070000|2021-12-10 16:01:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|47
1639152080000|2021-12-10 16:01:20|||||||||8
1639152090000|2021-12-10 16:01:30|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|70
1639152100000|2021-12-10 16:01:40|96.67||96.62||96.67||96.62||0
1639152110000|2021-12-10 16:01:50|96.67||96.62||96.67||96.62||1
1639152160000|2021-12-10 16:02:40|||||||||2
1639152170000|2021-12-10 16:02:50|||||||||2
1639152190000|2021-12-10 16:03:10|||||||||53
1639152210000|2021-12-10 16:03:30|||||||||6
1639152230000|2021-12-10 16:03:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|32
1639152260000|2021-12-10 16:04:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|14
1639152270000|2021-12-10 16:04:30|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|7
1639152280000|2021-12-10 16:04:40|||||||||33
1639152310000|2021-12-10 16:05:10||96.49||96.49||96.49||96.49|41
1639152320000|2021-12-10 16:05:20|96.57|96.54|96.62|96.49|96.62|96.54|96.57|96.49|8
1639152330000|2021-12-10 16:05:30|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|40
1639152340000|2021-12-10 16:05:40|||||||||250
1639152350000|2021-12-10 16:05:50|||||||||102
1639152370000|2021-12-10 16:06:10|||||||||250
1639152380000|2021-12-10 16:06:20||96.49||96.49||96.49||96.49|30
1639152390000|2021-12-10 16:06:30|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|3
1639152400000|2021-12-10 16:06:40|||||||||7
1639152410000|2021-12-10 16:06:50|||||||||5
1639152420000|2021-12-10 16:07:00|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|55
1639152430000|2021-12-10 16:07:10|96.57||96.57||96.57||96.57||0
1639152440000|2021-12-10 16:07:20|96.62||96.57||96.62||96.57||0
1639152470000|2021-12-10 16:07:50|||||||||2
1639152480000|2021-12-10 16:08:00|||||||||354
1639152490000|2021-12-10 16:08:10|96.52|96.39|96.52|96.44|96.52|96.44|96.52|96.39|751
1639152500000|2021-12-10 16:08:20|||||||||2
1639152510000|2021-12-10 16:08:30|||||||||7
1639152520000|2021-12-10 16:08:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|78
1639152530000|2021-12-10 16:08:50|96.52||96.47||96.52||96.47||7
1639152560000|2021-12-10 16:09:20|||||||||2
1639152580000|2021-12-10 16:09:40|||||||||2
1639152590000|2021-12-10 16:09:50|||||||||2
1639152620000|2021-12-10 16:10:20|||||||||2
1639152630000|2021-12-10 16:10:30|||||||||20
1639152640000|2021-12-10 16:10:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|32
1639152650000|2021-12-10 16:10:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|10
1639152660000|2021-12-10 16:11:00|||||||||29
1639152670000|2021-12-10 16:11:10|||||||||17
1639152680000|2021-12-10 16:11:20|||||||||11
1639152700000|2021-12-10 16:11:40|||||||||390
1639152710000|2021-12-10 16:11:50|||||||||27
1639152720000|2021-12-10 16:12:00|||||||||49
1639152730000|2021-12-10 16:12:10|||||||||54
1639152740000|2021-12-10 16:12:20|||||||||988
1639152750000|2021-12-10 16:12:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|1297
1639152760000|2021-12-10 16:12:40|||||||||35
1639152770000|2021-12-10 16:12:50|||||||||59
1639152810000|2021-12-10 16:13:30|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|212
1639152820000|2021-12-10 16:13:40|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|25
1639152830000|2021-12-10 16:13:50|96.37||96.37||96.42||96.37||0
1639152850000|2021-12-10 16:14:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|128
1639152860000|2021-12-10 16:14:20|||||||||42
1639152870000|2021-12-10 16:14:30|||||||||2160
1639152890000|2021-12-10 16:14:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|107
1639152900000|2021-12-10 16:15:00||96.34||96.39||96.39||96.34|83
1639152910000|2021-12-10 16:15:10|||||||||1
1639152920000|2021-12-10 16:15:20|||||||||1
1639152960000|2021-12-10 16:16:00|96.42|96.34|96.42|96.34|96.42|96.39|96.42|96.34|37
1639152970000|2021-12-10 16:16:10|96.47|96.39|96.47|96.39|96.47|96.39|96.42|96.34|1
1639153000000|2021-12-10 16:16:40|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|58
1639153010000|2021-12-10 16:16:50||96.34||96.39||96.39||96.34|0
1639153020000|2021-12-10 16:17:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|868
1639153030000|2021-12-10 16:17:10||96.39||96.39||96.44||96.39|187
1639153040000|2021-12-10 16:17:20||96.44||96.44||96.44||96.44|560
1639153050000|2021-12-10 16:17:30|96.57||96.52||96.57||96.52||50
1639153060000|2021-12-10 16:17:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|154
1639153070000|2021-12-10 16:17:50||96.44||96.44||96.44||96.44|0
1639153080000|2021-12-10 16:18:00|96.52|96.49|96.57|96.44|96.57|96.49|96.52|96.44|5
1639153090000|2021-12-10 16:18:10|96.52|96.49|96.57|96.44|96.57|96.49|96.52|96.44|8
1639153100000|2021-12-10 16:18:20||96.49||96.49||96.49||96.44|0
1639153140000|2021-12-10 16:19:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|471
1639153150000|2021-12-10 16:19:10|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|26
1639153200000|2021-12-10 16:20:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|22
1639153220000|2021-12-10 16:20:20|||||||||223
1639153230000|2021-12-10 16:20:30|96.62||96.57||96.62||96.57||30
1639153240000|2021-12-10 16:20:40|96.62||96.62||96.62||96.57||152
1639153250000|2021-12-10 16:20:50|96.57||96.57||96.62||96.57||0
1639153280000|2021-12-10 16:21:20|96.62||96.57||96.62||96.57||9
1639153290000|2021-12-10 16:21:30|96.62||96.57||96.62||96.57||0
1639153300000|2021-12-10 16:21:40|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|8
1639153320000|2021-12-10 16:22:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|885
1639153330000|2021-12-10 16:22:10|96.67||96.62||96.67||96.62||0
1639153340000|2021-12-10 16:22:20|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|48
1639153350000|2021-12-10 16:22:30|||||||||1
1639153360000|2021-12-10 16:22:40|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|230
1639153380000|2021-12-10 16:23:00|||||||||6
1639153400000|2021-12-10 16:23:20|96.67||96.62||96.67||96.62||92
1639153420000|2021-12-10 16:23:40|||||||||2
1639153430000|2021-12-10 16:23:50|||||||||1
1639153460000|2021-12-10 16:24:20|||||||||18
1639153500000|2021-12-10 16:25:00|||||||||2
1639153510000|2021-12-10 16:25:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|163
1639153520000|2021-12-10 16:25:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|64
1639153550000|2021-12-10 16:25:50|||||||||300
1639153560000|2021-12-10 16:26:00|||||||||13
1639153580000|2021-12-10 16:26:20|||||||||210
1639153610000|2021-12-10 16:26:50|||||||||510
1639153620000|2021-12-10 16:27:00|||||||||9
1639153640000|2021-12-10 16:27:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|95
1639153650000|2021-12-10 16:27:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|251
1639153660000|2021-12-10 16:27:40|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|153
1639153680000|2021-12-10 16:28:00||96.49||96.49||96.49||96.49|74
1639153690000|2021-12-10 16:28:10|96.57|96.54|96.57|96.49|96.62|96.54|96.57|96.49|214
1639153710000|2021-12-10 16:28:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|27
1639153740000|2021-12-10 16:29:00|||||||||12
1639153750000|2021-12-10 16:29:10|||||||||133
1639153760000|2021-12-10 16:29:20|||||||||22
1639153770000|2021-12-10 16:29:30|||||||||50
1639153780000|2021-12-10 16:29:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|703
1639153790000|2021-12-10 16:29:50|||||||||100
1639153800000|2021-12-10 16:30:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|89
1639153830000|2021-12-10 16:30:30|||||||||131
1639153840000|2021-12-10 16:30:40|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|18
1639153850000|2021-12-10 16:30:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|260
1639153860000|2021-12-10 16:31:00|||||||||752
1639153870000|2021-12-10 16:31:10|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|1007
1639153890000|2021-12-10 16:31:30|||||||||795
1639153900000|2021-12-10 16:31:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|805
1639153910000|2021-12-10 16:31:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|195
1639153920000|2021-12-10 16:32:00|||||||||135
1639153930000|2021-12-10 16:32:10|||||||||8
1639153940000|2021-12-10 16:32:20||96.54||96.59||96.59||96.54|272
1639153950000|2021-12-10 16:32:30|||||||||119
1639153960000|2021-12-10 16:32:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|111
1639153970000|2021-12-10 16:32:50|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|203
1639153980000|2021-12-10 16:33:00||96.69||96.69||96.69||96.69|0
1639154000000|2021-12-10 16:33:20|||||||||59
1639154010000|2021-12-10 16:33:30|||||||||48
1639154020000|2021-12-10 16:33:40|||||||||88
1639154030000|2021-12-10 16:33:50|||||||||89
1639154040000|2021-12-10 16:34:00|||||||||223
1639154050000|2021-12-10 16:34:10|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|365
1639154060000|2021-12-10 16:34:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|202
1639154070000|2021-12-10 16:34:30||96.59||96.64||96.64||96.59|57
1639154080000|2021-12-10 16:34:40|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|481
1639154090000|2021-12-10 16:34:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|289
1639154100000|2021-12-10 16:35:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|697
1639154110000|2021-12-10 16:35:10|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|749
1639154130000|2021-12-10 16:35:30|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|190
1639154140000|2021-12-10 16:35:40|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1639154150000|2021-12-10 16:35:50|96.77||96.77||96.77||96.77||0
1639154160000|2021-12-10 16:36:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|17
1639154170000|2021-12-10 16:36:10|||||||||120
1639154180000|2021-12-10 16:36:20|96.82||96.82||96.82||96.77||149
1639154190000|2021-12-10 16:36:30|96.77||96.77||96.77||96.77||25
1639154200000|2021-12-10 16:36:40|||||||||100
1639154210000|2021-12-10 16:36:50|||||||||4
1639154220000|2021-12-10 16:37:00|96.82||96.77||96.82||96.77||6
1639154230000|2021-12-10 16:37:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|29
1639154240000|2021-12-10 16:37:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|0
1639154250000|2021-12-10 16:37:30|||||||||271
1639154260000|2021-12-10 16:37:40|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|33
1639154270000|2021-12-10 16:37:50||96.84||96.84||96.84||96.84|0
1639154300000|2021-12-10 16:38:20|||||||||125
1639154310000|2021-12-10 16:38:30|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|50
1639154330000|2021-12-10 16:38:50|96.92||96.92||96.92||96.87||450
1639154340000|2021-12-10 16:39:00|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|100
1639154350000|2021-12-10 16:39:10||96.79||96.79||96.84||96.79|3
1639154360000|2021-12-10 16:39:20||96.84||96.79||96.84||96.79|0
1639154370000|2021-12-10 16:39:30||96.84||96.84||96.84||96.84|0
1639154390000|2021-12-10 16:39:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|22
1639154400000|2021-12-10 16:40:00|||||||||187
1639154460000|2021-12-10 16:41:00||96.74||96.74||96.74||96.74|0
1639154470000|2021-12-10 16:41:10|96.82||96.82||96.82||96.82||0
1639154510000|2021-12-10 16:41:50|96.87||96.87||96.87||96.87||0
1639154520000|2021-12-10 16:42:00||96.79||96.74||96.79||96.74|0
1639154530000|2021-12-10 16:42:10||96.79||96.79||96.79||96.74|0
1639154540000|2021-12-10 16:42:20||96.74||96.79||96.79||96.74|0
1639154550000|2021-12-10 16:42:30|96.92||96.92||96.92||96.92||55
1639154570000|2021-12-10 16:42:50|96.87||96.87||96.87||96.87||0
1639154580000|2021-12-10 16:43:00|96.92||96.92||96.92||96.92||0
1639154590000|2021-12-10 16:43:10||96.84||96.79||96.84||96.79|0
1639154600000|2021-12-10 16:43:20||96.84||96.84||96.84||96.79|38
1639154630000|2021-12-10 16:43:50||96.79||96.84||96.84||96.79|1
1639154640000|2021-12-10 16:44:00||96.79||96.84||96.84||96.79|0
1639154660000|2021-12-10 16:44:20|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|0
1639154790000|2021-12-10 16:46:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|198
1639154800000|2021-12-10 16:46:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|332
1639154810000|2021-12-10 16:46:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|19
1639154820000|2021-12-10 16:47:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|75
1639154830000|2021-12-10 16:47:10|||||||||75
1639154880000|2021-12-10 16:48:00|||||||||78
1639154890000|2021-12-10 16:48:10|||||||||11
1639154910000|2021-12-10 16:48:30|||||||||47
1639154950000|2021-12-10 16:49:10|||||||||3
1639155040000|2021-12-10 16:50:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|312
1639155070000|2021-12-10 16:51:10|||||||||92
1639155080000|2021-12-10 16:51:20|||||||||127
1639155100000|2021-12-10 16:51:40||96.89||96.89||96.94||96.89|198
1639155110000|2021-12-10 16:51:50||96.94||96.94||96.94||96.89|39
1639155120000|2021-12-10 16:52:00||96.89||96.89||96.89||96.89|8
1639155130000|2021-12-10 16:52:10|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|209
1639155150000|2021-12-10 16:52:30|96.92||96.92||96.97||96.92||6
1639155170000|2021-12-10 16:52:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|16
1639155240000|2021-12-10 16:54:00|96.97||96.97||96.97||96.97||14
1639155250000|2021-12-10 16:54:10|96.92||96.92||96.92||96.92||0
1639155260000|2021-12-10 16:54:20|96.97||96.97||96.97||96.97||8
1639155270000|2021-12-10 16:54:30|96.92||96.92||96.92||96.92||0
1639155290000|2021-12-10 16:54:50|96.97||96.97||96.97||96.97||0
1639155300000|2021-12-10 16:55:00|96.92||96.97||96.97||96.92||9
1639155330000|2021-12-10 16:55:30|96.92||96.97||96.97||96.92||83
1639155340000|2021-12-10 16:55:40|96.92||96.92||96.92||96.92||0
1639155360000|2021-12-10 16:56:00|96.97||96.97||96.97||96.97||0
1639155370000|2021-12-10 16:56:10|96.92||96.92||96.92||96.92||75
1639155390000|2021-12-10 16:56:30|96.97||96.97||96.97||96.97||30
1639155400000|2021-12-10 16:56:40|96.92||96.92||96.97||96.92||20
1639155410000|2021-12-10 16:56:50|96.97||96.97||96.97||96.97||7
1639155420000|2021-12-10 16:57:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|0
1639155460000|2021-12-10 16:57:40|||||||||4
1639155470000|2021-12-10 16:57:50|97.02||96.97||97.02||96.97||0
1639155500000|2021-12-10 16:58:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|531
1639155510000|2021-12-10 16:58:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|445
1639155520000|2021-12-10 16:58:40|||||||||117
1639155580000|2021-12-10 16:59:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|8
1639155590000|2021-12-10 16:59:50|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|38
1639155600000|2021-12-10 17:00:00|||||||||5
1639155620000|2021-12-10 17:00:20||96.89||96.94||96.94||96.89|8
1639155630000|2021-12-10 17:00:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|0
1639155640000|2021-12-10 17:00:40|||||||||14
1639155710000|2021-12-10 17:01:50|||||||||3
1639155770000|2021-12-10 17:02:50|||||||||186
1639155780000|2021-12-10 17:03:00|||||||||58
1639155800000|2021-12-10 17:03:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1639155820000|2021-12-10 17:03:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1639155900000|2021-12-10 17:05:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|459
1639155920000|2021-12-10 17:05:20||96.89||96.89||96.94||96.89|29
1639155930000|2021-12-10 17:05:30|96.97||96.97||96.97||96.97||0
1639155970000|2021-12-10 17:06:10|||||||||3
1639156020000|2021-12-10 17:07:00|||||||||3
1639156080000|2021-12-10 17:08:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|8
1639156090000|2021-12-10 17:08:10|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|8
1639156100000|2021-12-10 17:08:20||96.94||96.94||96.94||96.94|0
1639156130000|2021-12-10 17:08:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1639156140000|2021-12-10 17:09:00|||||||||3
1639156180000|2021-12-10 17:09:40|||||||||6
1639156220000|2021-12-10 17:10:20|97.02||96.97||97.02||96.97||3
1639156230000|2021-12-10 17:10:30|97.02||97.02||97.02||97.02||14
1639156250000|2021-12-10 17:10:50||96.94||96.89||96.94||96.89|364
1639156260000|2021-12-10 17:11:00||96.94||96.94||96.94||96.94|0
1639156300000|2021-12-10 17:11:40||96.89||96.89||96.89||96.89|93
1639156340000|2021-12-10 17:12:20||96.94||96.94||96.94||96.94|0
1639156400000|2021-12-10 17:13:20||96.89||96.89||96.89||96.89|0
1639156410000|2021-12-10 17:13:30|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|10
1639156420000|2021-12-10 17:13:40|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|5
1639156440000|2021-12-10 17:14:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|3
1639156450000|2021-12-10 17:14:10||96.94||96.94||96.94||96.94|0
1639156470000|2021-12-10 17:14:30|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|8
1639156480000|2021-12-10 17:14:40|97.02||96.97||97.02||96.97||8
1639156540000|2021-12-10 17:15:40|97.02||97.02||97.02||97.02||8
1639156550000|2021-12-10 17:15:50||96.94||96.89||96.94||96.89|0
1639156560000|2021-12-10 17:16:00|96.97||97.02||97.02||96.97||0
1639156580000|2021-12-10 17:16:20||96.94||96.94||96.94||96.94|0
1639156620000|2021-12-10 17:17:00||96.89||96.89||96.89||96.89|8
1639156640000|2021-12-10 17:17:20|96.97||96.97||96.97||96.97||0
1639156650000|2021-12-10 17:17:30|||||||||2
1639156680000|2021-12-10 17:18:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|73
1639156700000|2021-12-10 17:18:20|||||||||7
1639156710000|2021-12-10 17:18:30|96.97||96.97||96.97||96.97||0
1639156730000|2021-12-10 17:18:50||96.89||96.89||96.89||96.89|150
1639156740000|2021-12-10 17:19:00|97.02||97.02||97.02||96.97||20
1639156750000|2021-12-10 17:19:10|96.97||97.02||97.02||96.97||32
1639156760000|2021-12-10 17:19:20|96.97||97.02||97.02||96.97||0
1639156770000|2021-12-10 17:19:30|96.97||97.02||97.02||96.97||40
1639156780000|2021-12-10 17:19:40|96.97||97.02||97.02||96.97||25
1639156790000|2021-12-10 17:19:50|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1639156800000|2021-12-10 17:20:00||96.89||96.94||96.94||96.89|0
1639156810000|2021-12-10 17:20:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1639156860000|2021-12-10 17:21:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|6
1639156890000|2021-12-10 17:21:30|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|7
1639156900000|2021-12-10 17:21:40||96.94||96.94||96.94||96.94|0
1639156990000|2021-12-10 17:23:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|35
1639157150000|2021-12-10 17:25:50|||||||||7
1639157160000|2021-12-10 17:26:00|||||||||36
1639157170000|2021-12-10 17:26:10|||||||||8
1639157180000|2021-12-10 17:26:20|||||||||29
1639157190000|2021-12-10 17:26:30|||||||||18
1639157200000|2021-12-10 17:26:40||96.84||96.89||96.89||96.84|4
1639157210000|2021-12-10 17:26:50||96.84||96.89||96.89||96.84|10
1639157220000|2021-12-10 17:27:00||96.84||96.89||96.89||96.84|39
1639157230000|2021-12-10 17:27:10||96.84||96.84||96.89||96.84|30
1639157240000|2021-12-10 17:27:20||96.89||96.89||96.89||96.84|1
1639157250000|2021-12-10 17:27:30||96.84||96.84||96.89||96.84|99
1639157260000|2021-12-10 17:27:40|||||||||14
1639157270000|2021-12-10 17:27:50|||||||||18
1639157280000|2021-12-10 17:28:00|||||||||9
1639157290000|2021-12-10 17:28:10||96.89||96.89||96.89||96.89|22
1639157300000|2021-12-10 17:28:20||96.84||96.84||96.84||96.84|14
1639157310000|2021-12-10 17:28:30|||||||||13
1639157320000|2021-12-10 17:28:40||96.89||96.84||96.89||96.84|39
1639157330000|2021-12-10 17:28:50|96.92||96.92||96.92||96.92||31
1639157340000|2021-12-10 17:29:00|||||||||13
1639157350000|2021-12-10 17:29:10|||||||||29
1639157360000|2021-12-10 17:29:20|||||||||17
1639157370000|2021-12-10 17:29:30||96.79||96.79||96.84||96.79|13
1639157380000|2021-12-10 17:29:40||96.84||96.79||96.84||96.79|9
1639157390000|2021-12-10 17:29:50||96.84||96.79||96.84||96.79|14
1639157400000|2021-12-10 17:30:00||96.84||96.84||96.84||96.79|19
1639157410000|2021-12-10 17:30:10|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|13
1639157420000|2021-12-10 17:30:20|||||||||18
1639157430000|2021-12-10 17:30:30|||||||||19
1639157460000|2021-12-10 17:31:00|||||||||2
1639157580000|2021-12-10 17:33:00|||||||||2
1639157700000|2021-12-10 17:35:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|10
1639157710000|2021-12-10 17:35:10|||||||||4
1639157720000|2021-12-10 17:35:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|14
1639157730000|2021-12-10 17:35:30||96.84||96.89||96.89||96.84|0
1639157780000|2021-12-10 17:36:20|||||||||57
1639157800000|2021-12-10 17:36:40|||||||||28
1639157810000|2021-12-10 17:36:50|||||||||132
1639157840000|2021-12-10 17:37:20|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|200
1639157850000|2021-12-10 17:37:30||96.94||96.94||96.94||96.94|2
1639157870000|2021-12-10 17:37:50|||||||||148
1639157890000|2021-12-10 17:38:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|46
1639157920000|2021-12-10 17:38:40|||||||||30
1639157930000|2021-12-10 17:38:50|||||||||35
1639157960000|2021-12-10 17:39:20|97.02||97.02||97.02||97.02||23
1639157970000|2021-12-10 17:39:30|||||||||20
1639157980000|2021-12-10 17:39:40|||||||||30
1639157990000|2021-12-10 17:39:50||96.94||96.94||96.94||96.94|0
1639158010000|2021-12-10 17:40:10|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|8
1639158030000|2021-12-10 17:40:30||96.94||96.94||96.94||96.94|0
1639158280000|2021-12-10 17:44:40|||||||||14
1639158330000|2021-12-10 17:45:30|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|65
1639158340000|2021-12-10 17:45:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|16
1639158390000|2021-12-10 17:46:30|||||||||3
1639158400000|2021-12-10 17:46:40|||||||||2
1639158450000|2021-12-10 17:47:30|||||||||3
1639158500000|2021-12-10 17:48:20|||||||||9
1639158510000|2021-12-10 17:48:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|18
1639158520000|2021-12-10 17:48:40||96.94||96.94||96.94||96.94|6
1639158530000|2021-12-10 17:48:50|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.99|3
1639158600000|2021-12-10 17:50:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|4
1639158640000|2021-12-10 17:50:40|||||||||1
1639158740000|2021-12-10 17:52:20||96.89||96.89||96.89||96.89|3
1639158750000|2021-12-10 17:52:30||96.94||96.89||96.94||96.89|0
1639158830000|2021-12-10 17:53:50||96.94||96.89||96.94||96.89|0
1639158910000|2021-12-10 17:55:10||96.94||96.94||96.94||96.89|20
1639158920000|2021-12-10 17:55:20||96.89||96.89||96.89||96.89|0
1639158950000|2021-12-10 17:55:50||96.94||96.94||96.94||96.94|0
1639158960000|2021-12-10 17:56:00||96.89||96.89||96.89||96.89|0
1639158980000|2021-12-10 17:56:20||96.94||96.94||96.94||96.94|0
1639158990000|2021-12-10 17:56:30||96.89||96.89||96.94||96.89|0
1639159000000|2021-12-10 17:56:40||96.94||96.94||96.94||96.94|0
1639159050000|2021-12-10 17:57:30||96.89||96.89||96.89||96.89|3
1639159060000|2021-12-10 17:57:40||96.94||96.89||96.94||96.89|25
1639159070000|2021-12-10 17:57:50||96.94||96.94||96.94||96.94|4
1639159120000|2021-12-10 17:58:40|||||||||4
1639159200000|2021-12-10 18:00:00|||||||||74
1639159210000|2021-12-10 18:00:10|97.07||97.07||97.07||97.07||60
1639159230000|2021-12-10 18:00:30|97.02||97.07||97.07||97.02||0
1639159260000|2021-12-10 18:01:00|97.02||97.07||97.07||97.02||0
1639159270000|2021-12-10 18:01:10|97.02||97.02||97.07||97.02||1
1639159280000|2021-12-10 18:01:20|97.07||97.07||97.07||97.07||6
1639159290000|2021-12-10 18:01:30||96.99||96.99||96.99||96.94|0
1639159330000|2021-12-10 18:02:10|||||||||11
1639159370000|2021-12-10 18:02:50|||||||||6
1639159390000|2021-12-10 18:03:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|5
1639159420000|2021-12-10 18:03:40||96.99||96.99||96.99||96.99|4
1639159440000|2021-12-10 18:04:00|97.07||97.12||97.12||97.07||6
1639159500000|2021-12-10 18:05:00|97.07||97.07||97.12||97.07||1
1639159600000|2021-12-10 18:06:40|97.12||97.12||97.12||97.12||0
1639159630000|2021-12-10 18:07:10|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|50
1639159650000|2021-12-10 18:07:30|97.12||97.12||97.12||97.12||8
1639159680000|2021-12-10 18:08:00|97.07||97.12||97.12||97.07||1
1639159700000|2021-12-10 18:08:20|97.07||97.07||97.07||97.07||0
1639159710000|2021-12-10 18:08:30|||||||||1
1639159720000|2021-12-10 18:08:40|||||||||1
1639159730000|2021-12-10 18:08:50|||||||||1
1639159830000|2021-12-10 18:10:30|||||||||1
1639159870000|2021-12-10 18:11:10|97.12||97.12||97.12||97.12||275
1639159890000|2021-12-10 18:11:30|97.07||97.07||97.07||97.07||0
1639159930000|2021-12-10 18:12:10|||||||||6
1639159990000|2021-12-10 18:13:10||96.94||96.94||96.94||96.94|6
1639160020000|2021-12-10 18:13:40||96.99||96.99||96.99||96.99|0
1639160030000|2021-12-10 18:13:50||96.94||96.94||96.94||96.94|1
1639160050000|2021-12-10 18:14:10|||||||||6
1639160100000|2021-12-10 18:15:00|||||||||3
1639160120000|2021-12-10 18:15:20||96.99||96.99||96.99||96.99|0
1639160140000|2021-12-10 18:15:40||96.94||96.94||96.94||96.94|8
1639160160000|2021-12-10 18:16:00|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|1
1639160170000|2021-12-10 18:16:10|97.07||97.07||97.07||97.07||6
1639160220000|2021-12-10 18:17:00|97.02||97.02||97.02||97.02||0
1639160260000|2021-12-10 18:17:40|||||||||3
1639160320000|2021-12-10 18:18:40|97.07||97.07||97.07||97.07||3
1639160340000|2021-12-10 18:19:00|97.02||97.02||97.02||97.02||0
1639160350000|2021-12-10 18:19:10|97.07||97.07||97.07||97.07||3
1639160380000|2021-12-10 18:19:40||96.99||96.99||96.99||96.99|0
1639160420000|2021-12-10 18:20:20||96.94||96.94||96.94||96.94|0
1639160430000|2021-12-10 18:20:30||96.99||96.99||96.99||96.99|0
1639160510000|2021-12-10 18:21:50||96.94||96.94||96.94||96.94|2
1639160520000|2021-12-10 18:22:00|97.02||97.02||97.02||97.02||0
1639160560000|2021-12-10 18:22:40|97.07||97.07||97.07||97.07||0
1639160580000|2021-12-10 18:23:00|97.02||97.02||97.02||97.02||0
1639160630000|2021-12-10 18:23:50||96.89||96.89||96.89||96.89|6
1639160650000|2021-12-10 18:24:10|96.97||96.97||96.97||96.97||0
1639160690000|2021-12-10 18:24:50|97.02||97.02||97.02||97.02||1
1639160770000|2021-12-10 18:26:10|97.07|96.94|97.07|96.94|97.07|96.94|97.02|96.94|5
1639160810000|2021-12-10 18:26:50||96.99||96.99||96.99||96.99|18
1639160840000|2021-12-10 18:27:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|236
1639160850000|2021-12-10 18:27:30|97.07||97.07||97.07||97.07||3
1639160880000|2021-12-10 18:28:00|97.02||97.02||97.02||97.02||3
1639160920000|2021-12-10 18:28:40|||||||||6
1639160930000|2021-12-10 18:28:50||96.89||96.89||96.89||96.89|0
1639160940000|2021-12-10 18:29:00||96.94||96.94||96.94||96.94|0
1639160980000|2021-12-10 18:29:40|||||||||6
1639161040000|2021-12-10 18:30:40||96.89||96.89||96.89||96.89|6
1639161100000|2021-12-10 18:31:40|||||||||6
1639161120000|2021-12-10 18:32:00||96.94||96.94||96.94||96.89|0
1639161140000|2021-12-10 18:32:20||96.89||96.89||96.89||96.89|0
1639161160000|2021-12-10 18:32:40|||||||||3
1639161180000|2021-12-10 18:33:00|96.97||96.97||96.97||96.97||1
1639161220000|2021-12-10 18:33:40|||||||||10
1639161240000|2021-12-10 18:34:00|||||||||1
1639161280000|2021-12-10 18:34:40|||||||||6
1639161320000|2021-12-10 18:35:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1639161390000|2021-12-10 18:36:30|||||||||60
1639161400000|2021-12-10 18:36:40|||||||||9
1639161460000|2021-12-10 18:37:40|||||||||9
1639161530000|2021-12-10 18:38:50|||||||||1
1639161590000|2021-12-10 18:39:50|97.07||97.07||97.07||97.07||78
1639161610000|2021-12-10 18:40:10|97.02||97.02||97.02||97.02||0
1639161630000|2021-12-10 18:40:30|||||||||1
1639161640000|2021-12-10 18:40:40|||||||||9
1639161700000|2021-12-10 18:41:40|||||||||2
1639162080000|2021-12-10 18:48:00|97.07||97.07||97.07||97.07||5
1639162110000|2021-12-10 18:48:30|97.02||97.07||97.07||97.02||5
1639162120000|2021-12-10 18:48:40|97.02||97.02||97.07||97.02||0
1639162160000|2021-12-10 18:49:20|||||||||1
1639162180000|2021-12-10 18:49:40|97.07||97.07||97.07||97.02||0
1639162190000|2021-12-10 18:49:50|97.02||97.02||97.02||97.02||0
1639162240000|2021-12-10 18:50:40|||||||||2
1639162260000|2021-12-10 18:51:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|29
1639162270000|2021-12-10 18:51:10|||||||||4
1639162280000|2021-12-10 18:51:20|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|22
1639162310000|2021-12-10 18:51:50|97.02||97.02||97.02||97.02||1
1639162330000|2021-12-10 18:52:10|97.07||97.07||97.07||97.07||5
1639162350000|2021-12-10 18:52:30|97.02||97.02||97.02||97.02||0
1639162570000|2021-12-10 18:56:10|97.07||97.07||97.07||97.07||3
1639162630000|2021-12-10 18:57:10||96.99||96.99||96.99||96.99|0
1639162690000|2021-12-10 18:58:10|||||||||3
1639162700000|2021-12-10 18:58:20|97.12||97.12||97.12||97.12||0
1639162710000|2021-12-10 18:58:30|97.07||97.07||97.07||97.07||0
1639162720000|2021-12-10 18:58:40|97.12||97.12||97.12||97.07||0
1639162730000|2021-12-10 18:58:50|97.07||97.07||97.07||97.07||0
1639162900000|2021-12-10 19:01:40|||||||||2
1639162920000|2021-12-10 19:02:00|97.12||97.12||97.12||97.12||29
1639162940000|2021-12-10 19:02:20|97.07||97.07||97.12||97.07||0
1639162950000|2021-12-10 19:02:30|97.12||97.12||97.12||97.07||0
1639162960000|2021-12-10 19:02:40|97.07||97.12||97.12||97.07||1
1639162980000|2021-12-10 19:03:00|97.07||97.07||97.07||97.07||0
1639163010000|2021-12-10 19:03:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|62
1639163020000|2021-12-10 19:03:40|||||||||10
1639163040000|2021-12-10 19:04:00|||||||||1
1639163080000|2021-12-10 19:04:40|||||||||6
1639163140000|2021-12-10 19:05:40|97.07||97.02||97.07||97.02||6
1639163410000|2021-12-10 19:10:10|97.07||97.02||97.07||97.02||1
1639163430000|2021-12-10 19:10:30|97.07||97.07||97.07||97.02||0
1639163440000|2021-12-10 19:10:40|97.02||97.07||97.07||97.02||0
1639163450000|2021-12-10 19:10:50|97.02||97.07||97.07||97.02||0
1639163470000|2021-12-10 19:11:10||96.99||96.99||96.99||96.94|0
1639163480000|2021-12-10 19:11:20||96.94||96.99||96.99||96.94|0
1639163490000|2021-12-10 19:11:30|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|3
1639163500000|2021-12-10 19:11:40|97.02||97.07||97.07||97.02||3
1639163510000|2021-12-10 19:11:50|97.02||97.02||97.02||97.02||0
1639163550000|2021-12-10 19:12:30|97.07||97.07||97.07||97.07||1
1639163560000|2021-12-10 19:12:40||96.99||96.99||96.99||96.99|0
1639163570000|2021-12-10 19:12:50||96.94||96.94||96.94||96.94|0
1639163650000|2021-12-10 19:14:10|97.02||97.07||97.07||97.02||4
1639163660000|2021-12-10 19:14:20|97.02||97.07||97.07||97.02||0
1639163670000|2021-12-10 19:14:30|97.02||97.07||97.07||97.02||1
1639163780000|2021-12-10 19:16:20|97.02||97.07||97.07||97.02||0
1639163880000|2021-12-10 19:18:00||96.99||96.99||96.99||96.99|0
1639163920000|2021-12-10 19:18:40|97.12||97.12||97.12||97.12||0
1639163970000|2021-12-10 19:19:30|97.07||97.07||97.07||97.07||1
1639163980000|2021-12-10 19:19:40|97.12||97.12||97.12||97.12||0
1639164050000|2021-12-10 19:20:50|97.07||97.12||97.12||97.07||4
1639164060000|2021-12-10 19:21:00|97.07||97.12||97.12||97.07||1
1639164320000|2021-12-10 19:25:20|97.07||97.07||97.07||97.07||0
1639164340000|2021-12-10 19:25:40|||||||||4
1639164380000|2021-12-10 19:26:20|||||||||1
1639164470000|2021-12-10 19:27:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|0
1639164480000|2021-12-10 19:28:00||96.99||96.99||96.99||96.99|1
1639164600000|2021-12-10 19:30:00||97.04||96.99||97.04||96.99|0
1639164610000|2021-12-10 19:30:10||97.04||97.04||97.04||97.04|0
1639164780000|2021-12-10 19:33:00||96.99||96.99||96.99||96.99|5
1639164790000|2021-12-10 19:33:10|97.07||97.07||97.07||97.07||0
1639164860000|2021-12-10 19:34:20|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|483
1639164910000|2021-12-10 19:35:10|97.02||97.02||97.02||97.02||7
1639164940000|2021-12-10 19:35:40|96.97||96.97||96.97||96.97||0
1639164980000|2021-12-10 19:36:20|||||||||9
1639165040000|2021-12-10 19:37:20|||||||||9
1639165100000|2021-12-10 19:38:20||96.84||96.84||96.84||96.84|9
1639165110000|2021-12-10 19:38:30||96.89||96.89||96.89||96.89|0
1639165150000|2021-12-10 19:39:10|||||||||6
1639165220000|2021-12-10 19:40:20||96.84||96.84||96.84||96.84|6
1639165240000|2021-12-10 19:40:40||96.89||96.89||96.89||96.89|0
1639166090000|2021-12-10 19:54:50||96.84||96.84||96.84||96.84|4
1639166110000|2021-12-10 19:55:10|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|1
1639166140000|2021-12-10 19:55:40||96.84||96.84||96.84||96.84|0
1639166400000|2021-12-10 20:00:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|9
1639166440000|2021-12-10 20:00:40|96.92||96.92||96.92||96.92||2
1639166500000|2021-12-10 20:01:40||96.84||96.84||96.84||96.84|0
1639166510000|2021-12-10 20:01:50|||||||||12
1639166520000|2021-12-10 20:02:00||96.79||96.79||96.79||96.79|3
1639166540000|2021-12-10 20:02:20|96.87||96.92||96.92||96.87||0
1639166590000|2021-12-10 20:03:10|96.97|96.84|96.92|96.84|96.97|96.84|96.92|96.84|0
1639166610000|2021-12-10 20:03:30|96.97||96.92||96.97||96.92||16
1639166630000|2021-12-10 20:03:50|||||||||1
1639166720000|2021-12-10 20:05:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|72
1639166730000|2021-12-10 20:05:30|||||||||52
1639166740000|2021-12-10 20:05:40|||||||||16
1639166810000|2021-12-10 20:06:50|||||||||138
1639166820000|2021-12-10 20:07:00|||||||||108
1639166860000|2021-12-10 20:07:40|||||||||34
1639166880000|2021-12-10 20:08:00|||||||||51
1639166920000|2021-12-10 20:08:40||96.84||96.84||96.89||96.84|69
1639166930000|2021-12-10 20:08:50||96.89||96.89||96.89||96.89|5
1639166980000|2021-12-10 20:09:40||96.84||96.84||96.84||96.84|11
1639167010000|2021-12-10 20:10:10||96.89||96.89||96.89||96.89|0
1639167040000|2021-12-10 20:10:40|97.02||97.02||97.02||97.02||16
1639167060000|2021-12-10 20:11:00|96.97||96.97||96.97||96.97||2
1639167100000|2021-12-10 20:11:40||96.84||96.84||96.84||96.84|9
1639167160000|2021-12-10 20:12:40|||||||||3
1639167170000|2021-12-10 20:12:50|||||||||5
1639167190000|2021-12-10 20:13:10||96.89||96.84||96.89||96.84|0
1639167200000|2021-12-10 20:13:20||96.89||96.84||96.89||96.84|0
1639167230000|2021-12-10 20:13:50||96.89||96.89||96.89||96.89|5
1639167270000|2021-12-10 20:14:30|||||||||2
1639167280000|2021-12-10 20:14:40|||||||||5
1639167340000|2021-12-10 20:15:40||96.84||96.84||96.84||96.84|5
1639167390000|2021-12-10 20:16:30|96.92||96.97||96.97||96.92||59
1639167400000|2021-12-10 20:16:40|96.92||96.92||96.92||96.92||24
1639167410000|2021-12-10 20:16:50|||||||||28
1639167420000|2021-12-10 20:17:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|30
1639167450000|2021-12-10 20:17:30|||||||||110
1639167460000|2021-12-10 20:17:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|94
1639167520000|2021-12-10 20:18:40|||||||||4
1639167570000|2021-12-10 20:19:30|||||||||4
1639167590000|2021-12-10 20:19:50|||||||||5
1639167600000|2021-12-10 20:20:00|97.02||97.02||97.02||97.02||6
1639167630000|2021-12-10 20:20:30|96.97||97.02||97.02||96.97||5
1639167660000|2021-12-10 20:21:00|96.97||96.97||96.97||96.97||0
1639167680000|2021-12-10 20:21:20|||||||||4
1639167710000|2021-12-10 20:21:50|||||||||3
1639167720000|2021-12-10 20:22:00|97.02||97.02||97.02||97.02||2
1639167730000|2021-12-10 20:22:10|96.97||97.02||97.02||96.97||3
1639167750000|2021-12-10 20:22:30|96.97||97.02||97.02||96.97||3
1639167770000|2021-12-10 20:22:50|96.97||97.02||97.02||96.97||2
1639167790000|2021-12-10 20:23:10|96.97||96.97||96.97||96.97||0
1639167800000|2021-12-10 20:23:20|||||||||2
1639167830000|2021-12-10 20:23:50|||||||||2
1639167840000|2021-12-10 20:24:00|97.02||97.02||97.02||97.02||5
1639167870000|2021-12-10 20:24:30|96.97||97.02||97.02||96.97||3
1639167880000|2021-12-10 20:24:40||96.94||96.89||96.94||96.89|0
1639167890000|2021-12-10 20:24:50|96.97||96.97||96.97||96.97||0
1639167900000|2021-12-10 20:25:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|2
1639167910000|2021-12-10 20:25:10|96.97||96.97||96.97||96.97||0
1639167940000|2021-12-10 20:25:40|97.02||97.02||97.02||97.02||2
1639168130000|2021-12-10 20:28:50||96.94||96.89||96.94||96.89|0
1639168140000|2021-12-10 20:29:00||96.94||96.89||96.94||96.89|0
1639168170000|2021-12-10 20:29:30||96.94||96.89||96.94||96.89|0
1639168240000|2021-12-10 20:30:40||96.94||96.94||96.94||96.94|0
1639168250000|2021-12-10 20:30:50|97.07|96.89|97.07|96.94|97.07|96.94|97.07|96.89|0
1639168260000|2021-12-10 20:31:00|97.02||97.02||97.02||97.02||0
1639168290000|2021-12-10 20:31:30|97.07||97.07||97.07||97.07||0
1639168350000|2021-12-10 20:32:30||96.99||96.99||96.99||96.99|2
1639168480000|2021-12-10 20:34:40|97.12||97.12||97.12||97.12||0
1639168600000|2021-12-10 20:36:40||97.04||97.04||97.04||97.04|0
1639168680000|2021-12-10 20:38:00|||||||||4
1639168750000|2021-12-10 20:39:10|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|1
1639168800000|2021-12-10 20:40:00||97.04||97.04||97.04||97.04|0
1639168810000|2021-12-10 20:40:10||96.99||97.04||97.04||96.99|0
1639169010000|2021-12-10 20:43:30||96.99||96.99||96.99||96.99|2
1639169020000|2021-12-10 20:43:40|||||||||4
1639169040000|2021-12-10 20:44:00||97.04||97.04||97.04||96.99|0
1639169050000|2021-12-10 20:44:10||96.99||96.99||96.99||96.99|0
1639169070000|2021-12-10 20:44:30|||||||||1
1639169100000|2021-12-10 20:45:00||97.04||96.99||97.04||96.99|0
1639169110000|2021-12-10 20:45:10||97.04||96.99||97.04||96.99|0
1639169120000|2021-12-10 20:45:20||97.04||96.99||97.04||96.99|0
1639169130000|2021-12-10 20:45:30||97.04||96.99||97.04||96.99|0
1639169140000|2021-12-10 20:45:40||97.04||97.04||97.04||96.99|0
1639169150000|2021-12-10 20:45:50||96.99||97.04||97.04||96.99|0
1639169180000|2021-12-10 20:46:20||96.99||96.99||96.99||96.99|0
1639169190000|2021-12-10 20:46:30||97.04||96.99||97.04||96.99|0
1639169200000|2021-12-10 20:46:40||97.04||96.99||97.04||96.99|0
1639169210000|2021-12-10 20:46:50||97.04||96.99||97.04||96.99|0
1639169240000|2021-12-10 20:47:20||97.04||96.99||97.04||96.99|0
1639169250000|2021-12-10 20:47:30||97.04||96.99||97.04||96.99|0
1639169370000|2021-12-10 20:49:30||97.04||97.04||97.04||97.04|21
1639169380000|2021-12-10 20:49:40|||||||||3
1639169400000|2021-12-10 20:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|5
1639169420000|2021-12-10 20:50:20||97.04||97.09||97.09||97.04|0
1639169430000|2021-12-10 20:50:30||97.04||97.04||97.04||97.04|0
1639169440000|2021-12-10 20:50:40||97.09||97.09||97.09||97.09|0
1639169450000|2021-12-10 20:50:50||97.04||97.09||97.09||97.04|1
1639169610000|2021-12-10 20:53:30|||||||||24
1639169630000|2021-12-10 20:53:50|||||||||1
1639169650000|2021-12-10 20:54:10|||||||||16
1639169660000|2021-12-10 20:54:20|||||||||13
1639169670000|2021-12-10 20:54:30|||||||||56
1639169680000|2021-12-10 20:54:40|||||||||7
1639169690000|2021-12-10 20:54:50|||||||||2
1639169710000|2021-12-10 20:55:10||97.04||96.99||97.04||96.99|23
1639169720000|2021-12-10 20:55:20|97.22|97.04|97.22|97.14|97.22|97.14|97.22|97.04|313
1639169730000|2021-12-10 20:55:30|||||||||72
1639169740000|2021-12-10 20:55:40|||||||||10
1639169760000|2021-12-10 20:56:00|97.27|97.09|97.27|97.19|97.27|97.19|97.27|97.09|346
1639169770000|2021-12-10 20:56:10|||||||||65
1639169780000|2021-12-10 20:56:20|||||||||3
1639169790000|2021-12-10 20:56:30|||||||||17
1639169800000|2021-12-10 20:56:40|||||||||125
1639169820000|2021-12-10 20:57:00|||||||||15
1639169840000|2021-12-10 20:57:20||97.14||97.14||97.14||97.14|15
1639169860000|2021-12-10 20:57:40|||||||||15
1639169880000|2021-12-10 20:58:00|||||||||7
1639169890000|2021-12-10 20:58:10|||||||||7
1639169910000|2021-12-10 20:58:30|||||||||7
1639169920000|2021-12-10 20:58:40|||||||||7
1639169930000|2021-12-10 20:58:50|||||||||3
1639169940000|2021-12-10 20:59:00||97.09||97.09||97.09||97.09|12
1639169950000|2021-12-10 20:59:10||97.04||97.04||97.04||97.04|13
1639169960000|2021-12-10 20:59:20|97.32||97.32||97.32||97.32||9
1639169970000|2021-12-10 20:59:30|||||||||4
1639169990000|2021-12-10 20:59:50|97.27||97.17||97.27||97.17||1
1639378800000|2021-12-13 07:00:00|97.49|97.27|97.49|97.32|97.49|97.32|97.49|97.27|22
1639378820000|2021-12-13 07:00:20||97.37||97.37||97.37||97.37|0
1639378830000|2021-12-13 07:00:30||97.32||97.32||97.32||97.32|3
1639378840000|2021-12-13 07:00:40|97.44||97.44||97.44||97.44||0
1639378850000|2021-12-13 07:00:50||97.27||97.32||97.32||97.27|0
1639378860000|2021-12-13 07:01:00|97.42|97.29|97.42|97.34|97.42|97.34|97.42|97.29|0
1639378890000|2021-12-13 07:01:30||97.29||97.29||97.29||97.29|7
1639378960000|2021-12-13 07:02:40||97.24||97.24||97.24||97.24|28
1639379100000|2021-12-13 07:05:00|||||||||40
1639379130000|2021-12-13 07:05:30|97.37|97.19|97.32|97.19|97.37|97.19|97.32|97.19|0
1639379150000|2021-12-13 07:05:50||97.24||97.24||97.24||97.24|0
1639379160000|2021-12-13 07:06:00||97.19||97.19||97.19||97.19|0
1639379200000|2021-12-13 07:06:40|97.27||97.27||97.27||97.27||0
1639379230000|2021-12-13 07:07:10|97.32||97.32||97.32||97.32||0
1639379240000|2021-12-13 07:07:20|97.27||97.27||97.27||97.27||0
1639379310000|2021-12-13 07:08:30||97.14||97.14||97.14||97.14|1
1639379460000|2021-12-13 07:11:00||97.09||97.09||97.09||97.09|4
1639379480000|2021-12-13 07:11:20|97.22||97.22||97.22||97.22||0
1639379530000|2021-12-13 07:12:10|97.17||97.17||97.17||97.17||0
1639379540000|2021-12-13 07:12:20|97.22||97.22||97.22||97.17||0
1639379580000|2021-12-13 07:13:00|97.17||97.17||97.17||97.17||0
1639379590000|2021-12-13 07:13:10|97.22||97.22||97.22||97.22||0
1639379670000|2021-12-13 07:14:30|97.27||97.27||97.27||97.27||0
1639379710000|2021-12-13 07:15:10||97.14||97.09||97.14||97.09|0
1639379730000|2021-12-13 07:15:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|0
1639379740000|2021-12-13 07:15:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1639379760000|2021-12-13 07:16:00|97.32||97.27||97.32||97.27||0
1639379790000|2021-12-13 07:16:30||97.14||97.14||97.14||97.14|0
1639379850000|2021-12-13 07:17:30||97.19||97.19||97.19||97.19|0
1639379910000|2021-12-13 07:18:30|97.32||97.32||97.32||97.32||0
1639379920000|2021-12-13 07:18:40|97.27||97.27||97.27||97.27||0
1639380160000|2021-12-13 07:22:40|||||||||4
1639380180000|2021-12-13 07:23:00|97.17|97.09|97.27|97.19|97.27|97.19|97.17|97.09|171
1639380200000|2021-12-13 07:23:20|||||||||62
1639380310000|2021-12-13 07:25:10|||||||||177
1639380340000|2021-12-13 07:25:40|||||||||33
1639380510000|2021-12-13 07:28:30|||||||||5
1639380570000|2021-12-13 07:29:30|||||||||20
1639380810000|2021-12-13 07:33:30|||||||||2
1639380850000|2021-12-13 07:34:10|||||||||2
1639380900000|2021-12-13 07:35:00|||||||||119
1639380920000|2021-12-13 07:35:20|97.32||97.32||97.32||97.32||2
1639381100000|2021-12-13 07:38:20|97.37||97.32||97.37||97.32||0
1639381200000|2021-12-13 07:40:00|||||||||1
1639381270000|2021-12-13 07:41:10|||||||||69
1639381340000|2021-12-13 07:42:20|97.27||97.27||97.32||97.27||0
1639381350000|2021-12-13 07:42:30|97.32||97.32||97.32||97.27||0
1639381360000|2021-12-13 07:42:40|97.27||97.32||97.32||97.27||0
1639381370000|2021-12-13 07:42:50|97.27||97.32||97.32||97.27||0
1639381390000|2021-12-13 07:43:10|97.27||97.32||97.32||97.27||0
1639381410000|2021-12-13 07:43:30|97.27||97.27||97.32||97.27||0
1639381440000|2021-12-13 07:44:00|||||||||5
1639381470000|2021-12-13 07:44:30|97.32||97.32||97.32||97.32||0
1639381480000|2021-12-13 07:44:40|97.27||97.27||97.27||97.27||0
1639381540000|2021-12-13 07:45:40|97.32||97.32||97.32||97.32||0
1639381610000|2021-12-13 07:46:50|97.27||97.27||97.27||97.27||0
1639381620000|2021-12-13 07:47:00|97.32||97.32||97.32||97.32||0
1639381710000|2021-12-13 07:48:30|97.37|97.24|97.37|97.24|97.37|97.24|97.37|97.24|1
1639381740000|2021-12-13 07:49:00|97.32||97.32||97.32||97.32||0
1639381780000|2021-12-13 07:49:40||97.19||97.19||97.19||97.19|0
1639381850000|2021-12-13 07:50:50|97.37|97.24|97.32|97.24|97.37|97.24|97.32|97.24|0
1639381970000|2021-12-13 07:52:50|97.37||97.37||97.37||97.37||103
1639382100000|2021-12-13 07:55:00|||||||||50
1639382140000|2021-12-13 07:55:40||97.19||97.24||97.24||97.19|0
1639382160000|2021-12-13 07:56:00|97.32||97.32||97.32||97.32||0
1639382210000|2021-12-13 07:56:50|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|72
1639382320000|2021-12-13 07:58:40|97.32||97.32||97.32||97.32||0
1639382370000|2021-12-13 07:59:30|97.37|97.19|97.32|97.19|97.37|97.19|97.32|97.19|50
1639382390000|2021-12-13 07:59:50|97.27|97.14|97.22|97.09|97.32|97.14|97.22|97.09|428
1639382400000|2021-12-13 08:00:00|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|272
1639382410000|2021-12-13 08:00:10|97.17|97.04|97.12|97.04|97.22|97.04|97.12|97.04|420
1639382420000|2021-12-13 08:00:20|97.17|96.99|97.17|97.09|97.17|97.09|97.17|96.99|117
1639382440000|2021-12-13 08:00:40||97.04||97.09||97.09||97.04|20
1639382450000|2021-12-13 08:00:50||97.04||97.04||97.04||97.04|9
1639382460000|2021-12-13 08:01:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|42
1639382470000|2021-12-13 08:01:10||97.04||97.09||97.09||97.04|12
1639382480000|2021-12-13 08:01:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|42
1639382490000|2021-12-13 08:01:30||97.09||97.14||97.14||97.09|14
1639382500000|2021-12-13 08:01:40|||||||||1
1639382510000|2021-12-13 08:01:50|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|106
1639382520000|2021-12-13 08:02:00||97.19||97.19||97.19||97.19|1
1639382600000|2021-12-13 08:03:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|36
1639382610000|2021-12-13 08:03:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|115
1639382620000|2021-12-13 08:03:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|32
1639382660000|2021-12-13 08:04:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|40
1639382680000|2021-12-13 08:04:40|||||||||43
1639382690000|2021-12-13 08:04:50|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|81
1639382700000|2021-12-13 08:05:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|209
1639382710000|2021-12-13 08:05:10|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|72
1639382720000|2021-12-13 08:05:20|97.32|97.14|97.22|97.14|97.32|97.14|97.22|97.14|89
1639382730000|2021-12-13 08:05:30|97.27|97.09|97.27|97.14|97.27|97.14|97.27|97.09|82
1639382740000|2021-12-13 08:05:40|97.22||97.22||97.22||97.22||0
1639382760000|2021-12-13 08:06:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1
1639382770000|2021-12-13 08:06:10||97.04||97.04||97.04||97.04|0
1639382780000|2021-12-13 08:06:20||97.09||97.09||97.09||97.09|2
1639382830000|2021-12-13 08:07:10||97.04||97.09||97.09||97.04|10
1639382850000|2021-12-13 08:07:30|97.12|97.04|97.32|97.19|97.32|97.24|97.12|97.04|141
1639382860000|2021-12-13 08:07:40|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|36
1639382870000|2021-12-13 08:07:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|4
1639382880000|2021-12-13 08:08:00|97.32||97.32||97.32||97.32||23
1639382890000|2021-12-13 08:08:10|97.27||97.32||97.32||97.27||18
1639382900000|2021-12-13 08:08:20|97.27||97.27||97.27||97.27||0
1639382910000|2021-12-13 08:08:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|3
1639382920000|2021-12-13 08:08:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|24
1639382940000|2021-12-13 08:09:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|3
1639382960000|2021-12-13 08:09:20|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|11
1639382970000|2021-12-13 08:09:30|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|32
1639382980000|2021-12-13 08:09:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|1
1639383000000|2021-12-13 08:10:00|97.32|97.24|97.37|97.29|97.37|97.29|97.27|97.24|14
1639383010000|2021-12-13 08:10:10|97.42|97.24|97.37|97.29|97.42|97.34|97.37|97.24|21
1639383020000|2021-12-13 08:10:20|97.42||97.42||97.42||97.42||0
1639383030000|2021-12-13 08:10:30||97.34||97.34||97.34||97.34|0
1639383040000|2021-12-13 08:10:40|97.47|97.29|97.42|97.34|97.47|97.34|97.42|97.29|7
1639383050000|2021-12-13 08:10:50|97.47||97.42||97.47||97.42||0
1639383060000|2021-12-13 08:11:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1639383070000|2021-12-13 08:11:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|0
1639383080000|2021-12-13 08:11:20|97.47||97.42||97.47||97.42||100
1639383130000|2021-12-13 08:12:10||97.29||97.34||97.34||97.29|52
1639383140000|2021-12-13 08:12:20|97.47||97.42||97.47||97.42||0
1639383160000|2021-12-13 08:12:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|9
1639383200000|2021-12-13 08:13:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|4
1639383230000|2021-12-13 08:13:50|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|225
1639383240000|2021-12-13 08:14:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|310
1639383270000|2021-12-13 08:14:30|||||||||447
1639383290000|2021-12-13 08:14:50|||||||||23
1639383300000|2021-12-13 08:15:00|||||||||26
1639383320000|2021-12-13 08:15:20|||||||||11
1639383330000|2021-12-13 08:15:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|137
1639383340000|2021-12-13 08:15:40|97.52|97.34|97.47|97.34|97.52|97.34|97.47|97.34|65
1639383350000|2021-12-13 08:15:50|97.42||97.47||97.47||97.42||4
1639383360000|2021-12-13 08:16:00|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|41
1639383370000|2021-12-13 08:16:10|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|2
1639383380000|2021-12-13 08:16:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|92
1639383410000|2021-12-13 08:16:50|||||||||109
1639383420000|2021-12-13 08:17:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|104
1639383430000|2021-12-13 08:17:10|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|8
1639383450000|2021-12-13 08:17:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|25
1639383490000|2021-12-13 08:18:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|4
1639383500000|2021-12-13 08:18:20|97.52||97.52||97.52||97.47||1
1639383510000|2021-12-13 08:18:30||97.44||97.44||97.44||97.44|3
1639383520000|2021-12-13 08:18:40|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|10256
1639383530000|2021-12-13 08:18:50|97.47|97.44|97.47|97.39|97.52|97.44|97.47|97.39|259
1639383540000|2021-12-13 08:19:00|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|72
1639383550000|2021-12-13 08:19:10||97.44||97.44||97.44||97.44|0
1639383570000|2021-12-13 08:19:30|||||||||51
1639383580000|2021-12-13 08:19:40|||||||||2
1639383590000|2021-12-13 08:19:50|||||||||1
1639383600000|2021-12-13 08:20:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|378
1639383610000|2021-12-13 08:20:10||97.44||97.44||97.44||97.44|509
1639383620000|2021-12-13 08:20:20|97.52|97.49|97.57|97.44|97.57|97.49|97.52|97.44|3
1639383630000|2021-12-13 08:20:30||97.49||97.49||97.49||97.44|1
1639383650000|2021-12-13 08:20:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|3
1639383660000|2021-12-13 08:21:00|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|6
1639383670000|2021-12-13 08:21:10|97.52||97.47||97.52||97.47||0
1639383680000|2021-12-13 08:21:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1639383690000|2021-12-13 08:21:30|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|5
1639383700000|2021-12-13 08:21:40||97.49||97.49||97.49||97.49|0
1639383710000|2021-12-13 08:21:50|97.62||97.57||97.62||97.57||0
1639383720000|2021-12-13 08:22:00||97.44||97.49||97.49||97.44|3
1639383730000|2021-12-13 08:22:10|97.62||97.62||97.62||97.62||1
1639383740000|2021-12-13 08:22:20|||||||||1
1639383750000|2021-12-13 08:22:30|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|0
1639383760000|2021-12-13 08:22:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|5
1639383780000|2021-12-13 08:23:00|97.62||97.57||97.62||97.57||0
1639383790000|2021-12-13 08:23:10|97.62||97.62||97.62||97.57||2
1639383800000|2021-12-13 08:23:20|97.57||97.57||97.57||97.57||1
1639383810000|2021-12-13 08:23:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|3
1639383820000|2021-12-13 08:23:40|97.67||97.67||97.67||97.62||2
1639383830000|2021-12-13 08:23:50||97.59||97.59||97.59||97.59|0
1639383840000|2021-12-13 08:24:00|97.72|97.54|97.62|97.54|97.72|97.54|97.62|97.54|44
1639383850000|2021-12-13 08:24:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|185
1639383860000|2021-12-13 08:24:20|||||||||6
1639383870000|2021-12-13 08:24:30|97.62||97.57||97.62||97.57||2
1639383880000|2021-12-13 08:24:40|97.62|97.54|97.62|97.49|97.62|97.54|97.57|97.49|170
1639383890000|2021-12-13 08:24:50||97.54||97.54||97.54||97.54|0
1639383940000|2021-12-13 08:25:40|||||||||1
1639383960000|2021-12-13 08:26:00|||||||||1
1639384010000|2021-12-13 08:26:50|||||||||1
1639384040000|2021-12-13 08:27:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|531
1639384060000|2021-12-13 08:27:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|426
1639384070000|2021-12-13 08:27:50|||||||||1
1639384080000|2021-12-13 08:28:00|||||||||1
1639384150000|2021-12-13 08:29:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|429
1639384170000|2021-12-13 08:29:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|209
1639384180000|2021-12-13 08:29:40|||||||||1
1639384200000|2021-12-13 08:30:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|518
1639384210000|2021-12-13 08:30:10|97.57|97.49|97.62|97.49|97.62|97.54|97.57|97.49|327
1639384220000|2021-12-13 08:30:20||97.54||97.54||97.54||97.54|1
1639384240000|2021-12-13 08:30:40|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|7
1639384250000|2021-12-13 08:30:50|97.57|97.49|97.57|97.49|97.57|97.54|97.57|97.49|0
1639384260000|2021-12-13 08:31:00||97.44||97.49||97.49||97.44|16
1639384290000|2021-12-13 08:31:30|||||||||524
1639384300000|2021-12-13 08:31:40||97.44||97.49||97.49||97.44|7
1639384330000|2021-12-13 08:32:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|279
1639384340000|2021-12-13 08:32:20||97.49||97.49||97.54||97.49|17
1639384350000|2021-12-13 08:32:30||97.54||97.54||97.54||97.54|0
1639384360000|2021-12-13 08:32:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|91
1639384380000|2021-12-13 08:33:00|97.72||97.67||97.72||97.67||20
1639384390000|2021-12-13 08:33:10|97.62|97.54|97.62|97.54|97.67|97.54|97.62|97.54|11
1639384400000|2021-12-13 08:33:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.54|17
1639384410000|2021-12-13 08:33:30||97.54||97.54||97.59||97.54|1
1639384420000|2021-12-13 08:33:40|97.62|97.59|97.67|97.54|97.67|97.59|97.62|97.54|14
1639384430000|2021-12-13 08:33:50||97.59||97.59||97.59||97.54|22
1639384440000|2021-12-13 08:34:00|||||||||179
1639384460000|2021-12-13 08:34:20|||||||||7
1639384470000|2021-12-13 08:34:30||97.54||97.59||97.59||97.54|3
1639384500000|2021-12-13 08:35:00|||||||||1
1639384510000|2021-12-13 08:35:10|||||||||1
1639384520000|2021-12-13 08:35:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|24
1639384540000|2021-12-13 08:35:40|97.67|97.59|97.72|97.59|97.72|97.64|97.67|97.59|9
1639384550000|2021-12-13 08:35:50||97.64||97.64||97.64||97.64|0
1639384560000|2021-12-13 08:36:00||97.59||97.64||97.64||97.59|3
1639384570000|2021-12-13 08:36:10||97.59||97.59||97.59||97.59|3
1639384580000|2021-12-13 08:36:20|97.67||97.67||97.67||97.67||0
1639384620000|2021-12-13 08:37:00|||||||||1
1639384630000|2021-12-13 08:37:10|||||||||16
1639384640000|2021-12-13 08:37:20|97.72||97.72||97.72||97.72||26
1639384650000|2021-12-13 08:37:30|97.67|97.64|97.72|97.59|97.72|97.64|97.67|97.59|1
1639384660000|2021-12-13 08:37:40|97.67||97.67||97.67||97.67||0
1639384670000|2021-12-13 08:37:50|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|1
1639384680000|2021-12-13 08:38:00||97.64||97.64||97.64||97.59|22
1639384700000|2021-12-13 08:38:20|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|38
1639384710000|2021-12-13 08:38:30||97.64||97.64||97.64||97.59|1
1639384720000|2021-12-13 08:38:40|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|933
1639384730000|2021-12-13 08:38:50|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|21
1639384740000|2021-12-13 08:39:00|97.62|97.59|97.67|97.54|97.67|97.59|97.62|97.54|7
1639384750000|2021-12-13 08:39:10||97.59||97.59||97.59||97.54|0
1639384760000|2021-12-13 08:39:20|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|2363
1639384770000|2021-12-13 08:39:30|97.62|97.59|97.67|97.54|97.67|97.59|97.62|97.54|18
1639384780000|2021-12-13 08:39:40|97.62|97.59|97.62|97.54|97.62|97.59|97.62|97.54|2962
1639384800000|2021-12-13 08:40:00||97.49||97.54||97.54||97.49|12
1639384820000|2021-12-13 08:40:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|151
1639384830000|2021-12-13 08:40:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|21
1639384840000|2021-12-13 08:40:40|||||||||12
1639384850000|2021-12-13 08:40:50|||||||||1
1639384860000|2021-12-13 08:41:00|97.67||97.62||97.67||97.62||57
1639384870000|2021-12-13 08:41:10|97.67||97.67||97.67||97.67||26
1639384880000|2021-12-13 08:41:20||97.59||97.59||97.59||97.59|0
1639384930000|2021-12-13 08:42:10|||||||||1
1639384940000|2021-12-13 08:42:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|22
1639384960000|2021-12-13 08:42:40||97.59||97.64||97.64||97.59|97
1639384980000|2021-12-13 08:43:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|231
1639384990000|2021-12-13 08:43:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|76
1639385000000|2021-12-13 08:43:20|||||||||8
1639385040000|2021-12-13 08:44:00|||||||||247
1639385070000|2021-12-13 08:44:30|||||||||2
1639385080000|2021-12-13 08:44:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|5
1639385100000|2021-12-13 08:45:00|97.72||97.67||97.72||97.67||65
1639385110000|2021-12-13 08:45:10|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|2
1639385120000|2021-12-13 08:45:20|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|116
1639385130000|2021-12-13 08:45:30||97.59||97.64||97.64||97.59|1
1639385150000|2021-12-13 08:45:50|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|1
1639385160000|2021-12-13 08:46:00|||||||||2
1639385170000|2021-12-13 08:46:10|||||||||1
1639385200000|2021-12-13 08:46:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|106
1639385210000|2021-12-13 08:46:50|||||||||1
1639385220000|2021-12-13 08:47:00|||||||||1
1639385270000|2021-12-13 08:47:50|||||||||1
1639385280000|2021-12-13 08:48:00|||||||||226
1639385300000|2021-12-13 08:48:20|||||||||347
1639385320000|2021-12-13 08:48:40|97.67|97.59|97.67|97.59|97.72|97.64|97.67|97.59|99
1639385340000|2021-12-13 08:49:00|97.72||97.72||97.72||97.67||366
1639385350000|2021-12-13 08:49:10||97.64||97.64||97.64||97.59|0
1639385370000|2021-12-13 08:49:30|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|3091
1639385380000|2021-12-13 08:49:40|97.67||97.67||97.72||97.67||3065
1639385400000|2021-12-13 08:50:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|29
1639385410000|2021-12-13 08:50:10|97.67|97.49|97.62|97.54|97.67|97.54|97.62|97.49|37
1639385420000|2021-12-13 08:50:20|||||||||2
1639385430000|2021-12-13 08:50:30|97.57|97.49|97.62|97.49|97.62|97.54|97.57|97.49|159
1639385440000|2021-12-13 08:50:40|97.57||97.57||97.57||97.57||460
1639385460000|2021-12-13 08:51:00|||||||||460
1639385470000|2021-12-13 08:51:10|97.62|97.54|97.62|97.49|97.62|97.54|97.57|97.49|130
1639385480000|2021-12-13 08:51:20|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|0
1639385490000|2021-12-13 08:51:30|||||||||1
1639385510000|2021-12-13 08:51:50|97.67||97.67||97.67||97.67||67
1639385520000|2021-12-13 08:52:00|97.62|97.59|97.62|97.54|97.62|97.59|97.62|97.54|11
1639385530000|2021-12-13 08:52:10|||||||||1
1639385540000|2021-12-13 08:52:20||97.49||97.54||97.54||97.49|90
1639385560000|2021-12-13 08:52:40|||||||||1
1639385580000|2021-12-13 08:53:00|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|133
1639385590000|2021-12-13 08:53:10||97.59||97.54||97.59||97.54|2
1639385600000|2021-12-13 08:53:20||97.59||97.59||97.59||97.59|0
1639385630000|2021-12-13 08:53:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|19
1639385640000|2021-12-13 08:54:00|||||||||1
1639385660000|2021-12-13 08:54:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|16
1639385700000|2021-12-13 08:55:00|||||||||4
1639385710000|2021-12-13 08:55:10|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|33
1639385720000|2021-12-13 08:55:20||97.54||97.54||97.54||97.54|0
1639385750000|2021-12-13 08:55:50|||||||||1
1639385770000|2021-12-13 08:56:10|||||||||5
1639385780000|2021-12-13 08:56:20|||||||||8
1639385790000|2021-12-13 08:56:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1639385800000|2021-12-13 08:56:40|||||||||924
1639385840000|2021-12-13 08:57:20|||||||||1
1639385860000|2021-12-13 08:57:40|97.62||97.57||97.62||97.57||58
1639385900000|2021-12-13 08:58:20|||||||||1080
1639385910000|2021-12-13 08:58:30|||||||||1
1639385920000|2021-12-13 08:58:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|40
1639385960000|2021-12-13 08:59:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|55
1639385970000|2021-12-13 08:59:30|||||||||1
1639385980000|2021-12-13 08:59:40|||||||||1
1639385990000|2021-12-13 08:59:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|280
1639386000000|2021-12-13 09:00:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|43
1639386010000|2021-12-13 09:00:10|||||||||300
1639386020000|2021-12-13 09:00:20|||||||||22
1639386030000|2021-12-13 09:00:30||97.34||97.34||97.39||97.34|11
1639386040000|2021-12-13 09:00:40|97.42||97.47||97.47||97.42||0
1639386050000|2021-12-13 09:00:50|97.42||97.42||97.42||97.42||1
1639386070000|2021-12-13 09:01:10|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|10
1639386080000|2021-12-13 09:01:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|19
1639386110000|2021-12-13 09:01:50|97.47||97.47||97.47||97.47||0
1639386120000|2021-12-13 09:02:00|97.42||97.42||97.47||97.42||9
1639386140000|2021-12-13 09:02:20|||||||||56
1639386150000|2021-12-13 09:02:30|97.47||97.47||97.47||97.47||61
1639386160000|2021-12-13 09:02:40||97.39||97.39||97.39||97.39|0
1639386180000|2021-12-13 09:03:00|97.52||97.52||97.52||97.52||2178
1639386190000|2021-12-13 09:03:10|97.47|97.44|97.47|97.39|97.52|97.44|97.47|97.39|2120
1639386200000|2021-12-13 09:03:20|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|12
1639386210000|2021-12-13 09:03:30|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|20
1639386220000|2021-12-13 09:03:40||97.39||97.39||97.39||97.39|1
1639386230000|2021-12-13 09:03:50|97.47||97.47||97.52||97.47||0
1639386240000|2021-12-13 09:04:00|97.52||97.47||97.52||97.47||0
1639386260000|2021-12-13 09:04:20|||||||||1
1639386280000|2021-12-13 09:04:40|||||||||1
1639386290000|2021-12-13 09:04:50|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|25
1639386300000|2021-12-13 09:05:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|28
1639386310000|2021-12-13 09:05:10|97.52||97.47||97.52||97.47||24
1639386330000|2021-12-13 09:05:30|||||||||1
1639386340000|2021-12-13 09:05:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|276
1639386350000|2021-12-13 09:05:50|97.47||97.47||97.47||97.42||0
1639386360000|2021-12-13 09:06:00|97.42||97.42||97.47||97.42||2
1639386370000|2021-12-13 09:06:10|||||||||35
1639386380000|2021-12-13 09:06:20||97.29||97.29||97.29||97.29|10
1639386390000|2021-12-13 09:06:30|97.37||97.37||97.37||97.37||0
1639386400000|2021-12-13 09:06:40|||||||||1
1639386410000|2021-12-13 09:06:50|97.42||97.42||97.42||97.42||2
1639386420000|2021-12-13 09:07:00|97.37||97.37||97.37||97.37||1
1639386430000|2021-12-13 09:07:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|100
1639386440000|2021-12-13 09:07:20|97.37||97.42||97.42||97.37||0
1639386450000|2021-12-13 09:07:30|97.37||97.37||97.37||97.37||0
1639386470000|2021-12-13 09:07:50|||||||||1
1639386500000|2021-12-13 09:08:20|97.42||97.37||97.42||97.37||4
1639386510000|2021-12-13 09:08:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|0
1639386520000|2021-12-13 09:08:40||97.29||97.34||97.34||97.29|0
1639386530000|2021-12-13 09:08:50|||||||||1
1639386540000|2021-12-13 09:09:00|97.47||97.42||97.47||97.42||0
1639386550000|2021-12-13 09:09:10|||||||||1
1639386600000|2021-12-13 09:10:00||97.29||97.34||97.34||97.29|63
1639386610000|2021-12-13 09:10:10|97.47||97.47||97.47||97.47||4
1639386620000|2021-12-13 09:10:20||97.39||97.39||97.39||97.39|0
1639386640000|2021-12-13 09:10:40|||||||||1
1639386680000|2021-12-13 09:11:20|||||||||1
1639386690000|2021-12-13 09:11:30|||||||||102
1639386700000|2021-12-13 09:11:40|97.52||97.52||97.52||97.52||322
1639386710000|2021-12-13 09:11:50||97.44||97.44||97.44||97.44|0
1639386720000|2021-12-13 09:12:00|97.57||97.57||97.57||97.57||27
1639386730000|2021-12-13 09:12:10|97.52|97.49|97.57|97.44|97.57|97.49|97.52|97.44|11
1639386740000|2021-12-13 09:12:20|97.52|97.49|97.57|97.44|97.57|97.49|97.52|97.44|5
1639386750000|2021-12-13 09:12:30|97.52||97.52||97.52||97.52||4
1639386760000|2021-12-13 09:12:40|||||||||2
1639386770000|2021-12-13 09:12:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1639386780000|2021-12-13 09:13:00|||||||||4
1639386790000|2021-12-13 09:13:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|138
1639386800000|2021-12-13 09:13:20|||||||||4
1639386810000|2021-12-13 09:13:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|47
1639386820000|2021-12-13 09:13:40|||||||||1
1639386860000|2021-12-13 09:14:20|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|178
1639386870000|2021-12-13 09:14:30|97.67||97.67||97.72||97.67||8
1639386890000|2021-12-13 09:14:50|||||||||1
1639386950000|2021-12-13 09:15:50|||||||||1
1639386960000|2021-12-13 09:16:00|||||||||1
1639386980000|2021-12-13 09:16:20|||||||||4
1639387000000|2021-12-13 09:16:40|97.72|97.64|97.72|97.59|97.72|97.64|97.67|97.59|111
1639387010000|2021-12-13 09:16:50||97.64||97.64||97.64||97.64|7
1639387020000|2021-12-13 09:17:00|||||||||4
1639387030000|2021-12-13 09:17:10|||||||||1
1639387040000|2021-12-13 09:17:20|||||||||1
1639387100000|2021-12-13 09:18:20|||||||||1
1639387110000|2021-12-13 09:18:30|||||||||4
1639387130000|2021-12-13 09:18:50|||||||||1
1639387150000|2021-12-13 09:19:10|||||||||60
1639387160000|2021-12-13 09:19:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|70
1639387170000|2021-12-13 09:19:30|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|6
1639387180000|2021-12-13 09:19:40||97.64||97.64||97.64||97.64|0
1639387190000|2021-12-13 09:19:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|36
1639387200000|2021-12-13 09:20:00|||||||||184
1639387210000|2021-12-13 09:20:10|||||||||9
1639387220000|2021-12-13 09:20:20|||||||||114
1639387230000|2021-12-13 09:20:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|39
1639387240000|2021-12-13 09:20:40|||||||||1
1639387260000|2021-12-13 09:21:00|||||||||36
1639387300000|2021-12-13 09:21:40|||||||||78
1639387310000|2021-12-13 09:21:50|97.77||97.77||97.77||97.77||750
1639387320000|2021-12-13 09:22:00|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|22
1639387330000|2021-12-13 09:22:10|97.77||97.77||97.77||97.72||10
1639387340000|2021-12-13 09:22:20|97.72||97.77||97.77||97.72||0
1639387360000|2021-12-13 09:22:40||97.69||97.64||97.69||97.64|21
1639387370000|2021-12-13 09:22:50|97.72||97.77||97.77||97.72||46
1639387380000|2021-12-13 09:23:00|97.72||97.77||97.77||97.72||7
1639387390000|2021-12-13 09:23:10||97.69||97.69||97.69||97.69|0
1639387400000|2021-12-13 09:23:20|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|247
1639387410000|2021-12-13 09:23:30|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.69|6
1639387420000|2021-12-13 09:23:40|97.77|97.74|97.82|97.74|97.82|97.74|97.77|97.74|0
1639387430000|2021-12-13 09:23:50||97.69||97.69||97.69||97.69|9
1639387440000|2021-12-13 09:24:00|97.77||97.77||97.82||97.77||0
1639387480000|2021-12-13 09:24:40|||||||||1
1639387490000|2021-12-13 09:24:50|||||||||1
1639387500000|2021-12-13 09:25:00|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|77
1639387520000|2021-12-13 09:25:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|1750
1639387530000|2021-12-13 09:25:30|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|81
1639387540000|2021-12-13 09:25:40||97.59||97.59||97.59||97.59|1699
1639387550000|2021-12-13 09:25:50||97.64||97.64||97.64||97.64|0
1639387560000|2021-12-13 09:26:00|97.67|97.59|97.72|97.59|97.72|97.59|97.67|97.59|4
1639387570000|2021-12-13 09:26:10|97.67||97.72||97.72||97.67||50
1639387580000|2021-12-13 09:26:20||97.64||97.64||97.64||97.64|4
1639387610000|2021-12-13 09:26:50|||||||||1
1639387670000|2021-12-13 09:27:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|15
1639387680000|2021-12-13 09:28:00|97.72||97.67||97.72||97.67||24
1639387690000|2021-12-13 09:28:10|||||||||1
1639387700000|2021-12-13 09:28:20|||||||||4
1639387720000|2021-12-13 09:28:40|||||||||5
1639387740000|2021-12-13 09:29:00|||||||||8
1639387750000|2021-12-13 09:29:10|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|28
1639387770000|2021-12-13 09:29:30|||||||||1
1639387780000|2021-12-13 09:29:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|47
1639387790000|2021-12-13 09:29:50||97.64||97.64||97.64||97.64|130
1639387800000|2021-12-13 09:30:00||97.69||97.64||97.69||97.64|4
1639387810000|2021-12-13 09:30:10|97.72||97.72||97.77||97.72||0
1639387830000|2021-12-13 09:30:30|97.77||97.77||97.77||97.72||1
1639387840000|2021-12-13 09:30:40|97.72||97.72||97.72||97.72||0
1639387850000|2021-12-13 09:30:50|97.77||97.77||97.77||97.77||1
1639387860000|2021-12-13 09:31:00|97.72||97.72||97.72||97.72||0
1639387870000|2021-12-13 09:31:10|||||||||10000
1639387880000|2021-12-13 09:31:20|||||||||3
1639387900000|2021-12-13 09:31:40|97.77||97.72||97.77||97.72||7
1639387910000|2021-12-13 09:31:50|97.77||97.72||97.77||97.72||0
1639387920000|2021-12-13 09:32:00|97.77||97.72||97.77||97.72||0
1639387930000|2021-12-13 09:32:10|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|7
1639387950000|2021-12-13 09:32:30|||||||||5663
1639387960000|2021-12-13 09:32:40|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|31
1639387970000|2021-12-13 09:32:50||97.69||97.69||97.69||97.69|0
1639387980000|2021-12-13 09:33:00|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|22
1639387990000|2021-12-13 09:33:10|97.72|97.69|97.77|97.64|97.77|97.69|97.72|97.64|0
1639388000000|2021-12-13 09:33:20|97.72||97.72||97.72||97.72||0
1639388010000|2021-12-13 09:33:30|||||||||2
1639388020000|2021-12-13 09:33:40|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|89
1639388030000|2021-12-13 09:33:50||97.59||97.59||97.59||97.59|1
1639388040000|2021-12-13 09:34:00|97.67||97.67||97.72||97.67||0
1639388060000|2021-12-13 09:34:20||97.54||97.54||97.54||97.54|6
1639388070000|2021-12-13 09:34:30||97.59||97.59||97.59||97.59|2
1639388080000|2021-12-13 09:34:40|||||||||1
1639388100000|2021-12-13 09:35:00|||||||||100
1639388110000|2021-12-13 09:35:10|||||||||17
1639388120000|2021-12-13 09:35:20|||||||||1
1639388130000|2021-12-13 09:35:30|||||||||12
1639388150000|2021-12-13 09:35:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|3
1639388170000|2021-12-13 09:36:10|97.67||97.62||97.67||97.62||5
1639388180000|2021-12-13 09:36:20|97.67||97.67||97.67||97.67||0
1639388190000|2021-12-13 09:36:30|97.62||97.62||97.62||97.62||0
1639388220000|2021-12-13 09:37:00|||||||||2
1639388240000|2021-12-13 09:37:20||97.49||97.49||97.49||97.49|97
1639388250000|2021-12-13 09:37:30||97.54||97.54||97.54||97.54|4
1639388260000|2021-12-13 09:37:40||97.49||97.49||97.49||97.49|0
1639388270000|2021-12-13 09:37:50|97.67|97.54|97.67|97.54|97.67|97.54|97.67|97.54|16
1639388280000|2021-12-13 09:38:00|97.62||97.62||97.62||97.62||0
1639388290000|2021-12-13 09:38:10|97.67||97.67||97.67||97.67||5
1639388300000|2021-12-13 09:38:20|97.62||97.62||97.67||97.62||1
1639388310000|2021-12-13 09:38:30|97.67||97.62||97.67||97.62||8
1639388320000|2021-12-13 09:38:40|97.67||97.67||97.67||97.62||0
1639388330000|2021-12-13 09:38:50|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.59|0
1639388340000|2021-12-13 09:39:00||97.54||97.59||97.59||97.54|0
1639388350000|2021-12-13 09:39:10|97.62|97.54|97.67|97.54|97.67|97.54|97.62|97.54|4
1639388360000|2021-12-13 09:39:20|97.62|97.59|97.67|97.54|97.67|97.59|97.62|97.54|1
1639388370000|2021-12-13 09:39:30|97.62||97.62||97.62||97.62||0
1639388380000|2021-12-13 09:39:40|97.67||97.62||97.67||97.62||1
1639388400000|2021-12-13 09:40:00|||||||||1
1639388440000|2021-12-13 09:40:40|||||||||1
1639388470000|2021-12-13 09:41:10|||||||||8
1639388490000|2021-12-13 09:41:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|87
1639388500000|2021-12-13 09:41:40|||||||||17
1639388510000|2021-12-13 09:41:50||97.54||97.54||97.54||97.54|1
1639388520000|2021-12-13 09:42:00|97.62||97.62||97.67||97.62||0
1639388530000|2021-12-13 09:42:10|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|29
1639388540000|2021-12-13 09:42:20|97.57|97.54|97.62|97.49|97.62|97.54|97.57|97.49|41
1639388550000|2021-12-13 09:42:30|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|0
1639388570000|2021-12-13 09:42:50|||||||||1
1639388580000|2021-12-13 09:43:00|||||||||1
1639388600000|2021-12-13 09:43:20|||||||||5
1639388640000|2021-12-13 09:44:00|||||||||104
1639388650000|2021-12-13 09:44:10|||||||||1
1639388670000|2021-12-13 09:44:30|||||||||1
1639388700000|2021-12-13 09:45:00|||||||||5
1639388720000|2021-12-13 09:45:20|||||||||1
1639388730000|2021-12-13 09:45:30|||||||||1
1639388750000|2021-12-13 09:45:50|||||||||680
1639388760000|2021-12-13 09:46:00|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|36
1639388770000|2021-12-13 09:46:10||97.54||97.54||97.54||97.54|0
1639388790000|2021-12-13 09:46:30|||||||||1
1639388850000|2021-12-13 09:47:30|||||||||1
1639388860000|2021-12-13 09:47:40|||||||||1
1639388890000|2021-12-13 09:48:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|48
1639388930000|2021-12-13 09:48:50|||||||||1
1639388950000|2021-12-13 09:49:10|||||||||45
1639388990000|2021-12-13 09:49:50|||||||||16
1639389000000|2021-12-13 09:50:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|16
1639389010000|2021-12-13 09:50:10||97.49||97.49||97.49||97.49|34
1639389020000|2021-12-13 09:50:20|97.57||97.57||97.57||97.57||0
1639389030000|2021-12-13 09:50:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|1
1639389040000|2021-12-13 09:50:40||97.49||97.54||97.54||97.49|0
1639389060000|2021-12-13 09:51:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|3
1639389070000|2021-12-13 09:51:10|||||||||1
1639389120000|2021-12-13 09:52:00|||||||||1
1639389140000|2021-12-13 09:52:20|||||||||1
1639389210000|2021-12-13 09:53:30|||||||||2
1639389220000|2021-12-13 09:53:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|279
1639389240000|2021-12-13 09:54:00|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|12
1639389250000|2021-12-13 09:54:10||97.49||97.44||97.49||97.44|5
1639389260000|2021-12-13 09:54:20|97.52||97.52||97.52||97.52||0
1639389280000|2021-12-13 09:54:40|||||||||1
1639389300000|2021-12-13 09:55:00|||||||||1
1639389320000|2021-12-13 09:55:20|||||||||4
1639389330000|2021-12-13 09:55:30|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|1
1639389340000|2021-12-13 09:55:40|97.52||97.52||97.52||97.52||0
1639389350000|2021-12-13 09:55:50|97.47||97.47||97.52||97.47||1
1639389360000|2021-12-13 09:56:00|97.52||97.47||97.52||97.47||0
1639389380000|2021-12-13 09:56:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|171
1639389400000|2021-12-13 09:56:40|97.47||97.47||97.47||97.47||7
1639389410000|2021-12-13 09:56:50|97.42||97.42||97.47||97.42||0
1639389420000|2021-12-13 09:57:00|97.47||97.42||97.47||97.42||1
1639389430000|2021-12-13 09:57:10|||||||||6
1639389450000|2021-12-13 09:57:30|97.47||97.42||97.47||97.42||5
1639389470000|2021-12-13 09:57:50|97.47|97.29|97.42|97.29|97.47|97.29|97.42|97.29|75
1639389480000|2021-12-13 09:58:00||97.34||97.29||97.34||97.29|4
1639389490000|2021-12-13 09:58:10|97.37||97.37||97.42||97.37||2
1639389500000|2021-12-13 09:58:20|97.42||97.42||97.42||97.37||0
1639389510000|2021-12-13 09:58:30|97.37||97.37||97.37||97.37||7
1639389520000|2021-12-13 09:58:40|97.42||97.42||97.42||97.37||9
1639389540000|2021-12-13 09:59:00|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.34|4
1639389560000|2021-12-13 09:59:20|||||||||2
1639389570000|2021-12-13 09:59:30|||||||||145
1639389580000|2021-12-13 09:59:40|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|8
1639389590000|2021-12-13 09:59:50|97.42||97.42||97.42||97.42||0
1639389600000|2021-12-13 10:00:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|0
1639389610000|2021-12-13 10:00:10|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|6
1639389620000|2021-12-13 10:00:20|97.42||97.42||97.42||97.42||0
1639389630000|2021-12-13 10:00:30|97.47||97.42||97.47||97.42||104
1639389660000|2021-12-13 10:01:00|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|20
1639389670000|2021-12-13 10:01:10|97.42||97.42||97.42||97.42||6
1639389680000|2021-12-13 10:01:20|97.37||97.37||97.42||97.37||0
1639389690000|2021-12-13 10:01:30|97.42||97.42||97.42||97.42||0
1639389700000|2021-12-13 10:01:40|97.37||97.42||97.42||97.37||1
1639389710000|2021-12-13 10:01:50|97.37||97.37||97.42||97.37||27
1639389720000|2021-12-13 10:02:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|228
1639389750000|2021-12-13 10:02:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|285
1639389760000|2021-12-13 10:02:40|||||||||7
1639389770000|2021-12-13 10:02:50|||||||||1
1639389780000|2021-12-13 10:03:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|10
1639389800000|2021-12-13 10:03:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|64
1639389810000|2021-12-13 10:03:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|28
1639389840000|2021-12-13 10:04:00|||||||||1
1639389850000|2021-12-13 10:04:10|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|34
1639389900000|2021-12-13 10:05:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|90
1639389910000|2021-12-13 10:05:10|||||||||1
1639389920000|2021-12-13 10:05:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|35
1639389930000|2021-12-13 10:05:30|97.27||97.32||97.32||97.27||14
1639389940000|2021-12-13 10:05:40||97.24||97.19||97.24||97.19|1
1639389950000|2021-12-13 10:05:50|97.27||97.27||97.32||97.27||6
1639389970000|2021-12-13 10:06:10|||||||||4
1639389980000|2021-12-13 10:06:20|||||||||1
1639389990000|2021-12-13 10:06:30|||||||||10
1639390010000|2021-12-13 10:06:50|97.32||97.27||97.32||97.27||313
1639390020000|2021-12-13 10:07:00|||||||||1
1639390030000|2021-12-13 10:07:10||97.14||97.19||97.19||97.14|8
1639390070000|2021-12-13 10:07:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|121
1639390080000|2021-12-13 10:08:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|56
1639390120000|2021-12-13 10:08:40|97.32||97.32||97.32||97.32||346
1639390140000|2021-12-13 10:09:00||97.24||97.24||97.24||97.24|2
1639390180000|2021-12-13 10:09:40|||||||||200
1639390190000|2021-12-13 10:09:50|97.37||97.37||97.37||97.37||16
1639390200000|2021-12-13 10:10:00|97.32||97.32||97.32||97.32||0
1639390210000|2021-12-13 10:10:10|||||||||1
1639390230000|2021-12-13 10:10:30|97.37||97.32||97.37||97.32||11
1639390240000|2021-12-13 10:10:40|||||||||2
1639390260000|2021-12-13 10:11:00|||||||||1
1639390280000|2021-12-13 10:11:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|33
1639390290000|2021-12-13 10:11:30|97.32||97.27||97.32||97.27||5
1639390300000|2021-12-13 10:11:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|1
1639390330000|2021-12-13 10:12:10|||||||||6
1639390340000|2021-12-13 10:12:20|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|26
1639390360000|2021-12-13 10:12:40|||||||||563
1639390390000|2021-12-13 10:13:10|||||||||1
1639390400000|2021-12-13 10:13:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|50
1639390410000|2021-12-13 10:13:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|2
1639390440000|2021-12-13 10:14:00|||||||||2
1639390470000|2021-12-13 10:14:30|||||||||1
1639390480000|2021-12-13 10:14:40|||||||||6
1639390500000|2021-12-13 10:15:00||97.19||97.19||97.19||97.19|43
1639390510000|2021-12-13 10:15:10||97.24||97.24||97.24||97.24|0
1639390520000|2021-12-13 10:15:20|||||||||5
1639390550000|2021-12-13 10:15:50|||||||||1001
1639390570000|2021-12-13 10:16:10|||||||||6
1639390610000|2021-12-13 10:16:50|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|104
1639390620000|2021-12-13 10:17:00||97.24||97.24||97.24||97.24|0
1639390630000|2021-12-13 10:17:10|||||||||5
1639390640000|2021-12-13 10:17:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|2023
1639390650000|2021-12-13 10:17:30|97.32||97.32||97.32||97.32||0
1639390660000|2021-12-13 10:17:40|97.27||97.32||97.32||97.27||1
1639390680000|2021-12-13 10:18:00||97.24||97.24||97.24||97.24|2001
1639390690000|2021-12-13 10:18:10|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|37
1639390700000|2021-12-13 10:18:20|97.32||97.27||97.32||97.27||0
1639390760000|2021-12-13 10:19:20||97.14||97.14||97.19||97.14|46
1639390770000|2021-12-13 10:19:30||97.19||97.19||97.19||97.19|0
1639390810000|2021-12-13 10:20:10|||||||||3400
1639390820000|2021-12-13 10:20:20|97.32||97.27||97.32||97.27||54
1639390840000|2021-12-13 10:20:40|||||||||1
1639390860000|2021-12-13 10:21:00|||||||||16
1639390880000|2021-12-13 10:21:20|||||||||1
1639390890000|2021-12-13 10:21:30|||||||||1
1639390900000|2021-12-13 10:21:40|97.32||97.32||97.32||97.27||16
1639390910000|2021-12-13 10:21:50||97.24||97.24||97.24||97.24|0
1639390920000|2021-12-13 10:22:00|||||||||9
1639390930000|2021-12-13 10:22:10|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|15
1639390940000|2021-12-13 10:22:20|||||||||1
1639390950000|2021-12-13 10:22:30||97.24||97.24||97.24||97.24|0
1639390960000|2021-12-13 10:22:40|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|1
1639390970000|2021-12-13 10:22:50|||||||||1
1639391030000|2021-12-13 10:23:50|||||||||1
1639391040000|2021-12-13 10:24:00|||||||||1
1639391050000|2021-12-13 10:24:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|29
1639391080000|2021-12-13 10:24:40|||||||||1800
1639391100000|2021-12-13 10:25:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|5448
1639391110000|2021-12-13 10:25:10|||||||||1
1639391120000|2021-12-13 10:25:20|||||||||1
1639391130000|2021-12-13 10:25:30|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|66
1639391140000|2021-12-13 10:25:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|20
1639391180000|2021-12-13 10:26:20|||||||||1
1639391190000|2021-12-13 10:26:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|43
1639391210000|2021-12-13 10:26:50|||||||||1
1639391240000|2021-12-13 10:27:20|||||||||1
1639391270000|2021-12-13 10:27:50|||||||||3
1639391300000|2021-12-13 10:28:20|||||||||1
1639391320000|2021-12-13 10:28:40|97.37||97.32||97.37||97.32||27
1639391360000|2021-12-13 10:29:20|97.37||97.37||97.37||97.37||24
1639391370000|2021-12-13 10:29:30||97.29||97.29||97.29||97.29|0
1639391390000|2021-12-13 10:29:50|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.34|12
1639391430000|2021-12-13 10:30:30|||||||||4
1639391440000|2021-12-13 10:30:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|24
1639391450000|2021-12-13 10:30:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|22
1639391460000|2021-12-13 10:31:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|27
1639391480000|2021-12-13 10:31:20|||||||||1
1639391520000|2021-12-13 10:32:00|||||||||4
1639391560000|2021-12-13 10:32:40|||||||||1
1639391600000|2021-12-13 10:33:20|||||||||1
1639391650000|2021-12-13 10:34:10|||||||||1
1639391660000|2021-12-13 10:34:20|||||||||56
1639391670000|2021-12-13 10:34:30|||||||||1
1639391720000|2021-12-13 10:35:20|||||||||2
1639391730000|2021-12-13 10:35:30|97.42||97.37||97.42||97.37||44
1639391740000|2021-12-13 10:35:40|97.42||97.42||97.42||97.42||1
1639391750000|2021-12-13 10:35:50||97.34||97.34||97.34||97.34|2
1639391760000|2021-12-13 10:36:00|97.47||97.42||97.47||97.42||0
1639391800000|2021-12-13 10:36:40|||||||||1
1639391810000|2021-12-13 10:36:50|||||||||1
1639391870000|2021-12-13 10:37:50|||||||||16
1639391880000|2021-12-13 10:38:00|||||||||5
1639391890000|2021-12-13 10:38:10|||||||||1
1639391910000|2021-12-13 10:38:30|97.47||97.42||97.47||97.42||5
1639391920000|2021-12-13 10:38:40|97.47||97.47||97.47||97.47||0
1639391940000|2021-12-13 10:39:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|4
1639391950000|2021-12-13 10:39:10|||||||||1
1639391970000|2021-12-13 10:39:30|||||||||1
1639392000000|2021-12-13 10:40:00|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|30
1639392010000|2021-12-13 10:40:10|97.47||97.42||97.47||97.42||5
1639392020000|2021-12-13 10:40:20|97.47||97.42||97.47||97.42||1
1639392030000|2021-12-13 10:40:30|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|0
1639392050000|2021-12-13 10:40:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|165
1639392070000|2021-12-13 10:41:10|97.47||97.47||97.47||97.47||50
1639392080000|2021-12-13 10:41:20|97.42||97.42||97.42||97.42||0
1639392090000|2021-12-13 10:41:30|||||||||1
1639392120000|2021-12-13 10:42:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|157
1639392130000|2021-12-13 10:42:10|||||||||1
1639392160000|2021-12-13 10:42:40|||||||||1
1639392180000|2021-12-13 10:43:00|||||||||5
1639392210000|2021-12-13 10:43:30|||||||||1
1639392230000|2021-12-13 10:43:50|||||||||2
1639392240000|2021-12-13 10:44:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|84
1639392290000|2021-12-13 10:44:50|||||||||1
1639392300000|2021-12-13 10:45:00|||||||||1
1639392320000|2021-12-13 10:45:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|264
1639392370000|2021-12-13 10:46:10|||||||||2
1639392450000|2021-12-13 10:47:30|||||||||1
1639392460000|2021-12-13 10:47:40|||||||||101
1639392480000|2021-12-13 10:48:00||97.19||97.24||97.24||97.19|94
1639392510000|2021-12-13 10:48:30|||||||||1
1639392530000|2021-12-13 10:48:50|||||||||1
1639392570000|2021-12-13 10:49:30|||||||||21
1639392580000|2021-12-13 10:49:40|97.37||97.37||97.37||97.37||10
1639392590000|2021-12-13 10:49:50|97.32||97.32||97.32||97.32||0
1639392610000|2021-12-13 10:50:10|||||||||1
1639392660000|2021-12-13 10:51:00|||||||||1
1639392670000|2021-12-13 10:51:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|81
1639392690000|2021-12-13 10:51:30|||||||||1
1639392720000|2021-12-13 10:52:00|||||||||64
1639392760000|2021-12-13 10:52:40|||||||||1
1639392770000|2021-12-13 10:52:50|||||||||1
1639392850000|2021-12-13 10:54:10|||||||||1
1639392950000|2021-12-13 10:55:50|||||||||3
1639392970000|2021-12-13 10:56:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|131
1639393010000|2021-12-13 10:56:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|69
1639393020000|2021-12-13 10:57:00|||||||||1
1639393070000|2021-12-13 10:57:50|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.14|587
1639393080000|2021-12-13 10:58:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|210
1639393100000|2021-12-13 10:58:20|97.22||97.22||97.22||97.22||177
1639393110000|2021-12-13 10:58:30|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|25
1639393120000|2021-12-13 10:58:40|97.22||97.22||97.22||97.22||0
1639393130000|2021-12-13 10:58:50||97.14||97.14||97.14||97.14|0
1639393140000|2021-12-13 10:59:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|15
1639393160000|2021-12-13 10:59:20||97.14||97.14||97.19||97.14|0
1639393170000|2021-12-13 10:59:30|97.22||97.22||97.22||97.22||1
1639393180000|2021-12-13 10:59:40|97.27||97.27||97.27||97.22||0
1639393200000|2021-12-13 11:00:00||97.19||97.19||97.19||97.19|0
1639393220000|2021-12-13 11:00:20|||||||||501
1639393230000|2021-12-13 11:00:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|23
1639393260000|2021-12-13 11:01:00|||||||||1
1639393270000|2021-12-13 11:01:10|||||||||1
1639393280000|2021-12-13 11:01:20|||||||||1
1639393300000|2021-12-13 11:01:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|44
1639393330000|2021-12-13 11:02:10|||||||||2501
1639393340000|2021-12-13 11:02:20|||||||||2500
1639393350000|2021-12-13 11:02:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|31
1639393360000|2021-12-13 11:02:40|||||||||1
1639393370000|2021-12-13 11:02:50|||||||||1
1639393390000|2021-12-13 11:03:10|||||||||5
1639393400000|2021-12-13 11:03:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|2284
1639393410000|2021-12-13 11:03:30|97.27||97.27||97.27||97.27||12
1639393420000|2021-12-13 11:03:40|97.32||97.32||97.32||97.27||0
1639393430000|2021-12-13 11:03:50||97.24||97.24||97.24||97.24|1
1639393460000|2021-12-13 11:04:20|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|40
1639393470000|2021-12-13 11:04:30|97.32||97.32||97.32||97.32||0
1639393490000|2021-12-13 11:04:50|||||||||2
1639393530000|2021-12-13 11:05:30|97.37||97.37||97.37||97.37||52
1639393540000|2021-12-13 11:05:40||97.29||97.29||97.29||97.29|5
1639393560000|2021-12-13 11:06:00|||||||||1
1639393570000|2021-12-13 11:06:10|||||||||1
1639393600000|2021-12-13 11:06:40|||||||||5
1639393620000|2021-12-13 11:07:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|31
1639393630000|2021-12-13 11:07:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|68
1639393640000|2021-12-13 11:07:20|||||||||1
1639393660000|2021-12-13 11:07:40|||||||||2502
1639393670000|2021-12-13 11:07:50|||||||||2500
1639393700000|2021-12-13 11:08:20|||||||||1
1639393730000|2021-12-13 11:08:50|||||||||86
1639393750000|2021-12-13 11:09:10|||||||||1
1639393780000|2021-12-13 11:09:40|||||||||1
1639393790000|2021-12-13 11:09:50|||||||||1
1639393800000|2021-12-13 11:10:00|||||||||10
1639393820000|2021-12-13 11:10:20|||||||||1
1639393850000|2021-12-13 11:10:50|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|33
1639393900000|2021-12-13 11:11:40|||||||||1
1639393910000|2021-12-13 11:11:50|||||||||2500
1639393920000|2021-12-13 11:12:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|2622
1639393930000|2021-12-13 11:12:10|||||||||4
1639393950000|2021-12-13 11:12:30|||||||||50
1639393980000|2021-12-13 11:13:00|||||||||1
1639393990000|2021-12-13 11:13:10|||||||||1
1639394020000|2021-12-13 11:13:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|162
1639394050000|2021-12-13 11:14:10|||||||||1
1639394060000|2021-12-13 11:14:20|||||||||2
1639394110000|2021-12-13 11:15:10|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|29
1639394120000|2021-12-13 11:15:20|97.47||97.42||97.47||97.42||9
1639394130000|2021-12-13 11:15:30|||||||||1
1639394140000|2021-12-13 11:15:40|||||||||1
1639394180000|2021-12-13 11:16:20|||||||||22
1639394190000|2021-12-13 11:16:30|97.47||97.42||97.47||97.42||0
1639394200000|2021-12-13 11:16:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|13
1639394240000|2021-12-13 11:17:20|||||||||1
1639394270000|2021-12-13 11:17:50|||||||||1
1639394310000|2021-12-13 11:18:30|||||||||1
1639394330000|2021-12-13 11:18:50|||||||||51
1639394340000|2021-12-13 11:19:00|||||||||1
1639394410000|2021-12-13 11:20:10|||||||||1
1639394420000|2021-12-13 11:20:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|68
1639394480000|2021-12-13 11:21:20|||||||||974
1639394490000|2021-12-13 11:21:30||97.29||97.29||97.29||97.29|36
1639394500000|2021-12-13 11:21:40||97.34||97.34||97.34||97.34|0
1639394510000|2021-12-13 11:21:50|||||||||1
1639394520000|2021-12-13 11:22:00|||||||||3158
1639394550000|2021-12-13 11:22:30|||||||||1
1639394560000|2021-12-13 11:22:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|84
1639394590000|2021-12-13 11:23:10|||||||||7
1639394600000|2021-12-13 11:23:20|||||||||1
1639394620000|2021-12-13 11:23:40|||||||||1
1639394700000|2021-12-13 11:25:00|||||||||2
1639394740000|2021-12-13 11:25:40|||||||||5
1639394760000|2021-12-13 11:26:00|||||||||1
1639394770000|2021-12-13 11:26:10|||||||||5
1639394780000|2021-12-13 11:26:20|||||||||1
1639394820000|2021-12-13 11:27:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|72
1639394830000|2021-12-13 11:27:10|||||||||2
1639394870000|2021-12-13 11:27:50|||||||||1
1639394900000|2021-12-13 11:28:20|||||||||1
1639394930000|2021-12-13 11:28:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|52
1639394940000|2021-12-13 11:29:00|97.32|97.24|97.32|97.24|97.32|97.29|97.32|97.24|38
1639394960000|2021-12-13 11:29:20|||||||||1
1639394970000|2021-12-13 11:29:30|||||||||2
1639394990000|2021-12-13 11:29:50||97.19||97.19||97.19||97.19|26
1639395010000|2021-12-13 11:30:10||97.24||97.24||97.24||97.24|0
1639395020000|2021-12-13 11:30:20|||||||||5
1639395030000|2021-12-13 11:30:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|24
1639395040000|2021-12-13 11:30:40|||||||||1
1639395050000|2021-12-13 11:30:50|||||||||1
1639395060000|2021-12-13 11:31:00|97.32||97.27||97.32||97.27||6
1639395070000|2021-12-13 11:31:10|97.32||97.27||97.32||97.27||5
1639395080000|2021-12-13 11:31:20|97.32||97.27||97.32||97.27||0
1639395090000|2021-12-13 11:31:30|97.32||97.32||97.32||97.32||0
1639395110000|2021-12-13 11:31:50|||||||||1
1639395120000|2021-12-13 11:32:00|97.27||97.27||97.27||97.27||0
1639395130000|2021-12-13 11:32:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1639395140000|2021-12-13 11:32:20|||||||||1
1639395170000|2021-12-13 11:32:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|28
1639395180000|2021-12-13 11:33:00||97.24||97.24||97.24||97.24|7
1639395190000|2021-12-13 11:33:10|97.32||97.32||97.32||97.32||0
1639395220000|2021-12-13 11:33:40|97.37||97.32||97.37||97.32||0
1639395240000|2021-12-13 11:34:00|||||||||1
1639395250000|2021-12-13 11:34:10|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|186
1639395330000|2021-12-13 11:35:30|||||||||2
1639395350000|2021-12-13 11:35:50|||||||||1
1639395390000|2021-12-13 11:36:30|||||||||1
1639395410000|2021-12-13 11:36:50|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|43
1639395470000|2021-12-13 11:37:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|259
1639395480000|2021-12-13 11:38:00|97.32|97.14|97.32|97.19|97.32|97.19|97.27|97.14|148
1639395490000|2021-12-13 11:38:10|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|0
1639395500000|2021-12-13 11:38:20|||||||||1
1639395530000|2021-12-13 11:38:50|||||||||55
1639395550000|2021-12-13 11:39:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|52
1639395560000|2021-12-13 11:39:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|26
1639395600000|2021-12-13 11:40:00|||||||||2
1639395670000|2021-12-13 11:41:10|||||||||12
1639395680000|2021-12-13 11:41:20|||||||||2
1639395690000|2021-12-13 11:41:30|||||||||1
1639395740000|2021-12-13 11:42:20|||||||||12
1639395750000|2021-12-13 11:42:30|||||||||13
1639395760000|2021-12-13 11:42:40|||||||||7
1639395780000|2021-12-13 11:43:00|||||||||1
1639395790000|2021-12-13 11:43:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|224
1639395800000|2021-12-13 11:43:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|244
1639395810000|2021-12-13 11:43:30|97.27||97.27||97.32||97.27||1
1639395820000|2021-12-13 11:43:40||97.14||97.14||97.14||97.14|29
1639395840000|2021-12-13 11:44:00||97.19||97.19||97.19||97.19|0
1639395850000|2021-12-13 11:44:10|97.32|97.24|97.37|97.29|97.37|97.29|97.27|97.24|768
1639395880000|2021-12-13 11:44:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|39
1639395890000|2021-12-13 11:44:50|97.37||97.32||97.37||97.32||9
1639395940000|2021-12-13 11:45:40|||||||||36
1639395950000|2021-12-13 11:45:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|45
1639395960000|2021-12-13 11:46:00|97.32||97.32||97.32||97.32||20
1639395970000|2021-12-13 11:46:10||97.24||97.24||97.24||97.24|0
1639395990000|2021-12-13 11:46:30|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|30
1639396000000|2021-12-13 11:46:40|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|0
1639396040000|2021-12-13 11:47:20|||||||||2
1639396050000|2021-12-13 11:47:30|||||||||924
1639396100000|2021-12-13 11:48:20|||||||||1
1639396140000|2021-12-13 11:49:00|||||||||1
1639396170000|2021-12-13 11:49:30|||||||||1
1639396190000|2021-12-13 11:49:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|31
1639396230000|2021-12-13 11:50:30|||||||||1
1639396240000|2021-12-13 11:50:40|||||||||1
1639396250000|2021-12-13 11:50:50|||||||||34
1639396300000|2021-12-13 11:51:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|29
1639396310000|2021-12-13 11:51:50|||||||||1
1639396320000|2021-12-13 11:52:00|||||||||1
1639396350000|2021-12-13 11:52:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|147
1639396370000|2021-12-13 11:52:50|97.32||97.32||97.32||97.32||11
1639396380000|2021-12-13 11:53:00||97.24||97.24||97.24||97.24|1
1639396400000|2021-12-13 11:53:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|28
1639396410000|2021-12-13 11:53:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|17
1639396420000|2021-12-13 11:53:40|||||||||1
1639396450000|2021-12-13 11:54:10|||||||||1
1639396460000|2021-12-13 11:54:20|||||||||5
1639396510000|2021-12-13 11:55:10|||||||||1
1639396520000|2021-12-13 11:55:20|||||||||47
1639396530000|2021-12-13 11:55:30|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|27
1639396540000|2021-12-13 11:55:40|97.37||97.32||97.37||97.32||0
1639396580000|2021-12-13 11:56:20|97.37||97.32||97.37||97.32||10
1639396590000|2021-12-13 11:56:30|||||||||1
1639396600000|2021-12-13 11:56:40|||||||||1
1639396640000|2021-12-13 11:57:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|7
1639396660000|2021-12-13 11:57:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|2
1639396680000|2021-12-13 11:58:00||97.29||97.34||97.34||97.29|1
1639396700000|2021-12-13 11:58:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|5
1639396710000|2021-12-13 11:58:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.29|0
1639396720000|2021-12-13 11:58:40||97.29||97.34||97.34||97.29|0
1639396730000|2021-12-13 11:58:50|||||||||1
1639396740000|2021-12-13 11:59:00||97.29||97.29||97.29||97.29|5
1639396750000|2021-12-13 11:59:10||97.34||97.34||97.34||97.34|0
1639396760000|2021-12-13 11:59:20||97.29||97.29||97.29||97.29|0
1639396770000|2021-12-13 11:59:30||97.34||97.34||97.34||97.34|1
1639396790000|2021-12-13 11:59:50|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|22
1639396800000|2021-12-13 12:00:00|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|60
1639396810000|2021-12-13 12:00:10|97.32||97.37||97.37||97.32||0
1639396820000|2021-12-13 12:00:20|97.32||97.32||97.32||97.32||0
1639396830000|2021-12-13 12:00:30|97.37||97.37||97.37||97.32||0
1639396840000|2021-12-13 12:00:40|97.32||97.37||97.37||97.32||0
1639396850000|2021-12-13 12:00:50|97.32||97.32||97.37||97.32||0
1639396860000|2021-12-13 12:01:00|97.37||97.32||97.37||97.32||1
1639396870000|2021-12-13 12:01:10|||||||||1
1639396880000|2021-12-13 12:01:20||97.19||97.24||97.24||97.19|29
1639396890000|2021-12-13 12:01:30|||||||||2
1639396910000|2021-12-13 12:01:50|||||||||5
1639396940000|2021-12-13 12:02:20|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|30
1639396950000|2021-12-13 12:02:30|97.32||97.32||97.32||97.32||0
1639396960000|2021-12-13 12:02:40||97.24||97.24||97.24||97.24|1
1639396990000|2021-12-13 12:03:10|||||||||4
1639397030000|2021-12-13 12:03:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|27
1639397050000|2021-12-13 12:04:10|||||||||1
1639397140000|2021-12-13 12:05:40|97.32||97.32||97.32||97.32||45
1639397150000|2021-12-13 12:05:50|97.27||97.27||97.27||97.27||0
1639397160000|2021-12-13 12:06:00|97.32||97.32||97.32||97.32||13
1639397170000|2021-12-13 12:06:10|97.27||97.27||97.32||97.27||0
1639397220000|2021-12-13 12:07:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|235
1639397240000|2021-12-13 12:07:20|||||||||4006
1639397270000|2021-12-13 12:07:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|140
1639397290000|2021-12-13 12:08:10|||||||||1
1639397320000|2021-12-13 12:08:40|||||||||1
1639397360000|2021-12-13 12:09:20|||||||||1
1639397390000|2021-12-13 12:09:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|1008
1639397420000|2021-12-13 12:10:20|||||||||1
1639397440000|2021-12-13 12:10:40|||||||||1
1639397480000|2021-12-13 12:11:20|||||||||1
1639397490000|2021-12-13 12:11:30|||||||||1
1639397510000|2021-12-13 12:11:50|||||||||4
1639397530000|2021-12-13 12:12:10||97.09||97.09||97.14||97.09|27
1639397540000|2021-12-13 12:12:20|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|23
1639397550000|2021-12-13 12:12:30||97.14||97.14||97.14||97.14|0
1639397560000|2021-12-13 12:12:40|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|10
1639397580000|2021-12-13 12:13:00|||||||||1
1639397590000|2021-12-13 12:13:10||97.14||97.14||97.14||97.14|7
1639397600000|2021-12-13 12:13:20|||||||||5
1639397610000|2021-12-13 12:13:30||97.09||97.09||97.09||97.09|0
1639397620000|2021-12-13 12:13:40||97.14||97.14||97.14||97.14|0
1639397630000|2021-12-13 12:13:50||97.09||97.09||97.09||97.09|0
1639397640000|2021-12-13 12:14:00|||||||||1
1639397650000|2021-12-13 12:14:10||97.14||97.09||97.14||97.09|5
1639397680000|2021-12-13 12:14:40|97.17||97.22||97.22||97.17||1
1639397690000|2021-12-13 12:14:50|97.17||97.22||97.22||97.17||0
1639397700000|2021-12-13 12:15:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|5
1639397710000|2021-12-13 12:15:10|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|35
1639397720000|2021-12-13 12:15:20|97.27||97.22||97.27||97.22||0
1639397730000|2021-12-13 12:15:30|97.27||97.22||97.27||97.22||9
1639397780000|2021-12-13 12:16:20|||||||||10
1639397790000|2021-12-13 12:16:30|97.27||97.22||97.27||97.22||0
1639397830000|2021-12-13 12:17:10|97.27||97.27||97.27||97.27||23
1639397840000|2021-12-13 12:17:20|97.22||97.22||97.27||97.22||0
1639397860000|2021-12-13 12:17:40|||||||||1
1639397870000|2021-12-13 12:17:50|||||||||1
1639397880000|2021-12-13 12:18:00|||||||||7
1639397930000|2021-12-13 12:18:50|||||||||1
1639397940000|2021-12-13 12:19:00|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|79
1639397950000|2021-12-13 12:19:10||97.14||97.09||97.14||97.09|36
1639397960000|2021-12-13 12:19:20|||||||||1
1639397970000|2021-12-13 12:19:30|97.17||97.17||97.17||97.17||0
1639397980000|2021-12-13 12:19:40|97.22||97.17||97.22||97.17||0
1639397990000|2021-12-13 12:19:50|97.22||97.22||97.22||97.22||10
1639398000000|2021-12-13 12:20:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|6
1639398010000|2021-12-13 12:20:10|||||||||1
1639398050000|2021-12-13 12:20:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1639398060000|2021-12-13 12:21:00||97.14||97.14||97.14||97.14|8
1639398070000|2021-12-13 12:21:10||97.19||97.19||97.19||97.19|1
1639398080000|2021-12-13 12:21:20||97.14||97.19||97.19||97.14|0
1639398090000|2021-12-13 12:21:30|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|0
1639398100000|2021-12-13 12:21:40|97.27||97.27||97.27||97.22||0
1639398110000|2021-12-13 12:21:50||97.19||97.14||97.19||97.14|0
1639398120000|2021-12-13 12:22:00|97.22|97.19|97.27|97.14|97.27|97.19|97.22|97.14|5
1639398130000|2021-12-13 12:22:10||97.19||97.19||97.19||97.19|0
1639398140000|2021-12-13 12:22:20||97.14||97.14||97.14||97.14|2
1639398150000|2021-12-13 12:22:30|97.22||97.22||97.27||97.22||0
1639398180000|2021-12-13 12:23:00|||||||||5
1639398200000|2021-12-13 12:23:20|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|1
1639398220000|2021-12-13 12:23:40|97.22||97.22||97.22||97.22||7
1639398230000|2021-12-13 12:23:50|||||||||1
1639398240000|2021-12-13 12:24:00|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|6
1639398250000|2021-12-13 12:24:10|97.17||97.22||97.22||97.17||3
1639398270000|2021-12-13 12:24:30|97.17||97.17||97.17||97.17||0
1639398280000|2021-12-13 12:24:40|||||||||1
1639398300000|2021-12-13 12:25:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|41
1639398320000|2021-12-13 12:25:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1
1639398330000|2021-12-13 12:25:30|97.22||97.22||97.22||97.22||1
1639398340000|2021-12-13 12:25:40|97.17||97.17||97.17||97.17||0
1639398350000|2021-12-13 12:25:50|||||||||1
1639398410000|2021-12-13 12:26:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|169
1639398420000|2021-12-13 12:27:00|97.12|97.04|97.12|97.04|97.12|97.09|97.12|97.04|6
1639398450000|2021-12-13 12:27:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|2
1639398480000|2021-12-13 12:28:00|||||||||516
1639398490000|2021-12-13 12:28:10|||||||||1
1639398500000|2021-12-13 12:28:20|||||||||1
1639398520000|2021-12-13 12:28:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|30
1639398540000|2021-12-13 12:29:00|||||||||3
1639398550000|2021-12-13 12:29:10|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|104
1639398590000|2021-12-13 12:29:50|||||||||7
1639398600000|2021-12-13 12:30:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|33
1639398610000|2021-12-13 12:30:10|96.97||96.97||96.97||96.97||102
1639398620000|2021-12-13 12:30:20|97.02||97.02||97.02||97.02||16
1639398630000|2021-12-13 12:30:30||96.94||96.94||96.94||96.94|1
1639398680000|2021-12-13 12:31:20|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|36
1639398690000|2021-12-13 12:31:30|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|2
1639398700000|2021-12-13 12:31:40||96.94||96.94||96.94||96.94|0
1639398710000|2021-12-13 12:31:50||96.89||96.94||96.94||96.89|1
1639398720000|2021-12-13 12:32:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|523
1639398770000|2021-12-13 12:32:50|||||||||2005
1639398800000|2021-12-13 12:33:20|||||||||2000
1639398840000|2021-12-13 12:34:00|||||||||141
1639398860000|2021-12-13 12:34:20|||||||||1
1639398920000|2021-12-13 12:35:20|||||||||1
1639398930000|2021-12-13 12:35:30|||||||||20
1639398960000|2021-12-13 12:36:00|||||||||1
1639398990000|2021-12-13 12:36:30|||||||||1
1639399010000|2021-12-13 12:36:50|||||||||1243
1639399020000|2021-12-13 12:37:00|||||||||117
1639399040000|2021-12-13 12:37:20|||||||||34
1639399050000|2021-12-13 12:37:30|||||||||2
1639399060000|2021-12-13 12:37:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|139
1639399070000|2021-12-13 12:37:50||96.94||96.99||96.99||96.94|1
1639399080000|2021-12-13 12:38:00|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|6
1639399090000|2021-12-13 12:38:10||96.99||96.99||96.99||96.99|0
1639399100000|2021-12-13 12:38:20|||||||||1
1639399110000|2021-12-13 12:38:30|||||||||1
1639399130000|2021-12-13 12:38:50|||||||||2
1639399150000|2021-12-13 12:39:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|6
1639399160000|2021-12-13 12:39:20||96.94||96.99||96.99||96.94|1
1639399200000|2021-12-13 12:40:00|||||||||1
1639399230000|2021-12-13 12:40:30|||||||||1
1639399260000|2021-12-13 12:41:00|||||||||72
1639399270000|2021-12-13 12:41:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|99
1639399280000|2021-12-13 12:41:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|122
1639399320000|2021-12-13 12:42:00|||||||||1
1639399350000|2021-12-13 12:42:30|||||||||1
1639399410000|2021-12-13 12:43:30|||||||||1
1639399420000|2021-12-13 12:43:40|||||||||1
1639399440000|2021-12-13 12:44:00|||||||||1
1639399480000|2021-12-13 12:44:40|97.12||97.12||97.12||97.07||28
1639399490000|2021-12-13 12:44:50||97.04||97.04||97.04||97.04|0
1639399500000|2021-12-13 12:45:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|65
1639399520000|2021-12-13 12:45:20||97.04||97.09||97.09||97.04|38
1639399530000|2021-12-13 12:45:30||97.04||97.09||97.09||97.04|0
1639399550000|2021-12-13 12:45:50|||||||||1
1639399560000|2021-12-13 12:46:00|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|20
1639399590000|2021-12-13 12:46:30|||||||||2
1639399610000|2021-12-13 12:46:50|||||||||1
1639399620000|2021-12-13 12:47:00|||||||||1
1639399650000|2021-12-13 12:47:30|97.17||97.17||97.17||97.17||16
1639399660000|2021-12-13 12:47:40||97.09||97.09||97.09||97.09|10
1639399680000|2021-12-13 12:48:00|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|57
1639399690000|2021-12-13 12:48:10|97.12||97.12||97.12||97.12||1
1639399710000|2021-12-13 12:48:30|97.17||97.17||97.17||97.17||0
1639399720000|2021-12-13 12:48:40|97.12||97.12||97.17||97.12||0
1639399730000|2021-12-13 12:48:50|97.17||97.17||97.17||97.12||0
1639399740000|2021-12-13 12:49:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|5
1639399750000|2021-12-13 12:49:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|5
1639399760000|2021-12-13 12:49:20||97.09||97.09||97.09||97.09|0
1639399770000|2021-12-13 12:49:30|||||||||2
1639399800000|2021-12-13 12:50:00|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|25
1639399810000|2021-12-13 12:50:10|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|5
1639399820000|2021-12-13 12:50:20|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|5084
1639399830000|2021-12-13 12:50:30|97.17||97.17||97.17||97.17||5086
1639399840000|2021-12-13 12:50:40|97.22||97.22||97.22||97.17||0
1639399860000|2021-12-13 12:51:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|6
1639399880000|2021-12-13 12:51:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|48
1639399900000|2021-12-13 12:51:40|||||||||1
1639399920000|2021-12-13 12:52:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|1
1639399930000|2021-12-13 12:52:10|||||||||1
1639399950000|2021-12-13 12:52:30|||||||||1
1639399960000|2021-12-13 12:52:40|||||||||1
1639399970000|2021-12-13 12:52:50|||||||||1
1639399980000|2021-12-13 12:53:00|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|28
1639399990000|2021-12-13 12:53:10||97.04||97.04||97.04||97.04|2
1639400040000|2021-12-13 12:54:00|||||||||2
1639400070000|2021-12-13 12:54:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|28
1639400080000|2021-12-13 12:54:40|97.12||97.12||97.12||97.12||11
1639400090000|2021-12-13 12:54:50|97.07||97.12||97.12||97.07||0
1639400100000|2021-12-13 12:55:00|97.07||97.07||97.12||97.07||40
1639400110000|2021-12-13 12:55:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|9
1639400130000|2021-12-13 12:55:30|||||||||40
1639400140000|2021-12-13 12:55:40|||||||||1
1639400160000|2021-12-13 12:56:00|||||||||8
1639400170000|2021-12-13 12:56:10|97.17||97.17||97.17||97.17||5
1639400180000|2021-12-13 12:56:20||97.09||97.04||97.09||97.04|2
1639400190000|2021-12-13 12:56:30||97.09||97.04||97.09||97.04|7
1639400200000|2021-12-13 12:56:40||97.09||97.04||97.09||97.04|0
1639400210000|2021-12-13 12:56:50||97.09||97.04||97.09||97.04|0
1639400220000|2021-12-13 12:57:00|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|2
1639400230000|2021-12-13 12:57:10|97.17|97.09|97.17|97.04|97.17|97.09|97.17|97.04|6
1639400250000|2021-12-13 12:57:30|97.12|97.09|97.12|97.04|97.12|97.09|97.12|97.04|1
1639400260000|2021-12-13 12:57:40|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.09|5
1639400270000|2021-12-13 12:57:50|97.22||97.22||97.22||97.22||3
1639400280000|2021-12-13 12:58:00|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|5
1639400290000|2021-12-13 12:58:10|97.22||97.22||97.22||97.22||0
1639400300000|2021-12-13 12:58:20||97.14||97.14||97.14||97.14|0
1639400310000|2021-12-13 12:58:30|||||||||2197
1639400320000|2021-12-13 12:58:40|||||||||2
1639400330000|2021-12-13 12:58:50|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|1
1639400340000|2021-12-13 12:59:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|5
1639400370000|2021-12-13 12:59:30|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|3
1639400380000|2021-12-13 12:59:40||97.14||97.09||97.14||97.09|0
1639400390000|2021-12-13 12:59:50||97.14||97.14||97.14||97.14|57
1639400410000|2021-12-13 13:00:10|||||||||1
1639400430000|2021-12-13 13:00:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|19
1639400460000|2021-12-13 13:01:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|1
1639400480000|2021-12-13 13:01:20|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|10
1639400490000|2021-12-13 13:01:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|7
1639400500000|2021-12-13 13:01:40|||||||||1
1639400530000|2021-12-13 13:02:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|88
1639400540000|2021-12-13 13:02:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|10
1639400550000|2021-12-13 13:02:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|9
1639400560000|2021-12-13 13:02:40|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|0
1639400570000|2021-12-13 13:02:50||97.24||97.24||97.24||97.24|0
1639400580000|2021-12-13 13:03:00|||||||||6
1639400590000|2021-12-13 13:03:10|||||||||2
1639400600000|2021-12-13 13:03:20|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|2
1639400610000|2021-12-13 13:03:30|97.27||97.32||97.32||97.27||1
1639400620000|2021-12-13 13:03:40|97.27||97.27||97.27||97.27||0
1639400630000|2021-12-13 13:03:50|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|1
1639400650000|2021-12-13 13:04:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|9
1639400670000|2021-12-13 13:04:30|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|6
1639400680000|2021-12-13 13:04:40|||||||||1
1639400700000|2021-12-13 13:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|6506
1639400750000|2021-12-13 13:05:50|||||||||1
1639400770000|2021-12-13 13:06:10|||||||||1
1639400780000|2021-12-13 13:06:20|||||||||292
1639400810000|2021-12-13 13:06:50|||||||||1
1639400860000|2021-12-13 13:07:40|||||||||1
1639400880000|2021-12-13 13:08:00||97.09||97.09||97.14||97.09|201
1639400890000|2021-12-13 13:08:10|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|11
1639400900000|2021-12-13 13:08:20|97.22||97.22||97.22||97.17||0
1639400910000|2021-12-13 13:08:30|97.17||97.17||97.22||97.17||0
1639400920000|2021-12-13 13:08:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|7
1639400940000|2021-12-13 13:09:00|||||||||10000
1639400950000|2021-12-13 13:09:10|97.27||97.27||97.27||97.27||102
1639400960000|2021-12-13 13:09:20|97.22||97.27||97.27||97.22||0
1639400980000|2021-12-13 13:09:40|97.22||97.22||97.27||97.22||0
1639401000000|2021-12-13 13:10:00|97.27||97.22||97.27||97.22||0
1639401010000|2021-12-13 13:10:10|97.27||97.27||97.27||97.22||5
1639401020000|2021-12-13 13:10:20|97.22||97.27||97.27||97.22||1
1639401030000|2021-12-13 13:10:30|97.22||97.22||97.27||97.22||0
1639401040000|2021-12-13 13:10:40|||||||||1
1639401060000|2021-12-13 13:11:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|20
1639401070000|2021-12-13 13:11:10|97.22||97.27||97.27||97.22||0
1639401090000|2021-12-13 13:11:30|97.22||97.22||97.22||97.22||1
1639401100000|2021-12-13 13:11:40|97.27||97.22||97.27||97.22||0
1639401130000|2021-12-13 13:12:10|||||||||1
1639401160000|2021-12-13 13:12:40||97.09||97.14||97.14||97.09|41
1639401170000|2021-12-13 13:12:50||97.09||97.09||97.14||97.09|0
1639401180000|2021-12-13 13:13:00||97.14||97.14||97.14||97.14|0
1639401220000|2021-12-13 13:13:40|||||||||1
1639401240000|2021-12-13 13:14:00|||||||||2
1639401290000|2021-12-13 13:14:50|||||||||24
1639401310000|2021-12-13 13:15:10|||||||||2
1639401330000|2021-12-13 13:15:30|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|131
1639401340000|2021-12-13 13:15:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|54
1639401350000|2021-12-13 13:15:50||97.09||97.14||97.14||97.09|4503
1639401360000|2021-12-13 13:16:00|||||||||5505
1639401370000|2021-12-13 13:16:10||97.09||97.09||97.09||97.09|1
1639401380000|2021-12-13 13:16:20|||||||||5
1639401400000|2021-12-13 13:16:40|97.17||97.22||97.22||97.17||1
1639401410000|2021-12-13 13:16:50|97.17||97.17||97.22||97.17||0
1639401420000|2021-12-13 13:17:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|17
1639401450000|2021-12-13 13:17:30|||||||||1
1639401490000|2021-12-13 13:18:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|34
1639401520000|2021-12-13 13:18:40|||||||||1
1639401580000|2021-12-13 13:19:40|||||||||1
1639401590000|2021-12-13 13:19:50|||||||||1
1639401600000|2021-12-13 13:20:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|32
1639401660000|2021-12-13 13:21:00|||||||||1
1639401680000|2021-12-13 13:21:20|||||||||1
1639401690000|2021-12-13 13:21:30|||||||||1
1639401700000|2021-12-13 13:21:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|52
1639401730000|2021-12-13 13:22:10|||||||||1
1639401760000|2021-12-13 13:22:40|||||||||1
1639401810000|2021-12-13 13:23:30|||||||||1
1639401840000|2021-12-13 13:24:00|97.22||97.22||97.22||97.22||43
1639401850000|2021-12-13 13:24:10|97.17||97.17||97.17||97.17||0
1639401860000|2021-12-13 13:24:20|||||||||1
1639401870000|2021-12-13 13:24:30|||||||||1
1639401940000|2021-12-13 13:25:40|||||||||2
1639401950000|2021-12-13 13:25:50|||||||||1
1639401960000|2021-12-13 13:26:00|97.22||97.17||97.22||97.17||15
1639402000000|2021-12-13 13:26:40|97.22||97.17||97.22||97.17||0
1639402010000|2021-12-13 13:26:50|||||||||494
1639402030000|2021-12-13 13:27:10|97.22||97.22||97.22||97.22||5
1639402040000|2021-12-13 13:27:20|||||||||1
1639402050000|2021-12-13 13:27:30|97.17||97.17||97.17||97.17||1
1639402080000|2021-12-13 13:28:00|97.22||97.17||97.22||97.17||7
1639402090000|2021-12-13 13:28:10|97.22||97.17||97.22||97.17||0
1639402120000|2021-12-13 13:28:40|||||||||5100
1639402130000|2021-12-13 13:28:50|||||||||1
1639402140000|2021-12-13 13:29:00|||||||||5
1639402150000|2021-12-13 13:29:10|||||||||1
1639402180000|2021-12-13 13:29:40|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|23
1639402190000|2021-12-13 13:29:50|97.17||97.17||97.17||97.17||0
1639402210000|2021-12-13 13:30:10|||||||||1
1639402220000|2021-12-13 13:30:20|||||||||2
1639402270000|2021-12-13 13:31:10|||||||||1
1639402290000|2021-12-13 13:31:30|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|179
1639402300000|2021-12-13 13:31:40|97.12||97.17||97.17||97.12||1
1639402310000|2021-12-13 13:31:50|97.12||97.12||97.12||97.12||1
1639402320000|2021-12-13 13:32:00|97.17||97.17||97.17||97.12||29
1639402330000|2021-12-13 13:32:10||97.09||97.09||97.09||97.04|26
1639402360000|2021-12-13 13:32:40|||||||||1
1639402370000|2021-12-13 13:32:50||97.04||97.04||97.04||97.04|603
1639402390000|2021-12-13 13:33:10||97.09||97.04||97.09||97.04|7
1639402400000|2021-12-13 13:33:20|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|7
1639402430000|2021-12-13 13:33:50|||||||||1
1639402450000|2021-12-13 13:34:10||96.99||96.99||96.99||96.99|225
1639402460000|2021-12-13 13:34:20||97.04||97.04||97.04||97.04|24
1639402490000|2021-12-13 13:34:50|||||||||1
1639402510000|2021-12-13 13:35:10|||||||||1
1639402580000|2021-12-13 13:36:20|||||||||2
1639402620000|2021-12-13 13:37:00|||||||||43
1639402630000|2021-12-13 13:37:10|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|878
1639402640000|2021-12-13 13:37:20|97.07||97.07||97.12||97.07||1
1639402650000|2021-12-13 13:37:30|97.12||97.12||97.12||97.07||0
1639402660000|2021-12-13 13:37:40|97.07||97.07||97.12||97.07||0
1639402670000|2021-12-13 13:37:50|97.12||97.12||97.12||97.12||1
1639402680000|2021-12-13 13:38:00|97.07||97.12||97.12||97.07||0
1639402690000|2021-12-13 13:38:10|97.07||97.12||97.12||97.07||4
1639402700000|2021-12-13 13:38:20|97.07||97.07||97.12||97.07||0
1639402710000|2021-12-13 13:38:30|97.12||97.07||97.12||97.07||8
1639402730000|2021-12-13 13:38:50|||||||||1
1639402740000|2021-12-13 13:39:00|||||||||2
1639402760000|2021-12-13 13:39:20|||||||||1
1639402780000|2021-12-13 13:39:40|||||||||1
1639402800000|2021-12-13 13:40:00|||||||||47
1639402820000|2021-12-13 13:40:20|97.12||97.12||97.12||97.07||4
1639402840000|2021-12-13 13:40:40||97.04||97.04||97.04||97.04|0
1639402860000|2021-12-13 13:41:00|97.17|96.99|97.17|97.09|97.17|97.09|97.17|96.99|6
1639402880000|2021-12-13 13:41:20|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|20
1639402900000|2021-12-13 13:41:40||97.04||97.09||97.09||97.04|20
1639402920000|2021-12-13 13:42:00|||||||||1
1639402950000|2021-12-13 13:42:30|||||||||1
1639402980000|2021-12-13 13:43:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|31
1639402990000|2021-12-13 13:43:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|10
1639403000000|2021-12-13 13:43:20||97.04||97.04||97.04||97.04|0
1639403010000|2021-12-13 13:43:30|97.12||97.12||97.17||97.12||3
1639403020000|2021-12-13 13:43:40|97.17||97.12||97.17||97.12||0
1639403040000|2021-12-13 13:44:00|||||||||1
1639403070000|2021-12-13 13:44:30|||||||||1
1639403080000|2021-12-13 13:44:40|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|213
1639403120000|2021-12-13 13:45:20|||||||||1
1639403130000|2021-12-13 13:45:30|||||||||6
1639403150000|2021-12-13 13:45:50|||||||||154
1639403160000|2021-12-13 13:46:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1639403170000|2021-12-13 13:46:10|97.12||97.12||97.12||97.12||60
1639403180000|2021-12-13 13:46:20||97.04||97.04||97.04||97.04|10
1639403190000|2021-12-13 13:46:30||96.99||96.99||96.99||96.99|117
1639403210000|2021-12-13 13:46:50|||||||||1
1639403220000|2021-12-13 13:47:00|||||||||1
1639403230000|2021-12-13 13:47:10||97.04||97.04||97.04||97.04|0
1639403250000|2021-12-13 13:47:30|97.17||97.17||97.17||97.17||5
1639403260000|2021-12-13 13:47:40||97.09||97.04||97.09||97.04|1
1639403270000|2021-12-13 13:47:50|97.12||97.17||97.17||97.12||16
1639403280000|2021-12-13 13:48:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|6
1639403290000|2021-12-13 13:48:10|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|62
1639403310000|2021-12-13 13:48:30|97.12||97.12||97.12||97.12||0
1639403320000|2021-12-13 13:48:40|||||||||1
1639403350000|2021-12-13 13:49:10|||||||||1
1639403390000|2021-12-13 13:49:50|||||||||6
1639403400000|2021-12-13 13:50:00||96.99||96.99||96.99||96.99|132
1639403410000|2021-12-13 13:50:10|97.07||97.12||97.12||97.07||34
1639403420000|2021-12-13 13:50:20|97.07||97.07||97.07||97.07||327
1639403480000|2021-12-13 13:51:20|97.12||97.12||97.12||97.12||4
1639403490000|2021-12-13 13:51:30|97.07||97.07||97.07||97.07||2
1639403500000|2021-12-13 13:51:40|97.12||97.07||97.12||97.07||0
1639403510000|2021-12-13 13:51:50|97.12||97.12||97.12||97.12||0
1639403520000|2021-12-13 13:52:00||97.04||96.99||97.04||96.99|56
1639403540000|2021-12-13 13:52:20||97.04||97.04||97.04||97.04|228
1639403550000|2021-12-13 13:52:30|||||||||48
1639403560000|2021-12-13 13:52:40|||||||||1
1639403580000|2021-12-13 13:53:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|38
1639403590000|2021-12-13 13:53:10|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|5
1639403600000|2021-12-13 13:53:20|97.07||97.07||97.07||97.07||0
1639403630000|2021-12-13 13:53:50|||||||||1
1639403660000|2021-12-13 13:54:20|||||||||29
1639403670000|2021-12-13 13:54:30|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|504
1639403700000|2021-12-13 13:55:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|80
1639403710000|2021-12-13 13:55:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|538
1639403740000|2021-12-13 13:55:40|97.12||97.07||97.12||97.07||509
1639403760000|2021-12-13 13:56:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|2744
1639403770000|2021-12-13 13:56:10|||||||||2557
1639403780000|2021-12-13 13:56:20|||||||||1
1639403840000|2021-12-13 13:57:20|||||||||21
1639403850000|2021-12-13 13:57:30|||||||||1
1639403860000|2021-12-13 13:57:40|||||||||20
1639403870000|2021-12-13 13:57:50|97.17||97.17||97.17||97.17||4
1639403880000|2021-12-13 13:58:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|10
1639403910000|2021-12-13 13:58:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|39
1639403940000|2021-12-13 13:59:00|||||||||1
1639403950000|2021-12-13 13:59:10|||||||||1
1639403980000|2021-12-13 13:59:40|||||||||166
1639404000000|2021-12-13 14:00:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|73
1639404040000|2021-12-13 14:00:40|||||||||1
1639404050000|2021-12-13 14:00:50|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|95
1639404060000|2021-12-13 14:01:00|97.17||97.12||97.17||97.12||0
1639404090000|2021-12-13 14:01:30|97.17|97.09|97.17|97.04|97.17|97.09|97.17|97.04|10
1639404100000|2021-12-13 14:01:40|97.12||97.12||97.12||97.12||0
1639404110000|2021-12-13 14:01:50|97.17||97.17||97.17||97.12||0
1639404120000|2021-12-13 14:02:00|97.12||97.12||97.17||97.12||1
1639404130000|2021-12-13 14:02:10|||||||||1
1639404140000|2021-12-13 14:02:20|97.17||97.12||97.17||97.12||12
1639404150000|2021-12-13 14:02:30|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|21
1639404160000|2021-12-13 14:02:40|97.12||97.12||97.12||97.12||0
1639404190000|2021-12-13 14:03:10|||||||||1
1639404200000|2021-12-13 14:03:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|249
1639404220000|2021-12-13 14:03:40|||||||||1
1639404240000|2021-12-13 14:04:00||96.94||96.94||96.94||96.94|39
1639404250000|2021-12-13 14:04:10||96.99||96.94||96.99||96.94|7
1639404260000|2021-12-13 14:04:20|||||||||1
1639404270000|2021-12-13 14:04:30|||||||||1200
1639404280000|2021-12-13 14:04:40||96.99||96.94||96.99||96.94|0
1639404290000|2021-12-13 14:04:50|97.02||97.02||97.02||97.02||0
1639404300000|2021-12-13 14:05:00|||||||||1
1639404310000|2021-12-13 14:05:10|97.07||97.07||97.07||97.07||1
1639404320000|2021-12-13 14:05:20|97.02||97.02||97.07||97.02||0
1639404330000|2021-12-13 14:05:30|||||||||1
1639404340000|2021-12-13 14:05:40|97.07||97.07||97.07||97.07||0
1639404350000|2021-12-13 14:05:50|97.02||97.02||97.07||97.02||7
1639404400000|2021-12-13 14:06:40|||||||||2
1639404410000|2021-12-13 14:06:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1280
1639404420000|2021-12-13 14:07:00|||||||||215
1639404460000|2021-12-13 14:07:40|||||||||6
1639404480000|2021-12-13 14:08:00|||||||||1
1639404490000|2021-12-13 14:08:10|||||||||1
1639404520000|2021-12-13 14:08:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|201
1639404540000|2021-12-13 14:09:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|244
1639404550000|2021-12-13 14:09:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|259
1639404570000|2021-12-13 14:09:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|356
1639404580000|2021-12-13 14:09:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|211
1639404600000|2021-12-13 14:10:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|23
1639404610000|2021-12-13 14:10:10|||||||||1
1639404630000|2021-12-13 14:10:30|||||||||5
1639404670000|2021-12-13 14:11:10|||||||||1
1639404680000|2021-12-13 14:11:20|||||||||1
1639404690000|2021-12-13 14:11:30|||||||||3
1639404720000|2021-12-13 14:12:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|401
1639404740000|2021-12-13 14:12:20|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|31
1639404750000|2021-12-13 14:12:30|||||||||1
1639404760000|2021-12-13 14:12:40|||||||||1
1639404780000|2021-12-13 14:13:00||96.74||96.79||96.79||96.74|523
1639404790000|2021-12-13 14:13:10|96.92||96.87||96.92||96.87||65
1639404820000|2021-12-13 14:13:40|||||||||2
1639404840000|2021-12-13 14:14:00|96.92||96.92||96.92||96.92||41
1639404850000|2021-12-13 14:14:10||96.84||96.84||96.84||96.84|0
1639404860000|2021-12-13 14:14:20|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|64
1639404870000|2021-12-13 14:14:30|96.87||96.87||96.87||96.87||0
1639404890000|2021-12-13 14:14:50|||||||||1
1639404920000|2021-12-13 14:15:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|24
1639404930000|2021-12-13 14:15:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1
1639404940000|2021-12-13 14:15:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|1032
1639404960000|2021-12-13 14:16:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|503
1639404970000|2021-12-13 14:16:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|619
1639405020000|2021-12-13 14:17:00|||||||||4635
1639405030000|2021-12-13 14:17:10|||||||||13906
1639405040000|2021-12-13 14:17:20|||||||||1
1639405090000|2021-12-13 14:18:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1231
1639405100000|2021-12-13 14:18:20|||||||||1
1639405110000|2021-12-13 14:18:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|129
1639405120000|2021-12-13 14:18:40|||||||||37
1639405140000|2021-12-13 14:19:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|205
1639405170000|2021-12-13 14:19:30|||||||||1
1639405200000|2021-12-13 14:20:00|||||||||1
1639405240000|2021-12-13 14:20:40|||||||||314
1639405250000|2021-12-13 14:20:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639405260000|2021-12-13 14:21:00|||||||||4
1639405270000|2021-12-13 14:21:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|52
1639405280000|2021-12-13 14:21:20|||||||||1
1639405310000|2021-12-13 14:21:50|||||||||1143
1639405320000|2021-12-13 14:22:00|||||||||267
1639405330000|2021-12-13 14:22:10|96.72||96.67||96.72||96.67||8
1639405340000|2021-12-13 14:22:20|96.72||96.67||96.72||96.67||0
1639405360000|2021-12-13 14:22:40|||||||||1
1639405380000|2021-12-13 14:23:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|153
1639405390000|2021-12-13 14:23:10|96.67||96.67||96.67||96.67||0
1639405400000|2021-12-13 14:23:20|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|1
1639405420000|2021-12-13 14:23:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|252
1639405430000|2021-12-13 14:23:50|||||||||249
1639405440000|2021-12-13 14:24:00|||||||||1
1639405450000|2021-12-13 14:24:10|||||||||1
1639405490000|2021-12-13 14:24:50|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|141
1639405500000|2021-12-13 14:25:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|60
1639405520000|2021-12-13 14:25:20|||||||||102
1639405530000|2021-12-13 14:25:30|||||||||65
1639405550000|2021-12-13 14:25:50|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|84
1639405560000|2021-12-13 14:26:00|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.54|6
1639405580000|2021-12-13 14:26:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639405590000|2021-12-13 14:26:30|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|140
1639405600000|2021-12-13 14:26:40|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.49|15
1639405610000|2021-12-13 14:26:50||96.44||96.44||96.44||96.44|9
1639405620000|2021-12-13 14:27:00|96.52|96.49|96.57|96.44|96.57|96.49|96.52|96.44|10
1639405630000|2021-12-13 14:27:10||96.49||96.49||96.49||96.49|3
1639405650000|2021-12-13 14:27:30||96.44||96.44||96.44||96.44|0
1639405660000|2021-12-13 14:27:40||96.49||96.49||96.49||96.44|7
1639405680000|2021-12-13 14:28:00|||||||||1
1639405690000|2021-12-13 14:28:10|||||||||172
1639405700000|2021-12-13 14:28:20|||||||||13
1639405720000|2021-12-13 14:28:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|282
1639405730000|2021-12-13 14:28:50|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|1
1639405740000|2021-12-13 14:29:00|96.57||96.57||96.57||96.57||0
1639405760000|2021-12-13 14:29:20|||||||||1
1639405770000|2021-12-13 14:29:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|24
1639405780000|2021-12-13 14:29:40|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|66
1639405790000|2021-12-13 14:29:50|96.57||96.57||96.62||96.57||0
1639405800000|2021-12-13 14:30:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|41
1639405810000|2021-12-13 14:30:10|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|3
1639405820000|2021-12-13 14:30:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|74
1639405830000|2021-12-13 14:30:30|||||||||10000
1639405840000|2021-12-13 14:30:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|198
1639405850000|2021-12-13 14:30:50|96.72||96.67||96.72||96.67||284
1639405860000|2021-12-13 14:31:00|||||||||172
1639405870000|2021-12-13 14:31:10|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.64|17
1639405900000|2021-12-13 14:31:40|||||||||10000
1639405920000|2021-12-13 14:32:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|5
1639405930000|2021-12-13 14:32:10|96.77||96.72||96.77||96.72||102
1639405940000|2021-12-13 14:32:20|||||||||7
1639405950000|2021-12-13 14:32:30|96.77||96.72||96.77||96.72||158
1639405960000|2021-12-13 14:32:40|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|78
1639405970000|2021-12-13 14:32:50|96.67||96.67||96.72||96.67||15
1639405980000|2021-12-13 14:33:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|153
1639405990000|2021-12-13 14:33:10|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|49
1639406000000|2021-12-13 14:33:20|96.67|96.64|96.67|96.59|96.72|96.64|96.67|96.59|69
1639406010000|2021-12-13 14:33:30|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|8
1639406020000|2021-12-13 14:33:40|96.72||96.67||96.72||96.67||0
1639406030000|2021-12-13 14:33:50|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|36
1639406040000|2021-12-13 14:34:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|0
1639406050000|2021-12-13 14:34:10|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|5
1639406060000|2021-12-13 14:34:20|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|44
1639406070000|2021-12-13 14:34:30|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.54|6
1639406080000|2021-12-13 14:34:40||96.49||96.49||96.54||96.49|1
1639406090000|2021-12-13 14:34:50|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|1
1639406100000|2021-12-13 14:35:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|74
1639406110000|2021-12-13 14:35:10||96.44||96.49||96.49||96.44|7
1639406120000|2021-12-13 14:35:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|12
1639406130000|2021-12-13 14:35:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639406150000|2021-12-13 14:35:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|3
1639406160000|2021-12-13 14:36:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2007
1639406170000|2021-12-13 14:36:10|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|3
1639406180000|2021-12-13 14:36:20|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|4834
1639406200000|2021-12-13 14:36:40|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|17
1639406210000|2021-12-13 14:36:50||96.59||96.59||96.59||96.54|0
1639406220000|2021-12-13 14:37:00||96.54||96.59||96.59||96.54|12
1639406230000|2021-12-13 14:37:10|||||||||1
1639406240000|2021-12-13 14:37:20|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|0
1639406250000|2021-12-13 14:37:30|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.49|46
1639406270000|2021-12-13 14:37:50|||||||||2
1639406280000|2021-12-13 14:38:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|35
1639406300000|2021-12-13 14:38:20|||||||||1
1639406310000|2021-12-13 14:38:30|||||||||1
1639406320000|2021-12-13 14:38:40||96.39||96.44||96.44||96.39|2060
1639406330000|2021-12-13 14:38:50|||||||||1
1639406340000|2021-12-13 14:39:00|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|2
1639406350000|2021-12-13 14:39:10|||||||||36
1639406360000|2021-12-13 14:39:20|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|23
1639406370000|2021-12-13 14:39:30|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.44|376
1639406390000|2021-12-13 14:39:50|||||||||104
1639406400000|2021-12-13 14:40:00|96.57||96.52||96.57||96.52||49
1639406410000|2021-12-13 14:40:10|||||||||1
1639406420000|2021-12-13 14:40:20|96.57||96.52||96.57||96.52||93
1639406430000|2021-12-13 14:40:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|3
1639406440000|2021-12-13 14:40:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|45
1639406470000|2021-12-13 14:41:10|96.67||96.67||96.67||96.62||0
1639406480000|2021-12-13 14:41:20||96.59||96.59||96.59||96.59|1
1639406510000|2021-12-13 14:41:50|||||||||1
1639406520000|2021-12-13 14:42:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|48
1639406540000|2021-12-13 14:42:20|||||||||151
1639406550000|2021-12-13 14:42:30|||||||||1
1639406560000|2021-12-13 14:42:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|3
1639406570000|2021-12-13 14:42:50|||||||||286
1639406580000|2021-12-13 14:43:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|241
1639406590000|2021-12-13 14:43:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|11
1639406600000|2021-12-13 14:43:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|0
1639406610000|2021-12-13 14:43:30|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|0
1639406620000|2021-12-13 14:43:40|96.62||96.62||96.67||96.62||1
1639406650000|2021-12-13 14:44:10|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|5
1639406660000|2021-12-13 14:44:20|96.57|96.54|96.57|96.49|96.62|96.54|96.57|96.49|15
1639406680000|2021-12-13 14:44:40|||||||||2
1639406700000|2021-12-13 14:45:00|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|45
1639406720000|2021-12-13 14:45:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|33
1639406730000|2021-12-13 14:45:30|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|165
1639406770000|2021-12-13 14:46:10|||||||||65
1639406790000|2021-12-13 14:46:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|230
1639406800000|2021-12-13 14:46:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|287
1639406820000|2021-12-13 14:47:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|111
1639406840000|2021-12-13 14:47:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|42
1639406850000|2021-12-13 14:47:30||96.34||96.39||96.39||96.34|0
1639406860000|2021-12-13 14:47:40||96.34||96.39||96.39||96.34|7
1639406880000|2021-12-13 14:48:00|||||||||1
1639406890000|2021-12-13 14:48:10|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|122
1639406910000|2021-12-13 14:48:30|96.42|96.34|96.47|96.34|96.47|96.39|96.42|96.34|6
1639406920000|2021-12-13 14:48:40|96.42||96.42||96.47||96.42||0
1639406930000|2021-12-13 14:48:50|||||||||2
1639406940000|2021-12-13 14:49:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|502
1639406950000|2021-12-13 14:49:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|504
1639406960000|2021-12-13 14:49:20|||||||||1000
1639406970000|2021-12-13 14:49:30|||||||||3
1639406980000|2021-12-13 14:49:40|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|4
1639406990000|2021-12-13 14:49:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|26
1639407000000|2021-12-13 14:50:00|96.32|96.24|96.37|96.24|96.37|96.29|96.32|96.24|132
1639407010000|2021-12-13 14:50:10|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.29|24
1639407020000|2021-12-13 14:50:20||96.24||96.29||96.29||96.24|58
1639407030000|2021-12-13 14:50:30|||||||||15
1639407040000|2021-12-13 14:50:40|||||||||1
1639407050000|2021-12-13 14:50:50|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|5
1639407070000|2021-12-13 14:51:10|||||||||4
1639407080000|2021-12-13 14:51:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|373
1639407090000|2021-12-13 14:51:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|60
1639407100000|2021-12-13 14:51:40|||||||||1
1639407110000|2021-12-13 14:51:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|29
1639407120000|2021-12-13 14:52:00|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|182
1639407130000|2021-12-13 14:52:10|||||||||16
1639407140000|2021-12-13 14:52:20|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|44
1639407150000|2021-12-13 14:52:30|96.27||96.27||96.32||96.27||0
1639407160000|2021-12-13 14:52:40|||||||||1
1639407170000|2021-12-13 14:52:50|||||||||61
1639407180000|2021-12-13 14:53:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|19
1639407190000|2021-12-13 14:53:10||96.09||96.09||96.09||96.09|55
1639407200000|2021-12-13 14:53:20|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|27
1639407210000|2021-12-13 14:53:30|96.17|96.14|96.17|96.09|96.22|96.14|96.17|96.09|1
1639407220000|2021-12-13 14:53:40|96.22|96.04|96.12|96.04|96.22|96.04|96.12|96.04|270
1639407230000|2021-12-13 14:53:50|||||||||392
1639407250000|2021-12-13 14:54:10|||||||||8
1639407260000|2021-12-13 14:54:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|801
1639407270000|2021-12-13 14:54:30|||||||||109
1639407280000|2021-12-13 14:54:40|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|172
1639407290000|2021-12-13 14:54:50|96.22||96.17||96.22||96.17||1
1639407310000|2021-12-13 14:55:10|96.22||96.17||96.22||96.17||111
1639407320000|2021-12-13 14:55:20|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.14|14
1639407340000|2021-12-13 14:55:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|557
1639407350000|2021-12-13 14:55:50|||||||||1
1639407360000|2021-12-13 14:56:00|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|391
1639407370000|2021-12-13 14:56:10|||||||||6
1639407380000|2021-12-13 14:56:20|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|255
1639407390000|2021-12-13 14:56:30|96.27|96.14|96.27|96.14|96.27|96.19|96.22|96.14|427
1639407400000|2021-12-13 14:56:40|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.14|76
1639407410000|2021-12-13 14:56:50|||||||||128
1639407420000|2021-12-13 14:57:00|||||||||493
1639407430000|2021-12-13 14:57:10||96.14||96.19||96.19||96.14|25
1639407470000|2021-12-13 14:57:50|||||||||112
1639407480000|2021-12-13 14:58:00|||||||||365
1639407490000|2021-12-13 14:58:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|37
1639407510000|2021-12-13 14:58:30|||||||||268
1639407520000|2021-12-13 14:58:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|115
1639407540000|2021-12-13 14:59:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|469
1639407550000|2021-12-13 14:59:10|96.27||96.22||96.27||96.22||1
1639407560000|2021-12-13 14:59:20|96.27||96.22||96.27||96.22||0
1639407570000|2021-12-13 14:59:30|96.27||96.22||96.27||96.22||1
1639407580000|2021-12-13 14:59:40|96.27||96.22||96.27||96.22||34
1639407590000|2021-12-13 14:59:50|96.27|96.19|96.27|96.14|96.27|96.19|96.22|96.14|1019
1639407600000|2021-12-13 15:00:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.19|15
1639407610000|2021-12-13 15:00:10|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|21
1639407630000|2021-12-13 15:00:30|96.32||96.27||96.32||96.27||2
1639407640000|2021-12-13 15:00:40|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|129
1639407650000|2021-12-13 15:00:50|96.32||96.27||96.32||96.27||21
1639407660000|2021-12-13 15:01:00|96.32||96.27||96.32||96.27||5
1639407670000|2021-12-13 15:01:10|||||||||121
1639407680000|2021-12-13 15:01:20|96.32||96.32||96.32||96.27||0
1639407690000|2021-12-13 15:01:30|96.27|96.24|96.32|96.24|96.32|96.24|96.27|96.24|17
1639407700000|2021-12-13 15:01:40|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|2
1639407710000|2021-12-13 15:01:50|96.27|96.24|96.37|96.29|96.37|96.29|96.27|96.24|3
1639407720000|2021-12-13 15:02:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|570
1639407730000|2021-12-13 15:02:10|||||||||1
1639407740000|2021-12-13 15:02:20|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|5
1639407750000|2021-12-13 15:02:30||96.24||96.29||96.29||96.24|16
1639407770000|2021-12-13 15:02:50|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|523
1639407780000|2021-12-13 15:03:00||96.24||96.24||96.29||96.24|64
1639407790000|2021-12-13 15:03:10||96.29||96.24||96.29||96.24|1
1639407800000|2021-12-13 15:03:20|96.32||96.32||96.37||96.32||8
1639407820000|2021-12-13 15:03:40|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|3
1639407830000|2021-12-13 15:03:50|96.27|96.24|96.32|96.24|96.32|96.24|96.27|96.24|0
1639407840000|2021-12-13 15:04:00|||||||||2
1639407850000|2021-12-13 15:04:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|251
1639407860000|2021-12-13 15:04:20|||||||||3
1639407880000|2021-12-13 15:04:40|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|115
1639407890000|2021-12-13 15:04:50|96.27|96.24|96.32|96.24|96.32|96.24|96.27|96.24|4
1639407900000|2021-12-13 15:05:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|213
1639407910000|2021-12-13 15:05:10|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|1
1639407940000|2021-12-13 15:05:40|||||||||1
1639407950000|2021-12-13 15:05:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639407960000|2021-12-13 15:06:00|||||||||4
1639407980000|2021-12-13 15:06:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|28
1639407990000|2021-12-13 15:06:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|1
1639408000000|2021-12-13 15:06:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|2
1639408010000|2021-12-13 15:06:50|||||||||4
1639408020000|2021-12-13 15:07:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|3
1639408030000|2021-12-13 15:07:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639408040000|2021-12-13 15:07:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|501
1639408050000|2021-12-13 15:07:30|||||||||500
1639408060000|2021-12-13 15:07:40|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|15
1639408080000|2021-12-13 15:08:00|96.27|96.19|96.27|96.19|96.27|96.24|96.27|96.19|4
1639408090000|2021-12-13 15:08:10|||||||||2
1639408100000|2021-12-13 15:08:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|70
1639408110000|2021-12-13 15:08:30|||||||||2
1639408140000|2021-12-13 15:09:00||96.19||96.24||96.24||96.19|52
1639408160000|2021-12-13 15:09:20|||||||||1
1639408170000|2021-12-13 15:09:30|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.29|42
1639408180000|2021-12-13 15:09:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|1
1639408190000|2021-12-13 15:09:50|96.37||96.32||96.37||96.32||9
1639408200000|2021-12-13 15:10:00|||||||||73
1639408210000|2021-12-13 15:10:10|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|13
1639408230000|2021-12-13 15:10:30|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|0
1639408240000|2021-12-13 15:10:40||96.24||96.24||96.24||96.19|1
1639408260000|2021-12-13 15:11:00|||||||||1
1639408280000|2021-12-13 15:11:20|||||||||780
1639408290000|2021-12-13 15:11:30|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|97
1639408300000|2021-12-13 15:11:40||96.19||96.24||96.24||96.19|0
1639408310000|2021-12-13 15:11:50|||||||||1
1639408330000|2021-12-13 15:12:10|||||||||1
1639408340000|2021-12-13 15:12:20|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|15
1639408350000|2021-12-13 15:12:30|96.37||96.32||96.37||96.32||1
1639408360000|2021-12-13 15:12:40|||||||||1
1639408370000|2021-12-13 15:12:50|||||||||1
1639408390000|2021-12-13 15:13:10|96.37||96.32||96.37||96.32||17
1639408400000|2021-12-13 15:13:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|2
1639408410000|2021-12-13 15:13:30||96.24||96.29||96.29||96.24|37
1639408450000|2021-12-13 15:14:10|||||||||1
1639408460000|2021-12-13 15:14:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|42
1639408470000|2021-12-13 15:14:30|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|96
1639408480000|2021-12-13 15:14:40|96.37||96.32||96.37||96.32||3
1639408490000|2021-12-13 15:14:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|18
1639408500000|2021-12-13 15:15:00|||||||||5
1639408510000|2021-12-13 15:15:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|12
1639408520000|2021-12-13 15:15:20||96.29||96.29||96.29||96.29|3
1639408530000|2021-12-13 15:15:30||96.34||96.34||96.34||96.34|0
1639408540000|2021-12-13 15:15:40|||||||||19
1639408550000|2021-12-13 15:15:50|||||||||1
1639408560000|2021-12-13 15:16:00|||||||||1
1639408570000|2021-12-13 15:16:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|29
1639408580000|2021-12-13 15:16:20|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|19
1639408590000|2021-12-13 15:16:30|||||||||10
1639408610000|2021-12-13 15:16:50|||||||||1
1639408620000|2021-12-13 15:17:00|||||||||153
1639408630000|2021-12-13 15:17:10|||||||||1
1639408660000|2021-12-13 15:17:40|||||||||1
1639408670000|2021-12-13 15:17:50|||||||||1
1639408690000|2021-12-13 15:18:10|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|368
1639408700000|2021-12-13 15:18:20|96.37|96.24|96.32|96.24|96.37|96.24|96.32|96.24|8
1639408710000|2021-12-13 15:18:30|||||||||2
1639408730000|2021-12-13 15:18:50|96.37||96.32||96.37||96.32||21
1639408740000|2021-12-13 15:19:00|||||||||36
1639408750000|2021-12-13 15:19:10|||||||||1
1639408760000|2021-12-13 15:19:20|||||||||1
1639408770000|2021-12-13 15:19:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|14
1639408790000|2021-12-13 15:19:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|5
1639408800000|2021-12-13 15:20:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639408810000|2021-12-13 15:20:10|||||||||2
1639408820000|2021-12-13 15:20:20|||||||||1
1639408830000|2021-12-13 15:20:30|||||||||1
1639408860000|2021-12-13 15:21:00|||||||||1
1639408870000|2021-12-13 15:21:10|||||||||1
1639408890000|2021-12-13 15:21:30|||||||||180
1639408900000|2021-12-13 15:21:40|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|486
1639408910000|2021-12-13 15:21:50|||||||||2
1639408920000|2021-12-13 15:22:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|8
1639408930000|2021-12-13 15:22:10|96.37|96.29|96.37|96.24|96.37|96.29|96.32|96.24|41
1639408940000|2021-12-13 15:22:20|96.32|96.29|96.32|96.24|96.37|96.29|96.32|96.24|328
1639408950000|2021-12-13 15:22:30|96.37||96.32||96.37||96.32||103
1639408960000|2021-12-13 15:22:40|||||||||305
1639408970000|2021-12-13 15:22:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|271
1639408980000|2021-12-13 15:23:00|||||||||100
1639408990000|2021-12-13 15:23:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|219
1639409000000|2021-12-13 15:23:20|96.27|96.19|96.27|96.14|96.27|96.19|96.22|96.14|70
1639409010000|2021-12-13 15:23:30|96.22||96.22||96.22||96.22||94
1639409020000|2021-12-13 15:23:40|96.27|96.19|96.27|96.14|96.27|96.19|96.22|96.14|69
1639409030000|2021-12-13 15:23:50|96.22||96.22||96.27||96.22||1
1639409050000|2021-12-13 15:24:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|94
1639409060000|2021-12-13 15:24:20|||||||||1
1639409070000|2021-12-13 15:24:30|||||||||1
1639409090000|2021-12-13 15:24:50|||||||||3
1639409100000|2021-12-13 15:25:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|71
1639409110000|2021-12-13 15:25:10|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|19
1639409140000|2021-12-13 15:25:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|55
1639409150000|2021-12-13 15:25:50|96.12||96.12||96.12||96.07||7555
1639409160000|2021-12-13 15:26:00|96.07||96.07||96.07||96.07||2544
1639409170000|2021-12-13 15:26:10|||||||||5000
1639409190000|2021-12-13 15:26:30|||||||||1
1639409200000|2021-12-13 15:26:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|118
1639409210000|2021-12-13 15:26:50|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|131
1639409230000|2021-12-13 15:27:10|||||||||191
1639409240000|2021-12-13 15:27:20||95.89||95.89||95.89||95.89|131
1639409250000|2021-12-13 15:27:30|95.97||96.02||96.02||95.97||263
1639409260000|2021-12-13 15:27:40|95.97||95.97||95.97||95.97||119
1639409270000|2021-12-13 15:27:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|99
1639409280000|2021-12-13 15:28:00|||||||||67
1639409290000|2021-12-13 15:28:10|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|5244
1639409300000|2021-12-13 15:28:20|||||||||40
1639409310000|2021-12-13 15:28:30|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|83
1639409320000|2021-12-13 15:28:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|63
1639409330000|2021-12-13 15:28:50|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|264
1639409340000|2021-12-13 15:29:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|291
1639409350000|2021-12-13 15:29:10|||||||||3
1639409360000|2021-12-13 15:29:20||95.74||95.79||95.79||95.74|121
1639409370000|2021-12-13 15:29:30|||||||||8
1639409380000|2021-12-13 15:29:40|||||||||3
1639409390000|2021-12-13 15:29:50|||||||||34
1639409400000|2021-12-13 15:30:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|2521
1639409410000|2021-12-13 15:30:10|95.77|95.69|95.82|95.74|95.82|95.74|95.77|95.69|2643
1639409420000|2021-12-13 15:30:20|||||||||259
1639409430000|2021-12-13 15:30:30|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|99
1639409440000|2021-12-13 15:30:40|||||||||64
1639409460000|2021-12-13 15:31:00|||||||||3
1639409470000|2021-12-13 15:31:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|213
1639409480000|2021-12-13 15:31:20|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|24
1639409490000|2021-12-13 15:31:30|95.82|95.74|95.77|95.69|95.82|95.74|95.77|95.69|36
1639409510000|2021-12-13 15:31:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|37
1639409520000|2021-12-13 15:32:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|10
1639409530000|2021-12-13 15:32:10|||||||||1
1639409550000|2021-12-13 15:32:30|95.92|95.84|95.82|95.74|95.92|95.84|95.82|95.74|1031
1639409560000|2021-12-13 15:32:40|95.87||95.82||95.87||95.82||32
1639409570000|2021-12-13 15:32:50|95.87||95.82||95.87||95.82||3
1639409580000|2021-12-13 15:33:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|5
1639409590000|2021-12-13 15:33:10|95.92||95.87||95.92||95.87||5
1639409600000|2021-12-13 15:33:20|95.92||95.87||95.92||95.87||19
1639409630000|2021-12-13 15:33:50|95.92||95.87||95.92||95.87||9
1639409640000|2021-12-13 15:34:00|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.84|22
1639409650000|2021-12-13 15:34:10|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|71
1639409660000|2021-12-13 15:34:20|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|36
1639409670000|2021-12-13 15:34:30|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|502
1639409680000|2021-12-13 15:34:40|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|15
1639409690000|2021-12-13 15:34:50|95.92||95.87||95.92||95.87||0
1639409700000|2021-12-13 15:35:00|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|5
1639409710000|2021-12-13 15:35:10|||||||||1
1639409720000|2021-12-13 15:35:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|90
1639409730000|2021-12-13 15:35:30|96.02||96.02||96.02||95.97||2
1639409740000|2021-12-13 15:35:40|95.97||95.97||96.02||95.97||0
1639409750000|2021-12-13 15:35:50|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|19
1639409760000|2021-12-13 15:36:00||95.89||95.94||95.94||95.89|4
1639409770000|2021-12-13 15:36:10|||||||||4
1639409780000|2021-12-13 15:36:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|41
1639409790000|2021-12-13 15:36:30|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|69
1639409800000|2021-12-13 15:36:40|96.02||95.97||96.02||95.97||1
1639409810000|2021-12-13 15:36:50|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.94|3
1639409820000|2021-12-13 15:37:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|13
1639409830000|2021-12-13 15:37:10||95.94||95.99||95.99||95.94|5
1639409840000|2021-12-13 15:37:20|||||||||1
1639409850000|2021-12-13 15:37:30|96.12||96.07||96.12||96.07||6
1639409870000|2021-12-13 15:37:50|96.12||96.07||96.12||96.07||1
1639409880000|2021-12-13 15:38:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|4
1639409900000|2021-12-13 15:38:20|||||||||3
1639409910000|2021-12-13 15:38:30|||||||||1
1639409920000|2021-12-13 15:38:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|67
1639409930000|2021-12-13 15:38:50|96.12||96.12||96.12||96.07||12
1639409940000|2021-12-13 15:39:00|96.07|96.04|96.12|95.99|96.12|96.04|96.07|95.99|6
1639409950000|2021-12-13 15:39:10|96.07||96.12||96.12||96.07||1
1639409960000|2021-12-13 15:39:20|96.07|96.04|96.12|95.99|96.12|96.04|96.07|95.99|15
1639409970000|2021-12-13 15:39:30|96.07||96.07||96.07||96.07||0
1639409980000|2021-12-13 15:39:40|96.12||96.07||96.12||96.07||5
1639409990000|2021-12-13 15:39:50|||||||||4
1639410000000|2021-12-13 15:40:00|||||||||1
1639410010000|2021-12-13 15:40:10|||||||||4
1639410020000|2021-12-13 15:40:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|22
1639410030000|2021-12-13 15:40:30|||||||||1
1639410040000|2021-12-13 15:40:40|||||||||47
1639410050000|2021-12-13 15:40:50|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|4
1639410060000|2021-12-13 15:41:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|0
1639410070000|2021-12-13 15:41:10|||||||||17
1639410080000|2021-12-13 15:41:20||95.99||95.99||95.99||95.99|2484
1639410090000|2021-12-13 15:41:30||96.04||96.04||96.04||95.99|1
1639410110000|2021-12-13 15:41:50|||||||||500
1639410120000|2021-12-13 15:42:00|||||||||1
1639410130000|2021-12-13 15:42:10|||||||||1
1639410140000|2021-12-13 15:42:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|43
1639410160000|2021-12-13 15:42:40|||||||||11951
1639410170000|2021-12-13 15:42:50|||||||||1
1639410180000|2021-12-13 15:43:00|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|123
1639410190000|2021-12-13 15:43:10|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|20
1639410200000|2021-12-13 15:43:20||95.94||95.99||95.99||95.94|1
1639410210000|2021-12-13 15:43:30|96.02|95.94|96.02|95.94|96.02|95.99|96.02|95.94|1
1639410220000|2021-12-13 15:43:40|96.07||96.02||96.07||96.02||0
1639410230000|2021-12-13 15:43:50|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|0
1639410240000|2021-12-13 15:44:00||95.99||95.99||95.99||95.94|26
1639410250000|2021-12-13 15:44:10||95.94||95.99||95.99||95.94|2
1639410270000|2021-12-13 15:44:30|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|1307
1639410280000|2021-12-13 15:44:40|96.12||96.07||96.12||96.07||16
1639410290000|2021-12-13 15:44:50|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|1
1639410300000|2021-12-13 15:45:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|18
1639410310000|2021-12-13 15:45:10|96.17||96.17||96.17||96.12||54
1639410320000|2021-12-13 15:45:20|||||||||1
1639410330000|2021-12-13 15:45:30|96.12||96.12||96.17||96.12||1
1639410340000|2021-12-13 15:45:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|53
1639410350000|2021-12-13 15:45:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|5
1639410360000|2021-12-13 15:46:00|||||||||4
1639410370000|2021-12-13 15:46:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|1
1639410380000|2021-12-13 15:46:20|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|1
1639410390000|2021-12-13 15:46:30|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|0
1639410400000|2021-12-13 15:46:40|96.07||96.07||96.12||96.07||33
1639410410000|2021-12-13 15:46:50|||||||||1
1639410420000|2021-12-13 15:47:00|||||||||1
1639410440000|2021-12-13 15:47:20|||||||||454
1639410450000|2021-12-13 15:47:30|||||||||4
1639410480000|2021-12-13 15:48:00|||||||||3
1639410490000|2021-12-13 15:48:10|||||||||4
1639410520000|2021-12-13 15:48:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|57
1639410530000|2021-12-13 15:48:50||95.99||95.99||96.04||95.99|1
1639410540000|2021-12-13 15:49:00|96.07|96.04|96.07|95.99|96.12|96.04|96.07|95.99|2
1639410560000|2021-12-13 15:49:20|||||||||1
1639410570000|2021-12-13 15:49:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|139
1639410580000|2021-12-13 15:49:40|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|1
1639410590000|2021-12-13 15:49:50|||||||||3
1639410600000|2021-12-13 15:50:00|96.07||96.02||96.07||96.02||42
1639410610000|2021-12-13 15:50:10|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|1
1639410640000|2021-12-13 15:50:40|||||||||1
1639410650000|2021-12-13 15:50:50|||||||||1
1639410660000|2021-12-13 15:51:00|96.12||96.12||96.12||96.07||6
1639410670000|2021-12-13 15:51:10|96.07||96.07||96.07||96.07||0
1639410680000|2021-12-13 15:51:20|96.12||96.07||96.12||96.07||101
1639410690000|2021-12-13 15:51:30|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|4
1639410700000|2021-12-13 15:51:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|0
1639410710000|2021-12-13 15:51:50|||||||||15
1639410720000|2021-12-13 15:52:00|||||||||1
1639410730000|2021-12-13 15:52:10|||||||||3
1639410740000|2021-12-13 15:52:20|||||||||1
1639410750000|2021-12-13 15:52:30|96.12||96.12||96.12||96.12||22
1639410760000|2021-12-13 15:52:40|96.07||96.07||96.07||96.07||1
1639410780000|2021-12-13 15:53:00|||||||||1
1639410800000|2021-12-13 15:53:20|||||||||6
1639410810000|2021-12-13 15:53:30|||||||||1
1639410820000|2021-12-13 15:53:40|||||||||3
1639410830000|2021-12-13 15:53:50|||||||||16
1639410840000|2021-12-13 15:54:00|||||||||6
1639410860000|2021-12-13 15:54:20|||||||||1
1639410870000|2021-12-13 15:54:30|||||||||28
1639410880000|2021-12-13 15:54:40|||||||||1
1639410900000|2021-12-13 15:55:00|||||||||3
1639410920000|2021-12-13 15:55:20|||||||||1
1639410940000|2021-12-13 15:55:40|||||||||1
1639410950000|2021-12-13 15:55:50|||||||||378
1639410960000|2021-12-13 15:56:00||95.94||95.99||95.99||95.94|2
1639410970000|2021-12-13 15:56:10|||||||||1
1639410980000|2021-12-13 15:56:20|||||||||1
1639411000000|2021-12-13 15:56:40|||||||||1
1639411020000|2021-12-13 15:57:00|||||||||1
1639411040000|2021-12-13 15:57:20|||||||||1
1639411060000|2021-12-13 15:57:40|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|256
1639411070000|2021-12-13 15:57:50|96.02||96.02||96.02||96.02||109
1639411080000|2021-12-13 15:58:00|95.97||95.97||95.97||95.97||3
1639411100000|2021-12-13 15:58:20|||||||||1
1639411110000|2021-12-13 15:58:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|6
1639411120000|2021-12-13 15:58:40|||||||||1
1639411130000|2021-12-13 15:58:50||95.79||95.84||95.84||95.79|147
1639411140000|2021-12-13 15:59:00|||||||||2
1639411150000|2021-12-13 15:59:10|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|25
1639411160000|2021-12-13 15:59:20|||||||||5
1639411170000|2021-12-13 15:59:30|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|32
1639411180000|2021-12-13 15:59:40|||||||||10
1639411190000|2021-12-13 15:59:50||95.84||95.84||95.84||95.84|4262
1639411200000|2021-12-13 16:00:00|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|12
1639411210000|2021-12-13 16:00:10||95.89||95.89||95.89||95.89|1
1639411220000|2021-12-13 16:00:20|||||||||13
1639411230000|2021-12-13 16:00:30|||||||||9
1639411240000|2021-12-13 16:00:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|5831
1639411250000|2021-12-13 16:00:50|||||||||5
1639411260000|2021-12-13 16:01:00|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|628
1639411270000|2021-12-13 16:01:10|95.92||95.97||95.97||95.92||1
1639411280000|2021-12-13 16:01:20||95.89||95.89||95.89||95.89|0
1639411290000|2021-12-13 16:01:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|53
1639411300000|2021-12-13 16:01:40||95.89||95.89||95.94||95.89|0
1639411310000|2021-12-13 16:01:50||95.94||95.89||95.94||95.89|1
1639411320000|2021-12-13 16:02:00|95.97||95.97||96.02||95.97||3
1639411330000|2021-12-13 16:02:10|||||||||1
1639411350000|2021-12-13 16:02:30|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|28
1639411360000|2021-12-13 16:02:40|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|5
1639411370000|2021-12-13 16:02:50|95.92|95.89|95.97|95.84|95.97|95.89|95.92|95.84|11
1639411380000|2021-12-13 16:03:00||95.89||95.89||95.89||95.89|2000
1639411390000|2021-12-13 16:03:10|||||||||2001
1639411410000|2021-12-13 16:03:30|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|16
1639411420000|2021-12-13 16:03:40|95.97||95.92||95.97||95.92||1
1639411430000|2021-12-13 16:03:50|||||||||1
1639411440000|2021-12-13 16:04:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|29
1639411450000|2021-12-13 16:04:10|||||||||1
1639411460000|2021-12-13 16:04:20|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|68
1639411470000|2021-12-13 16:04:30|95.92||95.92||95.92||95.92||16
1639411480000|2021-12-13 16:04:40|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|10
1639411490000|2021-12-13 16:04:50|95.97||95.97||95.97||95.97||15
1639411500000|2021-12-13 16:05:00||95.89||95.89||95.89||95.89|0
1639411510000|2021-12-13 16:05:10|||||||||4
1639411520000|2021-12-13 16:05:20|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|37
1639411530000|2021-12-13 16:05:30|95.92|95.79|95.92|95.84|95.92|95.84|95.92|95.79|360
1639411540000|2021-12-13 16:05:40|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|6
1639411550000|2021-12-13 16:05:50|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|261
1639411560000|2021-12-13 16:06:00|95.92||95.87||95.92||95.87||483
1639411570000|2021-12-13 16:06:10|||||||||6
1639411580000|2021-12-13 16:06:20|||||||||66
1639411590000|2021-12-13 16:06:30|||||||||6
1639411600000|2021-12-13 16:06:40|||||||||198
1639411610000|2021-12-13 16:06:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|159
1639411620000|2021-12-13 16:07:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|122
1639411630000|2021-12-13 16:07:10|||||||||1
1639411640000|2021-12-13 16:07:20|||||||||11
1639411650000|2021-12-13 16:07:30|||||||||1
1639411660000|2021-12-13 16:07:40|95.92||95.92||95.92||95.92||15
1639411670000|2021-12-13 16:07:50|95.87||95.92||95.92||95.87||2
1639411680000|2021-12-13 16:08:00|95.87|95.74|95.87|95.79|95.87|95.79|95.82|95.74|107
1639411690000|2021-12-13 16:08:10||95.74||95.74||95.74||95.74|13
1639411700000|2021-12-13 16:08:20|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|3
1639411710000|2021-12-13 16:08:30||95.74||95.74||95.79||95.74|97
1639411720000|2021-12-13 16:08:40|95.82||95.82||95.82||95.82||1
1639411730000|2021-12-13 16:08:50|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|15
1639411740000|2021-12-13 16:09:00|||||||||16
1639411750000|2021-12-13 16:09:10|95.92||95.92||95.92||95.92||3550
1639411760000|2021-12-13 16:09:20|95.87||95.92||95.92||95.87||1
1639411770000|2021-12-13 16:09:30||95.84||95.79||95.84||95.79|15
1639411780000|2021-12-13 16:09:40|95.87||95.87||95.87||95.87||1750
1639411790000|2021-12-13 16:09:50|95.92||95.87||95.92||95.87||1972
1639411800000|2021-12-13 16:10:00|||||||||1
1639411810000|2021-12-13 16:10:10|||||||||6
1639411840000|2021-12-13 16:10:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|85
1639411850000|2021-12-13 16:10:50|95.87||95.82||95.87||95.82||35
1639411860000|2021-12-13 16:11:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|54
1639411870000|2021-12-13 16:11:10||95.74||95.74||95.79||95.74|22
1639411880000|2021-12-13 16:11:20|95.82||95.82||95.82||95.82||1
1639411890000|2021-12-13 16:11:30|||||||||1
1639411910000|2021-12-13 16:11:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|52
1639411920000|2021-12-13 16:12:00|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|85
1639411930000|2021-12-13 16:12:10|95.77||95.82||95.82||95.77||2
1639411940000|2021-12-13 16:12:20|95.77||95.77||95.82||95.77||1
1639411960000|2021-12-13 16:12:40|||||||||6
1639411970000|2021-12-13 16:12:50|95.82||95.82||95.82||95.82||11
1639411980000|2021-12-13 16:13:00||95.74||95.74||95.74||95.69|31
1639411990000|2021-12-13 16:13:10||95.69||95.69||95.69||95.69|4
1639412000000|2021-12-13 16:13:20|95.77||95.77||95.82||95.77||1
1639412010000|2021-12-13 16:13:30|95.82||95.77||95.82||95.77||1
1639412020000|2021-12-13 16:13:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|16
1639412030000|2021-12-13 16:13:50||95.69||95.69||95.69||95.69|0
1639412040000|2021-12-13 16:14:00|95.77|95.74|95.82|95.69|95.82|95.74|95.77|95.69|78
1639412050000|2021-12-13 16:14:10||95.74||95.74||95.74||95.69|26
1639412060000|2021-12-13 16:14:20||95.69||95.69||95.69||95.69|53
1639412070000|2021-12-13 16:14:30|95.77||95.77||95.82||95.77||0
1639412080000|2021-12-13 16:14:40||95.64||95.64||95.64||95.64|319
1639412090000|2021-12-13 16:14:50||95.69||95.69||95.69||95.64|160
1639412100000|2021-12-13 16:15:00|95.72|95.64|95.72|95.64|95.77|95.64|95.72|95.64|111
1639412110000|2021-12-13 16:15:10|95.77|95.69|95.67|95.59|95.77|95.69|95.67|95.59|1091
1639412120000|2021-12-13 16:15:20|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|1254
1639412130000|2021-12-13 16:15:30|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.59|49
1639412140000|2021-12-13 16:15:40|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|91
1639412150000|2021-12-13 16:15:50|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|314
1639412160000|2021-12-13 16:16:00|95.62|95.59|95.72|95.59|95.72|95.59|95.62|95.59|58
1639412170000|2021-12-13 16:16:10||95.64||95.64||95.64||95.64|1
1639412180000|2021-12-13 16:16:20||95.59||95.64||95.64||95.59|55
1639412190000|2021-12-13 16:16:30|||||||||280
1639412200000|2021-12-13 16:16:40|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|3
1639412210000|2021-12-13 16:16:50|95.77||95.72||95.77||95.72||89
1639412220000|2021-12-13 16:17:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|56
1639412230000|2021-12-13 16:17:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|38
1639412240000|2021-12-13 16:17:20|95.77||95.72||95.77||95.72||1
1639412250000|2021-12-13 16:17:30|95.77|95.69|95.72|95.64|95.77|95.69|95.72|95.64|234
1639412260000|2021-12-13 16:17:40|||||||||330
1639412270000|2021-12-13 16:17:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|3
1639412280000|2021-12-13 16:18:00|||||||||1
1639412290000|2021-12-13 16:18:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|26
1639412300000|2021-12-13 16:18:20|95.77||95.72||95.77||95.72||11
1639412310000|2021-12-13 16:18:30|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|277
1639412320000|2021-12-13 16:18:40|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|17
1639412330000|2021-12-13 16:18:50|95.77||95.72||95.77||95.72||452
1639412340000|2021-12-13 16:19:00||95.59||95.64||95.64||95.59|11
1639412350000|2021-12-13 16:19:10|||||||||4
1639412360000|2021-12-13 16:19:20|95.77||95.72||95.77||95.72||44
1639412370000|2021-12-13 16:19:30|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|39
1639412380000|2021-12-13 16:19:40|95.72||95.72||95.72||95.72||19
1639412390000|2021-12-13 16:19:50||95.64||95.64||95.64||95.64|1
1639412400000|2021-12-13 16:20:00|95.77||95.72||95.77||95.72||8
1639412410000|2021-12-13 16:20:10||95.59||95.64||95.64||95.59|256
1639412420000|2021-12-13 16:20:20|||||||||1
1639412440000|2021-12-13 16:20:40|||||||||7
1639412450000|2021-12-13 16:20:50|||||||||16
1639412460000|2021-12-13 16:21:00|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|211
1639412470000|2021-12-13 16:21:10|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|14
1639412480000|2021-12-13 16:21:20||95.59||95.64||95.64||95.59|6
1639412490000|2021-12-13 16:21:30||95.59||95.59||95.59||95.59|5
1639412500000|2021-12-13 16:21:40||95.64||95.64||95.64||95.64|55
1639412510000|2021-12-13 16:21:50|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.64|27
1639412520000|2021-12-13 16:22:00|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|648
1639412530000|2021-12-13 16:22:10|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|13
1639412540000|2021-12-13 16:22:20||95.64||95.64||95.64||95.64|43
1639412550000|2021-12-13 16:22:30||95.69||95.69||95.69||95.69|0
1639412560000|2021-12-13 16:22:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|151
1639412570000|2021-12-13 16:22:50|||||||||41
1639412580000|2021-12-13 16:23:00|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|108
1639412590000|2021-12-13 16:23:10|95.82||95.77||95.82||95.77||162
1639412600000|2021-12-13 16:23:20|95.82|95.74|95.82|95.69|95.82|95.74|95.77|95.69|7
1639412610000|2021-12-13 16:23:30|95.77|95.74|95.82|95.74|95.82|95.74|95.77|95.74|63
1639412630000|2021-12-13 16:23:50|95.87||95.82||95.87||95.82||12
1639412640000|2021-12-13 16:24:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|11
1639412650000|2021-12-13 16:24:10|||||||||48
1639412660000|2021-12-13 16:24:20|||||||||4
1639412670000|2021-12-13 16:24:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|14
1639412680000|2021-12-13 16:24:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|319
1639412690000|2021-12-13 16:24:50|||||||||2
1639412700000|2021-12-13 16:25:00|||||||||3
1639412710000|2021-12-13 16:25:10|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|188
1639412720000|2021-12-13 16:25:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|110
1639412730000|2021-12-13 16:25:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|111
1639412740000|2021-12-13 16:25:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|142
1639412750000|2021-12-13 16:25:50|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|108
1639412760000|2021-12-13 16:26:00|||||||||3
1639412780000|2021-12-13 16:26:20|95.92||95.92||95.92||95.92||150
1639412790000|2021-12-13 16:26:30||95.84||95.84||95.84||95.84|0
1639412800000|2021-12-13 16:26:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|0
1639412810000|2021-12-13 16:26:50|95.92||95.87||95.92||95.87||35
1639412830000|2021-12-13 16:27:10|||||||||2
1639412840000|2021-12-13 16:27:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|727
1639412850000|2021-12-13 16:27:30|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.74|42
1639412870000|2021-12-13 16:27:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|30
1639412880000|2021-12-13 16:28:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|37
1639412890000|2021-12-13 16:28:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|49
1639412900000|2021-12-13 16:28:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|266
1639412910000|2021-12-13 16:28:30|||||||||202
1639412930000|2021-12-13 16:28:50|||||||||6
1639412940000|2021-12-13 16:29:00|||||||||1
1639412950000|2021-12-13 16:29:10|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.79|61
1639412960000|2021-12-13 16:29:20|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|89
1639412970000|2021-12-13 16:29:30||95.79||95.84||95.84||95.79|33
1639412980000|2021-12-13 16:29:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|380
1639412990000|2021-12-13 16:29:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|117
1639413000000|2021-12-13 16:30:00||95.74||95.79||95.79||95.74|86
1639413010000|2021-12-13 16:30:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|115
1639413020000|2021-12-13 16:30:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|26
1639413030000|2021-12-13 16:30:30|95.97||95.92||95.97||95.92||551
1639413040000|2021-12-13 16:30:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|0
1639413050000|2021-12-13 16:30:50|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|49
1639413060000|2021-12-13 16:31:00|95.87|95.79|95.82|95.74|95.92|95.84|95.82|95.74|103
1639413070000|2021-12-13 16:31:10|95.87|95.69|95.87|95.74|95.87|95.74|95.87|95.69|9
1639413080000|2021-12-13 16:31:20||95.79||95.79||95.79||95.79|1
1639413090000|2021-12-13 16:31:30|||||||||51
1639413100000|2021-12-13 16:31:40|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|47
1639413110000|2021-12-13 16:31:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|473
1639413120000|2021-12-13 16:32:00|||||||||14
1639413130000|2021-12-13 16:32:10|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|16213
1639413140000|2021-12-13 16:32:20|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|101
1639413150000|2021-12-13 16:32:30|||||||||14
1639413160000|2021-12-13 16:32:40|||||||||240
1639413170000|2021-12-13 16:32:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|929
1639413180000|2021-12-13 16:33:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|2126
1639413190000|2021-12-13 16:33:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|292
1639413200000|2021-12-13 16:33:20|||||||||1
1639413210000|2021-12-13 16:33:30|||||||||1
1639413220000|2021-12-13 16:33:40|||||||||212
1639413230000|2021-12-13 16:33:50|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|600
1639413240000|2021-12-13 16:34:00|||||||||1
1639413250000|2021-12-13 16:34:10|||||||||8
1639413260000|2021-12-13 16:34:20|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|152
1639413270000|2021-12-13 16:34:30|96.02||95.97||96.02||95.97||2
1639413280000|2021-12-13 16:34:40|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|647
1639413290000|2021-12-13 16:34:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|937
1639413300000|2021-12-13 16:35:00|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|943
1639413310000|2021-12-13 16:35:10|||||||||2
1639413320000|2021-12-13 16:35:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|76
1639413330000|2021-12-13 16:35:30|||||||||51
1639413340000|2021-12-13 16:35:40|||||||||162
1639413350000|2021-12-13 16:35:50|||||||||1
1639413360000|2021-12-13 16:36:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|1
1639413370000|2021-12-13 16:36:10|95.97||95.97||95.97||95.92||0
1639413380000|2021-12-13 16:36:20|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|151
1639413390000|2021-12-13 16:36:30|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|5
1639413400000|2021-12-13 16:36:40|96.02||96.02||96.02||96.02||0
1639413410000|2021-12-13 16:36:50||95.94||95.94||95.94||95.94|1
1639413420000|2021-12-13 16:37:00||95.89||95.94||95.94||95.89|1
1639413430000|2021-12-13 16:37:10|96.07||96.02||96.07||96.02||0
1639413440000|2021-12-13 16:37:20||95.89||95.94||95.94||95.89|501
1639413450000|2021-12-13 16:37:30||95.89||95.89||95.89||95.89|1
1639413460000|2021-12-13 16:37:40|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|37
1639413470000|2021-12-13 16:37:50|95.92|95.84|95.92|95.84|95.92|95.89|95.92|95.84|2
1639413480000|2021-12-13 16:38:00|||||||||1
1639413490000|2021-12-13 16:38:10||95.79||95.84||95.84||95.79|464
1639413500000|2021-12-13 16:38:20|||||||||1
1639413510000|2021-12-13 16:38:30|||||||||1
1639413520000|2021-12-13 16:38:40|||||||||500
1639413530000|2021-12-13 16:38:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|2
1639413540000|2021-12-13 16:39:00|95.92||95.87||95.92||95.87||1
1639413550000|2021-12-13 16:39:10|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.84|0
1639413560000|2021-12-13 16:39:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|10
1639413570000|2021-12-13 16:39:30|||||||||542
1639413580000|2021-12-13 16:39:40|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|97
1639413590000|2021-12-13 16:39:50||95.74||95.74||95.74||95.74|530
1639413600000|2021-12-13 16:40:00|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.79|101
1639413610000|2021-12-13 16:40:10|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|5500
1639413620000|2021-12-13 16:40:20|||||||||10001
1639413630000|2021-12-13 16:40:30|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|4134
1639413640000|2021-12-13 16:40:40|||||||||302
1639413660000|2021-12-13 16:41:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|383
1639413670000|2021-12-13 16:41:10|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|37
1639413690000|2021-12-13 16:41:30|||||||||2
1639413700000|2021-12-13 16:41:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|124
1639413710000|2021-12-13 16:41:50|||||||||1
1639413720000|2021-12-13 16:42:00|||||||||1
1639413730000|2021-12-13 16:42:10|95.97||95.97||95.97||95.97||1654
1639413740000|2021-12-13 16:42:20|95.92||95.92||95.97||95.92||107
1639413750000|2021-12-13 16:42:30|||||||||4
1639413760000|2021-12-13 16:42:40|||||||||9
1639413770000|2021-12-13 16:42:50|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|247
1639413780000|2021-12-13 16:43:00|95.92||95.92||95.92||95.92||24
1639413790000|2021-12-13 16:43:10|95.87||95.87||95.92||95.87||14
1639413800000|2021-12-13 16:43:20|||||||||40
1639413810000|2021-12-13 16:43:30|||||||||1
1639413820000|2021-12-13 16:43:40|||||||||1
1639413830000|2021-12-13 16:43:50|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.74|160
1639413840000|2021-12-13 16:44:00|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.74|2
1639413860000|2021-12-13 16:44:20|||||||||1
1639413870000|2021-12-13 16:44:30|||||||||1
1639413880000|2021-12-13 16:44:40|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|174
1639413900000|2021-12-13 16:45:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|2
1639413910000|2021-12-13 16:45:10|95.87||95.82||95.87||95.82||50
1639413920000|2021-12-13 16:45:20|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|14
1639413930000|2021-12-13 16:45:30|95.82|95.74|95.87|95.74|95.87|95.74|95.82|95.74|72
1639413940000|2021-12-13 16:45:40|95.82||95.87||95.87||95.82||51
1639413950000|2021-12-13 16:45:50|95.82||95.82||95.87||95.82||200
1639413960000|2021-12-13 16:46:00|||||||||1
1639413970000|2021-12-13 16:46:10|95.87||95.87||95.87||95.87||0
1639413980000|2021-12-13 16:46:20|95.82||95.82||95.82||95.82||51
1639413990000|2021-12-13 16:46:30|||||||||50
1639414000000|2021-12-13 16:46:40|||||||||51
1639414020000|2021-12-13 16:47:00|||||||||1
1639414030000|2021-12-13 16:47:10|||||||||1
1639414050000|2021-12-13 16:47:30|||||||||14
1639414060000|2021-12-13 16:47:40|95.87||95.87||95.87||95.87||26
1639414070000|2021-12-13 16:47:50|95.82||95.82||95.82||95.82||0
1639414080000|2021-12-13 16:48:00|||||||||1
1639414090000|2021-12-13 16:48:10|||||||||1
1639414110000|2021-12-13 16:48:30|||||||||1
1639414120000|2021-12-13 16:48:40|||||||||14
1639414140000|2021-12-13 16:49:00|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|244
1639414150000|2021-12-13 16:49:10|||||||||75
1639414170000|2021-12-13 16:49:30||95.64||95.69||95.69||95.64|754
1639414180000|2021-12-13 16:49:40|||||||||1
1639414200000|2021-12-13 16:50:00|||||||||37
1639414210000|2021-12-13 16:50:10|||||||||1
1639414230000|2021-12-13 16:50:30|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|82
1639414240000|2021-12-13 16:50:40|||||||||1
1639414250000|2021-12-13 16:50:50|95.67|95.59|95.67|95.59|95.72|95.59|95.67|95.59|74
1639414260000|2021-12-13 16:51:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|20
1639414270000|2021-12-13 16:51:10|||||||||1
1639414290000|2021-12-13 16:51:30|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|353
1639414300000|2021-12-13 16:51:40|||||||||89
1639414330000|2021-12-13 16:52:10||95.54||95.59||95.59||95.54|140
1639414340000|2021-12-13 16:52:20|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|96
1639414350000|2021-12-13 16:52:30|||||||||30
1639414360000|2021-12-13 16:52:40|||||||||1
1639414370000|2021-12-13 16:52:50|||||||||232
1639414380000|2021-12-13 16:53:00|||||||||1
1639414390000|2021-12-13 16:53:10|||||||||26
1639414400000|2021-12-13 16:53:20|95.67|95.59|95.67|95.59|95.67|95.59|95.67|95.59|175
1639414410000|2021-12-13 16:53:30|||||||||91
1639414420000|2021-12-13 16:53:40|||||||||1
1639414430000|2021-12-13 16:53:50|||||||||56
1639414450000|2021-12-13 16:54:10|||||||||2
1639414470000|2021-12-13 16:54:30|||||||||35
1639414480000|2021-12-13 16:54:40|||||||||1
1639414490000|2021-12-13 16:54:50|||||||||1
1639414510000|2021-12-13 16:55:10|||||||||1
1639414530000|2021-12-13 16:55:30|||||||||1
1639414540000|2021-12-13 16:55:40|||||||||19
1639414560000|2021-12-13 16:56:00|||||||||1
1639414570000|2021-12-13 16:56:10||95.54||95.54||95.54||95.54|14
1639414580000|2021-12-13 16:56:20||95.59||95.59||95.59||95.59|0
1639414590000|2021-12-13 16:56:30|||||||||1
1639414600000|2021-12-13 16:56:40|||||||||2
1639414620000|2021-12-13 16:57:00|||||||||1
1639414630000|2021-12-13 16:57:10|||||||||1
1639414650000|2021-12-13 16:57:30|||||||||62
1639414660000|2021-12-13 16:57:40|||||||||1
1639414670000|2021-12-13 16:57:50|||||||||540
1639414680000|2021-12-13 16:58:00|||||||||1
1639414690000|2021-12-13 16:58:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|15
1639414710000|2021-12-13 16:58:30|||||||||1
1639414720000|2021-12-13 16:58:40|||||||||1
1639414740000|2021-12-13 16:59:00|||||||||1
1639414750000|2021-12-13 16:59:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|8
1639414770000|2021-12-13 16:59:30|||||||||19
1639414780000|2021-12-13 16:59:40|||||||||2
1639414810000|2021-12-13 17:00:10|||||||||1
1639414820000|2021-12-13 17:00:20|||||||||16
1639414830000|2021-12-13 17:00:30|||||||||1
1639414840000|2021-12-13 17:00:40|||||||||1
1639414860000|2021-12-13 17:01:00|||||||||1
1639414870000|2021-12-13 17:01:10|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.64|32
1639414880000|2021-12-13 17:01:20|95.72|95.64|95.72|95.64|95.72|95.69|95.72|95.64|0
1639414890000|2021-12-13 17:01:30|95.77||95.77||95.77||95.77||16
1639414900000|2021-12-13 17:01:40||95.69||95.69||95.69||95.69|1
1639414910000|2021-12-13 17:01:50|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|15
1639414920000|2021-12-13 17:02:00||95.69||95.69||95.69||95.69|407
1639414930000|2021-12-13 17:02:10||95.64||95.64||95.64||95.64|0
1639414940000|2021-12-13 17:02:20|95.72||95.77||95.77||95.72||1
1639414950000|2021-12-13 17:02:30||95.69||95.69||95.69||95.64|28
1639414960000|2021-12-13 17:02:40|||||||||1
1639414970000|2021-12-13 17:02:50|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|151
1639414980000|2021-12-13 17:03:00|||||||||550
1639415000000|2021-12-13 17:03:20|||||||||10
1639415020000|2021-12-13 17:03:40|||||||||1
1639415040000|2021-12-13 17:04:00|||||||||2
1639415050000|2021-12-13 17:04:10|||||||||6
1639415070000|2021-12-13 17:04:30|||||||||12
1639415080000|2021-12-13 17:04:40|||||||||2
1639415090000|2021-12-13 17:04:50|||||||||5
1639415100000|2021-12-13 17:05:00||95.69||95.69||95.69||95.69|12
1639415110000|2021-12-13 17:05:10|||||||||1
1639415120000|2021-12-13 17:05:20||95.74||95.74||95.74||95.74|1
1639415140000|2021-12-13 17:05:40|||||||||1
1639415150000|2021-12-13 17:05:50|||||||||1
1639415160000|2021-12-13 17:06:00|||||||||5
1639415170000|2021-12-13 17:06:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|22
1639415180000|2021-12-13 17:06:20|||||||||1
1639415200000|2021-12-13 17:06:40|||||||||1
1639415210000|2021-12-13 17:06:50|||||||||1
1639415220000|2021-12-13 17:07:00|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|12
1639415230000|2021-12-13 17:07:10|95.87||95.82||95.87||95.82||1
1639415240000|2021-12-13 17:07:20|95.87||95.82||95.87||95.82||5
1639415260000|2021-12-13 17:07:40|95.87||95.87||95.87||95.87||2
1639415270000|2021-12-13 17:07:50|||||||||2
1639415280000|2021-12-13 17:08:00|||||||||2
1639415290000|2021-12-13 17:08:10|95.82||95.87||95.87||95.82||1
1639415300000|2021-12-13 17:08:20||95.79||95.79||95.79||95.79|2
1639415310000|2021-12-13 17:08:30|||||||||2
1639415320000|2021-12-13 17:08:40|||||||||3
1639415330000|2021-12-13 17:08:50|||||||||2
1639415340000|2021-12-13 17:09:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|37
1639415350000|2021-12-13 17:09:10|||||||||2
1639415360000|2021-12-13 17:09:20|95.97||95.97||95.97||95.97||8
1639415370000|2021-12-13 17:09:30|95.92||95.97||95.97||95.92||3
1639415380000|2021-12-13 17:09:40|||||||||1
1639415400000|2021-12-13 17:10:00||95.89||95.89||95.89||95.89|1
1639415410000|2021-12-13 17:10:10|||||||||1
1639415420000|2021-12-13 17:10:20|||||||||1
1639415430000|2021-12-13 17:10:30|||||||||1
1639415440000|2021-12-13 17:10:40|||||||||5
1639415480000|2021-12-13 17:11:20|||||||||1
1639415540000|2021-12-13 17:12:20||95.84||95.89||95.89||95.84|15
1639415610000|2021-12-13 17:13:30|||||||||2
1639415700000|2021-12-13 17:15:00|||||||||24
1639415890000|2021-12-13 17:18:10|||||||||8
1639415920000|2021-12-13 17:18:40|||||||||1
1639416290000|2021-12-13 17:24:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|231
1639416300000|2021-12-13 17:25:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|64
1639416310000|2021-12-13 17:25:10|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|93
1639416320000|2021-12-13 17:25:20|||||||||1
1639416330000|2021-12-13 17:25:30|||||||||23
1639416340000|2021-12-13 17:25:40|||||||||29
1639416350000|2021-12-13 17:25:50|||||||||23
1639416360000|2021-12-13 17:26:00||95.79||95.79||95.84||95.79|33
1639416370000|2021-12-13 17:26:10|95.87|95.84|95.92|95.79|95.92|95.84|95.87|95.79|0
1639416380000|2021-12-13 17:26:20||95.84||95.84||95.84||95.84|6
1639416390000|2021-12-13 17:26:30|||||||||18
1639416400000|2021-12-13 17:26:40|||||||||204
1639416410000|2021-12-13 17:26:50||95.79||95.79||95.79||95.79|4
1639416420000|2021-12-13 17:27:00||95.84||95.79||95.84||95.79|0
1639416430000|2021-12-13 17:27:10|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.79|14
1639416440000|2021-12-13 17:27:20||95.79||95.84||95.84||95.79|2
1639416460000|2021-12-13 17:27:40||95.79||95.84||95.84||95.79|13
1639416470000|2021-12-13 17:27:50||95.79||95.84||95.84||95.79|23
1639416510000|2021-12-13 17:28:30|||||||||38
1639416520000|2021-12-13 17:28:40|||||||||23
1639416530000|2021-12-13 17:28:50|||||||||7
1639416630000|2021-12-13 17:30:30|95.97||95.97||95.97||95.97||38
1639416640000|2021-12-13 17:30:40|95.92||95.97||95.97||95.92||8
1639416670000|2021-12-13 17:31:10|95.92||95.92||95.92||95.92||1
1639416690000|2021-12-13 17:31:30|||||||||8
1639416700000|2021-12-13 17:31:40|||||||||10
1639416740000|2021-12-13 17:32:20|95.97||95.97||95.97||95.92||31
1639416750000|2021-12-13 17:32:30|||||||||10
1639416790000|2021-12-13 17:33:10||95.89||95.89||95.89||95.89|265
1639416810000|2021-12-13 17:33:30|||||||||8
1639416850000|2021-12-13 17:34:10||95.84||95.84||95.84||95.84|7
1639416870000|2021-12-13 17:34:30|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|18
1639416930000|2021-12-13 17:35:30|||||||||6
1639416970000|2021-12-13 17:36:10|96.02||95.97||96.02||95.97||143
1639416990000|2021-12-13 17:36:30|||||||||2
1639417000000|2021-12-13 17:36:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|64
1639417020000|2021-12-13 17:37:00|95.97||95.97||95.97||95.97||85
1639417030000|2021-12-13 17:37:10|||||||||3
1639417060000|2021-12-13 17:37:40|||||||||3
1639417080000|2021-12-13 17:38:00|95.92||95.97||95.97||95.92||4
1639417090000|2021-12-13 17:38:10|95.92||95.97||95.97||95.92||0
1639417100000|2021-12-13 17:38:20|||||||||3
1639417110000|2021-12-13 17:38:30||95.89||95.89||95.89||95.89|0
1639417120000|2021-12-13 17:38:40|||||||||2
1639417130000|2021-12-13 17:38:50|||||||||2
1639417150000|2021-12-13 17:39:10|||||||||2
1639417160000|2021-12-13 17:39:20|||||||||2
1639417170000|2021-12-13 17:39:30|||||||||2
1639417190000|2021-12-13 17:39:50|||||||||1
1639417200000|2021-12-13 17:40:00|||||||||1
1639417210000|2021-12-13 17:40:10|||||||||3
1639417220000|2021-12-13 17:40:20||95.84||95.89||95.89||95.84|3
1639417230000|2021-12-13 17:40:30|||||||||1
1639417240000|2021-12-13 17:40:40||95.84||95.84||95.84||95.84|1
1639417260000|2021-12-13 17:41:00|95.92||95.92||95.92||95.92||4
1639417270000|2021-12-13 17:41:10|95.97||95.92||95.97||95.92||3
1639417280000|2021-12-13 17:41:20|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|64
1639417320000|2021-12-13 17:42:00|||||||||230
1639417330000|2021-12-13 17:42:10|96.02||95.97||96.02||95.97||200
1639417340000|2021-12-13 17:42:20|||||||||50
1639417350000|2021-12-13 17:42:30|||||||||43
1639417380000|2021-12-13 17:43:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|34
1639417410000|2021-12-13 17:43:30|95.97||95.97||95.97||95.97||10
1639417420000|2021-12-13 17:43:40||95.89||95.84||95.89||95.84|8
1639417490000|2021-12-13 17:44:50||95.89||95.89||95.89||95.89|6
1639417500000|2021-12-13 17:45:00||95.84||95.84||95.84||95.84|24
1639417510000|2021-12-13 17:45:10||95.89||95.84||95.89||95.84|16
1639417520000|2021-12-13 17:45:20||95.89||95.89||95.89||95.89|0
1639417540000|2021-12-13 17:45:40||95.84||95.84||95.84||95.84|10
1639417580000|2021-12-13 17:46:20||95.89||95.84||95.89||95.84|0
1639417600000|2021-12-13 17:46:40|||||||||1
1639417610000|2021-12-13 17:46:50|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|7
1639417630000|2021-12-13 17:47:10||95.79||95.79||95.79||95.79|0
1639417650000|2021-12-13 17:47:30||95.84||95.84||95.84||95.79|7
1639417660000|2021-12-13 17:47:40||95.79||95.79||95.84||95.79|3
1639417670000|2021-12-13 17:47:50||95.84||95.79||95.84||95.79|3
1639417730000|2021-12-13 17:48:50||95.84||95.79||95.84||95.79|6
1639417770000|2021-12-13 17:49:30|||||||||6
1639417790000|2021-12-13 17:49:50||95.84||95.79||95.84||95.79|3
1639417800000|2021-12-13 17:50:00||95.84||95.84||95.84||95.84|0
1639417810000|2021-12-13 17:50:10||95.79||95.79||95.79||95.79|0
1639417820000|2021-12-13 17:50:20||95.84||95.84||95.84||95.79|4
1639417830000|2021-12-13 17:50:30||95.79||95.79||95.84||95.79|0
1639417840000|2021-12-13 17:50:40||95.84||95.79||95.84||95.79|0
1639417850000|2021-12-13 17:50:50||95.84||95.79||95.84||95.79|3
1639417860000|2021-12-13 17:51:00||95.84||95.79||95.84||95.79|0
1639417880000|2021-12-13 17:51:20||95.84||95.79||95.84||95.79|0
1639417900000|2021-12-13 17:51:40||95.84||95.84||95.84||95.84|1
1639417910000|2021-12-13 17:51:50||95.79||95.84||95.84||95.79|3
1639417920000|2021-12-13 17:52:00|||||||||41
1639417960000|2021-12-13 17:52:40||95.79||95.79||95.79||95.79|500
1639417970000|2021-12-13 17:52:50|95.87||95.92||95.92||95.87||0
1639417980000|2021-12-13 17:53:00|95.87||95.87||95.87||95.87||0
1639418000000|2021-12-13 17:53:20||95.74||95.74||95.79||95.74|152
1639418010000|2021-12-13 17:53:30||95.79||95.79||95.79||95.74|6
1639418060000|2021-12-13 17:54:20||95.74||95.74||95.74||95.74|6
1639418080000|2021-12-13 17:54:40|95.82||95.82||95.82||95.82||0
1639418100000|2021-12-13 17:55:00|95.87||95.82||95.87||95.82||1
1639418120000|2021-12-13 17:55:20|95.87||95.87||95.87||95.87||0
1639418130000|2021-12-13 17:55:30|||||||||6
1639418200000|2021-12-13 17:56:40|||||||||6
1639418260000|2021-12-13 17:57:40|95.82||95.82||95.82||95.82||6
1639418280000|2021-12-13 17:58:00|95.87||95.87||95.87||95.87||20
1639418290000|2021-12-13 17:58:10||95.79||95.79||95.79||95.79|0
1639418310000|2021-12-13 17:58:30|||||||||6
1639418380000|2021-12-13 17:59:40|||||||||6
1639418400000|2021-12-13 18:00:00|||||||||17
1639418490000|2021-12-13 18:01:30|||||||||6
1639418530000|2021-12-13 18:02:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|102
1639418550000|2021-12-13 18:02:30|||||||||32
1639418560000|2021-12-13 18:02:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|11
1639418580000|2021-12-13 18:03:00|||||||||349
1639418600000|2021-12-13 18:03:20|||||||||22
1639418610000|2021-12-13 18:03:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1639418710000|2021-12-13 18:05:10|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|443
1639418740000|2021-12-13 18:05:40|95.92||95.92||95.92||95.92||0
1639418780000|2021-12-13 18:06:20|95.97||95.97||95.97||95.97||0
1639418870000|2021-12-13 18:07:50|95.92||95.92||95.92||95.92||0
1639418880000|2021-12-13 18:08:00|95.97||95.97||95.97||95.97||0
1639418950000|2021-12-13 18:09:10|95.92||95.92||95.92||95.92||0
1639418960000|2021-12-13 18:09:20|95.97||95.97||95.97||95.97||0
1639418970000|2021-12-13 18:09:30|95.92||95.92||95.92||95.92||0
1639418990000|2021-12-13 18:09:50|95.97||95.97||95.97||95.97||0
1639419020000|2021-12-13 18:10:20|95.92||95.92||95.92||95.92||0
1639419030000|2021-12-13 18:10:30|95.97||95.92||95.97||95.92||0
1639419050000|2021-12-13 18:10:50|95.97||95.97||95.97||95.97||0
1639419080000|2021-12-13 18:11:20|95.92||95.92||95.97||95.92||0
1639419090000|2021-12-13 18:11:30|95.97||95.92||95.97||95.92||0
1639419100000|2021-12-13 18:11:40|95.97||95.97||95.97||95.97||0
1639419240000|2021-12-13 18:14:00|95.92||95.97||95.97||95.92||0
1639419260000|2021-12-13 18:14:20|95.92||95.97||95.97||95.92||0
1639419320000|2021-12-13 18:15:20|95.92||95.92||95.92||95.92||0
1639419330000|2021-12-13 18:15:30|95.97||95.92||95.97||95.92||0
1639419340000|2021-12-13 18:15:40|95.97||95.92||95.97||95.92||0
1639419360000|2021-12-13 18:16:00|95.97||95.92||95.97||95.92||0
1639419370000|2021-12-13 18:16:10||95.79||95.79||95.79||95.79|8
1639419380000|2021-12-13 18:16:20||95.84||95.84||95.84||95.84|0
1639419390000|2021-12-13 18:16:30||95.79||95.79||95.79||95.79|7
1639419410000|2021-12-13 18:16:50||95.84||95.84||95.84||95.84|0
1639419420000|2021-12-13 18:17:00||95.79||95.79||95.84||95.79|7
1639419430000|2021-12-13 18:17:10||95.84||95.84||95.84||95.84|0
1639419450000|2021-12-13 18:17:30||95.79||95.79||95.79||95.79|0
1639419470000|2021-12-13 18:17:50||95.84||95.84||95.84||95.84|1
1639419940000|2021-12-13 18:25:40||95.79||95.79||95.79||95.79|1
1639419950000|2021-12-13 18:25:50|95.87||95.87||95.87||95.87||0
1639419960000|2021-12-13 18:26:00|95.92||95.87||95.92||95.87||0
1639420200000|2021-12-13 18:30:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|24
1639420240000|2021-12-13 18:30:40|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|7
1639420370000|2021-12-13 18:32:50|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|0
1639420380000|2021-12-13 18:33:00||95.79||95.74||95.79||95.74|0
1639420400000|2021-12-13 18:33:20||95.79||95.74||95.79||95.74|0
1639420420000|2021-12-13 18:33:40|95.82||95.82||95.82||95.82||0
1639420440000|2021-12-13 18:34:00|95.87|95.79|95.82|95.74|95.87|95.79|95.82|95.74|7
1639420460000|2021-12-13 18:34:20|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|2
1639420470000|2021-12-13 18:34:30||95.74||95.74||95.74||95.74|0
1639420490000|2021-12-13 18:34:50||95.79||95.74||95.79||95.74|0
1639420510000|2021-12-13 18:35:10||95.79||95.79||95.79||95.74|0
1639420520000|2021-12-13 18:35:20||95.74||95.74||95.79||95.74|0
1639420560000|2021-12-13 18:36:00||95.79||95.74||95.79||95.74|0
1639420570000|2021-12-13 18:36:10||95.79||95.74||95.79||95.74|0
1639420580000|2021-12-13 18:36:20||95.79||95.74||95.79||95.74|0
1639420590000|2021-12-13 18:36:30||95.79||95.79||95.79||95.74|0
1639420600000|2021-12-13 18:36:40||95.74||95.74||95.79||95.74|0
1639420610000|2021-12-13 18:36:50||95.79||95.79||95.79||95.74|0
1639420620000|2021-12-13 18:37:00||95.74||95.74||95.79||95.74|0
1639420630000|2021-12-13 18:37:10||95.79||95.79||95.79||95.74|0
1639420680000|2021-12-13 18:38:00||95.74||95.74||95.79||95.74|0
1639420690000|2021-12-13 18:38:10||95.79||95.74||95.79||95.74|0
1639420700000|2021-12-13 18:38:20||95.79||95.79||95.79||95.74|0
1639420710000|2021-12-13 18:38:30||95.74||95.79||95.79||95.74|14
1639420900000|2021-12-13 18:41:40|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|36
1639420950000|2021-12-13 18:42:30|||||||||1
1639421080000|2021-12-13 18:44:40|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|71
1639421090000|2021-12-13 18:44:50|95.92||95.92||95.97||95.92||2
1639421100000|2021-12-13 18:45:00|95.97||95.92||95.97||95.92||0
1639421120000|2021-12-13 18:45:20||95.79||95.79||95.79||95.79|1
1639421130000|2021-12-13 18:45:30|95.87||95.92||95.92||95.87||1
1639421160000|2021-12-13 18:46:00|95.87||95.92||95.92||95.87||1
1639421170000|2021-12-13 18:46:10||95.84||95.79||95.84||95.79|0
1639421280000|2021-12-13 18:48:00|95.87||95.92||95.92||95.87||0
1639421410000|2021-12-13 18:50:10||95.84||95.79||95.84||95.79|0
1639421430000|2021-12-13 18:50:30||95.84||95.84||95.84||95.84|0
1639421440000|2021-12-13 18:50:40||95.79||95.79||95.79||95.79|0
1639421560000|2021-12-13 18:52:40||95.84||95.84||95.84||95.84|0
1639421600000|2021-12-13 18:53:20||95.79||95.79||95.84||95.79|0
1639421680000|2021-12-13 18:54:40||95.84||95.84||95.84||95.84|0
1639422090000|2021-12-13 19:01:30|||||||||1488
1639422100000|2021-12-13 19:01:40||95.79||95.79||95.79||95.79|41
1639422110000|2021-12-13 19:01:50|95.87||95.87||95.92||95.87||42
1639422120000|2021-12-13 19:02:00|||||||||52
1639422130000|2021-12-13 19:02:10|||||||||9
1639422170000|2021-12-13 19:02:50||95.74||95.79||95.79||95.74|3
1639422180000|2021-12-13 19:03:00|95.92||95.87||95.92||95.87||1
1639422220000|2021-12-13 19:03:40|95.92||95.92||95.92||95.92||0
1639422240000|2021-12-13 19:04:00|95.87||95.87||95.87||95.87||0
1639422250000|2021-12-13 19:04:10|95.92||95.92||95.92||95.92||0
1639422310000|2021-12-13 19:05:10|||||||||1
1639422390000|2021-12-13 19:06:30||95.84||95.84||95.84||95.79|0
1639422400000|2021-12-13 19:06:40||95.79||95.79||95.79||95.79|0
1639422410000|2021-12-13 19:06:50||95.84||95.79||95.84||95.79|0
1639422430000|2021-12-13 19:07:10|95.87||95.87||95.87||95.87||0
1639422440000|2021-12-13 19:07:20|95.92||95.92||95.92||95.87||0
1639422450000|2021-12-13 19:07:30|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.84|0
1639422560000|2021-12-13 19:09:20|||||||||1
1639422630000|2021-12-13 19:10:30|||||||||1
1639422820000|2021-12-13 19:13:40|||||||||1
1639423080000|2021-12-13 19:18:00|||||||||41
1639423200000|2021-12-13 19:20:00|95.97||95.97||95.97||95.97||5
1639423210000|2021-12-13 19:20:10||95.89||95.89||95.89||95.84|0
1639423310000|2021-12-13 19:21:50|||||||||1
1639423510000|2021-12-13 19:25:10|||||||||1
1639423640000|2021-12-13 19:27:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1639423650000|2021-12-13 19:27:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|1
1639423720000|2021-12-13 19:28:40|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|154
1639423740000|2021-12-13 19:29:00|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.89|2
1639423760000|2021-12-13 19:29:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|1
1639423770000|2021-12-13 19:29:30|95.97||95.97||95.97||95.97||0
1639423790000|2021-12-13 19:29:50|95.92||95.97||95.97||95.92||2
1639423800000|2021-12-13 19:30:00||95.89||95.89||95.89||95.89|0
1639423810000|2021-12-13 19:30:10||95.84||95.89||95.89||95.84|0
1639423820000|2021-12-13 19:30:20||95.84||95.89||95.89||95.84|0
1639423830000|2021-12-13 19:30:30|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|0
1639424040000|2021-12-13 19:34:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|0
1639424130000|2021-12-13 19:35:30|||||||||95
1639424150000|2021-12-13 19:35:50|||||||||55
1639424160000|2021-12-13 19:36:00|||||||||343
1639424300000|2021-12-13 19:38:20|||||||||1
1639424500000|2021-12-13 19:41:40|||||||||1
1639424700000|2021-12-13 19:45:00|||||||||1
1639425030000|2021-12-13 19:50:30|||||||||467
1639425040000|2021-12-13 19:50:40|||||||||43
1639425100000|2021-12-13 19:51:40|||||||||1
1639425230000|2021-12-13 19:53:50|||||||||211
1639425240000|2021-12-13 19:54:00|||||||||1
1639425260000|2021-12-13 19:54:20|||||||||1
1639425280000|2021-12-13 19:54:40|||||||||1
1639425300000|2021-12-13 19:55:00|||||||||2
1639425310000|2021-12-13 19:55:10|||||||||111
1639425320000|2021-12-13 19:55:20|||||||||2
1639425330000|2021-12-13 19:55:30|||||||||1
1639425350000|2021-12-13 19:55:50|||||||||2
1639425370000|2021-12-13 19:56:10|||||||||3
1639425380000|2021-12-13 19:56:20|||||||||1
1639425390000|2021-12-13 19:56:30|||||||||1
1639425410000|2021-12-13 19:56:50|||||||||1
1639425420000|2021-12-13 19:57:00|||||||||1
1639425460000|2021-12-13 19:57:40|||||||||10
1639425480000|2021-12-13 19:58:00|||||||||1
1639425500000|2021-12-13 19:58:20|||||||||1
1639425510000|2021-12-13 19:58:30|||||||||5
1639425540000|2021-12-13 19:59:00|||||||||1
1639425580000|2021-12-13 19:59:40|||||||||1
1639425700000|2021-12-13 20:01:40|||||||||1
1639425730000|2021-12-13 20:02:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|34
1639425740000|2021-12-13 20:02:20||95.89||95.89||95.89||95.89|19
1639425780000|2021-12-13 20:03:00||95.94||95.89||95.94||95.89|8
1639425800000|2021-12-13 20:03:20||95.94||95.89||95.94||95.89|0
1639425810000|2021-12-13 20:03:30||95.94||95.94||95.94||95.89|0
1639425900000|2021-12-13 20:05:00|||||||||10
1639425910000|2021-12-13 20:05:10|96.07||96.07||96.07||96.07||1
1639426070000|2021-12-13 20:07:50|96.02|95.89|96.02|95.89|96.02|95.89|96.02|95.89|155
1639426080000|2021-12-13 20:08:00|95.97|95.94|96.02|95.89|96.02|95.94|95.97|95.89|22
1639426090000|2021-12-13 20:08:10||95.94||95.94||95.94||95.89|24
1639426100000|2021-12-13 20:08:20|||||||||1
1639426110000|2021-12-13 20:08:30||95.89||95.89||95.89||95.89|61
1639426260000|2021-12-13 20:11:00||95.94||95.94||95.94||95.94|13
1639426270000|2021-12-13 20:11:10||95.89||95.89||95.94||95.89|34
1639426290000|2021-12-13 20:11:30||95.94||95.89||95.94||95.89|8
1639426330000|2021-12-13 20:12:10||95.94||95.89||95.94||95.89|6
1639426340000|2021-12-13 20:12:20||95.94||95.89||95.94||95.89|35
1639426350000|2021-12-13 20:12:30||95.94||95.89||95.94||95.89|7
1639426380000|2021-12-13 20:13:00||95.94||95.89||95.94||95.89|20
1639426400000|2021-12-13 20:13:20||95.94||95.89||95.94||95.89|2022
1639426410000|2021-12-13 20:13:30|||||||||45
1639426420000|2021-12-13 20:13:40||95.94||95.94||95.94||95.94|20
1639426430000|2021-12-13 20:13:50|||||||||1
1639426460000|2021-12-13 20:14:20|||||||||2
1639426490000|2021-12-13 20:14:50|||||||||2
1639426520000|2021-12-13 20:15:20|||||||||3
1639426550000|2021-12-13 20:15:50|||||||||2
1639426580000|2021-12-13 20:16:20|||||||||2
1639426610000|2021-12-13 20:16:50|||||||||2
1639426640000|2021-12-13 20:17:20|||||||||2
1639426670000|2021-12-13 20:17:50|||||||||1
1639426680000|2021-12-13 20:18:00|||||||||1
1639426700000|2021-12-13 20:18:20|||||||||1
1639426720000|2021-12-13 20:18:40|||||||||1
1639426730000|2021-12-13 20:18:50|||||||||1
1639426740000|2021-12-13 20:19:00|||||||||2
1639426770000|2021-12-13 20:19:30|||||||||1
1639426780000|2021-12-13 20:19:40|||||||||1
1639426790000|2021-12-13 20:19:50|||||||||1
1639426810000|2021-12-13 20:20:10|||||||||1
1639426820000|2021-12-13 20:20:20|||||||||1
1639426840000|2021-12-13 20:20:40|||||||||1
1639426850000|2021-12-13 20:20:50|||||||||1
1639426860000|2021-12-13 20:21:00||95.89||95.89||95.89||95.89|1
1639426870000|2021-12-13 20:21:10|||||||||1
1639426880000|2021-12-13 20:21:20|95.97||95.97||95.97||95.97||1
1639426900000|2021-12-13 20:21:40|||||||||1
1639426910000|2021-12-13 20:21:50|||||||||1
1639426920000|2021-12-13 20:22:00|96.02||96.02||96.02||96.02||1
1639426930000|2021-12-13 20:22:10|95.97||96.02||96.02||95.97||1
1639426940000|2021-12-13 20:22:20|95.97||96.02||96.02||95.97||1
1639426950000|2021-12-13 20:22:30|95.97||95.97||95.97||95.97||0
1639426960000|2021-12-13 20:22:40|||||||||2
1639426970000|2021-12-13 20:22:50|||||||||1
1639426990000|2021-12-13 20:23:10|||||||||1
1639427000000|2021-12-13 20:23:20|||||||||1
1639427020000|2021-12-13 20:23:40|96.02||96.02||96.02||96.02||11
1639427030000|2021-12-13 20:23:50|||||||||1
1639427040000|2021-12-13 20:24:00|95.97||95.97||95.97||95.97||0
1639427050000|2021-12-13 20:24:10|96.02||95.97||96.02||95.97||2
1639427060000|2021-12-13 20:24:20|96.02||96.02||96.02||95.97||2
1639427090000|2021-12-13 20:24:50|||||||||1
1639427100000|2021-12-13 20:25:00||95.94||95.89||95.94||95.89|1
1639427120000|2021-12-13 20:25:20|||||||||1
1639427140000|2021-12-13 20:25:40||95.94||95.89||95.94||95.89|1
1639427150000|2021-12-13 20:25:50||95.94||95.89||95.94||95.89|1
1639427160000|2021-12-13 20:26:00|95.97||95.97||95.97||95.97||0
1639427180000|2021-12-13 20:26:20|||||||||2
1639427220000|2021-12-13 20:27:00|||||||||1
1639427230000|2021-12-13 20:27:10|||||||||1
1639427250000|2021-12-13 20:27:30|||||||||1
1639427280000|2021-12-13 20:28:00|||||||||1
1639427310000|2021-12-13 20:28:30|||||||||1
1639427350000|2021-12-13 20:29:10|||||||||1
1639427380000|2021-12-13 20:29:40|||||||||8
1639427400000|2021-12-13 20:30:00|||||||||2
1639427410000|2021-12-13 20:30:10|||||||||1
1639427440000|2021-12-13 20:30:40|||||||||1
1639427630000|2021-12-13 20:33:50|||||||||1
1639427850000|2021-12-13 20:37:30|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|92
1639427870000|2021-12-13 20:37:50|||||||||1
1639428100000|2021-12-13 20:41:40|||||||||667
1639428110000|2021-12-13 20:41:50|||||||||19
1639428120000|2021-12-13 20:42:00|||||||||1
1639428140000|2021-12-13 20:42:20|||||||||2
1639428150000|2021-12-13 20:42:30|||||||||1
1639428170000|2021-12-13 20:42:50|||||||||1
1639428180000|2021-12-13 20:43:00|||||||||1
1639428190000|2021-12-13 20:43:10|||||||||1
1639428220000|2021-12-13 20:43:40|||||||||2
1639428240000|2021-12-13 20:44:00|||||||||1
1639428260000|2021-12-13 20:44:20|||||||||2
1639428270000|2021-12-13 20:44:30|||||||||1
1639428280000|2021-12-13 20:44:40|||||||||1
1639428290000|2021-12-13 20:44:50|||||||||1
1639428300000|2021-12-13 20:45:00|||||||||1
1639428320000|2021-12-13 20:45:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|37
1639428330000|2021-12-13 20:45:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|22
1639428360000|2021-12-13 20:46:00|||||||||1
1639428370000|2021-12-13 20:46:10|||||||||1
1639428390000|2021-12-13 20:46:30|||||||||1
1639428420000|2021-12-13 20:47:00|||||||||5
1639428450000|2021-12-13 20:47:30|||||||||1
1639428480000|2021-12-13 20:48:00|||||||||1
1639428490000|2021-12-13 20:48:10|||||||||1
1639428520000|2021-12-13 20:48:40|||||||||1
1639428550000|2021-12-13 20:49:10|||||||||13
1639428560000|2021-12-13 20:49:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|37
1639428570000|2021-12-13 20:49:30|||||||||1
1639428580000|2021-12-13 20:49:40|||||||||1
1639428600000|2021-12-13 20:50:00|95.87|95.79|95.87|95.79|95.87|95.79|95.87|95.79|45
1639428610000|2021-12-13 20:50:10|||||||||1
1639428620000|2021-12-13 20:50:20|||||||||1
1639428640000|2021-12-13 20:50:40|||||||||1
1639428660000|2021-12-13 20:51:00|||||||||24
1639428670000|2021-12-13 20:51:10|||||||||1
1639428700000|2021-12-13 20:51:40|||||||||1
1639428720000|2021-12-13 20:52:00|||||||||22
1639428730000|2021-12-13 20:52:10|95.82|95.74|95.82|95.74|95.82|95.74|95.82|95.74|36
1639428760000|2021-12-13 20:52:40|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|15
1639428770000|2021-12-13 20:52:50|||||||||2
1639428790000|2021-12-13 20:53:10|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|2
1639428800000|2021-12-13 20:53:20|||||||||1
1639428830000|2021-12-13 20:53:50|||||||||1
1639428850000|2021-12-13 20:54:10|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|50
1639428860000|2021-12-13 20:54:20||95.64||95.69||95.69||95.64|0
1639428870000|2021-12-13 20:54:30|||||||||1
1639428880000|2021-12-13 20:54:40|95.72|95.64|95.77|95.64|95.77|95.64|95.72|95.64|10
1639428890000|2021-12-13 20:54:50|95.72||95.77||95.77||95.72||0
1639428900000|2021-12-13 20:55:00|95.72||95.77||95.77||95.72||0
1639428910000|2021-12-13 20:55:10|95.72||95.72||95.77||95.72||2
1639428920000|2021-12-13 20:55:20|95.77||95.77||95.77||95.72||7
1639428930000|2021-12-13 20:55:30|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.64|0
1639428940000|2021-12-13 20:55:40||95.64||95.64||95.64||95.64|1
1639428970000|2021-12-13 20:56:10|95.72||95.72||95.77||95.72||18
1639428980000|2021-12-13 20:56:20|95.77|95.69|95.77|95.69|95.77|95.69|95.77|95.69|13
1639428990000|2021-12-13 20:56:30||95.64||95.64||95.64||95.64|28
1639429010000|2021-12-13 20:56:50||95.69||95.69||95.69||95.69|0
1639429020000|2021-12-13 20:57:00|95.82|95.64|95.82|95.64|95.82|95.69|95.82|95.64|51
1639429040000|2021-12-13 20:57:20|95.77||95.77||95.77||95.77||0
1639429050000|2021-12-13 20:57:30|95.82|95.69|95.82|95.69|95.82|95.69|95.82|95.69|1
1639429070000|2021-12-13 20:57:50||95.74||95.74||95.74||95.69|50
1639429080000|2021-12-13 20:58:00||95.64||95.69||95.69||95.64|91
1639429090000|2021-12-13 20:58:10|95.77|95.64|95.82|95.69|95.82|95.69|95.77|95.64|3
1639429100000|2021-12-13 20:58:20|95.87|95.74|95.82|95.69|95.87|95.74|95.82|95.69|116
1639429110000|2021-12-13 20:58:30|||||||||1
1639429130000|2021-12-13 20:58:50|95.87|95.74|95.82|95.69|95.87|95.74|95.82|95.69|0
1639429140000|2021-12-13 20:59:00|||||||||1
1639429160000|2021-12-13 20:59:20|||||||||2
1639429170000|2021-12-13 20:59:30|||||||||1
1639429190000|2021-12-13 20:59:50||95.64||95.64||95.69||95.64|0
1639465440000|2021-12-14 07:04:00|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|1
1639465450000|2021-12-14 07:04:10||96.09||96.04||96.09||96.04|0
1639465460000|2021-12-14 07:04:20||96.09||96.09||96.09||96.09|21
1639465480000|2021-12-14 07:04:40||96.04||96.09||96.09||96.04|0
1639465510000|2021-12-14 07:05:10||96.04||96.04||96.04||96.04|0
1639465540000|2021-12-14 07:05:40||96.09||96.04||96.09||96.04|0
1639465550000|2021-12-14 07:05:50||96.09||96.09||96.09||96.09|0
1639465560000|2021-12-14 07:06:00||96.04||96.04||96.04||96.04|1
1639465590000|2021-12-14 07:06:30|96.12||96.12||96.12||96.12||0
1639465600000|2021-12-14 07:06:40||95.99||96.04||96.04||95.99|0
1639465620000|2021-12-14 07:07:00||95.99||95.99||96.04||95.99|0
1639465630000|2021-12-14 07:07:10||96.04||95.99||96.04||95.99|0
1639465840000|2021-12-14 07:10:40|96.07|95.94|96.07|95.94|96.07|95.94|96.07|95.94|0
1639465860000|2021-12-14 07:11:00||95.99||95.94||95.99||95.94|0
1639465870000|2021-12-14 07:11:10||95.99||95.99||95.99||95.99|0
1639465880000|2021-12-14 07:11:20|||||||||1
1639465900000|2021-12-14 07:11:40|96.12||96.12||96.12||96.12||0
1639465940000|2021-12-14 07:12:20||96.04||96.04||96.04||95.99|0
1639465970000|2021-12-14 07:12:50|96.17||96.17||96.17||96.17||7
1639465980000|2021-12-14 07:13:00||96.09||96.04||96.09||96.04|0
1639465990000|2021-12-14 07:13:10||96.09||96.04||96.09||96.04|0
1639466000000|2021-12-14 07:13:20||96.09||96.09||96.09||96.04|0
1639466020000|2021-12-14 07:13:40||96.04||96.04||96.04||96.04|14
1639466090000|2021-12-14 07:14:50|96.12||96.12||96.12||96.12||0
1639466280000|2021-12-14 07:18:00|||||||||1
1639466310000|2021-12-14 07:18:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|9
1639466430000|2021-12-14 07:20:30|96.22||96.17||96.22||96.17||0
1639466480000|2021-12-14 07:21:20||96.04||96.09||96.09||96.04|0
1639466490000|2021-12-14 07:21:30||96.04||96.04||96.09||96.04|0
1639466500000|2021-12-14 07:21:40||96.09||96.09||96.09||96.04|0
1639466550000|2021-12-14 07:22:30||96.04||96.04||96.04||96.04|0
1639466580000|2021-12-14 07:23:00||96.09||96.04||96.09||96.04|0
1639466590000|2021-12-14 07:23:10||96.09||96.04||96.09||96.04|0
1639466600000|2021-12-14 07:23:20||96.09||96.04||96.09||96.04|0
1639466610000|2021-12-14 07:23:30||96.09||96.09||96.09||96.09|0
1639466640000|2021-12-14 07:24:00|96.22||96.17||96.22||96.17||0
1639466650000|2021-12-14 07:24:10||96.04||96.04||96.04||96.04|0
1639466660000|2021-12-14 07:24:20||96.09||96.04||96.09||96.04|15
1639466810000|2021-12-14 07:26:50||96.09||96.09||96.09||96.09|0
1639466830000|2021-12-14 07:27:10||96.04||96.04||96.04||96.04|0
1639467110000|2021-12-14 07:31:50||96.09||96.09||96.09||96.09|0
1639467140000|2021-12-14 07:32:20||96.04||96.04||96.04||96.04|0
1639467320000|2021-12-14 07:35:20|96.12|95.99|96.12|95.99|96.12|95.99|96.12|95.99|5
1639467340000|2021-12-14 07:35:40||96.04||95.99||96.04||95.99|0
1639467350000|2021-12-14 07:35:50||96.04||96.04||96.04||95.99|0
1639467360000|2021-12-14 07:36:00||95.99||96.04||96.04||95.99|0
1639467370000|2021-12-14 07:36:10||95.99||95.99||96.04||95.99|0
1639467380000|2021-12-14 07:36:20||96.04||96.04||96.04||96.04|0
1639467420000|2021-12-14 07:37:00||95.99||96.04||96.04||95.99|0
1639467450000|2021-12-14 07:37:30||95.99||96.04||96.04||95.99|0
1639467460000|2021-12-14 07:37:40||95.99||96.04||96.04||95.99|0
1639467470000|2021-12-14 07:37:50||95.99||96.04||96.04||95.99|0
1639467480000|2021-12-14 07:38:00||95.99||96.04||96.04||95.99|0
1639467500000|2021-12-14 07:38:20||95.99||95.99||95.99||95.99|0
1639467540000|2021-12-14 07:39:00|96.07||96.07||96.07||96.07||0
1639467600000|2021-12-14 07:40:00|||||||||1
1639467660000|2021-12-14 07:41:00|96.12||96.12||96.12||96.12||0
1639467680000|2021-12-14 07:41:20||96.04||96.04||96.04||96.04|0
1639467700000|2021-12-14 07:41:40|||||||||674
1639467720000|2021-12-14 07:42:00|||||||||1450
1639467740000|2021-12-14 07:42:20|||||||||16
1639467760000|2021-12-14 07:42:40|||||||||51
1639467790000|2021-12-14 07:43:10|||||||||12
1639467940000|2021-12-14 07:45:40|96.17||96.17||96.17||96.17||63
1639468010000|2021-12-14 07:46:50|96.12||96.17||96.17||96.12||0
1639468020000|2021-12-14 07:47:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|161
1639468030000|2021-12-14 07:47:10|96.32||96.32||96.32||96.32||0
1639468060000|2021-12-14 07:47:40|96.27||96.27||96.32||96.27||0
1639468080000|2021-12-14 07:48:00|96.32||96.32||96.32||96.27||0
1639468150000|2021-12-14 07:49:10||96.24||96.19||96.24||96.19|0
1639468300000|2021-12-14 07:51:40||96.24||96.19||96.24||96.19|0
1639468310000|2021-12-14 07:51:50|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|1
1639468450000|2021-12-14 07:54:10|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|7
1639468520000|2021-12-14 07:55:20|||||||||5
1639468550000|2021-12-14 07:55:50|96.37||96.37||96.37||96.37||0
1639468680000|2021-12-14 07:58:00|||||||||77
1639468690000|2021-12-14 07:58:10|||||||||166
1639468720000|2021-12-14 07:58:40|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|185
1639468760000|2021-12-14 07:59:20|||||||||410
1639468770000|2021-12-14 07:59:30|||||||||63
1639468780000|2021-12-14 07:59:40|||||||||59
1639468790000|2021-12-14 07:59:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|109
1639468800000|2021-12-14 08:00:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|246
1639468810000|2021-12-14 08:00:10|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|272
1639468820000|2021-12-14 08:00:20|||||||||2
1639468830000|2021-12-14 08:00:30|||||||||7
1639468840000|2021-12-14 08:00:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|144
1639468860000|2021-12-14 08:01:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|160
1639468880000|2021-12-14 08:01:20|||||||||4
1639468890000|2021-12-14 08:01:30|||||||||5
1639468900000|2021-12-14 08:01:40|||||||||20
1639468910000|2021-12-14 08:01:50|||||||||112
1639468920000|2021-12-14 08:02:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|137
1639468930000|2021-12-14 08:02:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|216
1639468940000|2021-12-14 08:02:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|73
1639468960000|2021-12-14 08:02:40||96.59||96.64||96.64||96.59|99
1639468970000|2021-12-14 08:02:50|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|55
1639468980000|2021-12-14 08:03:00|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|10
1639468990000|2021-12-14 08:03:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|16
1639469000000|2021-12-14 08:03:20|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|211
1639469020000|2021-12-14 08:03:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|17
1639469030000|2021-12-14 08:03:50|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|574
1639469060000|2021-12-14 08:04:20|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|44
1639469070000|2021-12-14 08:04:30|96.72||96.77||96.77||96.72||1
1639469080000|2021-12-14 08:04:40|96.72||96.72||96.72||96.72||31
1639469100000|2021-12-14 08:05:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|15
1639469110000|2021-12-14 08:05:10|96.82||96.82||96.82||96.77||7
1639469120000|2021-12-14 08:05:20|96.77|96.74|96.77|96.69|96.77|96.74|96.77|96.69|2
1639469130000|2021-12-14 08:05:30|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|21
1639469140000|2021-12-14 08:05:40|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|41
1639469160000|2021-12-14 08:06:00|96.87|96.69|96.77|96.69|96.87|96.69|96.77|96.69|14
1639469180000|2021-12-14 08:06:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|351
1639469190000|2021-12-14 08:06:30||96.64||96.69||96.69||96.64|2
1639469200000|2021-12-14 08:06:40|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|12
1639469210000|2021-12-14 08:06:50|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.74|7
1639469220000|2021-12-14 08:07:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|3
1639469240000|2021-12-14 08:07:20|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|91
1639469250000|2021-12-14 08:07:30|||||||||1
1639469260000|2021-12-14 08:07:40|96.77||96.72||96.77||96.72||13
1639469270000|2021-12-14 08:07:50|96.77||96.72||96.77||96.72||7
1639469280000|2021-12-14 08:08:00|96.77||96.72||96.77||96.72||0
1639469290000|2021-12-14 08:08:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1639469300000|2021-12-14 08:08:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|6
1639469310000|2021-12-14 08:08:30|||||||||1
1639469320000|2021-12-14 08:08:40|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|349
1639469340000|2021-12-14 08:09:00|96.72|96.54|96.67|96.54|96.72|96.54|96.62|96.54|16
1639469350000|2021-12-14 08:09:10|96.62||96.62||96.67||96.62||20
1639469360000|2021-12-14 08:09:20|||||||||1
1639469370000|2021-12-14 08:09:30|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|18
1639469380000|2021-12-14 08:09:40||96.54||96.54||96.54||96.54|5
1639469400000|2021-12-14 08:10:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|15
1639469410000|2021-12-14 08:10:10||96.49||96.54||96.54||96.49|7
1639469420000|2021-12-14 08:10:20||96.49||96.49||96.49||96.49|10
1639469430000|2021-12-14 08:10:30||96.54||96.54||96.54||96.54|1
1639469450000|2021-12-14 08:10:50|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|87
1639469460000|2021-12-14 08:11:00|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|2
1639469470000|2021-12-14 08:11:10|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|52
1639469480000|2021-12-14 08:11:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|151
1639469490000|2021-12-14 08:11:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|2
1639469500000|2021-12-14 08:11:40|||||||||1
1639469510000|2021-12-14 08:11:50|||||||||1680
1639469520000|2021-12-14 08:12:00||96.59||96.64||96.64||96.59|14
1639469530000|2021-12-14 08:12:10||96.59||96.59||96.59||96.59|5
1639469540000|2021-12-14 08:12:20||96.64||96.64||96.64||96.59|1
1639469560000|2021-12-14 08:12:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|2
1639469570000|2021-12-14 08:12:50|96.72||96.67||96.72||96.67||1
1639469590000|2021-12-14 08:13:10|||||||||1
1639469600000|2021-12-14 08:13:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639469610000|2021-12-14 08:13:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|4
1639469620000|2021-12-14 08:13:40|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.64|0
1639469630000|2021-12-14 08:13:50|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|3
1639469640000|2021-12-14 08:14:00||96.64||96.59||96.64||96.59|3
1639469650000|2021-12-14 08:14:10|96.67|96.54|96.62|96.54|96.67|96.54|96.62|96.54|5
1639469660000|2021-12-14 08:14:20|96.67||96.67||96.67||96.62||0
1639469670000|2021-12-14 08:14:30|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|7
1639469680000|2021-12-14 08:14:40|96.67||96.62||96.67||96.62||1
1639469700000|2021-12-14 08:15:00|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|9
1639469710000|2021-12-14 08:15:10|96.57||96.57||96.57||96.57||1
1639469720000|2021-12-14 08:15:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|176
1639469730000|2021-12-14 08:15:30||96.39||96.39||96.39||96.39|6
1639469740000|2021-12-14 08:15:40|96.47|96.44|96.47|96.39|96.52|96.44|96.47|96.39|2
1639469750000|2021-12-14 08:15:50|96.52||96.47||96.52||96.47||0
1639469760000|2021-12-14 08:16:00|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|11
1639469770000|2021-12-14 08:16:10|96.47||96.52||96.52||96.47||1
1639469780000|2021-12-14 08:16:20||96.44||96.44||96.44||96.39|1
1639469790000|2021-12-14 08:16:30|||||||||20
1639469810000|2021-12-14 08:16:50|||||||||1
1639469820000|2021-12-14 08:17:00||96.39||96.44||96.44||96.39|3
1639469850000|2021-12-14 08:17:30|||||||||1
1639469860000|2021-12-14 08:17:40||96.39||96.39||96.39||96.39|4
1639469870000|2021-12-14 08:17:50|96.47||96.52||96.52||96.47||0
1639469880000|2021-12-14 08:18:00||96.44||96.39||96.44||96.39|0
1639469890000|2021-12-14 08:18:10|96.47||96.47||96.47||96.47||0
1639469900000|2021-12-14 08:18:20|96.52||96.47||96.52||96.47||19
1639469920000|2021-12-14 08:18:40|||||||||1
1639469930000|2021-12-14 08:18:50||96.34||96.34||96.34||96.34|2
1639469940000|2021-12-14 08:19:00||96.39||96.39||96.39||96.39|0
1639469950000|2021-12-14 08:19:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|3
1639469960000|2021-12-14 08:19:20||96.29||96.29||96.29||96.29|254
1639469970000|2021-12-14 08:19:30|96.37|96.34|96.42|96.34|96.42|96.34|96.37|96.34|6
1639469990000|2021-12-14 08:19:50|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|28
1639470000000|2021-12-14 08:20:00|96.37||96.37||96.42||96.37||0
1639470010000|2021-12-14 08:20:10||96.24||96.29||96.29||96.24|0
1639470020000|2021-12-14 08:20:20||96.24||96.24||96.24||96.24|0
1639470030000|2021-12-14 08:20:30||96.29||96.24||96.29||96.24|0
1639470050000|2021-12-14 08:20:50|96.42|96.29|96.37|96.29|96.42|96.34|96.37|96.29|3
1639470060000|2021-12-14 08:21:00||96.24||96.24||96.29||96.24|14
1639470070000|2021-12-14 08:21:10|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.29|0
1639470080000|2021-12-14 08:21:20|96.42||96.37||96.42||96.37||2
1639470100000|2021-12-14 08:21:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|11
1639470110000|2021-12-14 08:21:50|||||||||6
1639470120000|2021-12-14 08:22:00|||||||||17
1639470130000|2021-12-14 08:22:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|20
1639470150000|2021-12-14 08:22:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|2127
1639470160000|2021-12-14 08:22:40|||||||||2875
1639470170000|2021-12-14 08:22:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|68
1639470200000|2021-12-14 08:23:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|25
1639470210000|2021-12-14 08:23:30||96.39||96.39||96.44||96.39|65
1639470220000|2021-12-14 08:23:40||96.44||96.44||96.44||96.44|0
1639470230000|2021-12-14 08:23:50||96.39||96.39||96.39||96.39|503
1639470240000|2021-12-14 08:24:00|96.47|96.44|96.47|96.39|96.52|96.44|96.47|96.39|2
1639470250000|2021-12-14 08:24:10|96.52||96.52||96.52||96.47||1
1639470260000|2021-12-14 08:24:20|96.47||96.52||96.52||96.47||1
1639470270000|2021-12-14 08:24:30|96.47|96.44|96.47|96.39|96.47|96.44|96.47|96.39|2
1639470290000|2021-12-14 08:24:50||96.34||96.34||96.34||96.34|4
1639470300000|2021-12-14 08:25:00|96.42|96.39|96.47|96.34|96.47|96.39|96.42|96.34|3
1639470310000|2021-12-14 08:25:10||96.39||96.39||96.39||96.39|1
1639470320000|2021-12-14 08:25:20|||||||||51
1639470330000|2021-12-14 08:25:30|||||||||8285
1639470340000|2021-12-14 08:25:40|96.52||96.52||96.52||96.47||1
1639470350000|2021-12-14 08:25:50|96.47||96.52||96.52||96.47||0
1639470360000|2021-12-14 08:26:00||96.44||96.44||96.44||96.39|0
1639470380000|2021-12-14 08:26:20|||||||||2
1639470390000|2021-12-14 08:26:30|96.57||96.52||96.57||96.52||69
1639470400000|2021-12-14 08:26:40|96.57||96.52||96.57||96.52||0
1639470420000|2021-12-14 08:27:00||96.39||96.39||96.39||96.39|5
1639470430000|2021-12-14 08:27:10||96.44||96.44||96.44||96.44|0
1639470460000|2021-12-14 08:27:40|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|4
1639470470000|2021-12-14 08:27:50||96.44||96.44||96.44||96.44|0
1639470480000|2021-12-14 08:28:00|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|101
1639470490000|2021-12-14 08:28:10||96.44||96.44||96.44||96.44|0
1639470500000|2021-12-14 08:28:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|4001
1639470510000|2021-12-14 08:28:30|||||||||4000
1639470560000|2021-12-14 08:29:20|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|45
1639470570000|2021-12-14 08:29:30|96.57||96.52||96.57||96.52||3
1639470590000|2021-12-14 08:29:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639470610000|2021-12-14 08:30:10|||||||||2
1639470620000|2021-12-14 08:30:20|||||||||2
1639470630000|2021-12-14 08:30:30|||||||||1
1639470650000|2021-12-14 08:30:50|||||||||102
1639470660000|2021-12-14 08:31:00|||||||||1
1639470670000|2021-12-14 08:31:10|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|28
1639470680000|2021-12-14 08:31:20|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|39
1639470700000|2021-12-14 08:31:40|96.52||96.57||96.57||96.52||1
1639470710000|2021-12-14 08:31:50||96.49||96.49||96.49||96.49|0
1639470720000|2021-12-14 08:32:00|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|5
1639470730000|2021-12-14 08:32:10|96.52||96.52||96.57||96.52||0
1639470760000|2021-12-14 08:32:40|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|454
1639470770000|2021-12-14 08:32:50|||||||||1
1639470790000|2021-12-14 08:33:10|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|4
1639470800000|2021-12-14 08:33:20|96.42||96.42||96.42||96.42||0
1639470810000|2021-12-14 08:33:30|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|41
1639470820000|2021-12-14 08:33:40|96.47||96.47||96.47||96.47||0
1639470830000|2021-12-14 08:33:50|||||||||2
1639470840000|2021-12-14 08:34:00|96.52||96.52||96.52||96.52||0
1639470850000|2021-12-14 08:34:10||96.44||96.44||96.44||96.39|5
1639470870000|2021-12-14 08:34:30|||||||||1
1639470910000|2021-12-14 08:35:10|96.57||96.57||96.57||96.52||2
1639470920000|2021-12-14 08:35:20|96.52|96.49|96.57|96.44|96.57|96.49|96.52|96.44|1
1639470930000|2021-12-14 08:35:30||96.49||96.49||96.49||96.49|0
1639470950000|2021-12-14 08:35:50||96.44||96.44||96.44||96.44|6
1639470960000|2021-12-14 08:36:00|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.49|0
1639470970000|2021-12-14 08:36:10|96.57||96.57||96.57||96.57||0
1639470980000|2021-12-14 08:36:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|3
1639471010000|2021-12-14 08:36:50|96.57||96.52||96.57||96.52||1
1639471020000|2021-12-14 08:37:00|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|4
1639471030000|2021-12-14 08:37:10||96.44||96.44||96.44||96.44|0
1639471050000|2021-12-14 08:37:30|||||||||4
1639471060000|2021-12-14 08:37:40||96.39||96.39||96.44||96.39|0
1639471070000|2021-12-14 08:37:50|96.47||96.47||96.47||96.47||0
1639471080000|2021-12-14 08:38:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1639471090000|2021-12-14 08:38:10|||||||||2
1639471110000|2021-12-14 08:38:30|96.57||96.52||96.57||96.52||1
1639471120000|2021-12-14 08:38:40|||||||||1
1639471130000|2021-12-14 08:38:50|96.57||96.52||96.57||96.52||6
1639471140000|2021-12-14 08:39:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.44|7
1639471150000|2021-12-14 08:39:10|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|3
1639471160000|2021-12-14 08:39:20|96.57||96.57||96.62||96.57||6
1639471170000|2021-12-14 08:39:30|||||||||1
1639471180000|2021-12-14 08:39:40|96.62||96.57||96.62||96.57||0
1639471190000|2021-12-14 08:39:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|3
1639471200000|2021-12-14 08:40:00|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|4
1639471210000|2021-12-14 08:40:10||96.54||96.54||96.54||96.54|258
1639471220000|2021-12-14 08:40:20|||||||||303
1639471260000|2021-12-14 08:41:00|||||||||1
1639471290000|2021-12-14 08:41:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|11
1639471300000|2021-12-14 08:41:40||96.54||96.54||96.54||96.54|10
1639471310000|2021-12-14 08:41:50||96.59||96.59||96.59||96.59|1
1639471320000|2021-12-14 08:42:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|2
1639471330000|2021-12-14 08:42:10|||||||||2
1639471370000|2021-12-14 08:42:50|96.67||96.67||96.67||96.67||62
1639471400000|2021-12-14 08:43:20||96.59||96.59||96.59||96.59|1
1639471410000|2021-12-14 08:43:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|3
1639471420000|2021-12-14 08:43:40|96.67||96.67||96.67||96.67||0
1639471430000|2021-12-14 08:43:50|96.62||96.67||96.67||96.62||0
1639471440000|2021-12-14 08:44:00|96.62||96.62||96.62||96.62||0
1639471460000|2021-12-14 08:44:20|||||||||563
1639471470000|2021-12-14 08:44:30|96.67||96.62||96.67||96.62||17002
1639471480000|2021-12-14 08:44:40|96.67||96.67||96.67||96.67||0
1639471490000|2021-12-14 08:44:50|96.62||96.67||96.67||96.62||37
1639471500000|2021-12-14 08:45:00|96.62||96.62||96.62||96.62||1
1639471510000|2021-12-14 08:45:10||96.49||96.49||96.49||96.49|42
1639471530000|2021-12-14 08:45:30|96.57||96.57||96.57||96.57||6
1639471540000|2021-12-14 08:45:40|||||||||1
1639471560000|2021-12-14 08:46:00||96.44||96.49||96.49||96.44|43
1639471580000|2021-12-14 08:46:20|96.62||96.57||96.62||96.57||543
1639471590000|2021-12-14 08:46:30|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|554
1639471600000|2021-12-14 08:46:40|||||||||1
1639471610000|2021-12-14 08:46:50|||||||||1
1639471620000|2021-12-14 08:47:00|96.72||96.72||96.72||96.67||36
1639471640000|2021-12-14 08:47:20|96.67||96.67||96.67||96.67||1
1639471650000|2021-12-14 08:47:30|96.72||96.67||96.72||96.67||0
1639471660000|2021-12-14 08:47:40|96.72||96.67||96.72||96.67||48
1639471680000|2021-12-14 08:48:00|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|43
1639471690000|2021-12-14 08:48:10|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|0
1639471700000|2021-12-14 08:48:20||96.59||96.54||96.59||96.54|0
1639471710000|2021-12-14 08:48:30|96.62||96.67||96.67||96.62||0
1639471720000|2021-12-14 08:48:40|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|0
1639471730000|2021-12-14 08:48:50||96.54||96.59||96.59||96.54|0
1639471740000|2021-12-14 08:49:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|5
1639471750000|2021-12-14 08:49:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|2
1639471760000|2021-12-14 08:49:20||96.59||96.54||96.59||96.54|2
1639471770000|2021-12-14 08:49:30|96.62||96.67||96.67||96.62||17713
1639471780000|2021-12-14 08:49:40|96.62||96.62||96.67||96.62||65
1639471790000|2021-12-14 08:49:50|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|49
1639471800000|2021-12-14 08:50:00||96.59||96.54||96.59||96.54|1
1639471810000|2021-12-14 08:50:10|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|1
1639471820000|2021-12-14 08:50:20|96.62||96.67||96.67||96.62||1
1639471830000|2021-12-14 08:50:30|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|0
1639471840000|2021-12-14 08:50:40||96.54||96.54||96.54||96.54|1
1639471850000|2021-12-14 08:50:50|96.62||96.67||96.67||96.62||7
1639471860000|2021-12-14 08:51:00|96.62|96.49|96.57|96.44|96.62|96.49|96.57|96.44|221
1639471870000|2021-12-14 08:51:10|96.52||96.57||96.57||96.52||1090
1639471880000|2021-12-14 08:51:20|96.52||96.52||96.52||96.52||3
1639471890000|2021-12-14 08:51:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2
1639471900000|2021-12-14 08:51:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|22
1639471910000|2021-12-14 08:51:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|160
1639471920000|2021-12-14 08:52:00||96.44||96.44||96.44||96.44|68
1639471930000|2021-12-14 08:52:10|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.49|0
1639471940000|2021-12-14 08:52:20|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|2
1639471950000|2021-12-14 08:52:30||96.49||96.49||96.49||96.49|0
1639471960000|2021-12-14 08:52:40|||||||||1
1639471970000|2021-12-14 08:52:50|96.62||96.57||96.62||96.57||2
1639471980000|2021-12-14 08:53:00|||||||||1
1639472000000|2021-12-14 08:53:20|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|3
1639472010000|2021-12-14 08:53:30||96.54||96.49||96.54||96.49|17948
1639472020000|2021-12-14 08:53:40|96.57||96.62||96.62||96.57||68
1639472030000|2021-12-14 08:53:50|96.57||96.62||96.62||96.57||17949
1639472040000|2021-12-14 08:54:00||96.54||96.54||96.54||96.54|1155
1639472050000|2021-12-14 08:54:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|81
1639472060000|2021-12-14 08:54:20|96.62||96.62||96.62||96.62||0
1639472090000|2021-12-14 08:54:50|96.67||96.67||96.67||96.67||5
1639472100000|2021-12-14 08:55:00|96.62||96.62||96.62||96.62||2
1639472110000|2021-12-14 08:55:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1639472120000|2021-12-14 08:55:20|96.72||96.72||96.72||96.72||2
1639472130000|2021-12-14 08:55:30|96.67||96.67||96.67||96.67||0
1639472160000|2021-12-14 08:56:00|||||||||2
1639472170000|2021-12-14 08:56:10|||||||||2
1639472180000|2021-12-14 08:56:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|1
1639472190000|2021-12-14 08:56:30|96.67||96.62||96.67||96.62||1038
1639472220000|2021-12-14 08:57:00|||||||||17
1639472250000|2021-12-14 08:57:30|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|6
1639472260000|2021-12-14 08:57:40||96.44||96.44||96.44||96.44|3
1639472270000|2021-12-14 08:57:50|96.52||96.57||96.57||96.52||0
1639472280000|2021-12-14 08:58:00||96.49||96.49||96.49||96.49|0
1639472290000|2021-12-14 08:58:10|||||||||1
1639472300000|2021-12-14 08:58:20|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|7
1639472310000|2021-12-14 08:58:30||96.49||96.44||96.49||96.44|8
1639472320000|2021-12-14 08:58:40|96.52||96.52||96.52||96.52||0
1639472330000|2021-12-14 08:58:50|96.57||96.57||96.57||96.57||0
1639472340000|2021-12-14 08:59:00|96.52|96.49|96.62|96.54|96.62|96.54|96.52|96.49|70
1639472350000|2021-12-14 08:59:10|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|0
1639472370000|2021-12-14 08:59:30||96.44||96.44||96.44||96.44|6
1639472380000|2021-12-14 08:59:40|96.52||96.57||96.57||96.52||1
1639472390000|2021-12-14 08:59:50|96.52||96.57||96.57||96.52||0
1639472400000|2021-12-14 09:00:00||96.49||96.49||96.49||96.49|16
1639472420000|2021-12-14 09:00:20|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|43
1639472430000|2021-12-14 09:00:30||96.49||96.49||96.49||96.49|8
1639472440000|2021-12-14 09:00:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1639472450000|2021-12-14 09:00:50|||||||||1
1639472460000|2021-12-14 09:01:00|||||||||1
1639472470000|2021-12-14 09:01:10|96.57||96.57||96.57||96.57||0
1639472480000|2021-12-14 09:01:20|96.52||96.52||96.52||96.52||0
1639472490000|2021-12-14 09:01:30|96.57||96.57||96.57||96.57||0
1639472510000|2021-12-14 09:01:50||96.49||96.49||96.49||96.44|16
1639472520000|2021-12-14 09:02:00|||||||||3
1639472530000|2021-12-14 09:02:10|96.62||96.57||96.62||96.57||101
1639472560000|2021-12-14 09:02:40|96.62||96.57||96.62||96.57||0
1639472580000|2021-12-14 09:03:00|96.62||96.57||96.62||96.57||30
1639472590000|2021-12-14 09:03:10|96.62||96.57||96.62||96.57||1
1639472600000|2021-12-14 09:03:20|96.62||96.57||96.62||96.57||0
1639472610000|2021-12-14 09:03:30|||||||||1
1639472630000|2021-12-14 09:03:50|||||||||2
1639472650000|2021-12-14 09:04:10|96.62||96.57||96.62||96.57||0
1639472660000|2021-12-14 09:04:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|4
1639472670000|2021-12-14 09:04:30||96.39||96.39||96.39||96.39|36
1639472680000|2021-12-14 09:04:40|96.47||96.47||96.52||96.47||0
1639472710000|2021-12-14 09:05:10|||||||||16
1639472720000|2021-12-14 09:05:20||96.34||96.39||96.39||96.34|36
1639472730000|2021-12-14 09:05:30|||||||||1
1639472740000|2021-12-14 09:05:40|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|5
1639472760000|2021-12-14 09:06:00||96.39||96.39||96.39||96.39|1
1639472770000|2021-12-14 09:06:10||96.44||96.44||96.44||96.39|37
1639472780000|2021-12-14 09:06:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|11
1639472790000|2021-12-14 09:06:30||96.44||96.44||96.44||96.44|3
1639472800000|2021-12-14 09:06:40||96.49||96.49||96.49||96.49|1
1639472820000|2021-12-14 09:07:00|||||||||1
1639472850000|2021-12-14 09:07:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|3
1639472860000|2021-12-14 09:07:40|96.57||96.57||96.57||96.52||0
1639472870000|2021-12-14 09:07:50|96.52||96.52||96.57||96.52||1
1639472880000|2021-12-14 09:08:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.49|5
1639472910000|2021-12-14 09:08:30||96.44||96.49||96.49||96.44|1
1639472920000|2021-12-14 09:08:40|96.62||96.57||96.62||96.57||8
1639472930000|2021-12-14 09:08:50|96.62||96.57||96.62||96.57||0
1639472940000|2021-12-14 09:09:00|||||||||1
1639472950000|2021-12-14 09:09:10|||||||||70
1639472970000|2021-12-14 09:09:30|||||||||4151
1639472980000|2021-12-14 09:09:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|4414
1639472990000|2021-12-14 09:09:50|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|164
1639473000000|2021-12-14 09:10:00|96.62||96.67||96.67||96.62||9
1639473010000|2021-12-14 09:10:10||96.59||96.59||96.59||96.59|1
1639473040000|2021-12-14 09:10:40|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|402
1639473050000|2021-12-14 09:10:50|96.67||96.67||96.67||96.67||11
1639473060000|2021-12-14 09:11:00|96.62||96.62||96.67||96.62||1
1639473070000|2021-12-14 09:11:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|570
1639473080000|2021-12-14 09:11:20||96.59||96.59||96.59||96.59|2
1639473100000|2021-12-14 09:11:40|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|4
1639473110000|2021-12-14 09:11:50|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|2
1639473120000|2021-12-14 09:12:00|96.67||96.62||96.67||96.62||1
1639473140000|2021-12-14 09:12:20|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|338
1639473160000|2021-12-14 09:12:40|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.54|40
1639473170000|2021-12-14 09:12:50|96.57|96.49|96.57|96.44|96.57|96.49|96.57|96.44|4
1639473180000|2021-12-14 09:13:00||96.49||96.49||96.49||96.49|0
1639473190000|2021-12-14 09:13:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|2
1639473200000|2021-12-14 09:13:20|96.57|96.49|96.57|96.44|96.57|96.49|96.52|96.44|21
1639473210000|2021-12-14 09:13:30|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.49|0
1639473230000|2021-12-14 09:13:50|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|1
1639473240000|2021-12-14 09:14:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|0
1639473260000|2021-12-14 09:14:20|||||||||1
1639473280000|2021-12-14 09:14:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1639473290000|2021-12-14 09:14:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2
1639473300000|2021-12-14 09:15:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|1
1639473330000|2021-12-14 09:15:30|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|2
1639473340000|2021-12-14 09:15:40|96.57||96.57||96.62||96.57||1
1639473360000|2021-12-14 09:16:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|0
1639473370000|2021-12-14 09:16:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|1
1639473400000|2021-12-14 09:16:40|||||||||1
1639473410000|2021-12-14 09:16:50|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|6
1639473430000|2021-12-14 09:17:10|96.62||96.57||96.62||96.57||5003
1639473440000|2021-12-14 09:17:20|||||||||5000
1639473470000|2021-12-14 09:17:50|||||||||1
1639473480000|2021-12-14 09:18:00|96.62||96.62||96.62||96.62||4
1639473490000|2021-12-14 09:18:10||96.54||96.54||96.54||96.54|0
1639473500000|2021-12-14 09:18:20|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|12
1639473510000|2021-12-14 09:18:30|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|1
1639473540000|2021-12-14 09:19:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|3
1639473550000|2021-12-14 09:19:10|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|3
1639473560000|2021-12-14 09:19:20||96.54||96.49||96.54||96.49|0
1639473570000|2021-12-14 09:19:30|96.57||96.57||96.62||96.57||0
1639473580000|2021-12-14 09:19:40|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|2
1639473590000|2021-12-14 09:19:50||96.54||96.54||96.54||96.54|0
1639473610000|2021-12-14 09:20:10|96.67||96.67||96.67||96.62||9
1639473620000|2021-12-14 09:20:20||96.59||96.59||96.59||96.59|1
1639473670000|2021-12-14 09:21:10|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|24
1639473680000|2021-12-14 09:21:20||96.59||96.59||96.59||96.59|1
1639473710000|2021-12-14 09:21:50|||||||||1
1639473720000|2021-12-14 09:22:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|40
1639473730000|2021-12-14 09:22:10||96.59||96.59||96.59||96.59|1
1639473740000|2021-12-14 09:22:20|96.67||96.72||96.72||96.67||0
1639473750000|2021-12-14 09:22:30|96.67||96.67||96.67||96.67||1
1639473760000|2021-12-14 09:22:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|53
1639473770000|2021-12-14 09:22:50|||||||||10
1639473780000|2021-12-14 09:23:00|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|5
1639473790000|2021-12-14 09:23:10|96.67||96.67||96.67||96.67||0
1639473800000|2021-12-14 09:23:20|96.72||96.67||96.72||96.67||0
1639473820000|2021-12-14 09:23:40|||||||||1
1639473830000|2021-12-14 09:23:50|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|5
1639473840000|2021-12-14 09:24:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1639473850000|2021-12-14 09:24:10||96.54||96.59||96.59||96.54|49
1639473890000|2021-12-14 09:24:50||96.54||96.59||96.59||96.54|22
1639473900000|2021-12-14 09:25:00|||||||||201
1639473920000|2021-12-14 09:25:20|96.72||96.72||96.72||96.67||0
1639473930000|2021-12-14 09:25:30|96.67||96.67||96.67||96.67||0
1639473950000|2021-12-14 09:25:50|||||||||3
1639473960000|2021-12-14 09:26:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|17
1639473970000|2021-12-14 09:26:10|96.67||96.67||96.67||96.62||0
1639473980000|2021-12-14 09:26:20|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|0
1639474010000|2021-12-14 09:26:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|3
1639474030000|2021-12-14 09:27:10|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|12
1639474040000|2021-12-14 09:27:20|||||||||1
1639474060000|2021-12-14 09:27:40|96.67||96.62||96.67||96.62||0
1639474080000|2021-12-14 09:28:00|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|71
1639474090000|2021-12-14 09:28:10||96.54||96.54||96.54||96.54|0
1639474100000|2021-12-14 09:28:20|||||||||1
1639474110000|2021-12-14 09:28:30|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|2
1639474120000|2021-12-14 09:28:40||96.54||96.54||96.54||96.54|0
1639474150000|2021-12-14 09:29:10||96.49||96.49||96.49||96.49|14
1639474160000|2021-12-14 09:29:20|96.57||96.57||96.62||96.57||0
1639474170000|2021-12-14 09:29:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|1
1639474180000|2021-12-14 09:29:40||96.49||96.49||96.49||96.49|2
1639474190000|2021-12-14 09:29:50|96.57||96.57||96.57||96.57||0
1639474200000|2021-12-14 09:30:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|22
1639474210000|2021-12-14 09:30:10||96.54||96.54||96.54||96.54|0
1639474230000|2021-12-14 09:30:30||96.59||96.59||96.59||96.59|1
1639474240000|2021-12-14 09:30:40|||||||||1
1639474270000|2021-12-14 09:31:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|18
1639474290000|2021-12-14 09:31:30|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|14
1639474300000|2021-12-14 09:31:40||96.64||96.64||96.64||96.64|0
1639474310000|2021-12-14 09:31:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|253
1639474330000|2021-12-14 09:32:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|57
1639474360000|2021-12-14 09:32:40|96.67||96.62||96.67||96.62||0
1639474370000|2021-12-14 09:32:50|96.67||96.62||96.67||96.62||0
1639474380000|2021-12-14 09:33:00|96.67||96.67||96.67||96.67||9
1639474390000|2021-12-14 09:33:10|||||||||1
1639474400000|2021-12-14 09:33:20||96.59||96.54||96.59||96.54|1
1639474410000|2021-12-14 09:33:30|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.59|24
1639474420000|2021-12-14 09:33:40||96.54||96.59||96.59||96.54|10
1639474450000|2021-12-14 09:34:10|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|18
1639474460000|2021-12-14 09:34:20|96.67||96.62||96.67||96.62||0
1639474480000|2021-12-14 09:34:40|||||||||750
1639474490000|2021-12-14 09:34:50|96.67||96.67||96.67||96.67||11
1639474500000|2021-12-14 09:35:00||96.59||96.59||96.59||96.59|1
1639474510000|2021-12-14 09:35:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|20
1639474530000|2021-12-14 09:35:30|||||||||1
1639474540000|2021-12-14 09:35:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|49
1639474570000|2021-12-14 09:36:10|||||||||4525
1639474600000|2021-12-14 09:36:40|||||||||1
1639474610000|2021-12-14 09:36:50|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|50
1639474620000|2021-12-14 09:37:00|96.52|96.49|96.52|96.44|96.52|96.49|96.52|96.44|7
1639474640000|2021-12-14 09:37:20||96.39||96.39||96.44||96.39|51
1639474650000|2021-12-14 09:37:30|96.47||96.47||96.52||96.47||1
1639474660000|2021-12-14 09:37:40|||||||||3
1639474670000|2021-12-14 09:37:50|96.52||96.47||96.52||96.47||4527
1639474690000|2021-12-14 09:38:10|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|5855
1639474700000|2021-12-14 09:38:20||96.39||96.39||96.39||96.39|0
1639474710000|2021-12-14 09:38:30|||||||||975
1639474730000|2021-12-14 09:38:50|||||||||7
1639474740000|2021-12-14 09:39:00|96.52||96.47||96.52||96.47||14
1639474750000|2021-12-14 09:39:10|||||||||1290
1639474770000|2021-12-14 09:39:30|96.52||96.47||96.52||96.47||91
1639474790000|2021-12-14 09:39:50|96.52||96.47||96.52||96.47||1290
1639474810000|2021-12-14 09:40:10|||||||||97
1639474820000|2021-12-14 09:40:20|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|5
1639474830000|2021-12-14 09:40:30|96.47||96.47||96.47||96.42||36
1639474840000|2021-12-14 09:40:40|96.42||96.42||96.47||96.42||1290
1639474850000|2021-12-14 09:40:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|190
1639474860000|2021-12-14 09:41:00|||||||||10310
1639474880000|2021-12-14 09:41:20|96.42||96.42||96.42||96.37||2723
1639474890000|2021-12-14 09:41:30||96.34||96.34||96.34||96.29|5
1639474910000|2021-12-14 09:41:50||96.29||96.29||96.29||96.29|2
1639474920000|2021-12-14 09:42:00||96.34||96.34||96.34||96.34|0
1639474930000|2021-12-14 09:42:10|||||||||238
1639474950000|2021-12-14 09:42:30|||||||||2
1639474960000|2021-12-14 09:42:40|||||||||1
1639474980000|2021-12-14 09:43:00|96.37|96.29|96.37|96.29|96.42|96.34|96.37|96.29|11
1639474990000|2021-12-14 09:43:10|||||||||1
1639475000000|2021-12-14 09:43:20|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|25
1639475010000|2021-12-14 09:43:30|96.37||96.37||96.37||96.37||0
1639475020000|2021-12-14 09:43:40|||||||||1
1639475040000|2021-12-14 09:44:00||96.24||96.24||96.24||96.24|37
1639475050000|2021-12-14 09:44:10||96.29||96.29||96.29||96.24|0
1639475060000|2021-12-14 09:44:20|||||||||2500
1639475070000|2021-12-14 09:44:30|||||||||7500
1639475080000|2021-12-14 09:44:40||96.24||96.24||96.24||96.24|4
1639475090000|2021-12-14 09:44:50|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.29|2
1639475130000|2021-12-14 09:45:30|||||||||13
1639475140000|2021-12-14 09:45:40|||||||||15
1639475160000|2021-12-14 09:46:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|168
1639475170000|2021-12-14 09:46:10|96.37||96.32||96.37||96.32||186
1639475180000|2021-12-14 09:46:20|96.37||96.37||96.37||96.32||1
1639475190000|2021-12-14 09:46:30|96.32||96.32||96.32||96.32||0
1639475220000|2021-12-14 09:47:00|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|62
1639475230000|2021-12-14 09:47:10||96.24||96.19||96.24||96.19|2
1639475240000|2021-12-14 09:47:20||96.24||96.24||96.24||96.24|1
1639475250000|2021-12-14 09:47:30|96.27|96.19|96.27|96.19|96.27|96.24|96.27|96.19|64
1639475270000|2021-12-14 09:47:50|||||||||1
1639475280000|2021-12-14 09:48:00|96.32||96.32||96.32||96.32||0
1639475290000|2021-12-14 09:48:10||96.24||96.24||96.24||96.24|0
1639475300000|2021-12-14 09:48:20|||||||||1
1639475310000|2021-12-14 09:48:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639475320000|2021-12-14 09:48:40||96.24||96.29||96.29||96.24|13
1639475330000|2021-12-14 09:48:50|||||||||10000
1639475340000|2021-12-14 09:49:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|240
1639475350000|2021-12-14 09:49:10|96.37||96.32||96.37||96.32||127
1639475370000|2021-12-14 09:49:30|||||||||351
1639475400000|2021-12-14 09:50:00|||||||||1
1639475410000|2021-12-14 09:50:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|53
1639475420000|2021-12-14 09:50:20|96.32||96.27||96.32||96.27||0
1639475430000|2021-12-14 09:50:30|||||||||3125
1639475440000|2021-12-14 09:50:40|||||||||1876
1639475460000|2021-12-14 09:51:00|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|58
1639475480000|2021-12-14 09:51:20||96.14||96.14||96.14||96.14|13
1639475490000|2021-12-14 09:51:30||96.19||96.19||96.19||96.19|0
1639475500000|2021-12-14 09:51:40|96.32|96.24|96.32|96.19|96.32|96.24|96.27|96.19|5
1639475510000|2021-12-14 09:51:50|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.19|1
1639475520000|2021-12-14 09:52:00|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|7
1639475530000|2021-12-14 09:52:10|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.24|23
1639475540000|2021-12-14 09:52:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1639475550000|2021-12-14 09:52:30|96.22|96.14|96.22|96.14|96.27|96.14|96.22|96.14|53
1639475560000|2021-12-14 09:52:40|96.27||96.22||96.27||96.22||1
1639475570000|2021-12-14 09:52:50|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|21
1639475580000|2021-12-14 09:53:00|||||||||1
1639475650000|2021-12-14 09:54:10|||||||||1
1639475660000|2021-12-14 09:54:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|500
1639475670000|2021-12-14 09:54:30|||||||||60
1639475680000|2021-12-14 09:54:40|||||||||47
1639475690000|2021-12-14 09:54:50|96.12|96.04|96.17|96.04|96.17|96.09|96.12|96.04|75
1639475700000|2021-12-14 09:55:00||96.09||96.09||96.09||96.09|94
1639475710000|2021-12-14 09:55:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|46
1639475720000|2021-12-14 09:55:20|||||||||460
1639475760000|2021-12-14 09:56:00|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|25
1639475770000|2021-12-14 09:56:10|96.12||96.12||96.12||96.07||3245
1639475780000|2021-12-14 09:56:20|96.07|96.04|96.07|95.99|96.12|96.04|96.07|95.99|10
1639475790000|2021-12-14 09:56:30|96.12||96.12||96.12||96.12||12368
1639475800000|2021-12-14 09:56:40||96.04||96.04||96.04||96.04|0
1639475810000|2021-12-14 09:56:50|||||||||7890
1639475840000|2021-12-14 09:57:20|96.07|95.99|96.07|95.99|96.12|95.99|96.07|95.99|45
1639475850000|2021-12-14 09:57:30|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|1
1639475860000|2021-12-14 09:57:40|96.07||96.07||96.12||96.07||1
1639475880000|2021-12-14 09:58:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|12
1639475890000|2021-12-14 09:58:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.94|8
1639475900000|2021-12-14 09:58:20|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|7
1639475930000|2021-12-14 09:58:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|16
1639475940000|2021-12-14 09:59:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|39
1639475950000|2021-12-14 09:59:10||95.94||95.99||95.99||95.94|1
1639475960000|2021-12-14 09:59:20||95.94||95.99||95.99||95.94|0
1639475990000|2021-12-14 09:59:50|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.99|18
1639476000000|2021-12-14 10:00:00|||||||||8
1639476010000|2021-12-14 10:00:10|||||||||2
1639476020000|2021-12-14 10:00:20|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|0
1639476030000|2021-12-14 10:00:30|96.07|96.04|96.07|95.99|96.07|96.04|96.07|95.99|0
1639476040000|2021-12-14 10:00:40|||||||||7700
1639476060000|2021-12-14 10:01:00|||||||||77
1639476070000|2021-12-14 10:01:10|||||||||1
1639476100000|2021-12-14 10:01:40|96.12||96.12||96.12||96.12||31
1639476110000|2021-12-14 10:01:50|96.07||96.07||96.07||96.07||3
1639476130000|2021-12-14 10:02:10|||||||||1
1639476140000|2021-12-14 10:02:20|||||||||45
1639476150000|2021-12-14 10:02:30|96.12||96.12||96.12||96.07||1
1639476160000|2021-12-14 10:02:40|96.07||96.07||96.07||96.07||0
1639476180000|2021-12-14 10:03:00|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|23
1639476200000|2021-12-14 10:03:20|96.07||96.07||96.07||96.02||0
1639476210000|2021-12-14 10:03:30|96.02||96.02||96.07||96.02||1
1639476220000|2021-12-14 10:03:40|96.07||96.02||96.07||96.02||0
1639476240000|2021-12-14 10:04:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|26
1639476250000|2021-12-14 10:04:10|96.12||96.07||96.12||96.07||6
1639476260000|2021-12-14 10:04:20|||||||||1
1639476290000|2021-12-14 10:04:50|||||||||1
1639476300000|2021-12-14 10:05:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|8
1639476310000|2021-12-14 10:05:10|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|2
1639476320000|2021-12-14 10:05:20|96.12||96.12||96.12||96.07||0
1639476330000|2021-12-14 10:05:30|96.07||96.07||96.07||96.07||0
1639476350000|2021-12-14 10:05:50|||||||||1
1639476360000|2021-12-14 10:06:00|96.12||96.12||96.12||96.12||0
1639476370000|2021-12-14 10:06:10||96.04||96.04||96.04||96.04|0
1639476380000|2021-12-14 10:06:20||95.99||96.04||96.04||95.99|52
1639476400000|2021-12-14 10:06:40|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.09|0
1639476420000|2021-12-14 10:07:00|||||||||1
1639476440000|2021-12-14 10:07:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|40
1639476450000|2021-12-14 10:07:30|96.17||96.17||96.17||96.17||1
1639476460000|2021-12-14 10:07:40||96.09||96.09||96.09||96.04|0
1639476470000|2021-12-14 10:07:50|96.22|96.14|96.22|96.09|96.22|96.14|96.22|96.09|571
1639476480000|2021-12-14 10:08:00||96.14||96.14||96.14||96.14|0
1639476490000|2021-12-14 10:08:10|||||||||1
1639476520000|2021-12-14 10:08:40|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.19|259
1639476550000|2021-12-14 10:09:10|96.32||96.32||96.32||96.32||31
1639476560000|2021-12-14 10:09:20|96.27||96.27||96.27||96.27||1
1639476580000|2021-12-14 10:09:40|||||||||2
1639476590000|2021-12-14 10:09:50|96.32||96.27||96.32||96.27||0
1639476600000|2021-12-14 10:10:00|96.32||96.27||96.32||96.27||7
1639476620000|2021-12-14 10:10:20|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|9
1639476630000|2021-12-14 10:10:30|96.22||96.22||96.27||96.22||3
1639476640000|2021-12-14 10:10:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.14|8
1639476690000|2021-12-14 10:11:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|125
1639476700000|2021-12-14 10:11:40|||||||||1
1639476710000|2021-12-14 10:11:50|||||||||1
1639476730000|2021-12-14 10:12:10|||||||||3750
1639476750000|2021-12-14 10:12:30|||||||||6251
1639476770000|2021-12-14 10:12:50|||||||||1
1639476840000|2021-12-14 10:14:00|||||||||1
1639476880000|2021-12-14 10:14:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|68
1639476900000|2021-12-14 10:15:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|180
1639476910000|2021-12-14 10:15:10|||||||||2
1639476920000|2021-12-14 10:15:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|209
1639476940000|2021-12-14 10:15:40|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|145
1639476960000|2021-12-14 10:16:00|||||||||18
1639476970000|2021-12-14 10:16:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|163
1639476980000|2021-12-14 10:16:20|||||||||1
1639477000000|2021-12-14 10:16:40|||||||||1
1639477050000|2021-12-14 10:17:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|210
1639477100000|2021-12-14 10:18:20|||||||||1
1639477120000|2021-12-14 10:18:40|||||||||63
1639477140000|2021-12-14 10:19:00|||||||||6250
1639477150000|2021-12-14 10:19:10|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|4386
1639477170000|2021-12-14 10:19:30|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|5
1639477180000|2021-12-14 10:19:40||96.19||96.19||96.19||96.14|0
1639477190000|2021-12-14 10:19:50|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|3
1639477200000|2021-12-14 10:20:00||96.19||96.19||96.19||96.19|0
1639477210000|2021-12-14 10:20:10|96.22|96.14|96.22|96.14|96.27|96.19|96.22|96.14|16
1639477230000|2021-12-14 10:20:30|96.27||96.22||96.27||96.22||0
1639477240000|2021-12-14 10:20:40|||||||||7500
1639477260000|2021-12-14 10:21:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|1
1639477270000|2021-12-14 10:21:10|||||||||1
1639477300000|2021-12-14 10:21:40|||||||||2
1639477330000|2021-12-14 10:22:10|||||||||1
1639477340000|2021-12-14 10:22:20|||||||||13
1639477350000|2021-12-14 10:22:30|||||||||8
1639477380000|2021-12-14 10:23:00|96.22|96.14|96.22|96.14|96.27|96.19|96.22|96.14|18
1639477400000|2021-12-14 10:23:20|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|9
1639477410000|2021-12-14 10:23:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|0
1639477440000|2021-12-14 10:24:00|||||||||7
1639477450000|2021-12-14 10:24:10||95.99||96.04||96.04||95.99|2
1639477470000|2021-12-14 10:24:30|||||||||1
1639477480000|2021-12-14 10:24:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|6
1639477500000|2021-12-14 10:25:00|||||||||1
1639477550000|2021-12-14 10:25:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|11
1639477570000|2021-12-14 10:26:10|||||||||3501
1639477600000|2021-12-14 10:26:40|||||||||141
1639477610000|2021-12-14 10:26:50|96.17||96.17||96.17||96.17||33
1639477620000|2021-12-14 10:27:00||96.09||96.09||96.09||96.09|0
1639477630000|2021-12-14 10:27:10|96.12|96.04|96.17|96.04|96.17|96.04|96.12|96.04|53
1639477640000|2021-12-14 10:27:20||96.09||96.09||96.09||96.04|15
1639477650000|2021-12-14 10:27:30|96.22||96.22||96.22||96.22||217
1639477660000|2021-12-14 10:27:40|96.17||96.17||96.17||96.17||5
1639477670000|2021-12-14 10:27:50|||||||||110
1639477680000|2021-12-14 10:28:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|412
1639477690000|2021-12-14 10:28:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|64
1639477700000|2021-12-14 10:28:20|||||||||30
1639477720000|2021-12-14 10:28:40|||||||||1
1639477750000|2021-12-14 10:29:10|||||||||635
1639477760000|2021-12-14 10:29:20|||||||||1
1639477770000|2021-12-14 10:29:30|96.22|96.14|96.27|96.14|96.27|96.19|96.22|96.14|100
1639477780000|2021-12-14 10:29:40|96.22|96.19|96.22|96.14|96.22|96.19|96.22|96.14|1
1639477790000|2021-12-14 10:29:50|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.14|19
1639477810000|2021-12-14 10:30:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|45
1639477820000|2021-12-14 10:30:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1639477830000|2021-12-14 10:30:30|||||||||1
1639477840000|2021-12-14 10:30:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|383
1639477860000|2021-12-14 10:31:00|||||||||1966
1639477870000|2021-12-14 10:31:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|90
1639477880000|2021-12-14 10:31:20|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|5905
1639477890000|2021-12-14 10:31:30||96.29||96.29||96.29||96.29|0
1639477900000|2021-12-14 10:31:40|||||||||2
1639477910000|2021-12-14 10:31:50|||||||||96
1639477920000|2021-12-14 10:32:00|||||||||62
1639477950000|2021-12-14 10:32:30|||||||||18
1639477960000|2021-12-14 10:32:40|||||||||2
1639478000000|2021-12-14 10:33:20|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|55
1639478010000|2021-12-14 10:33:30|96.37||96.32||96.37||96.32||4
1639478030000|2021-12-14 10:33:50|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|507
1639478040000|2021-12-14 10:34:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|9
1639478080000|2021-12-14 10:34:40|||||||||2
1639478100000|2021-12-14 10:35:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|23
1639478140000|2021-12-14 10:35:40|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|23
1639478170000|2021-12-14 10:36:10|||||||||3125
1639478180000|2021-12-14 10:36:20|||||||||11252
1639478190000|2021-12-14 10:36:30|||||||||5625
1639478200000|2021-12-14 10:36:40|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|67
1639478210000|2021-12-14 10:36:50|96.42||96.42||96.42||96.37||0
1639478220000|2021-12-14 10:37:00||96.34||96.34||96.34||96.34|2050
1639478230000|2021-12-14 10:37:10|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|28
1639478240000|2021-12-14 10:37:20|||||||||9
1639478310000|2021-12-14 10:38:30|||||||||801
1639478320000|2021-12-14 10:38:40|||||||||3
1639478330000|2021-12-14 10:38:50|||||||||31
1639478350000|2021-12-14 10:39:10|||||||||108
1639478380000|2021-12-14 10:39:40|||||||||1
1639478390000|2021-12-14 10:39:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|13
1639478410000|2021-12-14 10:40:10|||||||||8
1639478430000|2021-12-14 10:40:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|101
1639478440000|2021-12-14 10:40:40||96.29||96.29||96.29||96.29|2012
1639478450000|2021-12-14 10:40:50|96.37||96.37||96.37||96.37||17476
1639478460000|2021-12-14 10:41:00|96.42||96.37||96.42||96.37||24684
1639478470000|2021-12-14 10:41:10|96.42||96.37||96.42||96.37||6
1639478490000|2021-12-14 10:41:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|0
1639478520000|2021-12-14 10:42:00|||||||||9177
1639478530000|2021-12-14 10:42:10|||||||||1
1639478550000|2021-12-14 10:42:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|27
1639478560000|2021-12-14 10:42:40|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|38
1639478570000|2021-12-14 10:42:50|96.42||96.47||96.47||96.42||0
1639478580000|2021-12-14 10:43:00||96.39||96.39||96.39||96.39|0
1639478590000|2021-12-14 10:43:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|11
1639478600000|2021-12-14 10:43:20|||||||||4
1639478620000|2021-12-14 10:43:40||96.29||96.34||96.34||96.29|3
1639478630000|2021-12-14 10:43:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639478640000|2021-12-14 10:44:00|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.34|12
1639478670000|2021-12-14 10:44:30|||||||||1
1639478700000|2021-12-14 10:45:00|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|1026
1639478710000|2021-12-14 10:45:10|||||||||445
1639478720000|2021-12-14 10:45:20|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|3
1639478730000|2021-12-14 10:45:30|96.57||96.57||96.57||96.57||2
1639478740000|2021-12-14 10:45:40|96.52||96.52||96.52||96.52||1
1639478750000|2021-12-14 10:45:50|||||||||2638
1639478760000|2021-12-14 10:46:00||96.39||96.44||96.44||96.39|15
1639478790000|2021-12-14 10:46:30|||||||||7
1639478810000|2021-12-14 10:46:50|||||||||1
1639478820000|2021-12-14 10:47:00|||||||||40000
1639478830000|2021-12-14 10:47:10|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|129
1639478880000|2021-12-14 10:48:00|96.42|96.34|96.42|96.34|96.42|96.39|96.42|96.34|12
1639478890000|2021-12-14 10:48:10|||||||||8
1639478900000|2021-12-14 10:48:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|5
1639478910000|2021-12-14 10:48:30|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|32
1639478950000|2021-12-14 10:49:10|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|8
1639478960000|2021-12-14 10:49:20|96.42||96.37||96.42||96.37||0
1639478970000|2021-12-14 10:49:30|96.42||96.42||96.42||96.37||5
1639478980000|2021-12-14 10:49:40|96.37||96.37||96.42||96.37||0
1639479000000|2021-12-14 10:50:00|||||||||1
1639479010000|2021-12-14 10:50:10||96.24||96.24||96.24||96.24|10
1639479020000|2021-12-14 10:50:20|96.32|96.29|96.32|96.24|96.32|96.29|96.32|96.24|7
1639479050000|2021-12-14 10:50:50|96.37||96.32||96.37||96.32||10660
1639479060000|2021-12-14 10:51:00|96.37||96.37||96.37||96.32||7
1639479070000|2021-12-14 10:51:10||96.29||96.29||96.29||96.29|0
1639479090000|2021-12-14 10:51:30|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|16
1639479100000|2021-12-14 10:51:40|96.37||96.32||96.37||96.32||0
1639479110000|2021-12-14 10:51:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|0
1639479150000|2021-12-14 10:52:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|10
1639479160000|2021-12-14 10:52:40|||||||||1
1639479170000|2021-12-14 10:52:50|96.37||96.32||96.37||96.32||0
1639479190000|2021-12-14 10:53:10|96.37||96.32||96.37||96.32||7
1639479210000|2021-12-14 10:53:30|||||||||1
1639479230000|2021-12-14 10:53:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639479240000|2021-12-14 10:54:00|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|30
1639479250000|2021-12-14 10:54:10|96.32||96.37||96.37||96.32||0
1639479260000|2021-12-14 10:54:20|96.32|96.29|96.37|96.29|96.37|96.29|96.32|96.24|2
1639479270000|2021-12-14 10:54:30|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|0
1639479280000|2021-12-14 10:54:40|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.29|0
1639479290000|2021-12-14 10:54:50|96.32|96.24|96.32|96.24|96.37|96.24|96.32|96.24|206
1639479300000|2021-12-14 10:55:00|96.37||96.32||96.37||96.32||8
1639479310000|2021-12-14 10:55:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|2
1639479330000|2021-12-14 10:55:30|||||||||2
1639479360000|2021-12-14 10:56:00|96.42|96.34|96.42|96.29|96.42|96.34|96.42|96.29|92
1639479370000|2021-12-14 10:56:10|96.37|96.34|96.37|96.29|96.42|96.34|96.37|96.29|150
1639479380000|2021-12-14 10:56:20|||||||||38
1639479420000|2021-12-14 10:57:00|||||||||1
1639479440000|2021-12-14 10:57:20|||||||||101
1639479480000|2021-12-14 10:58:00|||||||||1
1639479500000|2021-12-14 10:58:20|||||||||64
1639479510000|2021-12-14 10:58:30|||||||||224
1639479520000|2021-12-14 10:58:40|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|53
1639479530000|2021-12-14 10:58:50|96.37||96.37||96.37||96.32||36
1639479540000|2021-12-14 10:59:00|96.32|96.29|96.37|96.24|96.37|96.29|96.32|96.24|8
1639479550000|2021-12-14 10:59:10||96.29||96.24||96.29||96.24|1
1639479560000|2021-12-14 10:59:20|96.32||96.32||96.32||96.32||0
1639479580000|2021-12-14 10:59:40|||||||||1
1639479600000|2021-12-14 11:00:00|||||||||1
1639479610000|2021-12-14 11:00:10|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|92
1639479620000|2021-12-14 11:00:20||96.29||96.29||96.29||96.29|0
1639479630000|2021-12-14 11:00:30|||||||||2
1639479640000|2021-12-14 11:00:40||96.24||96.29||96.29||96.24|4
1639479650000|2021-12-14 11:00:50|||||||||1
1639479660000|2021-12-14 11:01:00|96.42||96.37||96.42||96.37||19
1639479670000|2021-12-14 11:01:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|0
1639479680000|2021-12-14 11:01:20||96.29||96.34||96.34||96.29|0
1639479710000|2021-12-14 11:01:50|96.47||96.47||96.47||96.47||2
1639479720000|2021-12-14 11:02:00|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.34|1
1639479730000|2021-12-14 11:02:10|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|0
1639479740000|2021-12-14 11:02:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|0
1639479750000|2021-12-14 11:02:30|||||||||1
1639479780000|2021-12-14 11:03:00||96.34||96.34||96.39||96.34|1
1639479790000|2021-12-14 11:03:10||96.39||96.34||96.39||96.34|1
1639479800000|2021-12-14 11:03:20|||||||||1
1639479810000|2021-12-14 11:03:30||96.39||96.39||96.39||96.39|0
1639479830000|2021-12-14 11:03:50|||||||||110
1639479840000|2021-12-14 11:04:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|80
1639479860000|2021-12-14 11:04:20|||||||||1
1639479870000|2021-12-14 11:04:30|||||||||2
1639479890000|2021-12-14 11:04:50|||||||||19
1639479900000|2021-12-14 11:05:00|96.57||96.52||96.57||96.52||123
1639479910000|2021-12-14 11:05:10|96.57||96.57||96.57||96.57||16
1639479920000|2021-12-14 11:05:20||96.49||96.49||96.49||96.49|0
1639479930000|2021-12-14 11:05:30|||||||||1
1639479950000|2021-12-14 11:05:50|||||||||6463
1639479980000|2021-12-14 11:06:20|||||||||1
1639480000000|2021-12-14 11:06:40|||||||||1
1639480010000|2021-12-14 11:06:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|1502
1639480020000|2021-12-14 11:07:00|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|271
1639480030000|2021-12-14 11:07:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|10
1639480060000|2021-12-14 11:07:40|||||||||33
1639480070000|2021-12-14 11:07:50|||||||||1
1639480080000|2021-12-14 11:08:00|||||||||74
1639480120000|2021-12-14 11:08:40|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|16
1639480130000|2021-12-14 11:08:50||96.49||96.54||96.54||96.49|0
1639480140000|2021-12-14 11:09:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|234
1639480170000|2021-12-14 11:09:30|||||||||32
1639480190000|2021-12-14 11:09:50|||||||||1
1639480200000|2021-12-14 11:10:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|57
1639480210000|2021-12-14 11:10:10|96.72||96.72||96.72||96.72||2
1639480220000|2021-12-14 11:10:20|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|2
1639480230000|2021-12-14 11:10:30|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|1
1639480240000|2021-12-14 11:10:40||96.64||96.64||96.64||96.64|1
1639480290000|2021-12-14 11:11:30|||||||||1
1639480300000|2021-12-14 11:11:40|||||||||22
1639480310000|2021-12-14 11:11:50|||||||||2
1639480330000|2021-12-14 11:12:10|||||||||1
1639480340000|2021-12-14 11:12:20|||||||||1
1639480350000|2021-12-14 11:12:30|||||||||1
1639480360000|2021-12-14 11:12:40|||||||||32
1639480370000|2021-12-14 11:12:50|96.77||96.77||96.77||96.77||4
1639480380000|2021-12-14 11:13:00||96.69||96.69||96.69||96.69|0
1639480390000|2021-12-14 11:13:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|4
1639480430000|2021-12-14 11:13:50|||||||||3557
1639480440000|2021-12-14 11:14:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|3
1639480450000|2021-12-14 11:14:10|||||||||5200
1639480460000|2021-12-14 11:14:20|96.72||96.67||96.72||96.67||1651
1639480470000|2021-12-14 11:14:30|||||||||1
1639480490000|2021-12-14 11:14:50|||||||||1
1639480500000|2021-12-14 11:15:00|||||||||2
1639480510000|2021-12-14 11:15:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|2
1639480530000|2021-12-14 11:15:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|5
1639480560000|2021-12-14 11:16:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|2
1639480570000|2021-12-14 11:16:10|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|11
1639480580000|2021-12-14 11:16:20|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|1
1639480590000|2021-12-14 11:16:30||96.59||96.59||96.59||96.59|1
1639480610000|2021-12-14 11:16:50|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|2721
1639480620000|2021-12-14 11:17:00|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|0
1639480630000|2021-12-14 11:17:10|96.62||96.62||96.62||96.62||0
1639480640000|2021-12-14 11:17:20|||||||||1
1639480660000|2021-12-14 11:17:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|2
1639480680000|2021-12-14 11:18:00||96.44||96.49||96.49||96.44|3
1639480700000|2021-12-14 11:18:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|1
1639480710000|2021-12-14 11:18:30|||||||||1
1639480720000|2021-12-14 11:18:40|||||||||1
1639480740000|2021-12-14 11:19:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639480770000|2021-12-14 11:19:30|||||||||1
1639480780000|2021-12-14 11:19:40|||||||||1
1639480790000|2021-12-14 11:19:50|||||||||1
1639480800000|2021-12-14 11:20:00||96.44||96.49||96.49||96.44|6087
1639480820000|2021-12-14 11:20:20|||||||||1
1639480860000|2021-12-14 11:21:00||96.44||96.44||96.44||96.44|3
1639480870000|2021-12-14 11:21:10||96.49||96.49||96.49||96.49|0
1639480890000|2021-12-14 11:21:30|96.62||96.62||96.62||96.57||18232
1639480900000|2021-12-14 11:21:40||96.54||96.49||96.54||96.49|0
1639480910000|2021-12-14 11:21:50|96.57||96.62||96.62||96.57||16
1639480920000|2021-12-14 11:22:00||96.54||96.54||96.54||96.54|1
1639480940000|2021-12-14 11:22:20|||||||||3
1639480970000|2021-12-14 11:22:50|||||||||2
1639480980000|2021-12-14 11:23:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|3
1639480990000|2021-12-14 11:23:10|||||||||1
1639481020000|2021-12-14 11:23:40|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|2
1639481030000|2021-12-14 11:23:50||96.54||96.54||96.54||96.54|0
1639481040000|2021-12-14 11:24:00||96.49||96.49||96.49||96.49|2
1639481050000|2021-12-14 11:24:10||96.54||96.49||96.54||96.49|0
1639481060000|2021-12-14 11:24:20||96.54||96.49||96.54||96.49|225
1639481070000|2021-12-14 11:24:30|96.57||96.57||96.62||96.57||0
1639481100000|2021-12-14 11:25:00|||||||||1
1639481110000|2021-12-14 11:25:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|2
1639481130000|2021-12-14 11:25:30|||||||||1
1639481140000|2021-12-14 11:25:40|||||||||8709
1639481160000|2021-12-14 11:26:00|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|3
1639481170000|2021-12-14 11:26:10|96.62||96.62||96.62||96.62||1
1639481180000|2021-12-14 11:26:20||96.54||96.54||96.54||96.54|0
1639481190000|2021-12-14 11:26:30|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|0
1639481200000|2021-12-14 11:26:40|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|1
1639481210000|2021-12-14 11:26:50|96.62||96.57||96.62||96.57||0
1639481220000|2021-12-14 11:27:00|96.62||96.57||96.62||96.57||0
1639481230000|2021-12-14 11:27:10|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|47
1639481240000|2021-12-14 11:27:20|96.52||96.52||96.52||96.52||0
1639481260000|2021-12-14 11:27:40|||||||||2
1639481270000|2021-12-14 11:27:50|96.57||96.57||96.57||96.52||9
1639481280000|2021-12-14 11:28:00|96.52||96.52||96.57||96.52||0
1639481290000|2021-12-14 11:28:10|||||||||2
1639481300000|2021-12-14 11:28:20|||||||||1
1639481330000|2021-12-14 11:28:50|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|0
1639481340000|2021-12-14 11:29:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|0
1639481350000|2021-12-14 11:29:10|||||||||2
1639481400000|2021-12-14 11:30:00|96.62||96.62||96.62||96.57||1
1639481410000|2021-12-14 11:30:10|96.57||96.62||96.62||96.57||1
1639481420000|2021-12-14 11:30:20||96.54||96.49||96.54||96.49|2
1639481440000|2021-12-14 11:30:40|96.57||96.57||96.62||96.57||1
1639481450000|2021-12-14 11:30:50|96.62||96.62||96.62||96.57||0
1639481470000|2021-12-14 11:31:10|96.57||96.57||96.62||96.57||1
1639481480000|2021-12-14 11:31:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|1
1639481500000|2021-12-14 11:31:40|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|92
1639481510000|2021-12-14 11:31:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1639481520000|2021-12-14 11:32:00|||||||||1
1639481530000|2021-12-14 11:32:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|8
1639481540000|2021-12-14 11:32:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|0
1639481550000|2021-12-14 11:32:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1639481560000|2021-12-14 11:32:40|||||||||1
1639481630000|2021-12-14 11:33:50|||||||||32
1639481640000|2021-12-14 11:34:00|||||||||1
1639481650000|2021-12-14 11:34:10|||||||||1848
1639481660000|2021-12-14 11:34:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|1916
1639481680000|2021-12-14 11:34:40|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|1822
1639481690000|2021-12-14 11:34:50|||||||||1
1639481700000|2021-12-14 11:35:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|7
1639481760000|2021-12-14 11:36:00|||||||||2
1639481770000|2021-12-14 11:36:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|33
1639481780000|2021-12-14 11:36:20|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|1
1639481790000|2021-12-14 11:36:30||96.54||96.49||96.54||96.49|0
1639481800000|2021-12-14 11:36:40|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|0
1639481820000|2021-12-14 11:37:00||96.44||96.44||96.44||96.44|14
1639481830000|2021-12-14 11:37:10|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.49|1
1639481870000|2021-12-14 11:37:50|96.62||96.57||96.62||96.57||1
1639481880000|2021-12-14 11:38:00|96.62||96.62||96.62||96.57||0
1639481890000|2021-12-14 11:38:10|||||||||2
1639481900000|2021-12-14 11:38:20|96.57||96.57||96.57||96.57||7
1639481910000|2021-12-14 11:38:30|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|1
1639481920000|2021-12-14 11:38:40||96.54||96.49||96.54||96.49|0
1639481930000|2021-12-14 11:38:50|96.57||96.57||96.57||96.57||1
1639481940000|2021-12-14 11:39:00|||||||||161
1639481950000|2021-12-14 11:39:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|44
1639481960000|2021-12-14 11:39:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|106
1639481980000|2021-12-14 11:39:40|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|1847
1639481990000|2021-12-14 11:39:50|96.57||96.52||96.57||96.52||1845
1639482000000|2021-12-14 11:40:00|||||||||7
1639482010000|2021-12-14 11:40:10|||||||||100
1639482030000|2021-12-14 11:40:30|96.57||96.52||96.57||96.52||0
1639482050000|2021-12-14 11:40:50|||||||||1
1639482060000|2021-12-14 11:41:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|9
1639482070000|2021-12-14 11:41:10|96.52||96.52||96.52||96.47||0
1639482080000|2021-12-14 11:41:20|96.47||96.47||96.52||96.47||0
1639482090000|2021-12-14 11:41:30|96.52||96.47||96.52||96.47||0
1639482100000|2021-12-14 11:41:40|||||||||2
1639482120000|2021-12-14 11:42:00|||||||||1
1639482130000|2021-12-14 11:42:10|||||||||2
1639482140000|2021-12-14 11:42:20||96.34||96.34||96.34||96.34|10
1639482150000|2021-12-14 11:42:30|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.34|0
1639482160000|2021-12-14 11:42:40|96.47||96.47||96.47||96.47||0
1639482170000|2021-12-14 11:42:50|96.42||96.42||96.47||96.42||0
1639482180000|2021-12-14 11:43:00|96.47||96.47||96.47||96.42||7
1639482190000|2021-12-14 11:43:10|96.42||96.47||96.47||96.42||1
1639482200000|2021-12-14 11:43:20|96.42||96.47||96.47||96.42||0
1639482210000|2021-12-14 11:43:30|||||||||1
1639482220000|2021-12-14 11:43:40|96.42||96.42||96.42||96.42||0
1639482240000|2021-12-14 11:44:00|||||||||7
1639482250000|2021-12-14 11:44:10|||||||||1
1639482260000|2021-12-14 11:44:20|||||||||1
1639482300000|2021-12-14 11:45:00|96.47||96.47||96.47||96.42||15
1639482310000|2021-12-14 11:45:10||96.39||96.39||96.39||96.39|2000
1639482320000|2021-12-14 11:45:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|2004
1639482330000|2021-12-14 11:45:30|||||||||2
1639482350000|2021-12-14 11:45:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|39
1639482360000|2021-12-14 11:46:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|7
1639482370000|2021-12-14 11:46:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|108
1639482390000|2021-12-14 11:46:30|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|15
1639482400000|2021-12-14 11:46:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|14
1639482430000|2021-12-14 11:47:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|20
1639482450000|2021-12-14 11:47:30|||||||||1
1639482460000|2021-12-14 11:47:40|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|2
1639482470000|2021-12-14 11:47:50|||||||||1
1639482480000|2021-12-14 11:48:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|7
1639482510000|2021-12-14 11:48:30||96.39||96.39||96.39||96.39|5
1639482520000|2021-12-14 11:48:40|96.47||96.47||96.52||96.47||0
1639482540000|2021-12-14 11:49:00|||||||||1
1639482560000|2021-12-14 11:49:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|33
1639482580000|2021-12-14 11:49:40|||||||||1
1639482590000|2021-12-14 11:49:50||96.39||96.39||96.44||96.39|0
1639482600000|2021-12-14 11:50:00|96.47|96.44|96.47|96.34|96.47|96.44|96.47|96.34|7
1639482610000|2021-12-14 11:50:10|96.42|96.39|96.47|96.39|96.47|96.39|96.42|96.34|1
1639482670000|2021-12-14 11:51:10|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|300
1639482680000|2021-12-14 11:51:20|||||||||2
1639482690000|2021-12-14 11:51:30|96.52||96.52||96.52||96.52||60
1639482700000|2021-12-14 11:51:40||96.44||96.39||96.44||96.39|1
1639482710000|2021-12-14 11:51:50|96.47||96.47||96.47||96.47||0
1639482720000|2021-12-14 11:52:00|||||||||6
1639482750000|2021-12-14 11:52:30|||||||||1
1639482760000|2021-12-14 11:52:40|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|4
1639482770000|2021-12-14 11:52:50||96.39||96.39||96.39||96.39|0
1639482790000|2021-12-14 11:53:10|||||||||1
1639482800000|2021-12-14 11:53:20|||||||||7
1639482820000|2021-12-14 11:53:40|||||||||1
1639482850000|2021-12-14 11:54:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|16
1639482880000|2021-12-14 11:54:40|96.47||96.42||96.47||96.42||9
1639482890000|2021-12-14 11:54:50|96.47||96.42||96.47||96.42||1
1639482900000|2021-12-14 11:55:00|96.47||96.42||96.47||96.42||6
1639482910000|2021-12-14 11:55:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|4
1639482940000|2021-12-14 11:55:40|96.52||96.47||96.52||96.47||24
1639482960000|2021-12-14 11:56:00|96.52||96.47||96.52||96.47||8
1639482970000|2021-12-14 11:56:10|96.52||96.47||96.52||96.47||2
1639483000000|2021-12-14 11:56:40|||||||||1
1639483020000|2021-12-14 11:57:00|||||||||7
1639483030000|2021-12-14 11:57:10|||||||||3
1639483050000|2021-12-14 11:57:30|||||||||5
1639483060000|2021-12-14 11:57:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|3
1639483080000|2021-12-14 11:58:00|96.47||96.47||96.47||96.47||26
1639483090000|2021-12-14 11:58:10|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.34|7
1639483100000|2021-12-14 11:58:20|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|1
1639483140000|2021-12-14 11:59:00|96.52|96.44|96.52|96.39|96.52|96.44|96.47|96.39|172
1639483150000|2021-12-14 11:59:10|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.39|0
1639483170000|2021-12-14 11:59:30|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|23
1639483180000|2021-12-14 11:59:40||96.44||96.44||96.44||96.44|0
1639483200000|2021-12-14 12:00:00|||||||||12
1639483220000|2021-12-14 12:00:20|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.49|1
1639483230000|2021-12-14 12:00:30||96.44||96.49||96.49||96.44|1
1639483240000|2021-12-14 12:00:40||96.44||96.44||96.44||96.44|1
1639483250000|2021-12-14 12:00:50|96.52|96.49|96.57|96.44|96.57|96.49|96.52|96.44|17
1639483260000|2021-12-14 12:01:00||96.49||96.49||96.49||96.49|1
1639483310000|2021-12-14 12:01:50|||||||||1
1639483320000|2021-12-14 12:02:00|||||||||2
1639483330000|2021-12-14 12:02:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|36
1639483350000|2021-12-14 12:02:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|9
1639483360000|2021-12-14 12:02:40|96.62||96.62||96.62||96.57||0
1639483370000|2021-12-14 12:02:50|||||||||1
1639483380000|2021-12-14 12:03:00||96.54||96.54||96.54||96.54|1
1639483390000|2021-12-14 12:03:10|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|12
1639483400000|2021-12-14 12:03:20|96.57||96.62||96.62||96.57||1
1639483410000|2021-12-14 12:03:30||96.54||96.54||96.54||96.54|0
1639483420000|2021-12-14 12:03:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|3
1639483430000|2021-12-14 12:03:50|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|0
1639483440000|2021-12-14 12:04:00||96.54||96.54||96.54||96.54|0
1639483450000|2021-12-14 12:04:10|||||||||4
1639483470000|2021-12-14 12:04:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|47
1639483480000|2021-12-14 12:04:40|||||||||320
1639483490000|2021-12-14 12:04:50|||||||||321
1639483520000|2021-12-14 12:05:20|||||||||1
1639483540000|2021-12-14 12:05:40|||||||||38
1639483560000|2021-12-14 12:06:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|25
1639483580000|2021-12-14 12:06:20||96.49||96.49||96.49||96.49|9
1639483590000|2021-12-14 12:06:30|96.57||96.57||96.57||96.57||2
1639483600000|2021-12-14 12:06:40|96.62||96.57||96.62||96.57||1
1639483610000|2021-12-14 12:06:50|||||||||1
1639483620000|2021-12-14 12:07:00|||||||||1
1639483640000|2021-12-14 12:07:20|||||||||1
1639483660000|2021-12-14 12:07:40|||||||||1
1639483690000|2021-12-14 12:08:10|||||||||422
1639483720000|2021-12-14 12:08:40|||||||||1
1639483730000|2021-12-14 12:08:50|||||||||1
1639483740000|2021-12-14 12:09:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|29
1639483750000|2021-12-14 12:09:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|7
1639483780000|2021-12-14 12:09:40|||||||||500
1639483790000|2021-12-14 12:09:50|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|19
1639483800000|2021-12-14 12:10:00||96.49||96.49||96.49||96.49|3
1639483840000|2021-12-14 12:10:40|||||||||1
1639483850000|2021-12-14 12:10:50|||||||||6
1639483860000|2021-12-14 12:11:00|||||||||158
1639483870000|2021-12-14 12:11:10|||||||||421
1639483910000|2021-12-14 12:11:50|||||||||1
1639483920000|2021-12-14 12:12:00|||||||||9
1639483930000|2021-12-14 12:12:10|||||||||2
1639483940000|2021-12-14 12:12:20|||||||||1
1639483950000|2021-12-14 12:12:30|||||||||2
1639483960000|2021-12-14 12:12:40|||||||||3
1639483970000|2021-12-14 12:12:50|||||||||3
1639483980000|2021-12-14 12:13:00|||||||||2
1639483990000|2021-12-14 12:13:10|||||||||2
1639484000000|2021-12-14 12:13:20|||||||||12
1639484010000|2021-12-14 12:13:30|||||||||1
1639484020000|2021-12-14 12:13:40|||||||||70
1639484030000|2021-12-14 12:13:50|||||||||8
1639484040000|2021-12-14 12:14:00|||||||||3
1639484050000|2021-12-14 12:14:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|26
1639484060000|2021-12-14 12:14:20|96.57||96.52||96.57||96.52||2
1639484070000|2021-12-14 12:14:30|||||||||3
1639484080000|2021-12-14 12:14:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|72
1639484090000|2021-12-14 12:14:50|||||||||100
1639484100000|2021-12-14 12:15:00|||||||||2
1639484110000|2021-12-14 12:15:10|||||||||44
1639484120000|2021-12-14 12:15:20|||||||||2
1639484130000|2021-12-14 12:15:30|||||||||11
1639484140000|2021-12-14 12:15:40|||||||||2
1639484160000|2021-12-14 12:16:00|||||||||22
1639484170000|2021-12-14 12:16:10|||||||||2
1639484180000|2021-12-14 12:16:20|||||||||2
1639484190000|2021-12-14 12:16:30|||||||||22960
1639484200000|2021-12-14 12:16:40|||||||||2
1639484210000|2021-12-14 12:16:50|||||||||4
1639484220000|2021-12-14 12:17:00|||||||||18
1639484230000|2021-12-14 12:17:10|||||||||2
1639484250000|2021-12-14 12:17:30|||||||||3
1639484260000|2021-12-14 12:17:40|||||||||1
1639484270000|2021-12-14 12:17:50|||||||||29
1639484280000|2021-12-14 12:18:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|19
1639484290000|2021-12-14 12:18:10|||||||||3
1639484300000|2021-12-14 12:18:20|||||||||4
1639484310000|2021-12-14 12:18:30|||||||||6
1639484320000|2021-12-14 12:18:40|||||||||5
1639484340000|2021-12-14 12:19:00|||||||||20
1639484350000|2021-12-14 12:19:10|||||||||11
1639484360000|2021-12-14 12:19:20|||||||||4
1639484370000|2021-12-14 12:19:30|||||||||3
1639484390000|2021-12-14 12:19:50|||||||||3
1639484400000|2021-12-14 12:20:00|||||||||9
1639484410000|2021-12-14 12:20:10|||||||||4
1639484420000|2021-12-14 12:20:20|||||||||4
1639484430000|2021-12-14 12:20:30|||||||||1
1639484440000|2021-12-14 12:20:40|||||||||3
1639484460000|2021-12-14 12:21:00|||||||||3
1639484470000|2021-12-14 12:21:10|||||||||3
1639484490000|2021-12-14 12:21:30|||||||||3
1639484500000|2021-12-14 12:21:40|||||||||1
1639484510000|2021-12-14 12:21:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|50
1639484520000|2021-12-14 12:22:00|||||||||38
1639484530000|2021-12-14 12:22:10|||||||||7
1639484550000|2021-12-14 12:22:30|||||||||3
1639484560000|2021-12-14 12:22:40|||||||||3
1639484570000|2021-12-14 12:22:50|||||||||1
1639484580000|2021-12-14 12:23:00|||||||||3
1639484600000|2021-12-14 12:23:20|||||||||3
1639484610000|2021-12-14 12:23:30|||||||||3
1639484630000|2021-12-14 12:23:50|||||||||3
1639484640000|2021-12-14 12:24:00|||||||||2
1639484650000|2021-12-14 12:24:10|||||||||21
1639484660000|2021-12-14 12:24:20|||||||||5
1639484690000|2021-12-14 12:24:50|||||||||3
1639484700000|2021-12-14 12:25:00|||||||||3
1639484710000|2021-12-14 12:25:10|||||||||1
1639484720000|2021-12-14 12:25:20|||||||||3
1639484730000|2021-12-14 12:25:30|||||||||4
1639484750000|2021-12-14 12:25:50|||||||||12
1639484760000|2021-12-14 12:26:00|||||||||4
1639484770000|2021-12-14 12:26:10|||||||||3
1639484780000|2021-12-14 12:26:20|||||||||1
1639484790000|2021-12-14 12:26:30|||||||||3
1639484810000|2021-12-14 12:26:50|||||||||3
1639484830000|2021-12-14 12:27:10|||||||||153
1639484840000|2021-12-14 12:27:20|||||||||4
1639484850000|2021-12-14 12:27:30|||||||||1
1639484860000|2021-12-14 12:27:40|||||||||3
1639484880000|2021-12-14 12:28:00|||||||||5
1639484890000|2021-12-14 12:28:10|||||||||3
1639484910000|2021-12-14 12:28:30|||||||||3
1639484920000|2021-12-14 12:28:40|||||||||4
1639484940000|2021-12-14 12:29:00|||||||||3
1639484960000|2021-12-14 12:29:20|||||||||3
1639484970000|2021-12-14 12:29:30|||||||||150
1639484980000|2021-12-14 12:29:40|||||||||3
1639484990000|2021-12-14 12:29:50|||||||||7
1639485010000|2021-12-14 12:30:10|||||||||3
1639485030000|2021-12-14 12:30:30|||||||||3
1639485050000|2021-12-14 12:30:50|||||||||23
1639485060000|2021-12-14 12:31:00|||||||||6
1639485080000|2021-12-14 12:31:20|||||||||4
1639485100000|2021-12-14 12:31:40|||||||||3
1639485120000|2021-12-14 12:32:00|||||||||4
1639485130000|2021-12-14 12:32:10|||||||||4
1639485140000|2021-12-14 12:32:20|||||||||1
1639485150000|2021-12-14 12:32:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|150
1639485160000|2021-12-14 12:32:40|||||||||26
1639485170000|2021-12-14 12:32:50|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|44
1639485180000|2021-12-14 12:33:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|61
1639485200000|2021-12-14 12:33:20|||||||||6
1639485220000|2021-12-14 12:33:40|||||||||7
1639485230000|2021-12-14 12:33:50|||||||||2
1639485240000|2021-12-14 12:34:00|||||||||17
1639485250000|2021-12-14 12:34:10|||||||||5
1639485260000|2021-12-14 12:34:20|||||||||6400
1639485270000|2021-12-14 12:34:30|||||||||150
1639485280000|2021-12-14 12:34:40|96.72||96.72||96.72||96.72||3782
1639485290000|2021-12-14 12:34:50|96.67||96.67||96.72||96.67||3
1639485300000|2021-12-14 12:35:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|6
1639485310000|2021-12-14 12:35:10|||||||||3
1639485320000|2021-12-14 12:35:20|||||||||3
1639485340000|2021-12-14 12:35:40|||||||||4
1639485350000|2021-12-14 12:35:50|||||||||1
1639485360000|2021-12-14 12:36:00|||||||||3
1639485370000|2021-12-14 12:36:10|||||||||1
1639485380000|2021-12-14 12:36:20|||||||||3
1639485390000|2021-12-14 12:36:30|||||||||3
1639485410000|2021-12-14 12:36:50|||||||||4
1639485420000|2021-12-14 12:37:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|37
1639485430000|2021-12-14 12:37:10|||||||||11
1639485440000|2021-12-14 12:37:20|||||||||3
1639485460000|2021-12-14 12:37:40|||||||||3
1639485480000|2021-12-14 12:38:00|||||||||4
1639485490000|2021-12-14 12:38:10|||||||||3
1639485510000|2021-12-14 12:38:30|||||||||3
1639485530000|2021-12-14 12:38:50|||||||||3
1639485550000|2021-12-14 12:39:10|||||||||8
1639485560000|2021-12-14 12:39:20|||||||||3
1639485570000|2021-12-14 12:39:30|||||||||186
1639485580000|2021-12-14 12:39:40|||||||||3
1639485600000|2021-12-14 12:40:00|||||||||3
1639485620000|2021-12-14 12:40:20|||||||||4
1639485630000|2021-12-14 12:40:30|||||||||3
1639485650000|2021-12-14 12:40:50|||||||||3
1639485660000|2021-12-14 12:41:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|328
1639485670000|2021-12-14 12:41:10|||||||||3
1639485680000|2021-12-14 12:41:20|||||||||4
1639485690000|2021-12-14 12:41:30|||||||||85
1639485700000|2021-12-14 12:41:40|||||||||4
1639485720000|2021-12-14 12:42:00|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|25
1639485740000|2021-12-14 12:42:20|||||||||3
1639485750000|2021-12-14 12:42:30|||||||||3
1639485760000|2021-12-14 12:42:40|||||||||1
1639485770000|2021-12-14 12:42:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|3
1639485780000|2021-12-14 12:43:00|||||||||3
1639485790000|2021-12-14 12:43:10|||||||||3
1639485800000|2021-12-14 12:43:20|||||||||91
1639485810000|2021-12-14 12:43:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|62
1639485820000|2021-12-14 12:43:40|96.62||96.57||96.62||96.57||33
1639485840000|2021-12-14 12:44:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|92
1639485860000|2021-12-14 12:44:20|||||||||3
1639485880000|2021-12-14 12:44:40|||||||||3
1639485890000|2021-12-14 12:44:50|||||||||3
1639485900000|2021-12-14 12:45:00|||||||||5
1639485910000|2021-12-14 12:45:10|||||||||3
1639485920000|2021-12-14 12:45:20|||||||||1
1639485930000|2021-12-14 12:45:30|||||||||3
1639485940000|2021-12-14 12:45:40|||||||||3
1639485970000|2021-12-14 12:46:10|||||||||4
1639485990000|2021-12-14 12:46:30|||||||||1503
1639486000000|2021-12-14 12:46:40|||||||||3
1639486010000|2021-12-14 12:46:50|||||||||6
1639486020000|2021-12-14 12:47:00|||||||||1500
1639486030000|2021-12-14 12:47:10|||||||||143
1639486040000|2021-12-14 12:47:20|||||||||1
1639486050000|2021-12-14 12:47:30|||||||||3
1639486060000|2021-12-14 12:47:40|||||||||3
1639486090000|2021-12-14 12:48:10|||||||||3
1639486100000|2021-12-14 12:48:20|||||||||3
1639486110000|2021-12-14 12:48:30|||||||||100
1639486120000|2021-12-14 12:48:40|||||||||10484
1639486130000|2021-12-14 12:48:50|||||||||3
1639486140000|2021-12-14 12:49:00|||||||||3
1639486150000|2021-12-14 12:49:10|||||||||6
1639486170000|2021-12-14 12:49:30|||||||||3
1639486190000|2021-12-14 12:49:50|||||||||4
1639486200000|2021-12-14 12:50:00|||||||||3
1639486220000|2021-12-14 12:50:20|||||||||3
1639486240000|2021-12-14 12:50:40|||||||||3
1639486250000|2021-12-14 12:50:50|||||||||34
1639486270000|2021-12-14 12:51:10|||||||||3
1639486290000|2021-12-14 12:51:30|||||||||3
1639486300000|2021-12-14 12:51:40|||||||||1
1639486310000|2021-12-14 12:51:50|||||||||3
1639486320000|2021-12-14 12:52:00|||||||||12
1639486340000|2021-12-14 12:52:20|||||||||2
1639486350000|2021-12-14 12:52:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|80
1639486360000|2021-12-14 12:52:40|||||||||5
1639486370000|2021-12-14 12:52:50|||||||||2
1639486380000|2021-12-14 12:53:00|||||||||9
1639486390000|2021-12-14 12:53:10|||||||||5
1639486410000|2021-12-14 12:53:30|||||||||2
1639486420000|2021-12-14 12:53:40|||||||||3
1639486430000|2021-12-14 12:53:50|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.64|115
1639486440000|2021-12-14 12:54:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|84
1639486450000|2021-12-14 12:54:10|||||||||2
1639486470000|2021-12-14 12:54:30|96.72||96.67||96.72||96.67||5
1639486490000|2021-12-14 12:54:50|||||||||2
1639486500000|2021-12-14 12:55:00|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|57
1639486510000|2021-12-14 12:55:10|96.62||96.67||96.67||96.62||2
1639486520000|2021-12-14 12:55:20|96.62||96.67||96.67||96.62||2
1639486530000|2021-12-14 12:55:30|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|5
1639486540000|2021-12-14 12:55:40|96.62||96.62||96.67||96.62||0
1639486550000|2021-12-14 12:55:50|96.67||96.67||96.67||96.67||2
1639486560000|2021-12-14 12:56:00|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|20
1639486570000|2021-12-14 12:56:10|||||||||2
1639486580000|2021-12-14 12:56:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|2
1639486590000|2021-12-14 12:56:30||96.54||96.54||96.54||96.54|6
1639486600000|2021-12-14 12:56:40|||||||||2
1639486610000|2021-12-14 12:56:50|||||||||2
1639486620000|2021-12-14 12:57:00|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|10
1639486640000|2021-12-14 12:57:20|||||||||3
1639486650000|2021-12-14 12:57:30|||||||||2
1639486660000|2021-12-14 12:57:40|||||||||2
1639486670000|2021-12-14 12:57:50|||||||||2
1639486680000|2021-12-14 12:58:00|||||||||2
1639486690000|2021-12-14 12:58:10|||||||||2
1639486710000|2021-12-14 12:58:30|||||||||8
1639486730000|2021-12-14 12:58:50|||||||||2
1639486740000|2021-12-14 12:59:00|||||||||2
1639486750000|2021-12-14 12:59:10|||||||||2
1639486760000|2021-12-14 12:59:20|||||||||2
1639486770000|2021-12-14 12:59:30|||||||||2
1639486780000|2021-12-14 12:59:40|||||||||3
1639486790000|2021-12-14 12:59:50|||||||||2
1639486800000|2021-12-14 13:00:00|||||||||1
1639486810000|2021-12-14 13:00:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|81
1639486820000|2021-12-14 13:00:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|32
1639486830000|2021-12-14 13:00:30|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|5
1639486840000|2021-12-14 13:00:40|96.62||96.62||96.62||96.57||4
1639486850000|2021-12-14 13:00:50|96.57||96.57||96.62||96.57||2
1639486860000|2021-12-14 13:01:00|||||||||4
1639486870000|2021-12-14 13:01:10|96.62||96.57||96.62||96.57||9
1639486880000|2021-12-14 13:01:20|96.62||96.62||96.62||96.57||5
1639486890000|2021-12-14 13:01:30||96.54||96.54||96.54||96.54|2
1639486900000|2021-12-14 13:01:40|||||||||4
1639486910000|2021-12-14 13:01:50|||||||||2
1639486930000|2021-12-14 13:02:10|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|39
1639486940000|2021-12-14 13:02:20|96.57||96.57||96.62||96.57||3
1639486950000|2021-12-14 13:02:30|||||||||2
1639486960000|2021-12-14 13:02:40|||||||||6
1639486970000|2021-12-14 13:02:50|||||||||2
1639486980000|2021-12-14 13:03:00|||||||||5545
1639486990000|2021-12-14 13:03:10|||||||||11
1639487000000|2021-12-14 13:03:20|96.62||96.57||96.62||96.57||4546
1639487010000|2021-12-14 13:03:30|||||||||4
1639487020000|2021-12-14 13:03:40|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|21
1639487030000|2021-12-14 13:03:50|||||||||3
1639487040000|2021-12-14 13:04:00|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|16
1639487050000|2021-12-14 13:04:10|||||||||2
1639487060000|2021-12-14 13:04:20|||||||||7
1639487070000|2021-12-14 13:04:30|||||||||2
1639487080000|2021-12-14 13:04:40|||||||||2
1639487090000|2021-12-14 13:04:50|||||||||2
1639487100000|2021-12-14 13:05:00|||||||||5
1639487110000|2021-12-14 13:05:10|||||||||4
1639487120000|2021-12-14 13:05:20|||||||||2
1639487130000|2021-12-14 13:05:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|37
1639487140000|2021-12-14 13:05:40|||||||||4
1639487150000|2021-12-14 13:05:50|||||||||4
1639487160000|2021-12-14 13:06:00|||||||||12
1639487170000|2021-12-14 13:06:10|||||||||3
1639487180000|2021-12-14 13:06:20|||||||||6
1639487190000|2021-12-14 13:06:30|||||||||5
1639487200000|2021-12-14 13:06:40|||||||||5
1639487210000|2021-12-14 13:06:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|113
1639487220000|2021-12-14 13:07:00|||||||||2
1639487230000|2021-12-14 13:07:10|||||||||8
1639487240000|2021-12-14 13:07:20|||||||||6
1639487250000|2021-12-14 13:07:30|||||||||5
1639487260000|2021-12-14 13:07:40|||||||||6
1639487270000|2021-12-14 13:07:50|96.62||96.62||96.62||96.62||218
1639487280000|2021-12-14 13:08:00|96.57|96.54|96.62|96.49|96.62|96.54|96.57|96.49|15
1639487290000|2021-12-14 13:08:10|96.57||96.57||96.57||96.57||8
1639487300000|2021-12-14 13:08:20|||||||||3
1639487310000|2021-12-14 13:08:30|||||||||8
1639487320000|2021-12-14 13:08:40|||||||||5
1639487330000|2021-12-14 13:08:50|||||||||5
1639487340000|2021-12-14 13:09:00|||||||||5
1639487350000|2021-12-14 13:09:10|||||||||3
1639487360000|2021-12-14 13:09:20|||||||||5
1639487370000|2021-12-14 13:09:30|||||||||5
1639487380000|2021-12-14 13:09:40|||||||||6
1639487390000|2021-12-14 13:09:50|||||||||5
1639487400000|2021-12-14 13:10:00|||||||||2
1639487410000|2021-12-14 13:10:10|||||||||14
1639487420000|2021-12-14 13:10:20|||||||||15
1639487430000|2021-12-14 13:10:30|||||||||5
1639487440000|2021-12-14 13:10:40|||||||||5
1639487450000|2021-12-14 13:10:50|96.62||96.57||96.62||96.57||6
1639487460000|2021-12-14 13:11:00|||||||||12
1639487470000|2021-12-14 13:11:10|96.62||96.57||96.62||96.57||3
1639487480000|2021-12-14 13:11:20|96.62||96.62||96.62||96.62||7
1639487490000|2021-12-14 13:11:30|96.57||96.57||96.62||96.57||3
1639487500000|2021-12-14 13:11:40|96.62||96.62||96.62||96.62||8
1639487510000|2021-12-14 13:11:50||96.54||96.54||96.54||96.54|3
1639487520000|2021-12-14 13:12:00|||||||||14
1639487530000|2021-12-14 13:12:10|||||||||5
1639487540000|2021-12-14 13:12:20|||||||||5
1639487550000|2021-12-14 13:12:30|||||||||5
1639487560000|2021-12-14 13:12:40|96.67||96.62||96.67||96.62||5
1639487570000|2021-12-14 13:12:50|||||||||6
1639487580000|2021-12-14 13:13:00|96.67||96.62||96.67||96.62||16
1639487590000|2021-12-14 13:13:10|||||||||5
1639487600000|2021-12-14 13:13:20|||||||||6
1639487610000|2021-12-14 13:13:30|||||||||5
1639487620000|2021-12-14 13:13:40|||||||||3
1639487630000|2021-12-14 13:13:50|||||||||10
1639487640000|2021-12-14 13:14:00|||||||||6
1639487670000|2021-12-14 13:14:30|||||||||13
1639487680000|2021-12-14 13:14:40|||||||||4
1639487690000|2021-12-14 13:14:50|||||||||3
1639487700000|2021-12-14 13:15:00|96.67||96.67||96.67||96.67||38
1639487710000|2021-12-14 13:15:10||96.59||96.59||96.59||96.59|6
1639487720000|2021-12-14 13:15:20|||||||||3
1639487730000|2021-12-14 13:15:30||96.54||96.54||96.54||96.54|63
1639487740000|2021-12-14 13:15:40||96.59||96.54||96.59||96.54|23
1639487750000|2021-12-14 13:15:50|96.62|96.59|96.67|96.54|96.67|96.59|96.62|96.54|95
1639487760000|2021-12-14 13:16:00|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|104
1639487770000|2021-12-14 13:16:10|||||||||3
1639487780000|2021-12-14 13:16:20|||||||||6
1639487800000|2021-12-14 13:16:40|||||||||6
1639487810000|2021-12-14 13:16:50|||||||||6
1639487820000|2021-12-14 13:17:00|||||||||3
1639487830000|2021-12-14 13:17:10|||||||||6
1639487840000|2021-12-14 13:17:20|||||||||4
1639487850000|2021-12-14 13:17:30|||||||||6
1639487860000|2021-12-14 13:17:40|||||||||6
1639487870000|2021-12-14 13:17:50|||||||||7
1639487880000|2021-12-14 13:18:00|||||||||6
1639487890000|2021-12-14 13:18:10|||||||||6
1639487900000|2021-12-14 13:18:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|75
1639487910000|2021-12-14 13:18:30|||||||||6
1639487920000|2021-12-14 13:18:40|||||||||44
1639487930000|2021-12-14 13:18:50|||||||||3
1639487940000|2021-12-14 13:19:00|||||||||13
1639487950000|2021-12-14 13:19:10|||||||||3
1639487960000|2021-12-14 13:19:20|||||||||3
1639487970000|2021-12-14 13:19:30|||||||||6
1639487980000|2021-12-14 13:19:40|||||||||16
1639487990000|2021-12-14 13:19:50|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|83
1639488000000|2021-12-14 13:20:00|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|19
1639488010000|2021-12-14 13:20:10|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|83
1639488020000|2021-12-14 13:20:20|||||||||6
1639488030000|2021-12-14 13:20:30|||||||||7
1639488040000|2021-12-14 13:20:40|96.67||96.67||96.67||96.62||10
1639488050000|2021-12-14 13:20:50|96.62||96.62||96.67||96.62||12
1639488060000|2021-12-14 13:21:00|||||||||159
1639488070000|2021-12-14 13:21:10||96.49||96.54||96.54||96.49|481
1639488080000|2021-12-14 13:21:20||96.49||96.54||96.54||96.49|18
1639488090000|2021-12-14 13:21:30|||||||||3
1639488100000|2021-12-14 13:21:40|||||||||6
1639488110000|2021-12-14 13:21:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|14
1639488120000|2021-12-14 13:22:00|||||||||3
1639488130000|2021-12-14 13:22:10|||||||||14
1639488140000|2021-12-14 13:22:20|||||||||3
1639488150000|2021-12-14 13:22:30|||||||||6
1639488160000|2021-12-14 13:22:40|||||||||7
1639488170000|2021-12-14 13:22:50|||||||||3
1639488180000|2021-12-14 13:23:00|96.62||96.62||96.62||96.62||14
1639488190000|2021-12-14 13:23:10|96.57||96.62||96.62||96.57||21
1639488200000|2021-12-14 13:23:20||96.54||96.54||96.54||96.49|8
1639488210000|2021-12-14 13:23:30|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|20
1639488220000|2021-12-14 13:23:40|96.57||96.62||96.62||96.57||3
1639488230000|2021-12-14 13:23:50|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|6
1639488240000|2021-12-14 13:24:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|14
1639488250000|2021-12-14 13:24:10|||||||||6
1639488260000|2021-12-14 13:24:20|96.67||96.62||96.67||96.62||11
1639488270000|2021-12-14 13:24:30|96.67||96.62||96.67||96.62||6
1639488280000|2021-12-14 13:24:40|||||||||3
1639488290000|2021-12-14 13:24:50|96.67||96.67||96.67||96.67||6
1639488300000|2021-12-14 13:25:00||96.59||96.59||96.59||96.59|3
1639488310000|2021-12-14 13:25:10|||||||||6
1639488320000|2021-12-14 13:25:20||96.54||96.54||96.54||96.54|97
1639488330000|2021-12-14 13:25:30|96.62||96.62||96.67||96.62||20
1639488340000|2021-12-14 13:25:40|96.67||96.67||96.67||96.67||12
1639488350000|2021-12-14 13:25:50|96.62||96.67||96.67||96.62||3
1639488360000|2021-12-14 13:26:00||96.59||96.59||96.59||96.59|3
1639488370000|2021-12-14 13:26:10||96.54||96.59||96.59||96.54|13
1639488380000|2021-12-14 13:26:20||96.54||96.59||96.59||96.54|4
1639488390000|2021-12-14 13:26:30||96.54||96.54||96.54||96.54|6
1639488400000|2021-12-14 13:26:40|96.62||96.67||96.67||96.62||7
1639488410000|2021-12-14 13:26:50|||||||||3
1639488420000|2021-12-14 13:27:00||96.59||96.59||96.59||96.59|6
1639488430000|2021-12-14 13:27:10||96.54||96.54||96.54||96.54|19
1639488440000|2021-12-14 13:27:20|96.62||96.62||96.62||96.62||4
1639488460000|2021-12-14 13:27:40|||||||||9
1639488470000|2021-12-14 13:27:50|||||||||6
1639488480000|2021-12-14 13:28:00|||||||||9
1639488490000|2021-12-14 13:28:10|||||||||7
1639488500000|2021-12-14 13:28:20|||||||||6
1639488510000|2021-12-14 13:28:30|||||||||3
1639488520000|2021-12-14 13:28:40|||||||||6
1639488530000|2021-12-14 13:28:50|||||||||7
1639488540000|2021-12-14 13:29:00|||||||||10
1639488550000|2021-12-14 13:29:10|||||||||6
1639488560000|2021-12-14 13:29:20|||||||||11
1639488570000|2021-12-14 13:29:30|||||||||26
1639488580000|2021-12-14 13:29:40||96.49||96.54||96.54||96.49|93
1639488590000|2021-12-14 13:29:50|||||||||3
1639488600000|2021-12-14 13:30:00|||||||||17
1639488610000|2021-12-14 13:30:10|||||||||15
1639488620000|2021-12-14 13:30:20|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|7
1639488630000|2021-12-14 13:30:30|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|2027
1639488640000|2021-12-14 13:30:40|||||||||9
1639488650000|2021-12-14 13:30:50|||||||||7
1639488660000|2021-12-14 13:31:00|||||||||8
1639488670000|2021-12-14 13:31:10|||||||||8
1639488680000|2021-12-14 13:31:20|||||||||10
1639488690000|2021-12-14 13:31:30|||||||||21
1639488700000|2021-12-14 13:31:40|||||||||7
1639488710000|2021-12-14 13:31:50|||||||||8
1639488720000|2021-12-14 13:32:00|||||||||9
1639488730000|2021-12-14 13:32:10|||||||||7
1639488740000|2021-12-14 13:32:20|||||||||8
1639488750000|2021-12-14 13:32:30|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|52
1639488760000|2021-12-14 13:32:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|19
1639488770000|2021-12-14 13:32:50|96.52||96.47||96.52||96.47||8
1639488780000|2021-12-14 13:33:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|92
1639488790000|2021-12-14 13:33:10||96.34||96.39||96.39||96.34|231
1639488800000|2021-12-14 13:33:20|96.42|96.34|96.47|96.34|96.47|96.34|96.42|96.34|68
1639488810000|2021-12-14 13:33:30|96.42||96.42||96.42||96.42||5
1639488820000|2021-12-14 13:33:40|96.37|96.29|96.37|96.29|96.42|96.29|96.37|96.29|314
1639488830000|2021-12-14 13:33:50|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|30
1639488840000|2021-12-14 13:34:00||96.34||96.34||96.34||96.34|19
1639488850000|2021-12-14 13:34:10|||||||||8
1639488860000|2021-12-14 13:34:20||96.29||96.34||96.34||96.29|52
1639488870000|2021-12-14 13:34:30|||||||||8
1639488880000|2021-12-14 13:34:40|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|14
1639488890000|2021-12-14 13:34:50|96.37||96.42||96.42||96.37||5
1639488900000|2021-12-14 13:35:00|96.37|96.34|96.42|96.29|96.42|96.34|96.37|96.29|56
1639488910000|2021-12-14 13:35:10|96.47|96.34|96.47|96.39|96.47|96.39|96.47|96.34|8
1639488920000|2021-12-14 13:35:20|96.52||96.52||96.52||96.52||14
1639488930000|2021-12-14 13:35:30|96.47||96.47||96.52||96.47||10
1639488940000|2021-12-14 13:35:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|69
1639488950000|2021-12-14 13:35:50|||||||||8
1639488960000|2021-12-14 13:36:00|96.37|96.29|96.42|96.29|96.42|96.34|96.37|96.29|84
1639488970000|2021-12-14 13:36:10|96.37|96.34|96.42|96.34|96.42|96.34|96.37|96.34|40
1639488980000|2021-12-14 13:36:20|||||||||8
1639488990000|2021-12-14 13:36:30||96.29||96.29||96.29||96.29|66
1639489000000|2021-12-14 13:36:40|||||||||9
1639489010000|2021-12-14 13:36:50|||||||||3
1639489020000|2021-12-14 13:37:00||96.34||96.29||96.34||96.29|51
1639489030000|2021-12-14 13:37:10||96.34||96.29||96.34||96.29|26
1639489040000|2021-12-14 13:37:20|||||||||10
1639489050000|2021-12-14 13:37:30|96.37||96.37||96.37||96.37||6
1639489060000|2021-12-14 13:37:40|96.42||96.42||96.42||96.37||9
1639489070000|2021-12-14 13:37:50|96.37|96.34|96.42|96.34|96.42|96.34|96.37|96.34|16
1639489080000|2021-12-14 13:38:00|96.37|96.29|96.37|96.29|96.42|96.29|96.37|96.29|514
1639489090000|2021-12-14 13:38:10|96.42||96.37||96.42||96.37||9
1639489100000|2021-12-14 13:38:20|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|43
1639489110000|2021-12-14 13:38:30|96.37|96.34|96.37|96.29|96.37|96.34|96.37|96.29|76
1639489120000|2021-12-14 13:38:40|||||||||10
1639489130000|2021-12-14 13:38:50|||||||||514
1639489140000|2021-12-14 13:39:00||96.24||96.29||96.29||96.24|33
1639489150000|2021-12-14 13:39:10|||||||||9
1639489160000|2021-12-14 13:39:20|||||||||60
1639489170000|2021-12-14 13:39:30|||||||||9
1639489180000|2021-12-14 13:39:40|||||||||6
1639489190000|2021-12-14 13:39:50|||||||||9
1639489200000|2021-12-14 13:40:00|||||||||11
1639489210000|2021-12-14 13:40:10|||||||||3
1639489220000|2021-12-14 13:40:20|||||||||9
1639489230000|2021-12-14 13:40:30|||||||||1740
1639489240000|2021-12-14 13:40:40|||||||||10
1639489250000|2021-12-14 13:40:50|||||||||9
1639489260000|2021-12-14 13:41:00|||||||||9
1639489270000|2021-12-14 13:41:10|||||||||9
1639489280000|2021-12-14 13:41:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|563
1639489290000|2021-12-14 13:41:30|||||||||6
1639489300000|2021-12-14 13:41:40|||||||||6
1639489310000|2021-12-14 13:41:50|||||||||6
1639489320000|2021-12-14 13:42:00|96.47||96.47||96.47||96.47||19
1639489330000|2021-12-14 13:42:10||96.39||96.34||96.39||96.34|35
1639489340000|2021-12-14 13:42:20|96.42||96.42||96.47||96.42||6
1639489350000|2021-12-14 13:42:30|||||||||6
1639489360000|2021-12-14 13:42:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|109
1639489370000|2021-12-14 13:42:50|96.42||96.42||96.42||96.37||9
1639489380000|2021-12-14 13:43:00||96.34||96.34||96.34||96.29|23
1639489390000|2021-12-14 13:43:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|234
1639489400000|2021-12-14 13:43:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|65
1639489410000|2021-12-14 13:43:30|96.37||96.32||96.37||96.32||39
1639489420000|2021-12-14 13:43:40|||||||||161
1639489430000|2021-12-14 13:43:50|||||||||175
1639489440000|2021-12-14 13:44:00|||||||||14
1639489450000|2021-12-14 13:44:10|||||||||6
1639489460000|2021-12-14 13:44:20|||||||||10
1639489470000|2021-12-14 13:44:30|||||||||6
1639489480000|2021-12-14 13:44:40|||||||||6
1639489490000|2021-12-14 13:44:50|||||||||13
1639489500000|2021-12-14 13:45:00|||||||||6
1639489510000|2021-12-14 13:45:10|||||||||10
1639489520000|2021-12-14 13:45:20|||||||||12
1639489530000|2021-12-14 13:45:30|||||||||7
1639489540000|2021-12-14 13:45:40|||||||||9
1639489550000|2021-12-14 13:45:50|||||||||567
1639489560000|2021-12-14 13:46:00|||||||||178
1639489570000|2021-12-14 13:46:10|||||||||88
1639489580000|2021-12-14 13:46:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|306
1639489590000|2021-12-14 13:46:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|216
1639489600000|2021-12-14 13:46:40|||||||||29
1639489610000|2021-12-14 13:46:50|96.27||96.27||96.27||96.27||240
1639489620000|2021-12-14 13:47:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.14|342
1639489630000|2021-12-14 13:47:10|||||||||6
1639489640000|2021-12-14 13:47:20|||||||||9
1639489650000|2021-12-14 13:47:30|||||||||9
1639489660000|2021-12-14 13:47:40|96.32||96.32||96.32||96.27||11
1639489670000|2021-12-14 13:47:50|96.27||96.27||96.27||96.27||9
1639489680000|2021-12-14 13:48:00|||||||||7
1639489690000|2021-12-14 13:48:10|||||||||9
1639489700000|2021-12-14 13:48:20|96.32||96.27||96.32||96.27||38
1639489710000|2021-12-14 13:48:30|||||||||3
1639489720000|2021-12-14 13:48:40|||||||||13
1639489730000|2021-12-14 13:48:50|||||||||9
1639489740000|2021-12-14 13:49:00|||||||||6
1639489750000|2021-12-14 13:49:10|||||||||6
1639489760000|2021-12-14 13:49:20|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|75
1639489770000|2021-12-14 13:49:30|||||||||6
1639489780000|2021-12-14 13:49:40|||||||||109
1639489790000|2021-12-14 13:49:50|||||||||6
1639489800000|2021-12-14 13:50:00|||||||||22
1639489810000|2021-12-14 13:50:10|||||||||9
1639489820000|2021-12-14 13:50:20|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.19|65
1639489830000|2021-12-14 13:50:30|||||||||10
1639489840000|2021-12-14 13:50:40|||||||||9
1639489850000|2021-12-14 13:50:50|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|34
1639489860000|2021-12-14 13:51:00|96.22||96.22||96.22||96.22||16
1639489870000|2021-12-14 13:51:10|||||||||7
1639489880000|2021-12-14 13:51:20|||||||||11
1639489890000|2021-12-14 13:51:30|||||||||5
1639489900000|2021-12-14 13:51:40|||||||||5
1639489910000|2021-12-14 13:51:50|||||||||11
1639489920000|2021-12-14 13:52:00|||||||||12
1639489930000|2021-12-14 13:52:10|||||||||8
1639489940000|2021-12-14 13:52:20|||||||||10
1639489950000|2021-12-14 13:52:30|||||||||8
1639489960000|2021-12-14 13:52:40|||||||||10
1639489970000|2021-12-14 13:52:50|96.27||96.27||96.27||96.22||16
1639489980000|2021-12-14 13:53:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.14|14
1639489990000|2021-12-14 13:53:10|||||||||11
1639490000000|2021-12-14 13:53:20|||||||||5
1639490010000|2021-12-14 13:53:30|96.32||96.27||96.32||96.27||12
1639490020000|2021-12-14 13:53:40|||||||||5
1639490030000|2021-12-14 13:53:50|||||||||5
1639490040000|2021-12-14 13:54:00|||||||||10
1639490050000|2021-12-14 13:54:10|96.32||96.27||96.32||96.27||18
1639490060000|2021-12-14 13:54:20|96.32||96.32||96.32||96.32||38
1639490070000|2021-12-14 13:54:30|96.27||96.27||96.27||96.27||14
1639490080000|2021-12-14 13:54:40|||||||||5
1639490090000|2021-12-14 13:54:50|||||||||10
1639490100000|2021-12-14 13:55:00|96.32||96.27||96.32||96.27||16
1639490110000|2021-12-14 13:55:10|96.32||96.32||96.32||96.27||468
1639490120000|2021-12-14 13:55:20|||||||||5
1639490130000|2021-12-14 13:55:30||96.24||96.19||96.24||96.19|17
1639490140000|2021-12-14 13:55:40|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|2520
1639490150000|2021-12-14 13:55:50|||||||||9
1639490160000|2021-12-14 13:56:00|||||||||2
1639490170000|2021-12-14 13:56:10|||||||||10
1639490180000|2021-12-14 13:56:20|96.32||96.27||96.32||96.27||30
1639490190000|2021-12-14 13:56:30|||||||||7
1639490200000|2021-12-14 13:56:40|||||||||8
1639490210000|2021-12-14 13:56:50|||||||||8
1639490220000|2021-12-14 13:57:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|16
1639490230000|2021-12-14 13:57:10|||||||||9
1639490240000|2021-12-14 13:57:20|||||||||8
1639490250000|2021-12-14 13:57:30|||||||||8
1639490260000|2021-12-14 13:57:40|||||||||8
1639490270000|2021-12-14 13:57:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|68
1639490280000|2021-12-14 13:58:00|||||||||5
1639490290000|2021-12-14 13:58:10|||||||||8
1639490300000|2021-12-14 13:58:20|||||||||12
1639490310000|2021-12-14 13:58:30||96.24||96.29||96.29||96.24|204
1639490320000|2021-12-14 13:58:40||96.24||96.24||96.24||96.24|11
1639490330000|2021-12-14 13:58:50|||||||||8
1639490340000|2021-12-14 13:59:00||96.29||96.29||96.29||96.29|8
1639490350000|2021-12-14 13:59:10|||||||||7
1639490360000|2021-12-14 13:59:20|||||||||8
1639490370000|2021-12-14 13:59:30|||||||||105
1639490380000|2021-12-14 13:59:40|||||||||618
1639490390000|2021-12-14 13:59:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|365
1639490400000|2021-12-14 14:00:00|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|63
1639490410000|2021-12-14 14:00:10|96.27||96.27||96.32||96.27||1519
1639490420000|2021-12-14 14:00:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.19|511
1639490430000|2021-12-14 14:00:30|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|12
1639490440000|2021-12-14 14:00:40|96.32||96.27||96.32||96.27||1506
1639490450000|2021-12-14 14:00:50|||||||||518
1639490460000|2021-12-14 14:01:00|||||||||6
1639490470000|2021-12-14 14:01:10|96.32||96.27||96.32||96.27||41
1639490480000|2021-12-14 14:01:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|3
1639490490000|2021-12-14 14:01:30|||||||||6
1639490500000|2021-12-14 14:01:40|||||||||6
1639490510000|2021-12-14 14:01:50|96.37||96.37||96.37||96.32||46
1639490520000|2021-12-14 14:02:00||96.29||96.29||96.29||96.29|12
1639490530000|2021-12-14 14:02:10|||||||||9
1639490540000|2021-12-14 14:02:20|||||||||7
1639490550000|2021-12-14 14:02:30|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|9
1639490570000|2021-12-14 14:02:50|96.42||96.37||96.42||96.37||22
1639490580000|2021-12-14 14:03:00|96.42||96.42||96.42||96.42||29
1639490590000|2021-12-14 14:03:10|96.37|96.34|96.37|96.29|96.42|96.34|96.37|96.29|2006
1639490600000|2021-12-14 14:03:20|||||||||6466
1639490610000|2021-12-14 14:03:30|||||||||6
1639490620000|2021-12-14 14:03:40|||||||||3
1639490630000|2021-12-14 14:03:50|||||||||7
1639490640000|2021-12-14 14:04:00|96.42||96.42||96.42||96.42||11
1639490650000|2021-12-14 14:04:10||96.34||96.34||96.34||96.34|9
1639490660000|2021-12-14 14:04:20||96.29||96.29||96.29||96.29|11
1639490670000|2021-12-14 14:04:30|96.37||96.42||96.42||96.37||58
1639490680000|2021-12-14 14:04:40||96.34||96.34||96.34||96.34|6
1639490690000|2021-12-14 14:04:50|||||||||6
1639490710000|2021-12-14 14:05:10|||||||||7
1639490720000|2021-12-14 14:05:20|||||||||4
1639490730000|2021-12-14 14:05:30|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|20
1639490740000|2021-12-14 14:05:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|13
1639490750000|2021-12-14 14:05:50|||||||||3
1639490760000|2021-12-14 14:06:00|96.37|96.29|96.42|96.29|96.42|96.34|96.37|96.29|17
1639490770000|2021-12-14 14:06:10|96.37||96.37||96.37||96.37||3
1639490780000|2021-12-14 14:06:20|||||||||6
1639490790000|2021-12-14 14:06:30|||||||||7
1639490800000|2021-12-14 14:06:40|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|42
1639490810000|2021-12-14 14:06:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|19
1639490820000|2021-12-14 14:07:00|||||||||9
1639490840000|2021-12-14 14:07:20|||||||||6
1639490850000|2021-12-14 14:07:30|||||||||3
1639490860000|2021-12-14 14:07:40|||||||||6
1639490870000|2021-12-14 14:07:50|||||||||7
1639490880000|2021-12-14 14:08:00|||||||||6
1639490890000|2021-12-14 14:08:10||96.24||96.29||96.29||96.24|273
1639490900000|2021-12-14 14:08:20|||||||||6
1639490910000|2021-12-14 14:08:30|||||||||6
1639490920000|2021-12-14 14:08:40|||||||||10656
1639490930000|2021-12-14 14:08:50|||||||||31
1639490950000|2021-12-14 14:09:10|||||||||9
1639490960000|2021-12-14 14:09:20|||||||||1
1639490970000|2021-12-14 14:09:30|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|12069
1639490980000|2021-12-14 14:09:40|96.32||96.37||96.37||96.32||3
1639490990000|2021-12-14 14:09:50|96.32||96.32||96.32||96.32||6
1639491000000|2021-12-14 14:10:00|96.37||96.37||96.37||96.32||38
1639491010000|2021-12-14 14:10:10|96.32||96.32||96.37||96.32||3
1639491020000|2021-12-14 14:10:20|||||||||6
1639491030000|2021-12-14 14:10:30|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|54
1639491040000|2021-12-14 14:10:40|96.32||96.27||96.32||96.27||3
1639491050000|2021-12-14 14:10:50|96.32||96.27||96.32||96.27||29
1639491060000|2021-12-14 14:11:00|96.32||96.32||96.32||96.27||14
1639491070000|2021-12-14 14:11:10||96.24||96.24||96.24||96.24|8
1639491080000|2021-12-14 14:11:20|||||||||6
1639491090000|2021-12-14 14:11:30|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|59
1639491100000|2021-12-14 14:11:40|96.27||96.27||96.27||96.27||3
1639491110000|2021-12-14 14:11:50|||||||||6
1639491120000|2021-12-14 14:12:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|23
1639491130000|2021-12-14 14:12:10|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|17
1639491140000|2021-12-14 14:12:20|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|6
1639491150000|2021-12-14 14:12:30|||||||||3
1639491160000|2021-12-14 14:12:40|||||||||6
1639491170000|2021-12-14 14:12:50|||||||||3
1639491180000|2021-12-14 14:13:00|||||||||3131
1639491190000|2021-12-14 14:13:10|||||||||6
1639491200000|2021-12-14 14:13:20|||||||||104
1639491210000|2021-12-14 14:13:30|||||||||9389
1639491220000|2021-12-14 14:13:40|||||||||3861
1639491230000|2021-12-14 14:13:50|96.37||96.32||96.37||96.32||43
1639491240000|2021-12-14 14:14:00|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.29|50
1639491250000|2021-12-14 14:14:10|||||||||3
1639491260000|2021-12-14 14:14:20|96.42||96.42||96.42||96.37||41
1639491270000|2021-12-14 14:14:30||96.34||96.34||96.34||96.34|7
1639491280000|2021-12-14 14:14:40|||||||||5
1639491290000|2021-12-14 14:14:50|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|39
1639491300000|2021-12-14 14:15:00|96.37|96.34|96.37|96.29|96.42|96.34|96.37|96.29|25
1639491310000|2021-12-14 14:15:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|5
1639491320000|2021-12-14 14:15:20||96.29||96.29||96.34||96.29|26
1639491330000|2021-12-14 14:15:30|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|4
1639491340000|2021-12-14 14:15:40|96.32||96.32||96.32||96.32||6
1639491350000|2021-12-14 14:15:50|||||||||6
1639491360000|2021-12-14 14:16:00|||||||||4
1639491370000|2021-12-14 14:16:10|||||||||3
1639491380000|2021-12-14 14:16:20|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|21
1639491390000|2021-12-14 14:16:30|96.27||96.27||96.32||96.27||5
1639491400000|2021-12-14 14:16:40|96.32||96.27||96.32||96.27||5
1639491410000|2021-12-14 14:16:50|96.32||96.32||96.32||96.27||5
1639491420000|2021-12-14 14:17:00|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|15
1639491430000|2021-12-14 14:17:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|63
1639491440000|2021-12-14 14:17:20|||||||||6
1639491450000|2021-12-14 14:17:30|||||||||3
1639491460000|2021-12-14 14:17:40|||||||||11
1639491470000|2021-12-14 14:17:50|||||||||5
1639491480000|2021-12-14 14:18:00|||||||||3
1639491490000|2021-12-14 14:18:10|||||||||5
1639491500000|2021-12-14 14:18:20||96.19||96.24||96.24||96.19|52
1639491510000|2021-12-14 14:18:30|||||||||6
1639491520000|2021-12-14 14:18:40|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|12
1639491530000|2021-12-14 14:18:50|||||||||22
1639491540000|2021-12-14 14:19:00|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.19|14
1639491550000|2021-12-14 14:19:10||96.24||96.19||96.24||96.19|11
1639491560000|2021-12-14 14:19:20|96.27||96.27||96.32||96.27||5
1639491570000|2021-12-14 14:19:30|||||||||5
1639491580000|2021-12-14 14:19:40|||||||||5
1639491590000|2021-12-14 14:19:50|||||||||3
1639491600000|2021-12-14 14:20:00|||||||||207
1639491610000|2021-12-14 14:20:10|96.32||96.32||96.32||96.32||10
1639491620000|2021-12-14 14:20:20|96.27||96.27||96.32||96.27||6
1639491630000|2021-12-14 14:20:30|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|8
1639491640000|2021-12-14 14:20:40|||||||||4
1639491650000|2021-12-14 14:20:50|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|43
1639491660000|2021-12-14 14:21:00|||||||||4
1639491670000|2021-12-14 14:21:10|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|14
1639491680000|2021-12-14 14:21:20|96.32||96.27||96.32||96.27||4
1639491690000|2021-12-14 14:21:30|||||||||4
1639491700000|2021-12-14 14:21:40|96.22|96.14|96.27|96.14|96.27|96.14|96.22|96.14|12
1639491710000|2021-12-14 14:21:50|96.22||96.22||96.22||96.22||4
1639491720000|2021-12-14 14:22:00|||||||||4
1639491730000|2021-12-14 14:22:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|174
1639491740000|2021-12-14 14:22:20|||||||||5
1639491750000|2021-12-14 14:22:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|348
1639491760000|2021-12-14 14:22:40|||||||||104
1639491770000|2021-12-14 14:22:50|||||||||40
1639491780000|2021-12-14 14:23:00|||||||||8
1639491790000|2021-12-14 14:23:10|||||||||3
1639491800000|2021-12-14 14:23:20|||||||||6
1639491810000|2021-12-14 14:23:30|||||||||4
1639491820000|2021-12-14 14:23:40|||||||||4
1639491830000|2021-12-14 14:23:50|||||||||7
1639491840000|2021-12-14 14:24:00|||||||||4
1639491850000|2021-12-14 14:24:10|||||||||6
1639491860000|2021-12-14 14:24:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|222
1639491870000|2021-12-14 14:24:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|285
1639491880000|2021-12-14 14:24:40|||||||||5
1639491890000|2021-12-14 14:24:50|||||||||115
1639491900000|2021-12-14 14:25:00|||||||||38
1639491910000|2021-12-14 14:25:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|408
1639491920000|2021-12-14 14:25:20|||||||||4
1639491930000|2021-12-14 14:25:30|||||||||13
1639491940000|2021-12-14 14:25:40|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|78
1639491950000|2021-12-14 14:25:50|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|51
1639491960000|2021-12-14 14:26:00||95.99||95.99||95.99||95.99|111
1639491970000|2021-12-14 14:26:10|96.07||96.12||96.12||96.07||5
1639491980000|2021-12-14 14:26:20|96.07||96.12||96.12||96.07||6
1639491990000|2021-12-14 14:26:30|96.07||96.12||96.12||96.07||4
1639492000000|2021-12-14 14:26:40|96.07||96.07||96.12||96.07||4
1639492010000|2021-12-14 14:26:50|96.12||96.07||96.12||96.07||4
1639492020000|2021-12-14 14:27:00|96.12||96.07||96.12||96.07||42
1639492030000|2021-12-14 14:27:10|||||||||6
1639492040000|2021-12-14 14:27:20|||||||||8
1639492050000|2021-12-14 14:27:30|||||||||54
1639492060000|2021-12-14 14:27:40|||||||||7
1639492070000|2021-12-14 14:27:50|||||||||4
1639492080000|2021-12-14 14:28:00|96.12||96.07||96.12||96.07||34
1639492090000|2021-12-14 14:28:10|||||||||2
1639492100000|2021-12-14 14:28:20|96.12||96.07||96.12||96.07||19
1639492110000|2021-12-14 14:28:30|96.12||96.12||96.12||96.12||6
1639492120000|2021-12-14 14:28:40|96.07||96.12||96.12||96.07||4
1639492130000|2021-12-14 14:28:50|96.07||96.07||96.12||96.07||6
1639492140000|2021-12-14 14:29:00|||||||||4
1639492150000|2021-12-14 14:29:10|||||||||8
1639492160000|2021-12-14 14:29:20|||||||||4
1639492170000|2021-12-14 14:29:30|||||||||2
1639492180000|2021-12-14 14:29:40|96.12||96.12||96.12||96.12||15
1639492190000|2021-12-14 14:29:50||96.04||96.04||96.04||96.04|8
1639492200000|2021-12-14 14:30:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|80
1639492210000|2021-12-14 14:30:10|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|78
1639492220000|2021-12-14 14:30:20|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|55
1639492230000|2021-12-14 14:30:30|96.22|96.14|96.22|96.14|96.27|96.19|96.17|96.09|13
1639492240000|2021-12-14 14:30:40||96.09||96.09||96.14||96.09|19
1639492250000|2021-12-14 14:30:50|96.27|96.14|96.22|96.14|96.27|96.14|96.22|96.14|2
1639492260000|2021-12-14 14:31:00||96.09||96.14||96.14||96.09|42
1639492270000|2021-12-14 14:31:10|96.27||96.22||96.27||96.22||4
1639492280000|2021-12-14 14:31:20|96.27|96.19|96.27|96.14|96.27|96.19|96.27|96.14|8
1639492290000|2021-12-14 14:31:30|96.22||96.22||96.22||96.22||0
1639492300000|2021-12-14 14:31:40|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|2
1639492310000|2021-12-14 14:31:50|96.32|96.24|96.32|96.19|96.32|96.24|96.27|96.19|23
1639492320000|2021-12-14 14:32:00|96.37|96.24|96.32|96.24|96.37|96.24|96.32|96.24|12
1639492330000|2021-12-14 14:32:10|96.37|96.29|96.37|96.24|96.37|96.29|96.32|96.24|49
1639492340000|2021-12-14 14:32:20|96.32||96.32||96.32||96.32||0
1639492360000|2021-12-14 14:32:40|96.27|96.19|96.27|96.19|96.32|96.19|96.27|96.19|52
1639492370000|2021-12-14 14:32:50|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.24|19
1639492380000|2021-12-14 14:33:00|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.24|110
1639492390000|2021-12-14 14:33:10|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|37
1639492400000|2021-12-14 14:33:20|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|25
1639492410000|2021-12-14 14:33:30|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|17
1639492420000|2021-12-14 14:33:40|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.19|23
1639492430000|2021-12-14 14:33:50|96.37||96.32||96.37||96.32||3
1639492440000|2021-12-14 14:34:00|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|9
1639492450000|2021-12-14 14:34:10|||||||||27
1639492470000|2021-12-14 14:34:30|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.29|51
1639492480000|2021-12-14 14:34:40|||||||||228
1639492490000|2021-12-14 14:34:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|4
1639492510000|2021-12-14 14:35:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|76
1639492520000|2021-12-14 14:35:20|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|432
1639492540000|2021-12-14 14:35:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.34|413
1639492550000|2021-12-14 14:35:50|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|593
1639492560000|2021-12-14 14:36:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|213
1639492570000|2021-12-14 14:36:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|70
1639492580000|2021-12-14 14:36:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|175
1639492590000|2021-12-14 14:36:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|36
1639492600000|2021-12-14 14:36:40|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|601
1639492610000|2021-12-14 14:36:50|||||||||1
1639492620000|2021-12-14 14:37:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|303
1639492660000|2021-12-14 14:37:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1939
1639492670000|2021-12-14 14:37:50|||||||||1691
1639492680000|2021-12-14 14:38:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|565
1639492690000|2021-12-14 14:38:10|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|30
1639492710000|2021-12-14 14:38:30|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|98
1639492720000|2021-12-14 14:38:40|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|53
1639492730000|2021-12-14 14:38:50|96.72||96.72||96.77||96.72||20
1639492740000|2021-12-14 14:39:00|||||||||4
1639492750000|2021-12-14 14:39:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|92
1639492760000|2021-12-14 14:39:20|96.72||96.67||96.72||96.67||0
1639492770000|2021-12-14 14:39:30|96.72||96.67||96.72||96.67||10002
1639492780000|2021-12-14 14:39:40|96.72||96.72||96.72||96.67||1
1639492790000|2021-12-14 14:39:50|96.67||96.67||96.72||96.67||4
1639492800000|2021-12-14 14:40:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|685
1639492810000|2021-12-14 14:40:10|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|246
1639492820000|2021-12-14 14:40:20|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|26
1639492830000|2021-12-14 14:40:30|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|114
1639492840000|2021-12-14 14:40:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|38
1639492850000|2021-12-14 14:40:50|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|6
1639492860000|2021-12-14 14:41:00|96.92||96.87||96.92||96.87||562
1639492870000|2021-12-14 14:41:10|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|18
1639492880000|2021-12-14 14:41:20|96.87||96.92||96.92||96.87||7
1639492890000|2021-12-14 14:41:30||96.84||96.84||96.84||96.84|50
1639492910000|2021-12-14 14:41:50|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|28
1639492920000|2021-12-14 14:42:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|41
1639492930000|2021-12-14 14:42:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|38
1639492940000|2021-12-14 14:42:20|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|9
1639492950000|2021-12-14 14:42:30|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|87
1639492960000|2021-12-14 14:42:40|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|4
1639492970000|2021-12-14 14:42:50|96.82||96.82||96.82||96.82||0
1639492980000|2021-12-14 14:43:00|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|21
1639492990000|2021-12-14 14:43:10||96.79||96.74||96.79||96.74|2
1639493000000|2021-12-14 14:43:20|96.82||96.87||96.87||96.82||0
1639493010000|2021-12-14 14:43:30|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|2839
1639493020000|2021-12-14 14:43:40|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|21
1639493030000|2021-12-14 14:43:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|9
1639493050000|2021-12-14 14:44:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|72
1639493060000|2021-12-14 14:44:20|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|18
1639493070000|2021-12-14 14:44:30|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|0
1639493080000|2021-12-14 14:44:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|0
1639493090000|2021-12-14 14:44:50|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.74|34
1639493100000|2021-12-14 14:45:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|120
1639493110000|2021-12-14 14:45:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|134
1639493120000|2021-12-14 14:45:20|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|80
1639493130000|2021-12-14 14:45:30|96.97||96.97||97.02||96.97||26
1639493140000|2021-12-14 14:45:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|124
1639493150000|2021-12-14 14:45:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|422
1639493160000|2021-12-14 14:46:00|||||||||21
1639493180000|2021-12-14 14:46:20||96.84||96.89||96.89||96.84|6406
1639493190000|2021-12-14 14:46:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|3767
1639493210000|2021-12-14 14:46:50|97.02||96.97||97.02||96.97||42
1639493220000|2021-12-14 14:47:00|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|112
1639493230000|2021-12-14 14:47:10|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|23
1639493240000|2021-12-14 14:47:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|3
1639493250000|2021-12-14 14:47:30|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|44
1639493260000|2021-12-14 14:47:40|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|4
1639493270000|2021-12-14 14:47:50|96.97||97.02||97.02||96.97||0
1639493280000|2021-12-14 14:48:00||96.94||96.94||96.94||96.89|9
1639493300000|2021-12-14 14:48:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|59
1639493310000|2021-12-14 14:48:30|97.02||96.97||97.02||96.97||0
1639493320000|2021-12-14 14:48:40|97.02||96.97||97.02||96.97||0
1639493340000|2021-12-14 14:49:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|0
1639493350000|2021-12-14 14:49:10|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|96
1639493360000|2021-12-14 14:49:20|||||||||1
1639493370000|2021-12-14 14:49:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|117
1639493390000|2021-12-14 14:49:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|62
1639493400000|2021-12-14 14:50:00|||||||||10
1639493410000|2021-12-14 14:50:10|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|68
1639493420000|2021-12-14 14:50:20|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|0
1639493430000|2021-12-14 14:50:30|97.07||97.07||97.07||97.02||145
1639493440000|2021-12-14 14:50:40|97.12|96.99|97.12|97.04|97.12|97.04|97.07|96.99|1
1639493450000|2021-12-14 14:50:50|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|39
1639493460000|2021-12-14 14:51:00|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|39
1639493470000|2021-12-14 14:51:10|97.07||97.07||97.07||97.02||13
1639493480000|2021-12-14 14:51:20|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|0
1639493490000|2021-12-14 14:51:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|4
1639493520000|2021-12-14 14:52:00|||||||||13
1639493530000|2021-12-14 14:52:10|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|28
1639493540000|2021-12-14 14:52:20|97.02|96.94|97.07|96.94|97.07|96.94|96.97|96.94|0
1639493550000|2021-12-14 14:52:30|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|7
1639493560000|2021-12-14 14:52:40|97.07||97.02||97.07||97.02||150
1639493570000|2021-12-14 14:52:50|||||||||1
1639493580000|2021-12-14 14:53:00|||||||||10
1639493590000|2021-12-14 14:53:10|||||||||29
1639493620000|2021-12-14 14:53:40|97.07||97.07||97.07||97.02||78
1639493630000|2021-12-14 14:53:50|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|7
1639493640000|2021-12-14 14:54:00|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|226
1639493650000|2021-12-14 14:54:10|97.12|96.99|97.12|97.04|97.12|97.04|97.12|96.99|8
1639493660000|2021-12-14 14:54:20|||||||||4
1639493690000|2021-12-14 14:54:50|||||||||1
1639493700000|2021-12-14 14:55:00|97.17||97.12||97.17||97.12||66
1639493710000|2021-12-14 14:55:10|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|17
1639493730000|2021-12-14 14:55:30|||||||||50
1639493740000|2021-12-14 14:55:40|||||||||7
1639493760000|2021-12-14 14:56:00|97.22|97.04|97.17|97.04|97.22|97.04|97.17|97.04|309
1639493770000|2021-12-14 14:56:10|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|18
1639493780000|2021-12-14 14:56:20|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.09|1
1639493790000|2021-12-14 14:56:30|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|1
1639493800000|2021-12-14 14:56:40||97.14||97.14||97.14||97.14|1
1639493820000|2021-12-14 14:57:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|35
1639493830000|2021-12-14 14:57:10|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|3
1639493840000|2021-12-14 14:57:20|97.27|97.19|97.27|97.14|97.27|97.19|97.27|97.14|22
1639493850000|2021-12-14 14:57:30|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.14|10
1639493860000|2021-12-14 14:57:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|4
1639493880000|2021-12-14 14:58:00|||||||||8
1639493890000|2021-12-14 14:58:10|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.09|22
1639493900000|2021-12-14 14:58:20|97.17|97.14|97.17|97.09|97.22|97.14|97.17|97.09|1
1639493910000|2021-12-14 14:58:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1639493920000|2021-12-14 14:58:40|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|124
1639493930000|2021-12-14 14:58:50|97.17||97.12||97.17||97.12||1
1639493940000|2021-12-14 14:59:00|||||||||7
1639493950000|2021-12-14 14:59:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|46
1639493960000|2021-12-14 14:59:20|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|5
1639493970000|2021-12-14 14:59:30|97.17|96.99|97.07|96.99|97.17|96.99|97.07|96.99|187
1639493980000|2021-12-14 14:59:40|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|49
1639493990000|2021-12-14 14:59:50|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|7
1639494000000|2021-12-14 15:00:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|87
1639494010000|2021-12-14 15:00:10|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|4
1639494020000|2021-12-14 15:00:20|97.12||97.07||97.12||97.07||0
1639494030000|2021-12-14 15:00:30||96.94||96.99||96.99||96.94|16
1639494040000|2021-12-14 15:00:40|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|42
1639494070000|2021-12-14 15:01:10|||||||||1
1639494080000|2021-12-14 15:01:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|48
1639494110000|2021-12-14 15:01:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|746
1639494120000|2021-12-14 15:02:00|97.17|97.09|97.17|97.09|97.17|97.14|97.17|97.09|51
1639494130000|2021-12-14 15:02:10|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|6
1639494140000|2021-12-14 15:02:20|97.17||97.17||97.17||97.17||600
1639494160000|2021-12-14 15:02:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|9
1639494170000|2021-12-14 15:02:50|97.17||97.12||97.17||97.12||0
1639494180000|2021-12-14 15:03:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|2710
1639494190000|2021-12-14 15:03:10||96.99||97.04||97.04||96.99|0
1639494200000|2021-12-14 15:03:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1751
1639494220000|2021-12-14 15:03:40||97.04||97.09||97.09||97.04|38
1639494240000|2021-12-14 15:04:00||97.04||97.09||97.09||97.04|95
1639494270000|2021-12-14 15:04:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|117
1639494280000|2021-12-14 15:04:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|384
1639494290000|2021-12-14 15:04:50|||||||||2552
1639494300000|2021-12-14 15:05:00||97.04||97.04||97.09||97.04|2462
1639494310000|2021-12-14 15:05:10|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|14
1639494320000|2021-12-14 15:05:20|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.09|106
1639494330000|2021-12-14 15:05:30|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.14|0
1639494350000|2021-12-14 15:05:50|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|39
1639494360000|2021-12-14 15:06:00||97.19||97.14||97.19||97.14|37
1639494370000|2021-12-14 15:06:10||97.19||97.19||97.19||97.19|0
1639494380000|2021-12-14 15:06:20|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|51
1639494400000|2021-12-14 15:06:40|||||||||1
1639494410000|2021-12-14 15:06:50|||||||||1
1639494420000|2021-12-14 15:07:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|86
1639494430000|2021-12-14 15:07:10|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|9
1639494440000|2021-12-14 15:07:20|||||||||2
1639494470000|2021-12-14 15:07:50|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|16
1639494480000|2021-12-14 15:08:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|48
1639494490000|2021-12-14 15:08:10|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|1
1639494520000|2021-12-14 15:08:40|||||||||1
1639494530000|2021-12-14 15:08:50|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|3271
1639494540000|2021-12-14 15:09:00|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.14|30
1639494550000|2021-12-14 15:09:10|||||||||100
1639494570000|2021-12-14 15:09:30||97.14||97.19||97.19||97.14|4
1639494580000|2021-12-14 15:09:40|||||||||1
1639494590000|2021-12-14 15:09:50|||||||||100
1639494600000|2021-12-14 15:10:00||97.14||97.19||97.19||97.14|87
1639494610000|2021-12-14 15:10:10|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|66
1639494630000|2021-12-14 15:10:30|||||||||1
1639494640000|2021-12-14 15:10:40|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|60
1639494650000|2021-12-14 15:10:50|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|3
1639494660000|2021-12-14 15:11:00|97.27||97.27||97.27||97.22||25
1639494670000|2021-12-14 15:11:10|97.22||97.22||97.27||97.22||0
1639494680000|2021-12-14 15:11:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|4
1639494690000|2021-12-14 15:11:30||97.04||97.09||97.09||97.04|16
1639494700000|2021-12-14 15:11:40|97.22||97.22||97.22||97.17||5
1639494710000|2021-12-14 15:11:50|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|12
1639494720000|2021-12-14 15:12:00|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|9
1639494730000|2021-12-14 15:12:10|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.09|7
1639494740000|2021-12-14 15:12:20|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|0
1639494750000|2021-12-14 15:12:30|97.22|97.14|97.22|97.09|97.22|97.14|97.22|97.09|3
1639494760000|2021-12-14 15:12:40|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|6
1639494770000|2021-12-14 15:12:50|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|809
1639494780000|2021-12-14 15:13:00|||||||||7
1639494790000|2021-12-14 15:13:10||97.04||97.04||97.09||97.04|5
1639494800000|2021-12-14 15:13:20|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|3
1639494810000|2021-12-14 15:13:30|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|2500
1639494820000|2021-12-14 15:13:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|969
1639494830000|2021-12-14 15:13:50|||||||||2501
1639494840000|2021-12-14 15:14:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|43
1639494850000|2021-12-14 15:14:10|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|68
1639494870000|2021-12-14 15:14:30|||||||||5336
1639494880000|2021-12-14 15:14:40|||||||||1
1639494890000|2021-12-14 15:14:50|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|8
1639494900000|2021-12-14 15:15:00|97.02|96.99|97.02|96.89|97.02|96.99|96.97|96.89|67
1639494910000|2021-12-14 15:15:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|35
1639494920000|2021-12-14 15:15:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|14071
1639494930000|2021-12-14 15:15:30|97.02|96.94|97.02|96.89|97.07|96.99|97.02|96.89|31
1639494940000|2021-12-14 15:15:40|96.97|96.94|96.97|96.89|97.02|96.94|96.97|96.89|527
1639494950000|2021-12-14 15:15:50|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|228
1639494960000|2021-12-14 15:16:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|6
1639494970000|2021-12-14 15:16:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|25
1639494980000|2021-12-14 15:16:20||96.84||96.89||96.89||96.84|16
1639494990000|2021-12-14 15:16:30|97.02||97.02||97.02||97.02||36
1639495000000|2021-12-14 15:16:40|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.89|1
1639495010000|2021-12-14 15:16:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|24
1639495020000|2021-12-14 15:17:00|97.02||96.97||97.02||96.97||58
1639495040000|2021-12-14 15:17:20|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|47
1639495050000|2021-12-14 15:17:30||96.89||96.89||96.89||96.89|1
1639495060000|2021-12-14 15:17:40|||||||||1
1639495070000|2021-12-14 15:17:50|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|6
1639495080000|2021-12-14 15:18:00||96.89||96.89||96.89||96.84|6
1639495090000|2021-12-14 15:18:10|||||||||2
1639495120000|2021-12-14 15:18:40|||||||||1
1639495130000|2021-12-14 15:18:50|||||||||3
1639495140000|2021-12-14 15:19:00|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|17
1639495170000|2021-12-14 15:19:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|39
1639495180000|2021-12-14 15:19:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|16
1639495220000|2021-12-14 15:20:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4086
1639495230000|2021-12-14 15:20:30|96.97||96.97||96.97||96.97||5
1639495240000|2021-12-14 15:20:40||96.89||96.89||96.89||96.89|1
1639495260000|2021-12-14 15:21:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|100
1639495270000|2021-12-14 15:21:10|||||||||1
1639495290000|2021-12-14 15:21:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|1114
1639495300000|2021-12-14 15:21:40|97.07||97.02||97.07||97.02||1
1639495310000|2021-12-14 15:21:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|25
1639495320000|2021-12-14 15:22:00|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|8
1639495330000|2021-12-14 15:22:10|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|4
1639495340000|2021-12-14 15:22:20|97.07||97.07||97.07||97.07||0
1639495350000|2021-12-14 15:22:30|97.02||97.02||97.07||97.02||2
1639495360000|2021-12-14 15:22:40|97.07||97.02||97.07||97.02||1
1639495370000|2021-12-14 15:22:50|97.07||97.02||97.07||97.02||0
1639495380000|2021-12-14 15:23:00|97.07||97.02||97.07||97.02||9
1639495390000|2021-12-14 15:23:10|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|1
1639495420000|2021-12-14 15:23:40|||||||||225
1639495450000|2021-12-14 15:24:10|||||||||8
1639495460000|2021-12-14 15:24:20|97.12||97.12||97.12||97.12||1
1639495470000|2021-12-14 15:24:30|97.07|97.04|97.07|96.99|97.07|97.04|97.07|96.99|2
1639495480000|2021-12-14 15:24:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|1
1639495490000|2021-12-14 15:24:50|97.17||97.12||97.17||97.12||5735
1639495500000|2021-12-14 15:25:00|||||||||9
1639495520000|2021-12-14 15:25:20|97.17||97.17||97.17||97.17||2
1639495530000|2021-12-14 15:25:30||97.09||97.09||97.09||97.09|0
1639495540000|2021-12-14 15:25:40|||||||||1
1639495550000|2021-12-14 15:25:50|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|57
1639495560000|2021-12-14 15:26:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|6
1639495580000|2021-12-14 15:26:20|97.22|97.14|97.22|97.14|97.27|97.14|97.22|97.14|155
1639495600000|2021-12-14 15:26:40|97.27||97.22||97.27||97.22||1
1639495610000|2021-12-14 15:26:50|||||||||120
1639495620000|2021-12-14 15:27:00|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|60
1639495660000|2021-12-14 15:27:40|||||||||1
1639495670000|2021-12-14 15:27:50|||||||||122
1639495680000|2021-12-14 15:28:00|||||||||8
1639495690000|2021-12-14 15:28:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|89
1639495700000|2021-12-14 15:28:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|28
1639495710000|2021-12-14 15:28:30|||||||||253
1639495720000|2021-12-14 15:28:40|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.14|4
1639495730000|2021-12-14 15:28:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1055
1639495740000|2021-12-14 15:29:00|97.22||97.17||97.22||97.17||132
1639495750000|2021-12-14 15:29:10|97.22||97.22||97.22||97.22||1
1639495760000|2021-12-14 15:29:20|97.17|97.14|97.17|97.09|97.17|97.14|97.17|97.09|3
1639495780000|2021-12-14 15:29:40|||||||||1
1639495790000|2021-12-14 15:29:50|||||||||1750
1639495800000|2021-12-14 15:30:00|||||||||1750
1639495820000|2021-12-14 15:30:20|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|202
1639495830000|2021-12-14 15:30:30||97.09||97.09||97.09||97.09|0
1639495840000|2021-12-14 15:30:40|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|51
1639495850000|2021-12-14 15:30:50||97.04||97.04||97.09||97.04|1
1639495860000|2021-12-14 15:31:00|97.12|97.09|97.07|96.99|97.12|97.09|97.07|96.99|468
1639495870000|2021-12-14 15:31:10|97.12|97.04|97.12|97.04|97.12|97.04|97.07|97.04|15
1639495880000|2021-12-14 15:31:20||96.99||96.99||96.99||96.99|17
1639495890000|2021-12-14 15:31:30||97.04||97.04||97.04||96.99|0
1639495900000|2021-12-14 15:31:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|6
1639495910000|2021-12-14 15:31:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|40
1639495920000|2021-12-14 15:32:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|416
1639495930000|2021-12-14 15:32:10|||||||||9
1639495960000|2021-12-14 15:32:40|||||||||1
1639495970000|2021-12-14 15:32:50|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|443
1639495980000|2021-12-14 15:33:00|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|106
1639495990000|2021-12-14 15:33:10|97.02||97.02||97.07||97.02||23
1639496000000|2021-12-14 15:33:20|||||||||11
1639496020000|2021-12-14 15:33:40|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|68
1639496040000|2021-12-14 15:34:00||96.94||96.99||96.99||96.94|119
1639496060000|2021-12-14 15:34:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1639496070000|2021-12-14 15:34:30|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|21
1639496080000|2021-12-14 15:34:40|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|19
1639496090000|2021-12-14 15:34:50|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|22
1639496100000|2021-12-14 15:35:00|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|7
1639496110000|2021-12-14 15:35:10|||||||||18
1639496120000|2021-12-14 15:35:20|||||||||1
1639496130000|2021-12-14 15:35:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|64
1639496140000|2021-12-14 15:35:40|||||||||5001
1639496150000|2021-12-14 15:35:50|||||||||1
1639496160000|2021-12-14 15:36:00|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|59
1639496170000|2021-12-14 15:36:10|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|91
1639496180000|2021-12-14 15:36:20|97.02||97.02||97.02||97.02||6
1639496190000|2021-12-14 15:36:30|||||||||15
1639496200000|2021-12-14 15:36:40|||||||||11
1639496220000|2021-12-14 15:37:00|97.07||97.07||97.07||97.07||17
1639496240000|2021-12-14 15:37:20|97.02||97.02||97.07||97.02||2
1639496250000|2021-12-14 15:37:30|97.07||97.02||97.07||97.02||2
1639496260000|2021-12-14 15:37:40|||||||||1
1639496270000|2021-12-14 15:37:50|||||||||266
1639496280000|2021-12-14 15:38:00|||||||||9
1639496300000|2021-12-14 15:38:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|26
1639496320000|2021-12-14 15:38:40|||||||||1
1639496340000|2021-12-14 15:39:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|94
1639496370000|2021-12-14 15:39:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|77
1639496380000|2021-12-14 15:39:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|253
1639496390000|2021-12-14 15:39:50|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|284
1639496400000|2021-12-14 15:40:00|97.07||97.02||97.07||97.02||22
1639496410000|2021-12-14 15:40:10||96.89||96.94||96.94||96.89|42
1639496430000|2021-12-14 15:40:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|12
1639496440000|2021-12-14 15:40:40||96.94||96.99||96.99||96.94|12
1639496450000|2021-12-14 15:40:50|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|5
1639496460000|2021-12-14 15:41:00|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|26
1639496490000|2021-12-14 15:41:30|97.07||97.07||97.07||97.07||326
1639496500000|2021-12-14 15:41:40|97.02||97.02||97.07||97.02||2
1639496520000|2021-12-14 15:42:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|4
1639496530000|2021-12-14 15:42:10|||||||||1
1639496540000|2021-12-14 15:42:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|12
1639496560000|2021-12-14 15:42:40|||||||||2
1639496570000|2021-12-14 15:42:50|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|8
1639496580000|2021-12-14 15:43:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|11
1639496590000|2021-12-14 15:43:10||96.94||96.94||96.94||96.94|46
1639496600000|2021-12-14 15:43:20|97.02||97.07||97.07||97.02||4
1639496610000|2021-12-14 15:43:30||96.99||96.99||96.99||96.99|0
1639496620000|2021-12-14 15:43:40|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|4
1639496640000|2021-12-14 15:44:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|11
1639496650000|2021-12-14 15:44:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|22
1639496660000|2021-12-14 15:44:20||96.94||96.99||96.99||96.94|15
1639496680000|2021-12-14 15:44:40|||||||||1
1639496690000|2021-12-14 15:44:50|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|0
1639496700000|2021-12-14 15:45:00||97.04||97.04||97.04||97.04|0
1639496710000|2021-12-14 15:45:10|||||||||7
1639496720000|2021-12-14 15:45:20|||||||||1
1639496730000|2021-12-14 15:45:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|50
1639496740000|2021-12-14 15:45:40|||||||||2001
1639496750000|2021-12-14 15:45:50|||||||||2000
1639496760000|2021-12-14 15:46:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|21
1639496770000|2021-12-14 15:46:10|||||||||1
1639496780000|2021-12-14 15:46:20|97.12||97.07||97.12||97.07||0
1639496790000|2021-12-14 15:46:30|97.12||97.07||97.12||97.07||0
1639496800000|2021-12-14 15:46:40|||||||||1
1639496810000|2021-12-14 15:46:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|2
1639496820000|2021-12-14 15:47:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|7
1639496830000|2021-12-14 15:47:10|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|52
1639496850000|2021-12-14 15:47:30|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|122
1639496860000|2021-12-14 15:47:40|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|54
1639496870000|2021-12-14 15:47:50||96.99||96.99||96.99||96.99|0
1639496890000|2021-12-14 15:48:10|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|79
1639496900000|2021-12-14 15:48:20||96.89||96.89||96.94||96.89|78
1639496910000|2021-12-14 15:48:30|96.97||96.97||96.97||96.97||0
1639496920000|2021-12-14 15:48:40|||||||||1
1639496930000|2021-12-14 15:48:50|||||||||282
1639496940000|2021-12-14 15:49:00|||||||||782
1639496950000|2021-12-14 15:49:10|||||||||30
1639496960000|2021-12-14 15:49:20||96.84||96.84||96.84||96.84|140
1639496970000|2021-12-14 15:49:30||96.89||96.89||96.89||96.89|2
1639496980000|2021-12-14 15:49:40||96.84||96.89||96.89||96.84|55
1639496990000|2021-12-14 15:49:50||96.84||96.89||96.89||96.84|20
1639497000000|2021-12-14 15:50:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|82
1639497010000|2021-12-14 15:50:10|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|0
1639497040000|2021-12-14 15:50:40|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|232
1639497050000|2021-12-14 15:50:50|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|1
1639497060000|2021-12-14 15:51:00||96.84||96.84||96.89||96.84|108
1639497070000|2021-12-14 15:51:10|96.92||96.97||96.97||96.92||2
1639497080000|2021-12-14 15:51:20|96.92||96.97||96.97||96.92||21
1639497090000|2021-12-14 15:51:30|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|13
1639497100000|2021-12-14 15:51:40|96.92||96.97||96.97||96.92||1
1639497110000|2021-12-14 15:51:50||96.89||96.84||96.89||96.84|24
1639497120000|2021-12-14 15:52:00||96.89||96.84||96.89||96.84|73
1639497130000|2021-12-14 15:52:10|96.92||96.92||96.92||96.92||10
1639497140000|2021-12-14 15:52:20|96.97||96.97||96.97||96.92||4
1639497150000|2021-12-14 15:52:30||96.89||96.89||96.89||96.89|231
1639497160000|2021-12-14 15:52:40||96.84||96.84||96.84||96.84|38
1639497170000|2021-12-14 15:52:50|96.92||96.97||96.97||96.92||1
1639497180000|2021-12-14 15:53:00||96.89||96.89||96.89||96.89|14
1639497190000|2021-12-14 15:53:10||96.84||96.84||96.84||96.84|93
1639497210000|2021-12-14 15:53:30|96.92||96.97||96.97||96.92||2
1639497220000|2021-12-14 15:53:40||96.89||96.89||96.89||96.89|1
1639497230000|2021-12-14 15:53:50||96.84||96.84||96.89||96.84|8
1639497240000|2021-12-14 15:54:00||96.89||96.89||96.89||96.84|8
1639497250000|2021-12-14 15:54:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|53
1639497260000|2021-12-14 15:54:20|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|165
1639497270000|2021-12-14 15:54:30||96.89||96.89||96.89||96.89|0
1639497280000|2021-12-14 15:54:40|||||||||1
1639497290000|2021-12-14 15:54:50|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|44
1639497300000|2021-12-14 15:55:00||96.89||96.89||96.89||96.84|6008
1639497340000|2021-12-14 15:55:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|58
1639497350000|2021-12-14 15:55:50|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|3
1639497360000|2021-12-14 15:56:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|34
1639497380000|2021-12-14 15:56:20|96.97||96.92||96.97||96.92||0
1639497400000|2021-12-14 15:56:40|||||||||4
1639497420000|2021-12-14 15:57:00|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|298
1639497430000|2021-12-14 15:57:10|96.92||96.92||96.97||96.92||25
1639497470000|2021-12-14 15:57:50|||||||||1
1639497480000|2021-12-14 15:58:00|||||||||1
1639497490000|2021-12-14 15:58:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|457
1639497500000|2021-12-14 15:58:20|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|58
1639497510000|2021-12-14 15:58:30||96.84||96.84||96.84||96.79|10
1639497520000|2021-12-14 15:58:40|||||||||1
1639497540000|2021-12-14 15:59:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|515
1639497550000|2021-12-14 15:59:10||96.84||96.84||96.84||96.84|12
1639497590000|2021-12-14 15:59:50|||||||||4
1639497600000|2021-12-14 16:00:00|||||||||1
1639497610000|2021-12-14 16:00:10||96.79||96.79||96.84||96.79|107
1639497620000|2021-12-14 16:00:20|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|22
1639497630000|2021-12-14 16:00:30|||||||||4
1639497640000|2021-12-14 16:00:40|||||||||36
1639497650000|2021-12-14 16:00:50|||||||||1
1639497660000|2021-12-14 16:01:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|175
1639497680000|2021-12-14 16:01:20|||||||||10000
1639497700000|2021-12-14 16:01:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1639497710000|2021-12-14 16:01:50|96.87|96.79|96.87|96.74|96.92|96.79|96.87|96.74|606
1639497720000|2021-12-14 16:02:00||96.79||96.74||96.79||96.74|19
1639497740000|2021-12-14 16:02:20|96.82||96.82||96.82||96.82||246
1639497760000|2021-12-14 16:02:40||96.69||96.69||96.69||96.69|573
1639497770000|2021-12-14 16:02:50|96.77||96.77||96.82||96.77||1
1639497780000|2021-12-14 16:03:00|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|64
1639497790000|2021-12-14 16:03:10||96.74||96.74||96.74||96.74|0
1639497800000|2021-12-14 16:03:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|6
1639497820000|2021-12-14 16:03:40|||||||||1
1639497830000|2021-12-14 16:03:50|||||||||936
1639497840000|2021-12-14 16:04:00|96.87||96.82||96.87||96.82||13
1639497850000|2021-12-14 16:04:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|65
1639497860000|2021-12-14 16:04:20|96.82||96.82||96.82||96.77||549
1639497870000|2021-12-14 16:04:30|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.69|32
1639497880000|2021-12-14 16:04:40|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|18
1639497890000|2021-12-14 16:04:50|||||||||1
1639497900000|2021-12-14 16:05:00|||||||||21
1639497910000|2021-12-14 16:05:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1008
1639497920000|2021-12-14 16:05:20|||||||||1
1639497930000|2021-12-14 16:05:30|96.97||96.92||96.97||96.92||35
1639497950000|2021-12-14 16:05:50|96.97||96.92||96.97||96.92||29
1639497960000|2021-12-14 16:06:00|||||||||53
1639497970000|2021-12-14 16:06:10|||||||||3
1639497980000|2021-12-14 16:06:20||96.79||96.79||96.84||96.79|158
1639497990000|2021-12-14 16:06:30||96.84||96.84||96.84||96.79|15
1639498000000|2021-12-14 16:06:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|23
1639498010000|2021-12-14 16:06:50|||||||||1
1639498020000|2021-12-14 16:07:00|||||||||46
1639498040000|2021-12-14 16:07:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|503
1639498050000|2021-12-14 16:07:30|96.92||96.87||96.92||96.87||513
1639498060000|2021-12-14 16:07:40|||||||||197
1639498070000|2021-12-14 16:07:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|5
1639498080000|2021-12-14 16:08:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|32
1639498090000|2021-12-14 16:08:10|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|248
1639498100000|2021-12-14 16:08:20|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|8
1639498110000|2021-12-14 16:08:30|96.87||96.87||96.87||96.87||0
1639498130000|2021-12-14 16:08:50|96.92||96.92||96.92||96.87||16
1639498140000|2021-12-14 16:09:00|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|6
1639498150000|2021-12-14 16:09:10||96.79||96.79||96.84||96.79|39
1639498160000|2021-12-14 16:09:20|96.87||96.87||96.92||96.87||0
1639498170000|2021-12-14 16:09:30|||||||||2
1639498180000|2021-12-14 16:09:40|96.92||96.87||96.92||96.87||0
1639498190000|2021-12-14 16:09:50|||||||||1
1639498200000|2021-12-14 16:10:00|||||||||9
1639498250000|2021-12-14 16:10:50|||||||||4
1639498260000|2021-12-14 16:11:00|96.92||96.92||96.92||96.92||10
1639498270000|2021-12-14 16:11:10||96.84||96.84||96.84||96.79|73
1639498280000|2021-12-14 16:11:20|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|13
1639498300000|2021-12-14 16:11:40|96.92||96.92||96.92||96.92||15
1639498310000|2021-12-14 16:11:50|96.87||96.87||96.92||96.87||1
1639498320000|2021-12-14 16:12:00|96.92||96.92||96.92||96.87||28
1639498330000|2021-12-14 16:12:10|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|32
1639498340000|2021-12-14 16:12:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|729
1639498350000|2021-12-14 16:12:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|10202
1639498360000|2021-12-14 16:12:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|199
1639498370000|2021-12-14 16:12:50|||||||||2
1639498410000|2021-12-14 16:13:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|360
1639498430000|2021-12-14 16:13:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|1177
1639498440000|2021-12-14 16:14:00|96.82||96.77||96.82||96.77||56
1639498460000|2021-12-14 16:14:20||96.64||96.64||96.69||96.64|277
1639498470000|2021-12-14 16:14:30|96.72||96.77||96.77||96.72||8
1639498480000|2021-12-14 16:14:40||96.69||96.69||96.69||96.69|50
1639498490000|2021-12-14 16:14:50|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|22
1639498500000|2021-12-14 16:15:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|9
1639498510000|2021-12-14 16:15:10|||||||||16
1639498530000|2021-12-14 16:15:30|||||||||2440
1639498550000|2021-12-14 16:15:50|||||||||6
1639498560000|2021-12-14 16:16:00|||||||||1
1639498570000|2021-12-14 16:16:10|||||||||1404
1639498580000|2021-12-14 16:16:20|||||||||310
1639498590000|2021-12-14 16:16:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1441
1639498600000|2021-12-14 16:16:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|132
1639498610000|2021-12-14 16:16:50|||||||||1
1639498620000|2021-12-14 16:17:00|||||||||72
1639498630000|2021-12-14 16:17:10|||||||||2
1639498660000|2021-12-14 16:17:40|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|776
1639498670000|2021-12-14 16:17:50||96.64||96.69||96.69||96.64|136
1639498690000|2021-12-14 16:18:10|||||||||205
1639498700000|2021-12-14 16:18:20|||||||||67
1639498710000|2021-12-14 16:18:30|||||||||1
1639498730000|2021-12-14 16:18:50|||||||||15
1639498740000|2021-12-14 16:19:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|184
1639498750000|2021-12-14 16:19:10|||||||||9
1639498760000|2021-12-14 16:19:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|47
1639498770000|2021-12-14 16:19:30|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|22
1639498790000|2021-12-14 16:19:50|||||||||1
1639498800000|2021-12-14 16:20:00|||||||||71
1639498810000|2021-12-14 16:20:10|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|76
1639498820000|2021-12-14 16:20:20||96.74||96.74||96.74||96.69|134
1639498830000|2021-12-14 16:20:30|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|14
1639498840000|2021-12-14 16:20:40|96.77||96.77||96.82||96.77||0
1639498850000|2021-12-14 16:20:50|96.82||96.77||96.82||96.77||85144
1639498860000|2021-12-14 16:21:00|96.82||96.77||96.82||96.77||67
1639498870000|2021-12-14 16:21:10|96.82||96.82||96.82||96.77||4
1639498880000|2021-12-14 16:21:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|0
1639498890000|2021-12-14 16:21:30|||||||||100
1639498900000|2021-12-14 16:21:40|||||||||3
1639498910000|2021-12-14 16:21:50|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|28
1639498920000|2021-12-14 16:22:00|||||||||9
1639498930000|2021-12-14 16:22:10|||||||||4
1639498950000|2021-12-14 16:22:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|42
1639498970000|2021-12-14 16:22:50|||||||||1
1639498990000|2021-12-14 16:23:10||96.59||96.64||96.64||96.59|57
1639499000000|2021-12-14 16:23:20||96.59||96.64||96.64||96.59|9
1639499010000|2021-12-14 16:23:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|57
1639499020000|2021-12-14 16:23:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|6
1639499030000|2021-12-14 16:23:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|19
1639499040000|2021-12-14 16:24:00||96.64||96.64||96.64||96.64|64
1639499050000|2021-12-14 16:24:10||96.69||96.69||96.69||96.69|1
1639499070000|2021-12-14 16:24:30|||||||||10
1639499090000|2021-12-14 16:24:50|||||||||1
1639499110000|2021-12-14 16:25:10|||||||||13
1639499130000|2021-12-14 16:25:30|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|251
1639499140000|2021-12-14 16:25:40|96.77|96.64|96.72|96.64|96.77|96.64|96.72|96.64|12
1639499150000|2021-12-14 16:25:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|541
1639499160000|2021-12-14 16:26:00|||||||||2
1639499170000|2021-12-14 16:26:10|||||||||14
1639499180000|2021-12-14 16:26:20||96.64||96.69||96.69||96.64|501
1639499190000|2021-12-14 16:26:30|||||||||661
1639499210000|2021-12-14 16:26:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|180
1639499220000|2021-12-14 16:27:00|||||||||3
1639499230000|2021-12-14 16:27:10|96.87||96.87||96.87||96.87||18
1639499240000|2021-12-14 16:27:20|96.82||96.82||96.82||96.82||2
1639499250000|2021-12-14 16:27:30|||||||||1
1639499260000|2021-12-14 16:27:40|||||||||104
1639499270000|2021-12-14 16:27:50|96.87||96.87||96.87||96.87||155
1639499280000|2021-12-14 16:28:00|96.82|96.69|96.82|96.74|96.82|96.74|96.77|96.69|91
1639499300000|2021-12-14 16:28:20|||||||||56
1639499330000|2021-12-14 16:28:50|||||||||1
1639499360000|2021-12-14 16:29:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|6
1639499380000|2021-12-14 16:29:40||96.74||96.79||96.79||96.74|73
1639499390000|2021-12-14 16:29:50||96.74||96.79||96.79||96.74|1
1639499400000|2021-12-14 16:30:00|96.92||96.92||96.92||96.92||61
1639499410000|2021-12-14 16:30:10|96.87||96.87||96.87||96.87||8
1639499420000|2021-12-14 16:30:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|66
1639499440000|2021-12-14 16:30:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|184
1639499450000|2021-12-14 16:30:50|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|11
1639499460000|2021-12-14 16:31:00|||||||||18
1639499470000|2021-12-14 16:31:10|||||||||1
1639499480000|2021-12-14 16:31:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|323
1639499490000|2021-12-14 16:31:30|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|573
1639499510000|2021-12-14 16:31:50|||||||||1
1639499520000|2021-12-14 16:32:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|45
1639499540000|2021-12-14 16:32:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|200
1639499550000|2021-12-14 16:32:30|96.77|96.69|96.77|96.69|96.82|96.69|96.77|96.69|3
1639499560000|2021-12-14 16:32:40|||||||||16
1639499570000|2021-12-14 16:32:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|275
1639499580000|2021-12-14 16:33:00|96.77||96.77||96.77||96.72||16
1639499590000|2021-12-14 16:33:10|96.72|96.69|96.72|96.64|96.77|96.69|96.72|96.64|89
1639499600000|2021-12-14 16:33:20|||||||||51
1639499620000|2021-12-14 16:33:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1639499630000|2021-12-14 16:33:50||96.64||96.69||96.69||96.64|35
1639499640000|2021-12-14 16:34:00|||||||||305
1639499650000|2021-12-14 16:34:10|||||||||476
1639499660000|2021-12-14 16:34:20|96.82||96.82||96.82||96.77||71
1639499670000|2021-12-14 16:34:30|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|346
1639499680000|2021-12-14 16:34:40|96.77||96.77||96.82||96.77||0
1639499690000|2021-12-14 16:34:50|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|380
1639499700000|2021-12-14 16:35:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|342
1639499710000|2021-12-14 16:35:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|115
1639499720000|2021-12-14 16:35:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|81
1639499750000|2021-12-14 16:35:50|||||||||1
1639499760000|2021-12-14 16:36:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|531
1639499780000|2021-12-14 16:36:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|219
1639499790000|2021-12-14 16:36:30|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|14
1639499800000|2021-12-14 16:36:40||96.69||96.69||96.69||96.69|0
1639499810000|2021-12-14 16:36:50||96.64||96.69||96.69||96.64|382
1639499820000|2021-12-14 16:37:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639499830000|2021-12-14 16:37:10|96.77||96.72||96.77||96.72||0
1639499840000|2021-12-14 16:37:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|310
1639499870000|2021-12-14 16:37:50|||||||||1
1639499880000|2021-12-14 16:38:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|15
1639499890000|2021-12-14 16:38:10||96.69||96.69||96.69||96.69|0
1639499900000|2021-12-14 16:38:20|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|875
1639499910000|2021-12-14 16:38:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|102
1639499930000|2021-12-14 16:38:50|96.82||96.77||96.82||96.77||1220
1639499940000|2021-12-14 16:39:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|6854
1639499950000|2021-12-14 16:39:10|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|2459
1639499960000|2021-12-14 16:39:20||96.74||96.74||96.74||96.69|0
1639499970000|2021-12-14 16:39:30||96.69||96.69||96.74||96.69|2
1639499980000|2021-12-14 16:39:40|96.77||96.77||96.82||96.77||0
1639499990000|2021-12-14 16:39:50|96.82||96.77||96.82||96.77||1
1639500000000|2021-12-14 16:40:00|96.82||96.82||96.82||96.82||2
1639500010000|2021-12-14 16:40:10||96.74||96.74||96.74||96.69|8515
1639500030000|2021-12-14 16:40:30||96.69||96.74||96.74||96.69|0
1639500040000|2021-12-14 16:40:40|||||||||1
1639500050000|2021-12-14 16:40:50|||||||||1
1639500070000|2021-12-14 16:41:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|125
1639500090000|2021-12-14 16:41:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|251
1639500100000|2021-12-14 16:41:40|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|76
1639500110000|2021-12-14 16:41:50|||||||||1
1639500120000|2021-12-14 16:42:00|96.92||96.97||96.97||96.92||0
1639500140000|2021-12-14 16:42:20||96.89||96.84||96.89||96.84|1
1639500150000|2021-12-14 16:42:30||96.89||96.84||96.89||96.84|0
1639500160000|2021-12-14 16:42:40|96.92||96.92||96.92||96.92||19
1639500170000|2021-12-14 16:42:50|||||||||1
1639500180000|2021-12-14 16:43:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|292
1639500200000|2021-12-14 16:43:20|96.92||96.92||96.92||96.92||0
1639500210000|2021-12-14 16:43:30|96.87||96.87||96.87||96.87||183
1639500230000|2021-12-14 16:43:50|96.92||96.87||96.92||96.87||1
1639500250000|2021-12-14 16:44:10|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|0
1639500260000|2021-12-14 16:44:20||96.79||96.74||96.79||96.74|0
1639500270000|2021-12-14 16:44:30|96.82||96.82||96.82||96.82||0
1639500280000|2021-12-14 16:44:40|96.87||96.82||96.87||96.82||0
1639500290000|2021-12-14 16:44:50|||||||||1
1639500300000|2021-12-14 16:45:00||96.69||96.74||96.74||96.69|0
1639500320000|2021-12-14 16:45:20|96.87||96.87||96.87||96.87||300
1639500330000|2021-12-14 16:45:30|96.82||96.87||96.87||96.82||0
1639500340000|2021-12-14 16:45:40||96.79||96.79||96.79||96.79|0
1639500350000|2021-12-14 16:45:50|||||||||101
1639500360000|2021-12-14 16:46:00|||||||||1
1639500370000|2021-12-14 16:46:10|||||||||1
1639500380000|2021-12-14 16:46:20|||||||||100
1639500390000|2021-12-14 16:46:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|100
1639500400000|2021-12-14 16:46:40|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.79|0
1639500410000|2021-12-14 16:46:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|16
1639500430000|2021-12-14 16:47:10||96.69||96.69||96.69||96.69|0
1639500440000|2021-12-14 16:47:20||96.74||96.74||96.74||96.74|200
1639500450000|2021-12-14 16:47:30|96.87||96.87||96.87||96.82||60
1639500470000|2021-12-14 16:47:50|96.82||96.82||96.82||96.82||1
1639500480000|2021-12-14 16:48:00|||||||||1
1639500500000|2021-12-14 16:48:20||96.69||96.69||96.69||96.69|15
1639500520000|2021-12-14 16:48:40||96.74||96.74||96.74||96.74|0
1639500530000|2021-12-14 16:48:50|||||||||1
1639500560000|2021-12-14 16:49:20|96.87||96.87||96.87||96.87||2
1639500570000|2021-12-14 16:49:30|96.82||96.82||96.82||96.82||0
1639500580000|2021-12-14 16:49:40||96.69||96.69||96.69||96.69|1
1639500590000|2021-12-14 16:49:50|||||||||1
1639500600000|2021-12-14 16:50:00|||||||||6375
1639500610000|2021-12-14 16:50:10|96.77||96.82||96.82||96.77||0
1639500640000|2021-12-14 16:50:40|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.74|3
1639500650000|2021-12-14 16:50:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1
1639500660000|2021-12-14 16:51:00||96.74||96.74||96.74||96.74|0
1639500670000|2021-12-14 16:51:10|96.82||96.87||96.87||96.82||2264
1639500690000|2021-12-14 16:51:30|96.82||96.82||96.82||96.82||0
1639500710000|2021-12-14 16:51:50||96.69||96.69||96.69||96.69|10
1639500720000|2021-12-14 16:52:00|96.77||96.77||96.77||96.77||0
1639500730000|2021-12-14 16:52:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|15
1639500770000|2021-12-14 16:52:50|||||||||1
1639500780000|2021-12-14 16:53:00||96.69||96.69||96.69||96.69|60
1639500800000|2021-12-14 16:53:20|||||||||1
1639500810000|2021-12-14 16:53:30|96.77||96.77||96.77||96.77||0
1639500830000|2021-12-14 16:53:50|||||||||1
1639500840000|2021-12-14 16:54:00|96.82||96.82||96.82||96.82||22
1639500850000|2021-12-14 16:54:10|96.77||96.77||96.77||96.77||0
1639500890000|2021-12-14 16:54:50|||||||||1
1639500910000|2021-12-14 16:55:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1639500930000|2021-12-14 16:55:30||96.69||96.69||96.69||96.69|0
1639500940000|2021-12-14 16:55:40|||||||||1
1639500960000|2021-12-14 16:56:00|96.77|96.64|96.72|96.64|96.77|96.64|96.72|96.64|180
1639501020000|2021-12-14 16:57:00|||||||||1
1639501030000|2021-12-14 16:57:10|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|1
1639501040000|2021-12-14 16:57:20||96.49||96.49||96.49||96.49|0
1639501050000|2021-12-14 16:57:30|96.57||96.62||96.62||96.57||0
1639501060000|2021-12-14 16:57:40||96.54||96.54||96.54||96.54|1
1639501070000|2021-12-14 16:57:50|||||||||39
1639501080000|2021-12-14 16:58:00|||||||||1
1639501140000|2021-12-14 16:59:00||96.49||96.54||96.54||96.49|1
1639501150000|2021-12-14 16:59:10||96.49||96.49||96.54||96.49|15
1639501200000|2021-12-14 17:00:00|||||||||21
1639501250000|2021-12-14 17:00:50|||||||||735
1639501260000|2021-12-14 17:01:00||96.54||96.54||96.54||96.54|1
1639501280000|2021-12-14 17:01:20|||||||||1
1639501290000|2021-12-14 17:01:30||96.49||96.49||96.49||96.49|62
1639501300000|2021-12-14 17:01:40|96.57||96.57||96.57||96.57||0
1639501320000|2021-12-14 17:02:00|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|16
1639501340000|2021-12-14 17:02:20||96.54||96.54||96.54||96.54|0
1639501350000|2021-12-14 17:02:30||96.49||96.49||96.49||96.49|0
1639501380000|2021-12-14 17:03:00|||||||||2
1639501410000|2021-12-14 17:03:30|96.57||96.57||96.57||96.57||0
1639501440000|2021-12-14 17:04:00|||||||||1
1639501470000|2021-12-14 17:04:30||96.44||96.44||96.44||96.44|0
1639501500000|2021-12-14 17:05:00|||||||||2
1639501520000|2021-12-14 17:05:20|96.52||96.52||96.52||96.52||0
1639501530000|2021-12-14 17:05:30|96.57||96.52||96.57||96.52||0
1639501540000|2021-12-14 17:05:40|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|3
1639501560000|2021-12-14 17:06:00|||||||||1
1639501590000|2021-12-14 17:06:30|96.57||96.57||96.57||96.57||0
1639501600000|2021-12-14 17:06:40|96.62||96.62||96.62||96.62||0
1639501610000|2021-12-14 17:06:50|96.57||96.57||96.57||96.57||183
1639501620000|2021-12-14 17:07:00|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|12
1639501640000|2021-12-14 17:07:20|96.57||96.57||96.57||96.57||0
1639501660000|2021-12-14 17:07:40|96.62||96.62||96.62||96.62||0
1639501680000|2021-12-14 17:08:00||96.54||96.54||96.54||96.54|1
1639501720000|2021-12-14 17:08:40|||||||||1
1639501740000|2021-12-14 17:09:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|19
1639501800000|2021-12-14 17:10:00|||||||||1
1639501820000|2021-12-14 17:10:20|96.72||96.72||96.72||96.72||76
1639501830000|2021-12-14 17:10:30|96.67||96.67||96.67||96.67||1
1639501840000|2021-12-14 17:10:40|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|22
1639501850000|2021-12-14 17:10:50|96.67||96.67||96.67||96.67||0
1639501860000|2021-12-14 17:11:00|||||||||1
1639501900000|2021-12-14 17:11:40|||||||||8
1639501920000|2021-12-14 17:12:00|||||||||1
1639501930000|2021-12-14 17:12:10|96.72||96.72||96.72||96.67||0
1639501940000|2021-12-14 17:12:20|||||||||1
1639501960000|2021-12-14 17:12:40|96.67||96.67||96.67||96.67||0
1639501980000|2021-12-14 17:13:00|96.72||96.72||96.72||96.67||1
1639501990000|2021-12-14 17:13:10|96.67||96.67||96.67||96.67||0
1639502030000|2021-12-14 17:13:50||96.54||96.54||96.54||96.54|0
1639502040000|2021-12-14 17:14:00||96.59||96.59||96.59||96.59|1
1639502140000|2021-12-14 17:15:40||96.54||96.54||96.54||96.54|2
1639502160000|2021-12-14 17:16:00|96.62||96.62||96.62||96.62||1
1639502190000|2021-12-14 17:16:30|||||||||169
1639502220000|2021-12-14 17:17:00|||||||||221
1639502270000|2021-12-14 17:17:50|||||||||1
1639502330000|2021-12-14 17:18:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|112
1639502380000|2021-12-14 17:19:40|||||||||1
1639502420000|2021-12-14 17:20:20||96.54||96.54||96.54||96.54|37
1639502430000|2021-12-14 17:20:30||96.59||96.59||96.59||96.59|0
1639502450000|2021-12-14 17:20:50|||||||||34
1639502550000|2021-12-14 17:22:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|72
1639502580000|2021-12-14 17:23:00||96.59||96.64||96.64||96.59|42
1639502590000|2021-12-14 17:23:10|||||||||81
1639502600000|2021-12-14 17:23:20|||||||||10
1639502630000|2021-12-14 17:23:50||96.59||96.59||96.59||96.59|14
1639502650000|2021-12-14 17:24:10|96.67||96.67||96.67||96.67||0
1639502660000|2021-12-14 17:24:20||96.54||96.54||96.54||96.54|26
1639502670000|2021-12-14 17:24:30||96.59||96.54||96.59||96.54|0
1639502690000|2021-12-14 17:24:50||96.59||96.54||96.59||96.54|56
1639502700000|2021-12-14 17:25:00||96.59||96.54||96.59||96.54|0
1639502710000|2021-12-14 17:25:10|96.62||96.62||96.62||96.62||1
1639502730000|2021-12-14 17:25:30|96.67||96.67||96.67||96.67||1
1639502740000|2021-12-14 17:25:40|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|181
1639502770000|2021-12-14 17:26:10|96.67||96.62||96.67||96.62||0
1639502780000|2021-12-14 17:26:20|96.67||96.67||96.67||96.67||0
1639502790000|2021-12-14 17:26:30|96.62||96.67||96.67||96.62||7
1639502820000|2021-12-14 17:27:00|||||||||1
1639502830000|2021-12-14 17:27:10||96.59||96.59||96.59||96.59|45
1639502840000|2021-12-14 17:27:20||96.54||96.54||96.59||96.54|0
1639502850000|2021-12-14 17:27:30||96.59||96.54||96.59||96.54|3
1639502890000|2021-12-14 17:28:10||96.59||96.59||96.59||96.59|20
1639502920000|2021-12-14 17:28:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|16
1639503030000|2021-12-14 17:30:30|||||||||8
1639503040000|2021-12-14 17:30:40||96.59||96.59||96.59||96.59|29
1639503060000|2021-12-14 17:31:00|96.67||96.67||96.67||96.67||0
1639503080000|2021-12-14 17:31:20||96.54||96.54||96.54||96.54|9
1639503090000|2021-12-14 17:31:30|96.62||96.62||96.62||96.62||0
1639503250000|2021-12-14 17:34:10|96.67||96.67||96.67||96.67||0
1639503300000|2021-12-14 17:35:00||96.59||96.54||96.59||96.54|0
1639503320000|2021-12-14 17:35:20||96.59||96.59||96.59||96.59|204
1639503330000|2021-12-14 17:35:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|62
1639503360000|2021-12-14 17:36:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|38
1639503370000|2021-12-14 17:36:10||96.54||96.54||96.54||96.54|0
1639503400000|2021-12-14 17:36:40|96.62||96.62||96.62||96.62||0
1639503430000|2021-12-14 17:37:10|||||||||117
1639503470000|2021-12-14 17:37:50|96.67||96.67||96.67||96.67||0
1639503490000|2021-12-14 17:38:10|||||||||1
1639503540000|2021-12-14 17:39:00|96.62||96.62||96.62||96.62||0
1639503600000|2021-12-14 17:40:00|96.67||96.67||96.67||96.62||0
1639503610000|2021-12-14 17:40:10|96.62||96.67||96.67||96.62||1
1639503630000|2021-12-14 17:40:30|96.62||96.67||96.67||96.62||0
1639503660000|2021-12-14 17:41:00|96.62||96.62||96.67||96.62||0
1639503680000|2021-12-14 17:41:20|96.67||96.67||96.67||96.67||0
1639503690000|2021-12-14 17:41:30|96.62||96.67||96.67||96.62||0
1639503700000|2021-12-14 17:41:40|96.62||96.67||96.67||96.62||0
1639503710000|2021-12-14 17:41:50|96.62||96.62||96.62||96.62||1
1639503720000|2021-12-14 17:42:00|96.67||96.67||96.67||96.62||0
1639503730000|2021-12-14 17:42:10|96.62||96.62||96.62||96.62||0
1639503900000|2021-12-14 17:45:00|||||||||16
1639503930000|2021-12-14 17:45:30|||||||||1
1639503990000|2021-12-14 17:46:30|96.67||96.67||96.67||96.67||0
1639504010000|2021-12-14 17:46:50||96.59||96.59||96.59||96.59|0
1639504060000|2021-12-14 17:47:40||96.54||96.54||96.54||96.54|1
1639504070000|2021-12-14 17:47:50|96.62||96.67||96.67||96.62||0
1639504090000|2021-12-14 17:48:10|96.62||96.62||96.67||96.62||0
1639504100000|2021-12-14 17:48:20|||||||||8
1639504110000|2021-12-14 17:48:30|||||||||30
1639504150000|2021-12-14 17:49:10|||||||||1
1639504230000|2021-12-14 17:50:30|||||||||13
1639504250000|2021-12-14 17:50:50|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|90
1639504260000|2021-12-14 17:51:00|96.62||96.67||96.67||96.62||0
1639504270000|2021-12-14 17:51:10|96.62||96.62||96.62||96.62||0
1639504280000|2021-12-14 17:51:20|96.67||96.67||96.67||96.62||0
1639504290000|2021-12-14 17:51:30|96.62||96.62||96.67||96.62||0
1639504300000|2021-12-14 17:51:40|96.67||96.67||96.67||96.67||0
1639504310000|2021-12-14 17:51:50|96.62||96.67||96.67||96.62||0
1639504320000|2021-12-14 17:52:00|96.62||96.62||96.67||96.62||0
1639504360000|2021-12-14 17:52:40|96.67||96.67||96.67||96.67||0
1639504370000|2021-12-14 17:52:50|96.62||96.67||96.67||96.62||0
1639504380000|2021-12-14 17:53:00|96.62||96.67||96.67||96.62||0
1639504390000|2021-12-14 17:53:10||96.59||96.59||96.59||96.59|0
1639504400000|2021-12-14 17:53:20|||||||||8
1639504420000|2021-12-14 17:53:40||96.54||96.54||96.54||96.54|0
1639504430000|2021-12-14 17:53:50|96.62||96.67||96.67||96.62||0
1639504440000|2021-12-14 17:54:00|96.62||96.67||96.67||96.62||0
1639504530000|2021-12-14 17:55:30|96.62||96.67||96.67||96.62||0
1639504540000|2021-12-14 17:55:40|96.62||96.62||96.67||96.62||0
1639504590000|2021-12-14 17:56:30|96.67||96.62||96.67||96.62||0
1639504720000|2021-12-14 17:58:40|96.67||96.62||96.67||96.62||0
1639504750000|2021-12-14 17:59:10|96.67||96.67||96.67||96.67||0
1639504780000|2021-12-14 17:59:40|96.62||96.67||96.67||96.62||0
1639504790000|2021-12-14 17:59:50|96.62||96.67||96.67||96.62||0
1639504800000|2021-12-14 18:00:00|96.62||96.62||96.67||96.62||0
1639504810000|2021-12-14 18:00:10|96.67||96.67||96.67||96.67||0
1639504840000|2021-12-14 18:00:40|96.62||96.62||96.67||96.62||0
1639504850000|2021-12-14 18:00:50|96.67||96.62||96.67||96.62||0
1639504860000|2021-12-14 18:01:00|96.67||96.62||96.67||96.62||0
1639504880000|2021-12-14 18:01:20|96.67||96.67||96.67||96.67||50
1639504920000|2021-12-14 18:02:00|96.62||96.67||96.67||96.62||0
1639504950000|2021-12-14 18:02:30||96.59||96.59||96.59||96.59|0
1639504960000|2021-12-14 18:02:40|96.72||96.72||96.72||96.72||6
1639505020000|2021-12-14 18:03:40||96.64||96.59||96.64||96.59|0
1639505030000|2021-12-14 18:03:50||96.64||96.59||96.64||96.59|0
1639505100000|2021-12-14 18:05:00|96.67||96.72||96.72||96.67||0
1639505140000|2021-12-14 18:05:40||96.64||96.64||96.64||96.64|0
1639505150000|2021-12-14 18:05:50||96.59||96.64||96.64||96.59|0
1639505210000|2021-12-14 18:06:50|96.77||96.77||96.77||96.72||51
1639505230000|2021-12-14 18:07:10|96.72||96.77||96.77||96.72||0
1639505250000|2021-12-14 18:07:30|96.72||96.72||96.77||96.72||0
1639505260000|2021-12-14 18:07:40|96.77||96.77||96.77||96.77||0
1639505350000|2021-12-14 18:09:10|96.72||96.77||96.77||96.72||0
1639505450000|2021-12-14 18:10:50|96.72||96.77||96.77||96.72||0
1639505480000|2021-12-14 18:11:20|96.72||96.77||96.77||96.72||0
1639505490000|2021-12-14 18:11:30|96.72||96.77||96.77||96.72||0
1639505510000|2021-12-14 18:11:50|96.72||96.77||96.77||96.72||0
1639505520000|2021-12-14 18:12:00|96.72||96.72||96.72||96.72||0
1639505530000|2021-12-14 18:12:10|96.77||96.77||96.77||96.77||0
1639505540000|2021-12-14 18:12:20|96.72||96.77||96.77||96.72||0
1639505550000|2021-12-14 18:12:30|96.72||96.77||96.77||96.72||0
1639505580000|2021-12-14 18:13:00|96.72||96.72||96.72||96.72||0
1639505610000|2021-12-14 18:13:30|96.77||96.77||96.77||96.77||0
1639505640000|2021-12-14 18:14:00||96.69||96.69||96.69||96.69|0
1639505670000|2021-12-14 18:14:30|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|0
1639505690000|2021-12-14 18:14:50|96.72||96.77||96.77||96.72||0
1639505720000|2021-12-14 18:15:20|96.72||96.77||96.77||96.72||0
1639505760000|2021-12-14 18:16:00|96.72||96.77||96.77||96.72||15
1639505800000|2021-12-14 18:16:40|96.72||96.77||96.77||96.72||0
1639505840000|2021-12-14 18:17:20|96.72||96.77||96.77||96.72||0
1639505850000|2021-12-14 18:17:30|96.72||96.77||96.77||96.72||0
1639505860000|2021-12-14 18:17:40|96.72||96.77||96.77||96.72||0
1639505870000|2021-12-14 18:17:50|96.72||96.72||96.77||96.72||0
1639505900000|2021-12-14 18:18:20|96.77||96.77||96.77||96.77||0
1639505910000|2021-12-14 18:18:30|96.72||96.72||96.72||96.72||0
1639505970000|2021-12-14 18:19:30|96.77||96.77||96.77||96.77||0
1639506000000|2021-12-14 18:20:00|||||||||108
1639506010000|2021-12-14 18:20:10|96.72||96.77||96.77||96.72||0
1639506020000|2021-12-14 18:20:20|96.72||96.77||96.77||96.72||0
1639506030000|2021-12-14 18:20:30|96.72||96.77||96.77||96.72||0
1639506040000|2021-12-14 18:20:40|96.72||96.72||96.77||96.72||0
1639506050000|2021-12-14 18:20:50|96.77||96.72||96.77||96.72||0
1639506060000|2021-12-14 18:21:00|96.77||96.72||96.77||96.72||0
1639506070000|2021-12-14 18:21:10|96.77||96.72||96.77||96.72||0
1639506080000|2021-12-14 18:21:20|96.77||96.72||96.77||96.72||0
1639506100000|2021-12-14 18:21:40|96.77||96.72||96.77||96.72||0
1639506120000|2021-12-14 18:22:00|96.77||96.77||96.77||96.72||0
1639506130000|2021-12-14 18:22:10|96.72||96.72||96.72||96.72||0
1639506150000|2021-12-14 18:22:30|96.77||96.72||96.77||96.72||0
1639506160000|2021-12-14 18:22:40|96.77||96.77||96.77||96.72||0
1639506170000|2021-12-14 18:22:50|96.72||96.72||96.77||96.72||0
1639506180000|2021-12-14 18:23:00|96.77||96.72||96.77||96.72||1
1639506230000|2021-12-14 18:23:50|96.77||96.77||96.77||96.72||0
1639506320000|2021-12-14 18:25:20|96.72||96.72||96.77||96.72||0
1639506330000|2021-12-14 18:25:30|96.77||96.72||96.77||96.72||0
1639506340000|2021-12-14 18:25:40|||||||||1
1639506350000|2021-12-14 18:25:50|96.77||96.77||96.77||96.77||0
1639506380000|2021-12-14 18:26:20||96.69||96.69||96.69||96.69|0
1639506410000|2021-12-14 18:26:50|96.82||96.82||96.82||96.82||5
1639506510000|2021-12-14 18:28:30||96.74||96.74||96.74||96.74|0
1639506560000|2021-12-14 18:29:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|16
1639506590000|2021-12-14 18:29:50||96.74||96.74||96.74||96.74|184
1639506600000|2021-12-14 18:30:00|96.82||96.87||96.87||96.82||0
1639506610000|2021-12-14 18:30:10|96.82||96.82||96.87||96.82||0
1639506640000|2021-12-14 18:30:40|96.87||96.87||96.87||96.82||30
1639506660000|2021-12-14 18:31:00|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|1
1639506670000|2021-12-14 18:31:10|96.77||96.77||96.77||96.77||0
1639506690000|2021-12-14 18:31:30|96.82||96.82||96.82||96.82||0
1639506700000|2021-12-14 18:31:40|96.77||96.82||96.82||96.77||0
1639506720000|2021-12-14 18:32:00|96.77||96.82||96.82||96.77||0
1639506740000|2021-12-14 18:32:20|96.77||96.82||96.82||96.77||0
1639506750000|2021-12-14 18:32:30|96.77||96.77||96.77||96.77||0
1639506760000|2021-12-14 18:32:40|96.82||96.77||96.82||96.77||0
1639506770000|2021-12-14 18:32:50|96.82||96.82||96.82||96.77||0
1639506780000|2021-12-14 18:33:00|96.77||96.82||96.82||96.77||0
1639506850000|2021-12-14 18:34:10|96.77||96.82||96.82||96.77||0
1639506860000|2021-12-14 18:34:20|96.77||96.82||96.82||96.77||0
1639506870000|2021-12-14 18:34:30|96.77||96.82||96.82||96.77||0
1639506900000|2021-12-14 18:35:00|96.77||96.82||96.82||96.77||0
1639506910000|2021-12-14 18:35:10|96.77||96.82||96.82||96.77||0
1639506960000|2021-12-14 18:36:00|96.77||96.77||96.82||96.77||0
1639506980000|2021-12-14 18:36:20|96.82||96.82||96.82||96.77||0
1639506990000|2021-12-14 18:36:30|96.77||96.82||96.82||96.77||0
1639507010000|2021-12-14 18:36:50|96.77||96.82||96.82||96.77||0
1639507090000|2021-12-14 18:38:10||96.74||96.69||96.74||96.69|0
1639507250000|2021-12-14 18:40:50|96.77||96.82||96.82||96.77||0
1639507270000|2021-12-14 18:41:10|96.77||96.82||96.82||96.77||0
1639507280000|2021-12-14 18:41:20|96.77||96.82||96.82||96.77||0
1639507320000|2021-12-14 18:42:00|96.77||96.82||96.82||96.77||0
1639507330000|2021-12-14 18:42:10|96.77||96.77||96.82||96.77||0
1639507340000|2021-12-14 18:42:20|96.82||96.77||96.82||96.77||0
1639507350000|2021-12-14 18:42:30|96.82||96.82||96.82||96.82||0
1639507360000|2021-12-14 18:42:40|96.77||96.82||96.82||96.77||0
1639507380000|2021-12-14 18:43:00|96.77||96.82||96.82||96.77||0
1639507430000|2021-12-14 18:43:50|96.77||96.82||96.82||96.77||0
1639507450000|2021-12-14 18:44:10|96.77||96.82||96.82||96.77||0
1639507470000|2021-12-14 18:44:30|96.77||96.77||96.77||96.77||0
1639507540000|2021-12-14 18:45:40|96.82||96.82||96.82||96.82||60
1639507600000|2021-12-14 18:46:40||96.74||96.74||96.74||96.74|0
1639507910000|2021-12-14 18:51:50||96.69||96.69||96.69||96.69|98
1639507940000|2021-12-14 18:52:20||96.74||96.69||96.74||96.69|0
1639508040000|2021-12-14 18:54:00|96.77||96.82||96.82||96.77||0
1639508170000|2021-12-14 18:56:10||96.74||96.69||96.74||96.69|0
1639508290000|2021-12-14 18:58:10|96.77||96.77||96.82||96.77||0
1639508340000|2021-12-14 18:59:00|96.82||96.82||96.82||96.82||0
1639508420000|2021-12-14 19:00:20||96.74||96.69||96.74||96.69|0
1639508470000|2021-12-14 19:01:10|96.77||96.82||96.82||96.77||0
1639508480000|2021-12-14 19:01:20|96.77||96.77||96.77||96.77||0
1639508500000|2021-12-14 19:01:40|96.82||96.82||96.82||96.82||0
1639508530000|2021-12-14 19:02:10||96.74||96.69||96.74||96.69|0
1639508560000|2021-12-14 19:02:40||96.74||96.74||96.74||96.69|0
1639508580000|2021-12-14 19:03:00||96.69||96.74||96.74||96.69|0
1639508610000|2021-12-14 19:03:30||96.69||96.69||96.69||96.69|3
1639508620000|2021-12-14 19:03:40||96.74||96.74||96.74||96.74|0
1639508710000|2021-12-14 19:05:10|96.87||96.87||96.87||96.87||4
1639508740000|2021-12-14 19:05:40|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|0
1639508750000|2021-12-14 19:05:50|96.87||96.87||96.87||96.87||0
1639508920000|2021-12-14 19:08:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|60
1639508940000|2021-12-14 19:09:00|96.97||96.97||96.97||96.97||0
1639508970000|2021-12-14 19:09:30|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|1
1639509020000|2021-12-14 19:10:20|96.97||97.02||97.02||96.97||0
1639509030000|2021-12-14 19:10:30|96.97||97.02||97.02||96.97||0
1639509040000|2021-12-14 19:10:40|96.97||96.97||96.97||96.97||1
1639509090000|2021-12-14 19:11:30|||||||||2
1639509100000|2021-12-14 19:11:40|97.02||97.02||97.02||97.02||18
1639509120000|2021-12-14 19:12:00|96.97||97.02||97.02||96.97||0
1639509150000|2021-12-14 19:12:30||96.94||96.89||96.94||96.89|0
1639509170000|2021-12-14 19:12:50|96.97||96.97||96.97||96.97||0
1639509180000|2021-12-14 19:13:00|97.02||97.02||97.02||97.02||1
1639509190000|2021-12-14 19:13:10|96.97||96.97||96.97||96.97||536
1639509240000|2021-12-14 19:14:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|6
1639509250000|2021-12-14 19:14:10|96.97||96.97||96.97||96.97||0
1639509310000|2021-12-14 19:15:10||96.89||96.84||96.89||96.84|0
1639509330000|2021-12-14 19:15:30||96.89||96.84||96.89||96.84|0
1639509350000|2021-12-14 19:15:50||96.89||96.84||96.89||96.84|11
1639509360000|2021-12-14 19:16:00||96.89||96.84||96.89||96.84|5
1639509390000|2021-12-14 19:16:30||96.89||96.84||96.89||96.84|0
1639509410000|2021-12-14 19:16:50|||||||||1
1639509450000|2021-12-14 19:17:30|96.92||96.92||96.92||96.92||0
1639509550000|2021-12-14 19:19:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|42
1639509600000|2021-12-14 19:20:00|97.02||97.02||97.02||97.02||8
1639509620000|2021-12-14 19:20:20|96.97||96.97||97.02||96.97||0
1639509630000|2021-12-14 19:20:30|97.02||96.97||97.02||96.97||0
1639509640000|2021-12-14 19:20:40|||||||||1
1639509790000|2021-12-14 19:23:10|97.02||97.02||97.02||97.02||1
1639509810000|2021-12-14 19:23:30|96.97||97.02||97.02||96.97||0
1639509820000|2021-12-14 19:23:40|96.97||97.02||97.02||96.97||0
1639509830000|2021-12-14 19:23:50|96.97||96.97||96.97||96.97||0
1639509840000|2021-12-14 19:24:00|97.02||96.97||97.02||96.97||0
1639509850000|2021-12-14 19:24:10|97.02||97.02||97.02||96.97||0
1639509870000|2021-12-14 19:24:30|||||||||1
1639509920000|2021-12-14 19:25:20||96.94||96.89||96.94||96.89|0
1639509930000|2021-12-14 19:25:30||96.94||96.94||96.94||96.94|0
1639509940000|2021-12-14 19:25:40||96.89||96.89||96.89||96.89|0
1639509950000|2021-12-14 19:25:50|96.97||96.97||96.97||96.97||0
1639509960000|2021-12-14 19:26:00|97.02||97.02||97.02||97.02||0
1639509970000|2021-12-14 19:26:10|96.97||97.02||97.02||96.97||0
1639509990000|2021-12-14 19:26:30|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|0
1639510080000|2021-12-14 19:28:00|||||||||1
1639510110000|2021-12-14 19:28:30|||||||||1
1639510140000|2021-12-14 19:29:00|96.92||96.92||96.92||96.92||0
1639510150000|2021-12-14 19:29:10|||||||||9
1639510160000|2021-12-14 19:29:20|||||||||3
1639510350000|2021-12-14 19:32:30|||||||||27
1639510360000|2021-12-14 19:32:40|||||||||1
1639510410000|2021-12-14 19:33:30|96.97||96.92||96.97||96.92||0
1639510460000|2021-12-14 19:34:20|||||||||51
1639510470000|2021-12-14 19:34:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1639510480000|2021-12-14 19:34:40|97.02||97.02||97.02||97.02||0
1639510490000|2021-12-14 19:34:50|96.97||96.97||96.97||96.97||0
1639510500000|2021-12-14 19:35:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|0
1639510510000|2021-12-14 19:35:10|96.97||96.97||96.97||96.97||0
1639510520000|2021-12-14 19:35:20|96.92||96.92||96.92||96.92||47
1639510550000|2021-12-14 19:35:50|||||||||25
1639510560000|2021-12-14 19:36:00|||||||||1
1639510620000|2021-12-14 19:37:00|||||||||2
1639510630000|2021-12-14 19:37:10|||||||||4
1639510640000|2021-12-14 19:37:20|||||||||3
1639510650000|2021-12-14 19:37:30|||||||||3
1639510660000|2021-12-14 19:37:40|||||||||5
1639510670000|2021-12-14 19:37:50|||||||||3
1639510680000|2021-12-14 19:38:00|||||||||4
1639510690000|2021-12-14 19:38:10|||||||||5
1639510700000|2021-12-14 19:38:20|||||||||2
1639510710000|2021-12-14 19:38:30|||||||||4
1639510720000|2021-12-14 19:38:40|||||||||5
1639510730000|2021-12-14 19:38:50|||||||||2
1639510740000|2021-12-14 19:39:00|||||||||4
1639510750000|2021-12-14 19:39:10|||||||||6
1639510760000|2021-12-14 19:39:20|||||||||2
1639510770000|2021-12-14 19:39:30|||||||||6
1639510780000|2021-12-14 19:39:40|||||||||3
1639510790000|2021-12-14 19:39:50|||||||||2
1639510800000|2021-12-14 19:40:00|||||||||6
1639510810000|2021-12-14 19:40:10|||||||||3
1639510820000|2021-12-14 19:40:20|||||||||2
1639510830000|2021-12-14 19:40:30|||||||||7
1639510840000|2021-12-14 19:40:40|||||||||2
1639510850000|2021-12-14 19:40:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|46
1639510860000|2021-12-14 19:41:00||96.84||96.84||96.84||96.84|18
1639510890000|2021-12-14 19:41:30|96.92||96.97||96.97||96.92||0
1639510900000|2021-12-14 19:41:40|96.92|96.79|96.92|96.79|96.92|96.84|96.92|96.79|0
1639510910000|2021-12-14 19:41:50||96.84||96.84||96.84||96.84|0
1639510920000|2021-12-14 19:42:00|||||||||1
1639510930000|2021-12-14 19:42:10||96.79||96.79||96.79||96.79|2
1639510940000|2021-12-14 19:42:20|||||||||3
1639510950000|2021-12-14 19:42:30|||||||||5
1639510960000|2021-12-14 19:42:40|||||||||3
1639510970000|2021-12-14 19:42:50||96.84||96.79||96.84||96.79|11
1639510990000|2021-12-14 19:43:10|||||||||3
1639511000000|2021-12-14 19:43:20|||||||||3
1639511010000|2021-12-14 19:43:30|||||||||2
1639511020000|2021-12-14 19:43:40|||||||||4
1639511030000|2021-12-14 19:43:50||96.84||96.79||96.84||96.79|10
1639511040000|2021-12-14 19:44:00||96.84||96.84||96.84||96.84|1
1639511050000|2021-12-14 19:44:10|||||||||2
1639511060000|2021-12-14 19:44:20|||||||||5
1639511070000|2021-12-14 19:44:30|||||||||2
1639511080000|2021-12-14 19:44:40|||||||||3
1639511090000|2021-12-14 19:44:50|||||||||5
1639511100000|2021-12-14 19:45:00|||||||||29
1639511120000|2021-12-14 19:45:20|||||||||1
1639511130000|2021-12-14 19:45:30|||||||||3
1639511150000|2021-12-14 19:45:50|||||||||1
1639511170000|2021-12-14 19:46:10|||||||||1
1639511180000|2021-12-14 19:46:20|||||||||1
1639511190000|2021-12-14 19:46:30|||||||||17
1639511200000|2021-12-14 19:46:40|||||||||18
1639511210000|2021-12-14 19:46:50||96.79||96.79||96.79||96.79|5
1639511220000|2021-12-14 19:47:00||96.84||96.84||96.84||96.79|0
1639511230000|2021-12-14 19:47:10|||||||||1
1639511240000|2021-12-14 19:47:20|||||||||5
1639511250000|2021-12-14 19:47:30||96.79||96.79||96.79||96.79|0
1639511260000|2021-12-14 19:47:40||96.84||96.79||96.84||96.79|0
1639511270000|2021-12-14 19:47:50||96.84||96.79||96.84||96.79|1
1639511280000|2021-12-14 19:48:00|||||||||1
1639511290000|2021-12-14 19:48:10|||||||||2
1639511300000|2021-12-14 19:48:20|||||||||1
1639511310000|2021-12-14 19:48:30|96.87||96.87||96.87||96.87||4
1639511320000|2021-12-14 19:48:40|||||||||4
1639511330000|2021-12-14 19:48:50|||||||||3
1639511340000|2021-12-14 19:49:00|||||||||30
1639511370000|2021-12-14 19:49:30|||||||||1
1639511380000|2021-12-14 19:49:40||96.74||96.74||96.74||96.74|35
1639511390000|2021-12-14 19:49:50|||||||||1
1639511410000|2021-12-14 19:50:10|||||||||1
1639511420000|2021-12-14 19:50:20|||||||||1
1639511430000|2021-12-14 19:50:30|||||||||3
1639511440000|2021-12-14 19:50:40|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|5
1639511450000|2021-12-14 19:50:50||96.79||96.74||96.79||96.74|3
1639511460000|2021-12-14 19:51:00|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|6
1639511470000|2021-12-14 19:51:10||96.79||96.74||96.79||96.74|7
1639511480000|2021-12-14 19:51:20||96.79||96.74||96.79||96.74|9
1639511490000|2021-12-14 19:51:30||96.79||96.74||96.79||96.74|5
1639511500000|2021-12-14 19:51:40||96.79||96.74||96.79||96.74|8
1639511510000|2021-12-14 19:51:50||96.79||96.74||96.79||96.74|10
1639511520000|2021-12-14 19:52:00||96.79||96.74||96.79||96.74|5
1639511530000|2021-12-14 19:52:10|||||||||5
1639511540000|2021-12-14 19:52:20|||||||||6
1639511550000|2021-12-14 19:52:30||96.79||96.74||96.79||96.74|7
1639511560000|2021-12-14 19:52:40|||||||||2
1639511570000|2021-12-14 19:52:50|96.82||96.87||96.87||96.82||7
1639511580000|2021-12-14 19:53:00||96.79||96.79||96.79||96.79|4
1639511590000|2021-12-14 19:53:10||96.74||96.74||96.79||96.74|6
1639511600000|2021-12-14 19:53:20||96.79||96.79||96.79||96.74|5
1639511610000|2021-12-14 19:53:30||96.74||96.79||96.79||96.74|6
1639511620000|2021-12-14 19:53:40||96.74||96.79||96.79||96.74|1
1639511630000|2021-12-14 19:53:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|7
1639511640000|2021-12-14 19:54:00|||||||||6
1639511650000|2021-12-14 19:54:10|||||||||5
1639511660000|2021-12-14 19:54:20|||||||||1
1639511670000|2021-12-14 19:54:30|||||||||3
1639511680000|2021-12-14 19:54:40|||||||||6
1639511690000|2021-12-14 19:54:50|||||||||4
1639511700000|2021-12-14 19:55:00|||||||||3
1639511710000|2021-12-14 19:55:10|||||||||4
1639511720000|2021-12-14 19:55:20|||||||||5
1639511730000|2021-12-14 19:55:30|||||||||3
1639511740000|2021-12-14 19:55:40|||||||||3
1639511750000|2021-12-14 19:55:50|||||||||12
1639511760000|2021-12-14 19:56:00|||||||||2
1639511770000|2021-12-14 19:56:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|33
1639511830000|2021-12-14 19:57:10||96.74||96.79||96.79||96.74|14
1639511860000|2021-12-14 19:57:40|||||||||12
1639511870000|2021-12-14 19:57:50|||||||||15
1639511880000|2021-12-14 19:58:00|||||||||1
1639511890000|2021-12-14 19:58:10||96.74||96.74||96.74||96.74|1
1639511910000|2021-12-14 19:58:30|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|10
1639511950000|2021-12-14 19:59:10|||||||||28
1639511970000|2021-12-14 19:59:30|||||||||1
1639511980000|2021-12-14 19:59:40|||||||||3
1639512000000|2021-12-14 20:00:00|||||||||2
1639512010000|2021-12-14 20:00:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|36
1639512030000|2021-12-14 20:00:30||96.79||96.79||96.79||96.79|12
1639512040000|2021-12-14 20:00:40|96.87||96.92||96.92||96.87||2
1639512050000|2021-12-14 20:00:50|||||||||7
1639512060000|2021-12-14 20:01:00|96.87||96.92||96.92||96.87||2
1639512070000|2021-12-14 20:01:10||96.84||96.84||96.84||96.84|0
1639512080000|2021-12-14 20:01:20||96.79||96.79||96.79||96.79|7
1639512120000|2021-12-14 20:02:00||96.84||96.79||96.84||96.79|0
1639512130000|2021-12-14 20:02:10||96.84||96.84||96.84||96.79|0
1639512150000|2021-12-14 20:02:30||96.79||96.84||96.84||96.79|13
1639512220000|2021-12-14 20:03:40|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|7
1639512230000|2021-12-14 20:03:50|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|23
1639512240000|2021-12-14 20:04:00|96.97||96.97||96.97||96.97||48
1639512280000|2021-12-14 20:04:40|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|250
1639512310000|2021-12-14 20:05:10|96.97||96.92||96.97||96.92||106
1639512320000|2021-12-14 20:05:20||96.79||96.79||96.84||96.79|5
1639512330000|2021-12-14 20:05:30||96.84||96.79||96.84||96.79|0
1639512340000|2021-12-14 20:05:40||96.84||96.79||96.84||96.79|2
1639512360000|2021-12-14 20:06:00||96.84||96.79||96.84||96.79|0
1639512370000|2021-12-14 20:06:10|96.87||96.92||96.92||96.87||3
1639512430000|2021-12-14 20:07:10|96.87||96.87||96.87||96.87||56
1639512460000|2021-12-14 20:07:40||96.74||96.74||96.74||96.74|0
1639512470000|2021-12-14 20:07:50||96.79||96.74||96.79||96.74|7
1639512490000|2021-12-14 20:08:10|96.82||96.87||96.87||96.82||0
1639512570000|2021-12-14 20:09:30|96.92|96.79|96.92|96.79|96.92|96.79|96.87|96.79|23
1639512580000|2021-12-14 20:09:40|96.87||96.92||96.92||96.87||19
1639512620000|2021-12-14 20:10:20||96.84||96.84||96.84||96.79|0
1639512630000|2021-12-14 20:10:30||96.79||96.84||96.84||96.79|0
1639512650000|2021-12-14 20:10:50||96.79||96.79||96.84||96.79|0
1639512660000|2021-12-14 20:11:00|96.87||96.92||96.92||96.87||0
1639512670000|2021-12-14 20:11:10|96.87||96.92||96.92||96.87||0
1639512680000|2021-12-14 20:11:20|96.87||96.92||96.92||96.87||0
1639512710000|2021-12-14 20:11:50|96.87||96.87||96.92||96.87||0
1639512750000|2021-12-14 20:12:30|96.92||96.92||96.92||96.92||1
1639512760000|2021-12-14 20:12:40|96.87||96.87||96.92||96.87||0
1639512800000|2021-12-14 20:13:20||96.74||96.74||96.74||96.74|0
1639512810000|2021-12-14 20:13:30|96.82||96.82||96.82||96.82||0
1639512820000|2021-12-14 20:13:40|96.87||96.87||96.87||96.82||0
1639512830000|2021-12-14 20:13:50|96.82||96.82||96.82||96.82||0
1639512850000|2021-12-14 20:14:10|96.87||96.87||96.87||96.87||9
1639512880000|2021-12-14 20:14:40||96.79||96.79||96.79||96.79|0
1639513050000|2021-12-14 20:17:30|96.92||96.92||96.92||96.92||3
1639513180000|2021-12-14 20:19:40||96.84||96.84||96.84||96.84|0
1639513200000|2021-12-14 20:20:00||96.79||96.79||96.84||96.79|0
1639513220000|2021-12-14 20:20:20|96.87||96.92||96.92||96.87||0
1639513230000|2021-12-14 20:20:30|96.87||96.92||96.92||96.87||0
1639513240000|2021-12-14 20:20:40||96.84||96.84||96.84||96.84|0
1639513250000|2021-12-14 20:20:50||96.79||96.79||96.84||96.79|0
1639513260000|2021-12-14 20:21:00||96.84||96.79||96.84||96.79|0
1639513280000|2021-12-14 20:21:20||96.84||96.79||96.84||96.79|0
1639513290000|2021-12-14 20:21:30|96.87||96.92||96.92||96.87||0
1639513330000|2021-12-14 20:22:10|96.87||96.92||96.92||96.87||0
1639513360000|2021-12-14 20:22:40||96.84||96.84||96.84||96.84|0
1639513370000|2021-12-14 20:22:50||96.79||96.79||96.79||96.79|0
1639513380000|2021-12-14 20:23:00||96.84||96.84||96.84||96.79|0
1639513400000|2021-12-14 20:23:20||96.79||96.79||96.79||96.79|4
1639513410000|2021-12-14 20:23:30||96.84||96.84||96.84||96.84|0
1639513440000|2021-12-14 20:24:00||96.79||96.84||96.84||96.79|0
1639513700000|2021-12-14 20:28:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1639513820000|2021-12-14 20:30:20||96.84||96.84||96.84||96.84|2
1639513840000|2021-12-14 20:30:40||96.89||96.89||96.89||96.89|0
1639513930000|2021-12-14 20:32:10|||||||||57
1639514140000|2021-12-14 20:35:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|41
1639514250000|2021-12-14 20:37:30||96.89||96.94||96.94||96.89|0
1639514330000|2021-12-14 20:38:50|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|0
1639514340000|2021-12-14 20:39:00|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|0
1639514350000|2021-12-14 20:39:10|96.97||97.02||97.02||96.97||0
1639514360000|2021-12-14 20:39:20|96.97||96.97||97.02||96.97||0
1639514370000|2021-12-14 20:39:30|97.02||96.97||97.02||96.97||0
1639514410000|2021-12-14 20:40:10|97.02||96.97||97.02||96.97||50
1639514420000|2021-12-14 20:40:20|97.02||96.97||97.02||96.97||0
1639514430000|2021-12-14 20:40:30|97.02||97.02||97.02||96.97||0
1639514440000|2021-12-14 20:40:40|96.97||96.97||97.02||96.97||0
1639514450000|2021-12-14 20:40:50|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|0
1639514490000|2021-12-14 20:41:30|||||||||31
1639514520000|2021-12-14 20:42:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|0
1639514750000|2021-12-14 20:45:50|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|170
1639514770000|2021-12-14 20:46:10|||||||||37
1639514800000|2021-12-14 20:46:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|168
1639514890000|2021-12-14 20:48:10|||||||||19
1639514900000|2021-12-14 20:48:20|||||||||1
1639514950000|2021-12-14 20:49:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|83
1639514980000|2021-12-14 20:49:40||96.74||96.74||96.74||96.74|31
1639514990000|2021-12-14 20:49:50|96.82||96.87||96.87||96.82||8
1639515000000|2021-12-14 20:50:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|38
1639515010000|2021-12-14 20:50:10|||||||||1
1639515020000|2021-12-14 20:50:20|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|8
1639515030000|2021-12-14 20:50:30||96.74||96.74||96.74||96.74|0
1639515040000|2021-12-14 20:50:40||96.69||96.74||96.74||96.69|0
1639515050000|2021-12-14 20:50:50||96.69||96.74||96.74||96.69|0
1639515140000|2021-12-14 20:52:20|96.87||96.87||96.87||96.87||5
1639515150000|2021-12-14 20:52:30|96.82||96.82||96.82||96.82||0
1639515170000|2021-12-14 20:52:50|96.87||96.87||96.87||96.87||10
1639515220000|2021-12-14 20:53:40|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|0
1639515250000|2021-12-14 20:54:10|||||||||81
1639515270000|2021-12-14 20:54:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|214
1639515280000|2021-12-14 20:54:40|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|14
1639515290000|2021-12-14 20:54:50|96.72||96.77||96.77||96.72||0
1639515300000|2021-12-14 20:55:00|96.72||96.77||96.77||96.72||2
1639515350000|2021-12-14 20:55:50|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|88
1639515360000|2021-12-14 20:56:00|96.77||96.82||96.82||96.77||22
1639515370000|2021-12-14 20:56:10||96.64||96.69||96.69||96.64|0
1639515380000|2021-12-14 20:56:20|96.77||96.82||96.82||96.77||0
1639515400000|2021-12-14 20:56:40|96.77||96.82||96.82||96.77||0
1639515410000|2021-12-14 20:56:50|96.77||96.82||96.82||96.77||0
1639515450000|2021-12-14 20:57:30|96.77||96.82||96.82||96.77||4
1639515470000|2021-12-14 20:57:50||96.64||96.69||96.69||96.64|0
1639515500000|2021-12-14 20:58:20||96.64||96.64||96.64||96.64|50
1639515510000|2021-12-14 20:58:30|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|6
1639515520000|2021-12-14 20:58:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|698
1639515530000|2021-12-14 20:58:50|||||||||250
1639515540000|2021-12-14 20:59:00|96.77|96.64|96.82|96.64|96.82|96.64|96.77|96.64|317
1639515550000|2021-12-14 20:59:10||96.69||96.69||96.69||96.69|0
1639515580000|2021-12-14 20:59:40|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.74|11
1639515590000|2021-12-14 20:59:50||96.79||96.79||96.79||96.79|0
1639551840000|2021-12-15 07:04:00|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|0
1639551870000|2021-12-15 07:04:30|96.37||96.37||96.42||96.37||0
1639551880000|2021-12-15 07:04:40|96.42||96.42||96.42||96.42||0
1639551930000|2021-12-15 07:05:30||96.34||96.34||96.34||96.34|0
1639551960000|2021-12-15 07:06:00|96.47||96.42||96.47||96.42||0
1639551970000|2021-12-15 07:06:10|96.47||96.47||96.47||96.47||0
1639551980000|2021-12-15 07:06:20|96.42||96.42||96.42||96.42||0
1639551990000|2021-12-15 07:06:30||96.29||96.29||96.29||96.29|0
1639552040000|2021-12-15 07:07:20||96.34||96.34||96.34||96.34|0
1639552050000|2021-12-15 07:07:30||96.29||96.29||96.34||96.29|0
1639552160000|2021-12-15 07:09:20|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|0
1639552170000|2021-12-15 07:09:30||96.29||96.24||96.29||96.24|0
1639552180000|2021-12-15 07:09:40||96.29||96.24||96.29||96.24|0
1639552190000|2021-12-15 07:09:50||96.29||96.29||96.29||96.29|0
1639552200000|2021-12-15 07:10:00||96.24||96.24||96.29||96.24|0
1639552230000|2021-12-15 07:10:30||96.29||96.24||96.29||96.24|0
1639552240000|2021-12-15 07:10:40||96.29||96.24||96.29||96.24|0
1639552320000|2021-12-15 07:12:00|96.32||96.32||96.32||96.32||0
1639552330000|2021-12-15 07:12:10|96.37||96.37||96.37||96.37||0
1639552420000|2021-12-15 07:13:40||96.29||96.24||96.29||96.24|0
1639552450000|2021-12-15 07:14:10|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.24|0
1639552510000|2021-12-15 07:15:10|96.37|96.24|96.42|96.24|96.42|96.24|96.37|96.24|0
1639552520000|2021-12-15 07:15:20|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|0
1639552530000|2021-12-15 07:15:30|96.42||96.42||96.42||96.42||0
1639552550000|2021-12-15 07:15:50|96.37||96.37||96.37||96.37||0
1639552580000|2021-12-15 07:16:20||96.24||96.24||96.24||96.24|0
1639552640000|2021-12-15 07:17:20||96.29||96.24||96.29||96.24|1
1639552660000|2021-12-15 07:17:40||96.29||96.24||96.29||96.24|0
1639552670000|2021-12-15 07:17:50||96.29||96.29||96.29||96.24|0
1639552840000|2021-12-15 07:20:40|||||||||46
1639552880000|2021-12-15 07:21:20|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|55
1639552910000|2021-12-15 07:21:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|14
1639552990000|2021-12-15 07:23:10|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|65
1639553000000|2021-12-15 07:23:20||96.24||96.19||96.24||96.19|0
1639553020000|2021-12-15 07:23:40||96.24||96.19||96.24||96.19|0
1639553070000|2021-12-15 07:24:30||96.24||96.24||96.24||96.24|0
1639553170000|2021-12-15 07:26:10||96.19||96.19||96.19||96.19|0
1639553350000|2021-12-15 07:29:10||96.24||96.24||96.24||96.24|0
1639553390000|2021-12-15 07:29:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|118
1639553400000|2021-12-15 07:30:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|12
1639553460000|2021-12-15 07:31:00|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|112
1639553660000|2021-12-15 07:34:20|96.37||96.37||96.37||96.37||0
1639553670000|2021-12-15 07:34:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|135
1639553690000|2021-12-15 07:34:50|||||||||14
1639553730000|2021-12-15 07:35:30|96.47||96.47||96.47||96.47||44
1639553740000|2021-12-15 07:35:40|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|1
1639553760000|2021-12-15 07:36:00|96.47||96.47||96.47||96.47||0
1639553770000|2021-12-15 07:36:10|96.52||96.52||96.52||96.52||0
1639553800000|2021-12-15 07:36:40|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|0
1639553820000|2021-12-15 07:37:00||96.49||96.49||96.49||96.49|0
1639553860000|2021-12-15 07:37:40|96.62||96.57||96.62||96.57||0
1639553870000|2021-12-15 07:37:50|||||||||7
1639553910000|2021-12-15 07:38:30||96.44||96.44||96.44||96.44|0
1639554070000|2021-12-15 07:41:10||96.49||96.49||96.49||96.49|0
1639554180000|2021-12-15 07:43:00|96.62||96.62||96.62||96.62||0
1639554290000|2021-12-15 07:44:50|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1639554320000|2021-12-15 07:45:20|96.62||96.62||96.62||96.62||0
1639554330000|2021-12-15 07:45:30||96.49||96.49||96.49||96.49|0
1639554340000|2021-12-15 07:45:40|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1639554440000|2021-12-15 07:47:20|96.72|96.59|96.72|96.64|96.72|96.64|96.72|96.59|16
1639554720000|2021-12-15 07:52:00|||||||||9
1639554880000|2021-12-15 07:54:40|96.77||96.77||96.77||96.77||53
1639554890000|2021-12-15 07:54:50|96.72||96.72||96.72||96.72||0
1639554900000|2021-12-15 07:55:00|96.77||96.77||96.77||96.77||0
1639554920000|2021-12-15 07:55:20|96.72||96.72||96.72||96.72||0
1639554930000|2021-12-15 07:55:30|96.77||96.77||96.77||96.77||0
1639554960000|2021-12-15 07:56:00|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|0
1639555060000|2021-12-15 07:57:40|96.67||96.67||96.67||96.67||0
1639555120000|2021-12-15 07:58:40||96.54||96.54||96.54||96.54|42
1639555130000|2021-12-15 07:58:50||96.59||96.54||96.59||96.54|56
1639555160000|2021-12-15 07:59:20|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|103
1639555180000|2021-12-15 07:59:40||96.64||96.64||96.64||96.64|50
1639555190000|2021-12-15 07:59:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|154
1639555200000|2021-12-15 08:00:00|96.82|96.74|96.87|96.79|96.92|96.84|96.82|96.74|310
1639555210000|2021-12-15 08:00:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|53
1639555220000|2021-12-15 08:00:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|344
1639555230000|2021-12-15 08:00:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|129
1639555240000|2021-12-15 08:00:40|97.07|96.89|97.07|96.99|97.07|96.99|97.07|96.89|174
1639555250000|2021-12-15 08:00:50|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|178
1639555260000|2021-12-15 08:01:00|97.12|97.04|97.17|97.09|97.17|97.09|97.07|96.99|282
1639555270000|2021-12-15 08:01:10|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|107
1639555290000|2021-12-15 08:01:30|||||||||1
1639555310000|2021-12-15 08:01:50|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|200
1639555320000|2021-12-15 08:02:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|392
1639555340000|2021-12-15 08:02:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|41
1639555360000|2021-12-15 08:02:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|167
1639555370000|2021-12-15 08:02:50|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|118
1639555380000|2021-12-15 08:03:00|97.22|97.19|97.22|97.14|97.22|97.19|97.22|97.14|41
1639555390000|2021-12-15 08:03:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|54
1639555400000|2021-12-15 08:03:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|2
1639555420000|2021-12-15 08:03:40|||||||||14
1639555500000|2021-12-15 08:05:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|155
1639555510000|2021-12-15 08:05:10|97.17|97.09|97.17|97.09|97.17|97.14|97.12|97.04|643
1639555520000|2021-12-15 08:05:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|64
1639555530000|2021-12-15 08:05:30|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|95
1639555540000|2021-12-15 08:05:40||96.99||97.04||97.04||96.99|60
1639555570000|2021-12-15 08:06:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|49
1639555580000|2021-12-15 08:06:20|||||||||51
1639555590000|2021-12-15 08:06:30||96.94||96.94||96.99||96.94|51
1639555600000|2021-12-15 08:06:40|97.02|96.99|96.97|96.89|97.02|96.99|96.97|96.89|43
1639555620000|2021-12-15 08:07:00|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|169
1639555630000|2021-12-15 08:07:10||96.89||96.89||96.89||96.89|232
1639555640000|2021-12-15 08:07:20||96.94||96.94||96.94||96.94|0
1639555670000|2021-12-15 08:07:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|60
1639555680000|2021-12-15 08:08:00|97.12||97.07||97.12||97.07||202
1639555690000|2021-12-15 08:08:10||96.94||96.99||96.99||96.94|29
1639555710000|2021-12-15 08:08:30||96.94||96.99||96.99||96.94|15
1639555720000|2021-12-15 08:08:40||96.94||96.99||96.99||96.94|21
1639555730000|2021-12-15 08:08:50||96.94||96.99||96.99||96.94|38
1639555740000|2021-12-15 08:09:00||96.94||96.94||96.99||96.94|0
1639555750000|2021-12-15 08:09:10||96.99||96.99||96.99||96.99|10
1639555760000|2021-12-15 08:09:20|97.02|96.94|97.12|97.04|97.12|97.04|97.02|96.94|129
1639555770000|2021-12-15 08:09:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|6
1639555780000|2021-12-15 08:09:40||96.94||96.99||96.99||96.94|6
1639555790000|2021-12-15 08:09:50|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|8
1639555800000|2021-12-15 08:10:00||96.99||96.99||96.99||96.94|0
1639555810000|2021-12-15 08:10:10|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|2
1639555820000|2021-12-15 08:10:20||96.89||96.89||96.94||96.89|0
1639555830000|2021-12-15 08:10:30|96.97||96.97||96.97||96.97||1
1639555840000|2021-12-15 08:10:40|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|5
1639555850000|2021-12-15 08:10:50|96.97|96.84|96.92|96.84|96.97|96.84|96.92|96.84|2
1639555860000|2021-12-15 08:11:00|96.97||96.92||96.97||96.92||0
1639555870000|2021-12-15 08:11:10|96.97||96.92||96.97||96.92||0
1639555890000|2021-12-15 08:11:30|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|5
1639555900000|2021-12-15 08:11:40||96.84||96.84||96.84||96.84|0
1639555910000|2021-12-15 08:11:50|||||||||89
1639555920000|2021-12-15 08:12:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|36
1639555940000|2021-12-15 08:12:20|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|2
1639555950000|2021-12-15 08:12:30|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|0
1639555960000|2021-12-15 08:12:40|||||||||1
1639555990000|2021-12-15 08:13:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|10
1639556000000|2021-12-15 08:13:20|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|15
1639556010000|2021-12-15 08:13:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|40
1639556030000|2021-12-15 08:13:50||96.79||96.84||96.84||96.79|0
1639556060000|2021-12-15 08:14:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639556090000|2021-12-15 08:14:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|36
1639556100000|2021-12-15 08:15:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|48
1639556110000|2021-12-15 08:15:10|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|2
1639556130000|2021-12-15 08:15:30|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|60
1639556140000|2021-12-15 08:15:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|92
1639556170000|2021-12-15 08:16:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|0
1639556200000|2021-12-15 08:16:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|4
1639556210000|2021-12-15 08:16:50||96.74||96.79||96.79||96.74|9
1639556230000|2021-12-15 08:17:10|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|22
1639556240000|2021-12-15 08:17:20|||||||||17
1639556260000|2021-12-15 08:17:40|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|16
1639556280000|2021-12-15 08:18:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1639556300000|2021-12-15 08:18:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|9
1639556310000|2021-12-15 08:18:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|23
1639556320000|2021-12-15 08:18:40|96.97||96.92||96.97||96.92||2
1639556330000|2021-12-15 08:18:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639556340000|2021-12-15 08:19:00||96.84||96.89||96.89||96.84|0
1639556370000|2021-12-15 08:19:30|97.02||97.02||97.02||97.02||2
1639556380000|2021-12-15 08:19:40|96.97||96.97||96.97||96.97||0
1639556390000|2021-12-15 08:19:50|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|2
1639556400000|2021-12-15 08:20:00|96.97||96.97||97.02||96.97||6
1639556410000|2021-12-15 08:20:10|97.02||96.97||97.02||96.97||0
1639556430000|2021-12-15 08:20:30|||||||||1
1639556450000|2021-12-15 08:20:50|97.02||96.97||97.02||96.97||0
1639556460000|2021-12-15 08:21:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|109
1639556470000|2021-12-15 08:21:10|97.02||96.97||97.02||96.97||3
1639556480000|2021-12-15 08:21:20|97.02||96.97||97.02||96.97||24
1639556520000|2021-12-15 08:22:00|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|16
1639556530000|2021-12-15 08:22:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1
1639556540000|2021-12-15 08:22:20|97.12||97.07||97.12||97.07||0
1639556550000|2021-12-15 08:22:30||96.94||96.99||96.99||96.94|0
1639556560000|2021-12-15 08:22:40|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|40
1639556580000|2021-12-15 08:23:00||96.99||96.99||96.99||96.94|0
1639556590000|2021-12-15 08:23:10|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|38
1639556600000|2021-12-15 08:23:20||96.99||96.99||96.99||96.99|0
1639556610000|2021-12-15 08:23:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1639556620000|2021-12-15 08:23:40|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|74
1639556630000|2021-12-15 08:23:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|25
1639556650000|2021-12-15 08:24:10|97.07||97.02||97.07||97.02||40
1639556660000|2021-12-15 08:24:20|97.07||97.07||97.07||97.07||8
1639556670000|2021-12-15 08:24:30||96.99||96.99||96.99||96.94|2
1639556680000|2021-12-15 08:24:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1639556690000|2021-12-15 08:24:50|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|0
1639556700000|2021-12-15 08:25:00||96.99||96.94||96.99||96.94|0
1639556710000|2021-12-15 08:25:10|97.02||97.07||97.07||97.02||0
1639556720000|2021-12-15 08:25:20||96.99||96.94||96.99||96.94|2
1639556740000|2021-12-15 08:25:40||96.99||96.99||96.99||96.99|0
1639556770000|2021-12-15 08:26:10||96.94||96.94||96.99||96.94|20
1639556780000|2021-12-15 08:26:20|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|2
1639556810000|2021-12-15 08:26:50|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|4
1639556820000|2021-12-15 08:27:00||96.99||96.94||96.99||96.94|2
1639556830000|2021-12-15 08:27:10|97.02||97.02||97.07||97.02||0
1639556870000|2021-12-15 08:27:50|||||||||7588
1639556880000|2021-12-15 08:28:00|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|15
1639556890000|2021-12-15 08:28:10|97.02||97.02||97.02||97.02||0
1639556910000|2021-12-15 08:28:30|97.07||97.07||97.07||97.02||12
1639556920000|2021-12-15 08:28:40|97.02||97.02||97.07||97.02||0
1639556930000|2021-12-15 08:28:50|||||||||2
1639556960000|2021-12-15 08:29:20|96.97|96.89|96.97|96.89|97.02|96.89|96.97|96.89|44
1639556970000|2021-12-15 08:29:30|97.02||97.02||97.02||96.97||0
1639556980000|2021-12-15 08:29:40|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|0
1639556990000|2021-12-15 08:29:50|96.97||96.97||97.02||96.97||0
1639557000000|2021-12-15 08:30:00|97.02||96.97||97.02||96.97||1
1639557010000|2021-12-15 08:30:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|3
1639557020000|2021-12-15 08:30:20||96.89||96.94||96.94||96.89|1
1639557030000|2021-12-15 08:30:30|||||||||2000
1639557050000|2021-12-15 08:30:50|||||||||93
1639557080000|2021-12-15 08:31:20|||||||||66
1639557090000|2021-12-15 08:31:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|57
1639557110000|2021-12-15 08:31:50|||||||||1
1639557120000|2021-12-15 08:32:00|97.12||97.12||97.12||97.12||0
1639557130000|2021-12-15 08:32:10||97.04||96.99||97.04||96.99|0
1639557140000|2021-12-15 08:32:20|97.17|97.04|97.12|97.04|97.17|97.04|97.12|96.99|0
1639557160000|2021-12-15 08:32:40|||||||||1
1639557170000|2021-12-15 08:32:50||96.99||97.04||97.04||96.99|2
1639557180000|2021-12-15 08:33:00||96.99||97.04||97.04||96.99|0
1639557200000|2021-12-15 08:33:20|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|3
1639557220000|2021-12-15 08:33:40|97.12||97.12||97.12||97.12||2
1639557230000|2021-12-15 08:33:50|97.07||97.12||97.12||97.07||0
1639557240000|2021-12-15 08:34:00|97.07||97.07||97.07||97.07||6
1639557250000|2021-12-15 08:34:10|97.12||97.07||97.12||97.07||0
1639557260000|2021-12-15 08:34:20|97.12||97.07||97.12||97.07||0
1639557270000|2021-12-15 08:34:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1639557290000|2021-12-15 08:34:50|||||||||1
1639557300000|2021-12-15 08:35:00|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|3
1639557310000|2021-12-15 08:35:10|97.02||97.02||97.07||97.02||0
1639557320000|2021-12-15 08:35:20|||||||||1
1639557330000|2021-12-15 08:35:30|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|0
1639557340000|2021-12-15 08:35:40|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|0
1639557350000|2021-12-15 08:35:50|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|7
1639557360000|2021-12-15 08:36:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1639557370000|2021-12-15 08:36:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|4
1639557380000|2021-12-15 08:36:20|||||||||1
1639557400000|2021-12-15 08:36:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|60
1639557420000|2021-12-15 08:37:00|||||||||4
1639557430000|2021-12-15 08:37:10|||||||||54
1639557440000|2021-12-15 08:37:20|||||||||190
1639557450000|2021-12-15 08:37:30||96.84||96.89||96.89||96.84|0
1639557470000|2021-12-15 08:37:50||96.84||96.84||96.84||96.84|7
1639557480000|2021-12-15 08:38:00||96.89||96.89||96.89||96.84|42
1639557490000|2021-12-15 08:38:10|||||||||1
1639557560000|2021-12-15 08:39:20|||||||||10
1639557570000|2021-12-15 08:39:30|||||||||2
1639557580000|2021-12-15 08:39:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|5
1639557600000|2021-12-15 08:40:00|||||||||5
1639557650000|2021-12-15 08:40:50||96.79||96.79||96.79||96.79|18
1639557660000|2021-12-15 08:41:00|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|6
1639557670000|2021-12-15 08:41:10|||||||||1
1639557690000|2021-12-15 08:41:30|||||||||960
1639557710000|2021-12-15 08:41:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|69
1639557720000|2021-12-15 08:42:00|||||||||1
1639557740000|2021-12-15 08:42:20|||||||||1
1639557750000|2021-12-15 08:42:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|172
1639557760000|2021-12-15 08:42:40|||||||||1
1639557780000|2021-12-15 08:43:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|33
1639557790000|2021-12-15 08:43:10||96.74||96.79||96.79||96.74|0
1639557800000|2021-12-15 08:43:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|18
1639557810000|2021-12-15 08:43:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|45
1639557820000|2021-12-15 08:43:40|96.92|96.74|96.92|96.84|96.92|96.84|96.92|96.74|32
1639557830000|2021-12-15 08:43:50||96.79||96.79||96.79||96.79|1
1639557840000|2021-12-15 08:44:00||96.84||96.84||96.84||96.84|0
1639557870000|2021-12-15 08:44:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|74
1639557880000|2021-12-15 08:44:40|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|51
1639557900000|2021-12-15 08:45:00|||||||||10
1639557910000|2021-12-15 08:45:10||96.84||96.89||96.89||96.84|16
1639557920000|2021-12-15 08:45:20||96.84||96.84||96.89||96.84|0
1639557930000|2021-12-15 08:45:30|96.92||96.92||96.97||96.92||1
1639557950000|2021-12-15 08:45:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|8
1639557960000|2021-12-15 08:46:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|0
1639557970000|2021-12-15 08:46:10|||||||||1
1639557990000|2021-12-15 08:46:30|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|11
1639558000000|2021-12-15 08:46:40||96.84||96.84||96.84||96.84|0
1639558010000|2021-12-15 08:46:50||96.79||96.84||96.84||96.79|0
1639558020000|2021-12-15 08:47:00|||||||||1
1639558050000|2021-12-15 08:47:30|||||||||1
1639558060000|2021-12-15 08:47:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|34
1639558080000|2021-12-15 08:48:00|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|72
1639558090000|2021-12-15 08:48:10|96.92||96.92||96.92||96.92||0
1639558100000|2021-12-15 08:48:20|||||||||1
1639558120000|2021-12-15 08:48:40||96.79||96.84||96.84||96.79|0
1639558130000|2021-12-15 08:48:50|||||||||1
1639558140000|2021-12-15 08:49:00|||||||||4
1639558150000|2021-12-15 08:49:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|29
1639558190000|2021-12-15 08:49:50|||||||||46
1639558200000|2021-12-15 08:50:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|54
1639558210000|2021-12-15 08:50:10|||||||||2541
1639558240000|2021-12-15 08:50:40|96.97||96.92||96.97||96.92||15
1639558260000|2021-12-15 08:51:00|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.89|21
1639558270000|2021-12-15 08:51:10||96.84||96.84||96.84||96.84|4
1639558280000|2021-12-15 08:51:20|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|10
1639558290000|2021-12-15 08:51:30|||||||||1
1639558300000|2021-12-15 08:51:40|||||||||1
1639558310000|2021-12-15 08:51:50|96.97||96.92||96.97||96.92||50
1639558320000|2021-12-15 08:52:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|9
1639558360000|2021-12-15 08:52:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|5
1639558370000|2021-12-15 08:52:50|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|13
1639558380000|2021-12-15 08:53:00||96.94||96.94||96.94||96.94|0
1639558400000|2021-12-15 08:53:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|69
1639558420000|2021-12-15 08:53:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|15
1639558430000|2021-12-15 08:53:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.94|0
1639558440000|2021-12-15 08:54:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|53
1639558450000|2021-12-15 08:54:10|||||||||1
1639558470000|2021-12-15 08:54:30|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|11
1639558490000|2021-12-15 08:54:50|97.17||97.12||97.17||97.12||5
1639558500000|2021-12-15 08:55:00|||||||||1
1639558520000|2021-12-15 08:55:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|22
1639558530000|2021-12-15 08:55:30|||||||||1
1639558550000|2021-12-15 08:55:50|||||||||1099
1639558560000|2021-12-15 08:56:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|106
1639558590000|2021-12-15 08:56:30|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|11
1639558600000|2021-12-15 08:56:40||96.94||96.94||96.94||96.94|1
1639558610000|2021-12-15 08:56:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1639558620000|2021-12-15 08:57:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|20
1639558630000|2021-12-15 08:57:10|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|15
1639558640000|2021-12-15 08:57:20|96.97||96.97||96.97||96.97||0
1639558660000|2021-12-15 08:57:40|||||||||5
1639558670000|2021-12-15 08:57:50|||||||||1
1639558690000|2021-12-15 08:58:10||96.84||96.89||96.89||96.84|17
1639558700000|2021-12-15 08:58:20|||||||||1
1639558730000|2021-12-15 08:58:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1639558740000|2021-12-15 08:59:00|96.97||96.92||96.97||96.92||9
1639558770000|2021-12-15 08:59:30|||||||||1
1639558790000|2021-12-15 08:59:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639558800000|2021-12-15 09:00:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|72
1639558810000|2021-12-15 09:00:10||96.94||96.94||96.94||96.94|0
1639558830000|2021-12-15 09:00:30|97.07||97.07||97.07||97.02||30
1639558840000|2021-12-15 09:00:40|97.02||97.02||97.02||97.02||5
1639558850000|2021-12-15 09:00:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1
1639558900000|2021-12-15 09:01:40|||||||||1
1639558910000|2021-12-15 09:01:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|27
1639558920000|2021-12-15 09:02:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|23
1639558930000|2021-12-15 09:02:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|6
1639558950000|2021-12-15 09:02:30|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|0
1639558960000|2021-12-15 09:02:40||96.99||96.99||96.99||96.99|0
1639558970000|2021-12-15 09:02:50|||||||||1
1639558980000|2021-12-15 09:03:00|||||||||1
1639558990000|2021-12-15 09:03:10||96.94||96.94||96.94||96.94|9
1639559000000|2021-12-15 09:03:20||96.99||96.99||96.99||96.99|1
1639559010000|2021-12-15 09:03:30|||||||||1
1639559020000|2021-12-15 09:03:40|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|4
1639559030000|2021-12-15 09:03:50|97.02|96.99|97.07|96.94|97.07|96.99|97.02|96.94|0
1639559040000|2021-12-15 09:04:00|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.94|9
1639559050000|2021-12-15 09:04:10||96.94||96.99||96.99||96.94|0
1639559060000|2021-12-15 09:04:20||96.94||96.99||96.99||96.94|0
1639559070000|2021-12-15 09:04:30|||||||||500
1639559090000|2021-12-15 09:04:50|||||||||1
1639559120000|2021-12-15 09:05:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|10
1639559130000|2021-12-15 09:05:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1639559140000|2021-12-15 09:05:40|97.02|96.94|97.07|96.94|97.07|96.99|97.02|96.94|1
1639559150000|2021-12-15 09:05:50||96.99||96.99||96.99||96.99|0
1639559160000|2021-12-15 09:06:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1639559170000|2021-12-15 09:06:10|||||||||1
1639559180000|2021-12-15 09:06:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1639559200000|2021-12-15 09:06:40|||||||||5
1639559220000|2021-12-15 09:07:00|||||||||9
1639559240000|2021-12-15 09:07:20|||||||||1
1639559250000|2021-12-15 09:07:30|||||||||1
1639559260000|2021-12-15 09:07:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|19
1639559300000|2021-12-15 09:08:20|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|11
1639559310000|2021-12-15 09:08:30||96.89||96.94||96.94||96.89|0
1639559320000|2021-12-15 09:08:40|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|14
1639559330000|2021-12-15 09:08:50||96.89||96.84||96.89||96.84|1
1639559340000|2021-12-15 09:09:00||96.89||96.89||96.89||96.89|10
1639559380000|2021-12-15 09:09:40|||||||||5
1639559390000|2021-12-15 09:09:50|97.02||97.02||97.02||97.02||23
1639559400000|2021-12-15 09:10:00|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|9
1639559410000|2021-12-15 09:10:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|1
1639559440000|2021-12-15 09:10:40|||||||||1
1639559490000|2021-12-15 09:11:30|||||||||1
1639559530000|2021-12-15 09:12:10||96.89||96.94||96.94||96.89|18
1639559550000|2021-12-15 09:12:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|3
1639559560000|2021-12-15 09:12:40|||||||||5
1639559570000|2021-12-15 09:12:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|9
1639559580000|2021-12-15 09:13:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|16
1639559590000|2021-12-15 09:13:10|96.87||96.92||96.92||96.87||250
1639559600000|2021-12-15 09:13:20|96.87||96.87||96.92||96.87||0
1639559620000|2021-12-15 09:13:40|||||||||138
1639559640000|2021-12-15 09:14:00|||||||||29
1639559650000|2021-12-15 09:14:10|||||||||2
1639559670000|2021-12-15 09:14:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|51
1639559680000|2021-12-15 09:14:40|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|131
1639559690000|2021-12-15 09:14:50||96.79||96.79||96.79||96.74|30
1639559700000|2021-12-15 09:15:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1639559730000|2021-12-15 09:15:30|||||||||5
1639559750000|2021-12-15 09:15:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|99
1639559770000|2021-12-15 09:16:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|216
1639559800000|2021-12-15 09:16:40||96.69||96.69||96.69||96.69|12
1639559810000|2021-12-15 09:16:50|96.77||96.77||96.82||96.77||1
1639559820000|2021-12-15 09:17:00|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|15
1639559830000|2021-12-15 09:17:10|96.77||96.77||96.82||96.77||0
1639559840000|2021-12-15 09:17:20|||||||||350
1639559850000|2021-12-15 09:17:30|||||||||1
1639559880000|2021-12-15 09:18:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|45
1639559890000|2021-12-15 09:18:10||96.64||96.69||96.69||96.64|1
1639559900000|2021-12-15 09:18:20||96.64||96.69||96.69||96.64|15
1639559910000|2021-12-15 09:18:30||96.64||96.69||96.69||96.64|5
1639559930000|2021-12-15 09:18:50|||||||||1
1639559940000|2021-12-15 09:19:00||96.64||96.64||96.64||96.64|9
1639559950000|2021-12-15 09:19:10|96.72||96.72||96.72||96.72||1020
1639559960000|2021-12-15 09:19:20|||||||||1
1639559970000|2021-12-15 09:19:30|||||||||1
1639560000000|2021-12-15 09:20:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|19
1639560010000|2021-12-15 09:20:10|||||||||17
1639560030000|2021-12-15 09:20:30|||||||||600
1639560040000|2021-12-15 09:20:40|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|210
1639560050000|2021-12-15 09:20:50|96.72||96.72||96.72||96.72||2
1639560070000|2021-12-15 09:21:10|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|510
1639560080000|2021-12-15 09:21:20||96.59||96.64||96.64||96.59|583
1639560090000|2021-12-15 09:21:30|||||||||6
1639560110000|2021-12-15 09:21:50|96.77||96.72||96.77||96.72||2
1639560120000|2021-12-15 09:22:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1639560130000|2021-12-15 09:22:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|1
1639560140000|2021-12-15 09:22:20|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|4
1639560180000|2021-12-15 09:23:00|||||||||31
1639560190000|2021-12-15 09:23:10||96.59||96.64||96.64||96.59|3
1639560200000|2021-12-15 09:23:20||96.59||96.59||96.64||96.59|2
1639560210000|2021-12-15 09:23:30|96.67||96.67||96.67||96.67||0
1639560220000|2021-12-15 09:23:40|||||||||1
1639560230000|2021-12-15 09:23:50|||||||||1
1639560260000|2021-12-15 09:24:20|||||||||1
1639560270000|2021-12-15 09:24:30|||||||||5
1639560290000|2021-12-15 09:24:50||96.54||96.59||96.59||96.54|9
1639560310000|2021-12-15 09:25:10|96.62|96.54|96.67|96.54|96.67|96.54|96.62|96.54|14
1639560320000|2021-12-15 09:25:20|96.62||96.62||96.62||96.62||1
1639560340000|2021-12-15 09:25:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|44
1639560360000|2021-12-15 09:26:00|||||||||16
1639560370000|2021-12-15 09:26:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|27
1639560380000|2021-12-15 09:26:20|||||||||3
1639560390000|2021-12-15 09:26:30|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|5
1639560400000|2021-12-15 09:26:40|||||||||1
1639560410000|2021-12-15 09:26:50|||||||||1
1639560420000|2021-12-15 09:27:00|96.52||96.47||96.52||96.47||8
1639560430000|2021-12-15 09:27:10|96.52|96.44|96.47|96.39|96.52|96.44|96.47|96.39|11
1639560440000|2021-12-15 09:27:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|5
1639560450000|2021-12-15 09:27:30||96.39||96.39||96.39||96.39|1
1639560460000|2021-12-15 09:27:40||96.44||96.44||96.44||96.39|0
1639560470000|2021-12-15 09:27:50|||||||||2
1639560480000|2021-12-15 09:28:00|||||||||6
1639560490000|2021-12-15 09:28:10|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.39|2
1639560500000|2021-12-15 09:28:20|||||||||1
1639560520000|2021-12-15 09:28:40|96.52||96.47||96.52||96.47||10
1639560540000|2021-12-15 09:29:00|||||||||9
1639560550000|2021-12-15 09:29:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|5
1639560560000|2021-12-15 09:29:20|96.57||96.52||96.57||96.52||33
1639560570000|2021-12-15 09:29:30|||||||||8
1639560590000|2021-12-15 09:29:50|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|8
1639560600000|2021-12-15 09:30:00|||||||||6
1639560610000|2021-12-15 09:30:10|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|50
1639560620000|2021-12-15 09:30:20|||||||||4
1639560630000|2021-12-15 09:30:30|||||||||1
1639560640000|2021-12-15 09:30:40|96.57||96.57||96.57||96.57||0
1639560650000|2021-12-15 09:30:50|96.52||96.57||96.57||96.52||0
1639560660000|2021-12-15 09:31:00|96.52|96.49|96.52|96.44|96.52|96.49|96.52|96.44|16
1639560670000|2021-12-15 09:31:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|9
1639560680000|2021-12-15 09:31:20|||||||||2
1639560710000|2021-12-15 09:31:50|96.62||96.62||96.62||96.62||65
1639560720000|2021-12-15 09:32:00||96.54||96.54||96.54||96.54|6
1639560750000|2021-12-15 09:32:30|||||||||1
1639560760000|2021-12-15 09:32:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1639560770000|2021-12-15 09:32:50|||||||||955
1639560780000|2021-12-15 09:33:00||96.54||96.54||96.54||96.54|14
1639560790000|2021-12-15 09:33:10|96.62||96.67||96.67||96.62||20
1639560800000|2021-12-15 09:33:20|96.62||96.62||96.67||96.62||5
1639560810000|2021-12-15 09:33:30|96.67||96.62||96.67||96.62||0
1639560820000|2021-12-15 09:33:40|||||||||1
1639560840000|2021-12-15 09:34:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|56
1639560860000|2021-12-15 09:34:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|17
1639560870000|2021-12-15 09:34:30|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|9
1639560880000|2021-12-15 09:34:40|||||||||1
1639560890000|2021-12-15 09:34:50||96.54||96.49||96.54||96.49|4
1639560900000|2021-12-15 09:35:00|96.57|96.54|96.62|96.49|96.62|96.54|96.57|96.49|8
1639560910000|2021-12-15 09:35:10|96.57|96.54|96.62|96.49|96.62|96.54|96.57|96.49|1
1639560920000|2021-12-15 09:35:20|96.57||96.62||96.62||96.57||0
1639560940000|2021-12-15 09:35:40|96.57||96.57||96.57||96.57||1
1639560960000|2021-12-15 09:36:00||96.44||96.44||96.44||96.44|38
1639560970000|2021-12-15 09:36:10|96.52||96.52||96.57||96.52||1
1639560980000|2021-12-15 09:36:20|96.57||96.57||96.57||96.52||5
1639560990000|2021-12-15 09:36:30|96.52||96.52||96.52||96.52||0
1639561000000|2021-12-15 09:36:40|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|286
1639561020000|2021-12-15 09:37:00|||||||||9
1639561030000|2021-12-15 09:37:10|||||||||1
1639561040000|2021-12-15 09:37:20|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|35
1639561070000|2021-12-15 09:37:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|30
1639561080000|2021-12-15 09:38:00|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|1481
1639561110000|2021-12-15 09:38:30|||||||||2
1639561130000|2021-12-15 09:38:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.44|35
1639561140000|2021-12-15 09:39:00|||||||||1
1639561150000|2021-12-15 09:39:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|16
1639561160000|2021-12-15 09:39:20|||||||||5
1639561180000|2021-12-15 09:39:40|||||||||2
1639561190000|2021-12-15 09:39:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|44
1639561200000|2021-12-15 09:40:00|96.52||96.52||96.52||96.47||10
1639561210000|2021-12-15 09:40:10|96.47||96.47||96.47||96.47||0
1639561220000|2021-12-15 09:40:20|||||||||3
1639561240000|2021-12-15 09:40:40|||||||||1
1639561260000|2021-12-15 09:41:00|||||||||12
1639561270000|2021-12-15 09:41:10|||||||||1
1639561300000|2021-12-15 09:41:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|50
1639561320000|2021-12-15 09:42:00|||||||||9
1639561330000|2021-12-15 09:42:10|||||||||4
1639561340000|2021-12-15 09:42:20|||||||||1
1639561350000|2021-12-15 09:42:30|96.47||96.47||96.47||96.42||17
1639561360000|2021-12-15 09:42:40|96.42|96.39|96.47|96.39|96.47|96.39|96.42|96.34|16
1639561370000|2021-12-15 09:42:50||96.34||96.34||96.34||96.34|14
1639561380000|2021-12-15 09:43:00|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.34|8
1639561390000|2021-12-15 09:43:10|96.47||96.47||96.47||96.42||1
1639561400000|2021-12-15 09:43:20|96.42||96.42||96.47||96.42||0
1639561410000|2021-12-15 09:43:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|3625
1639561430000|2021-12-15 09:43:50|||||||||1
1639561450000|2021-12-15 09:44:10|||||||||1
1639561460000|2021-12-15 09:44:20||96.34||96.39||96.39||96.34|289
1639561480000|2021-12-15 09:44:40|||||||||1
1639561500000|2021-12-15 09:45:00|||||||||7414
1639561510000|2021-12-15 09:45:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|125
1639561520000|2021-12-15 09:45:20|||||||||4
1639561530000|2021-12-15 09:45:30|||||||||1
1639561540000|2021-12-15 09:45:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639561590000|2021-12-15 09:46:30|||||||||1
1639561600000|2021-12-15 09:46:40|||||||||1
1639561610000|2021-12-15 09:46:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|5
1639561620000|2021-12-15 09:47:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|24
1639561630000|2021-12-15 09:47:10|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|39
1639561640000|2021-12-15 09:47:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|172
1639561660000|2021-12-15 09:47:40|||||||||1
1639561670000|2021-12-15 09:47:50|96.67||96.67||96.67||96.67||1
1639561680000|2021-12-15 09:48:00||96.59||96.59||96.59||96.59|2
1639561690000|2021-12-15 09:48:10|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|1665
1639561710000|2021-12-15 09:48:30|||||||||37
1639561730000|2021-12-15 09:48:50|||||||||1
1639561740000|2021-12-15 09:49:00|||||||||1
1639561760000|2021-12-15 09:49:20|||||||||1
1639561790000|2021-12-15 09:49:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|46
1639561800000|2021-12-15 09:50:00|||||||||1
1639561830000|2021-12-15 09:50:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|93
1639561840000|2021-12-15 09:50:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|52
1639561850000|2021-12-15 09:50:50|96.67||96.62||96.67||96.62||1
1639561860000|2021-12-15 09:51:00|||||||||4
1639561870000|2021-12-15 09:51:10|||||||||5
1639561880000|2021-12-15 09:51:20|||||||||1
1639561910000|2021-12-15 09:51:50|||||||||44
1639561920000|2021-12-15 09:52:00|||||||||2
1639561930000|2021-12-15 09:52:10|96.67||96.67||96.67||96.67||0
1639561940000|2021-12-15 09:52:20|96.62||96.62||96.67||96.62||11
1639561950000|2021-12-15 09:52:30|96.67||96.67||96.67||96.67||25
1639561960000|2021-12-15 09:52:40||96.59||96.59||96.59||96.59|0
1639562000000|2021-12-15 09:53:20||96.54||96.54||96.54||96.54|12
1639562010000|2021-12-15 09:53:30|96.62||96.67||96.67||96.62||0
1639562020000|2021-12-15 09:53:40|96.62||96.62||96.62||96.62||1
1639562030000|2021-12-15 09:53:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|43
1639562040000|2021-12-15 09:54:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|8
1639562050000|2021-12-15 09:54:10|||||||||5
1639562060000|2021-12-15 09:54:20|96.62||96.57||96.62||96.57||0
1639562070000|2021-12-15 09:54:30|96.62||96.62||96.62||96.62||0
1639562080000|2021-12-15 09:54:40|96.57||96.62||96.62||96.57||1
1639562090000|2021-12-15 09:54:50|96.57||96.57||96.57||96.57||1
1639562100000|2021-12-15 09:55:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|2
1639562110000|2021-12-15 09:55:10|||||||||1754
1639562140000|2021-12-15 09:55:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|3
1639562150000|2021-12-15 09:55:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1639562160000|2021-12-15 09:56:00|96.67|96.49|96.57|96.49|96.67|96.49|96.57|96.49|32
1639562170000|2021-12-15 09:56:10|96.62||96.57||96.62||96.57||250
1639562180000|2021-12-15 09:56:20|96.62||96.62||96.62||96.62||0
1639562190000|2021-12-15 09:56:30||96.54||96.54||96.54||96.49|16
1639562200000|2021-12-15 09:56:40|96.57|96.49|96.62|96.49|96.62|96.54|96.57|96.49|0
1639562210000|2021-12-15 09:56:50|96.57||96.57||96.57||96.57||0
1639562220000|2021-12-15 09:57:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|12
1639562230000|2021-12-15 09:57:10|||||||||1
1639562240000|2021-12-15 09:57:20|||||||||1
1639562260000|2021-12-15 09:57:40|96.67||96.62||96.67||96.62||3
1639562280000|2021-12-15 09:58:00|||||||||1
1639562300000|2021-12-15 09:58:20|||||||||1
1639562310000|2021-12-15 09:58:30|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|10
1639562320000|2021-12-15 09:58:40|96.62|96.59|96.62|96.54|96.62|96.59|96.62|96.54|5
1639562330000|2021-12-15 09:58:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1639562360000|2021-12-15 09:59:20|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|14
1639562370000|2021-12-15 09:59:30|||||||||1
1639562400000|2021-12-15 10:00:00||96.54||96.54||96.54||96.54|20
1639562410000|2021-12-15 10:00:10|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|0
1639562420000|2021-12-15 10:00:20|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|3
1639562430000|2021-12-15 10:00:30|96.67|96.64|96.67|96.59|96.67|96.64|96.67|96.59|11
1639562440000|2021-12-15 10:00:40||96.54||96.59||96.59||96.54|2
1639562460000|2021-12-15 10:01:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|7966
1639562470000|2021-12-15 10:01:10|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|5
1639562480000|2021-12-15 10:01:20|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|58
1639562510000|2021-12-15 10:01:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|576
1639562520000|2021-12-15 10:02:00|96.72|96.64|96.72|96.59|96.72|96.64|96.67|96.59|8
1639562530000|2021-12-15 10:02:10||96.64||96.64||96.64||96.59|0
1639562540000|2021-12-15 10:02:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|857
1639562560000|2021-12-15 10:02:40|||||||||1
1639562580000|2021-12-15 10:03:00|||||||||10
1639562590000|2021-12-15 10:03:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|14
1639562600000|2021-12-15 10:03:20|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|7
1639562610000|2021-12-15 10:03:30|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|11
1639562620000|2021-12-15 10:03:40||96.69||96.69||96.69||96.64|0
1639562630000|2021-12-15 10:03:50||96.64||96.69||96.69||96.64|169
1639562640000|2021-12-15 10:04:00|||||||||9
1639562650000|2021-12-15 10:04:10|||||||||1
1639562660000|2021-12-15 10:04:20|96.82||96.77||96.82||96.77||8
1639562670000|2021-12-15 10:04:30|||||||||100
1639562710000|2021-12-15 10:05:10|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|141
1639562720000|2021-12-15 10:05:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|44
1639562730000|2021-12-15 10:05:30|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|24
1639562740000|2021-12-15 10:05:40|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.69|463
1639562750000|2021-12-15 10:05:50|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1639562760000|2021-12-15 10:06:00|96.77|96.64|96.77|96.64|96.82|96.64|96.77|96.64|18
1639562770000|2021-12-15 10:06:10|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|19
1639562780000|2021-12-15 10:06:20||96.69||96.69||96.69||96.69|3000
1639562790000|2021-12-15 10:06:30|||||||||1
1639562800000|2021-12-15 10:06:40||96.64||96.69||96.69||96.64|807
1639562840000|2021-12-15 10:07:20|||||||||50
1639562860000|2021-12-15 10:07:40|||||||||1
1639562880000|2021-12-15 10:08:00|||||||||1
1639562890000|2021-12-15 10:08:10|||||||||1
1639562930000|2021-12-15 10:08:50|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|36
1639562940000|2021-12-15 10:09:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|47
1639562950000|2021-12-15 10:09:10|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|39
1639562960000|2021-12-15 10:09:20||96.64||96.69||96.69||96.64|0
1639562970000|2021-12-15 10:09:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|19
1639563000000|2021-12-15 10:10:00|96.77||96.72||96.77||96.72||109
1639563030000|2021-12-15 10:10:30|||||||||1
1639563040000|2021-12-15 10:10:40|||||||||1
1639563060000|2021-12-15 10:11:00|||||||||8
1639563070000|2021-12-15 10:11:10|||||||||1
1639563080000|2021-12-15 10:11:20||96.59||96.59||96.59||96.59|20
1639563090000|2021-12-15 10:11:30||96.64||96.64||96.64||96.64|0
1639563110000|2021-12-15 10:11:50|||||||||5
1639563120000|2021-12-15 10:12:00||96.59||96.59||96.59||96.59|8
1639563130000|2021-12-15 10:12:10||96.64||96.64||96.64||96.64|1
1639563140000|2021-12-15 10:12:20|||||||||1
1639563200000|2021-12-15 10:13:20|||||||||1
1639563210000|2021-12-15 10:13:30|||||||||1
1639563280000|2021-12-15 10:14:40||96.59||96.59||96.59||96.59|23
1639563290000|2021-12-15 10:14:50|96.67|96.64|96.67|96.59|96.67|96.64|96.67|96.59|52
1639563300000|2021-12-15 10:15:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|223
1639563310000|2021-12-15 10:15:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|3
1639563320000|2021-12-15 10:15:20|96.72||96.67||96.72||96.67||3
1639563330000|2021-12-15 10:15:30|96.72||96.67||96.72||96.67||0
1639563340000|2021-12-15 10:15:40|96.72||96.72||96.72||96.72||0
1639563350000|2021-12-15 10:15:50|96.67||96.67||96.67||96.67||1
1639563360000|2021-12-15 10:16:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|3007
1639563370000|2021-12-15 10:16:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|37
1639563410000|2021-12-15 10:16:50|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|14
1639563420000|2021-12-15 10:17:00|96.77|96.64|96.77|96.69|96.77|96.69|96.77|96.64|7
1639563450000|2021-12-15 10:17:30|||||||||1
1639563460000|2021-12-15 10:17:40||96.64||96.69||96.69||96.64|50
1639563470000|2021-12-15 10:17:50|||||||||5
1639563480000|2021-12-15 10:18:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|20
1639563490000|2021-12-15 10:18:10|||||||||3
1639563510000|2021-12-15 10:18:30|||||||||150
1639563520000|2021-12-15 10:18:40|||||||||51
1639563530000|2021-12-15 10:18:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|0
1639563560000|2021-12-15 10:19:20||96.64||96.64||96.69||96.64|31
1639563570000|2021-12-15 10:19:30|96.72||96.72||96.72||96.72||0
1639563610000|2021-12-15 10:20:10|||||||||16
1639563640000|2021-12-15 10:20:40|||||||||3006
1639563690000|2021-12-15 10:21:30|||||||||1
1639563700000|2021-12-15 10:21:40|||||||||23
1639563710000|2021-12-15 10:21:50|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|12
1639563720000|2021-12-15 10:22:00||96.64||96.64||96.64||96.64|0
1639563740000|2021-12-15 10:22:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1639563750000|2021-12-15 10:22:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639563770000|2021-12-15 10:22:50|||||||||2
1639563830000|2021-12-15 10:23:50|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|12
1639563840000|2021-12-15 10:24:00|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|10
1639563850000|2021-12-15 10:24:10|96.72||96.72||96.72||96.72||1
1639563860000|2021-12-15 10:24:20|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|516
1639563890000|2021-12-15 10:24:50|||||||||74
1639563900000|2021-12-15 10:25:00|96.77||96.77||96.77||96.72||19
1639563910000|2021-12-15 10:25:10|||||||||1056
1639563920000|2021-12-15 10:25:20|96.72||96.72||96.72||96.72||0
1639563930000|2021-12-15 10:25:30|||||||||1
1639563960000|2021-12-15 10:26:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1639563980000|2021-12-15 10:26:20|||||||||1
1639564000000|2021-12-15 10:26:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|15
1639564010000|2021-12-15 10:26:50|||||||||1
1639564020000|2021-12-15 10:27:00|96.77||96.77||96.77||96.77||43
1639564030000|2021-12-15 10:27:10|96.72||96.77||96.77||96.72||12
1639564040000|2021-12-15 10:27:20|96.72||96.72||96.72||96.72||0
1639564050000|2021-12-15 10:27:30|||||||||1
1639564060000|2021-12-15 10:27:40|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|3
1639564070000|2021-12-15 10:27:50|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|0
1639564090000|2021-12-15 10:28:10|||||||||7
1639564120000|2021-12-15 10:28:40|||||||||1
1639564130000|2021-12-15 10:28:50|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|47
1639564140000|2021-12-15 10:29:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|6
1639564150000|2021-12-15 10:29:10|96.72|96.64|96.72|96.64|96.72|96.69|96.72|96.64|2
1639564160000|2021-12-15 10:29:20|96.77||96.72||96.77||96.72||20
1639564170000|2021-12-15 10:29:30|||||||||1
1639564180000|2021-12-15 10:29:40|||||||||5
1639564190000|2021-12-15 10:29:50|||||||||1
1639564220000|2021-12-15 10:30:20|||||||||7
1639564240000|2021-12-15 10:30:40|||||||||39
1639564250000|2021-12-15 10:30:50|||||||||1
1639564260000|2021-12-15 10:31:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|195
1639564310000|2021-12-15 10:31:50|||||||||60
1639564330000|2021-12-15 10:32:10|||||||||2
1639564340000|2021-12-15 10:32:20|||||||||1
1639564360000|2021-12-15 10:32:40|||||||||5
1639564400000|2021-12-15 10:33:20|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|90
1639564410000|2021-12-15 10:33:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|24
1639564470000|2021-12-15 10:34:30|||||||||1
1639564500000|2021-12-15 10:35:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|53
1639564510000|2021-12-15 10:35:10|||||||||41
1639564540000|2021-12-15 10:35:40|||||||||4
1639564550000|2021-12-15 10:35:50|||||||||1
1639564570000|2021-12-15 10:36:10|||||||||1
1639564620000|2021-12-15 10:37:00|||||||||1
1639564650000|2021-12-15 10:37:30|||||||||1
1639564670000|2021-12-15 10:37:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|40
1639564680000|2021-12-15 10:38:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|27
1639564690000|2021-12-15 10:38:10|||||||||2
1639564700000|2021-12-15 10:38:20|||||||||110
1639564710000|2021-12-15 10:38:30|||||||||5
1639564730000|2021-12-15 10:38:50|||||||||1
1639564740000|2021-12-15 10:39:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|43
1639564750000|2021-12-15 10:39:10||96.59||96.59||96.59||96.59|8
1639564760000|2021-12-15 10:39:20|96.67||96.67||96.67||96.67||1
1639564780000|2021-12-15 10:39:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|179
1639564790000|2021-12-15 10:39:50||96.59||96.59||96.59||96.59|0
1639564800000|2021-12-15 10:40:00|96.67|96.64|96.67|96.59|96.72|96.64|96.67|96.59|8
1639564810000|2021-12-15 10:40:10|||||||||1
1639564830000|2021-12-15 10:40:30|96.72||96.72||96.72||96.72||41
1639564840000|2021-12-15 10:40:40||96.64||96.64||96.64||96.64|0
1639564850000|2021-12-15 10:40:50||96.59||96.59||96.64||96.59|0
1639564860000|2021-12-15 10:41:00||96.64||96.64||96.64||96.64|0
1639564890000|2021-12-15 10:41:30|||||||||430
1639564900000|2021-12-15 10:41:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|249
1639564940000|2021-12-15 10:42:20|||||||||15
1639564950000|2021-12-15 10:42:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1639564960000|2021-12-15 10:42:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|201
1639564980000|2021-12-15 10:43:00|||||||||201
1639565020000|2021-12-15 10:43:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|17
1639565030000|2021-12-15 10:43:50|||||||||8
1639565040000|2021-12-15 10:44:00|||||||||7
1639565050000|2021-12-15 10:44:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|12
1639565070000|2021-12-15 10:44:30|||||||||5
1639565080000|2021-12-15 10:44:40|96.87||96.87||96.87||96.82||40
1639565100000|2021-12-15 10:45:00|96.82||96.82||96.82||96.82||0
1639565110000|2021-12-15 10:45:10|||||||||1
1639565120000|2021-12-15 10:45:20|||||||||5
1639565140000|2021-12-15 10:45:40|||||||||1
1639565150000|2021-12-15 10:45:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|135
1639565190000|2021-12-15 10:46:30|||||||||1
1639565210000|2021-12-15 10:46:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|167
1639565220000|2021-12-15 10:47:00|||||||||1
1639565230000|2021-12-15 10:47:10|||||||||24
1639565240000|2021-12-15 10:47:20|||||||||6
1639565290000|2021-12-15 10:48:10|96.87||96.87||96.87||96.87||16
1639565300000|2021-12-15 10:48:20|96.82||96.87||96.87||96.82||10
1639565310000|2021-12-15 10:48:30|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|14
1639565320000|2021-12-15 10:48:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|28
1639565340000|2021-12-15 10:49:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|8
1639565370000|2021-12-15 10:49:30|||||||||45
1639565380000|2021-12-15 10:49:40|||||||||2
1639565400000|2021-12-15 10:50:00|||||||||7
1639565410000|2021-12-15 10:50:10|||||||||45
1639565430000|2021-12-15 10:50:30|||||||||4
1639565450000|2021-12-15 10:50:50|||||||||1
1639565460000|2021-12-15 10:51:00|||||||||39
1639565470000|2021-12-15 10:51:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|47
1639565520000|2021-12-15 10:52:00|||||||||8
1639565530000|2021-12-15 10:52:10|||||||||1
1639565540000|2021-12-15 10:52:20|||||||||1
1639565580000|2021-12-15 10:53:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|31
1639565590000|2021-12-15 10:53:10|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|17
1639565600000|2021-12-15 10:53:20|||||||||6
1639565620000|2021-12-15 10:53:40|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|9
1639565630000|2021-12-15 10:53:50||96.99||96.94||96.99||96.94|0
1639565640000|2021-12-15 10:54:00||96.99||96.99||96.99||96.99|0
1639565650000|2021-12-15 10:54:10|||||||||7
1639565670000|2021-12-15 10:54:30|||||||||1
1639565700000|2021-12-15 10:55:00|||||||||1
1639565710000|2021-12-15 10:55:10|||||||||6
1639565730000|2021-12-15 10:55:30|||||||||7
1639565740000|2021-12-15 10:55:40|||||||||14
1639565780000|2021-12-15 10:56:20|||||||||17
1639565820000|2021-12-15 10:57:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|5724
1639565860000|2021-12-15 10:57:40|||||||||1
1639565870000|2021-12-15 10:57:50|||||||||14
1639565880000|2021-12-15 10:58:00|||||||||7
1639565890000|2021-12-15 10:58:10|||||||||26
1639565910000|2021-12-15 10:58:30|||||||||2
1639565940000|2021-12-15 10:59:00|97.07||97.07||97.07||97.07||15
1639565950000|2021-12-15 10:59:10|97.02||97.07||97.07||97.02||1
1639565960000|2021-12-15 10:59:20||96.99||96.99||96.99||96.99|5
1639565980000|2021-12-15 10:59:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|40
1639565990000|2021-12-15 10:59:50||96.99||97.04||97.04||96.99|0
1639566000000|2021-12-15 11:00:00|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|0
1639566010000|2021-12-15 11:00:10|97.12||97.12||97.12||97.12||2
1639566020000|2021-12-15 11:00:20||97.04||96.99||97.04||96.99|2
1639566030000|2021-12-15 11:00:30||97.04||97.04||97.04||97.04|0
1639566060000|2021-12-15 11:01:00||96.99||97.04||97.04||96.99|0
1639566090000|2021-12-15 11:01:30|||||||||1
1639566100000|2021-12-15 11:01:40|||||||||1
1639566130000|2021-12-15 11:02:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|3
1639566140000|2021-12-15 11:02:20||97.04||97.09||97.09||97.04|4
1639566150000|2021-12-15 11:02:30|||||||||1
1639566160000|2021-12-15 11:02:40||97.04||97.09||97.09||97.04|0
1639566190000|2021-12-15 11:03:10|||||||||1
1639566210000|2021-12-15 11:03:30|||||||||1
1639566250000|2021-12-15 11:04:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|46
1639566270000|2021-12-15 11:04:30|||||||||2
1639566280000|2021-12-15 11:04:40|||||||||7
1639566300000|2021-12-15 11:05:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|16
1639566310000|2021-12-15 11:05:10|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|5
1639566330000|2021-12-15 11:05:30|||||||||1
1639566350000|2021-12-15 11:05:50|||||||||1
1639566380000|2021-12-15 11:06:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|5
1639566390000|2021-12-15 11:06:30|||||||||1
1639566420000|2021-12-15 11:07:00|||||||||1
1639566440000|2021-12-15 11:07:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1639566450000|2021-12-15 11:07:30|||||||||1
1639566480000|2021-12-15 11:08:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|8908
1639566490000|2021-12-15 11:08:10|||||||||5
1639566500000|2021-12-15 11:08:20|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|21
1639566510000|2021-12-15 11:08:30|97.02||97.02||97.02||97.02||1
1639566520000|2021-12-15 11:08:40|97.07||97.02||97.07||97.02||0
1639566530000|2021-12-15 11:08:50|||||||||5
1639566570000|2021-12-15 11:09:30|||||||||1
1639566580000|2021-12-15 11:09:40||96.89||96.89||96.94||96.89|1
1639566590000|2021-12-15 11:09:50|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|0
1639566630000|2021-12-15 11:10:30|||||||||1
1639566650000|2021-12-15 11:10:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1639566670000|2021-12-15 11:11:10|||||||||6
1639566690000|2021-12-15 11:11:30|||||||||1
1639566740000|2021-12-15 11:12:20|||||||||1
1639566760000|2021-12-15 11:12:40|||||||||2
1639566770000|2021-12-15 11:12:50|96.87|96.79|96.87|96.79|96.87|96.84|96.87|96.79|16
1639566780000|2021-12-15 11:13:00||96.74||96.74||96.74||96.74|8
1639566800000|2021-12-15 11:13:20||96.79||96.79||96.79||96.79|0
1639566810000|2021-12-15 11:13:30|||||||||1
1639566830000|2021-12-15 11:13:50|||||||||1
1639566840000|2021-12-15 11:14:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|14
1639566850000|2021-12-15 11:14:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1639566870000|2021-12-15 11:14:30|||||||||1
1639566900000|2021-12-15 11:15:00|96.92||96.87||96.92||96.87||47
1639566910000|2021-12-15 11:15:10|||||||||1
1639566930000|2021-12-15 11:15:30|||||||||1
1639566950000|2021-12-15 11:15:50|||||||||1
1639566960000|2021-12-15 11:16:00|96.92||96.87||96.92||96.87||8
1639566990000|2021-12-15 11:16:30|||||||||2
1639567000000|2021-12-15 11:16:40|96.92||96.87||96.92||96.87||0
1639567010000|2021-12-15 11:16:50|96.92||96.87||96.92||96.87||0
1639567020000|2021-12-15 11:17:00|96.92||96.92||96.92||96.92||10
1639567030000|2021-12-15 11:17:10|96.87||96.87||96.87||96.87||0
1639567050000|2021-12-15 11:17:30||96.74||96.74||96.74||96.74|3
1639567060000|2021-12-15 11:17:40|96.82||96.87||96.87||96.82||0
1639567070000|2021-12-15 11:17:50|96.82||96.82||96.82||96.82||14
1639567080000|2021-12-15 11:18:00|96.87||96.82||96.87||96.82||8
1639567100000|2021-12-15 11:18:20||96.69||96.74||96.74||96.69|0
1639567110000|2021-12-15 11:18:30|||||||||1
1639567150000|2021-12-15 11:19:10|||||||||1
1639567170000|2021-12-15 11:19:30|||||||||1
1639567200000|2021-12-15 11:20:00|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|33
1639567210000|2021-12-15 11:20:10|96.77||96.77||96.77||96.77||15
1639567220000|2021-12-15 11:20:20|||||||||51
1639567230000|2021-12-15 11:20:30|||||||||2
1639567250000|2021-12-15 11:20:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|15
1639567260000|2021-12-15 11:21:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|8
1639567270000|2021-12-15 11:21:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639567280000|2021-12-15 11:21:20|96.77||96.72||96.77||96.72||0
1639567290000|2021-12-15 11:21:30|96.77||96.72||96.77||96.72||0
1639567300000|2021-12-15 11:21:40|96.77||96.77||96.77||96.72||0
1639567310000|2021-12-15 11:21:50|96.72||96.72||96.72||96.72||1
1639567320000|2021-12-15 11:22:00|||||||||15
1639567360000|2021-12-15 11:22:40|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.69|0
1639567380000|2021-12-15 11:23:00|||||||||5
1639567390000|2021-12-15 11:23:10|||||||||1
1639567430000|2021-12-15 11:23:50|||||||||168
1639567450000|2021-12-15 11:24:10|||||||||3000
1639567460000|2021-12-15 11:24:20|||||||||3000
1639567470000|2021-12-15 11:24:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|11
1639567480000|2021-12-15 11:24:40|||||||||1
1639567490000|2021-12-15 11:24:50|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|197
1639567500000|2021-12-15 11:25:00|96.77|96.74|96.77|96.69|96.77|96.74|96.77|96.69|7
1639567530000|2021-12-15 11:25:30|||||||||2
1639567540000|2021-12-15 11:25:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|3
1639567550000|2021-12-15 11:25:50|||||||||1
1639567560000|2021-12-15 11:26:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|46
1639567590000|2021-12-15 11:26:30||96.74||96.74||96.79||96.74|1
1639567600000|2021-12-15 11:26:40||96.79||96.79||96.79||96.74|0
1639567630000|2021-12-15 11:27:10|||||||||1
1639567650000|2021-12-15 11:27:30|||||||||1
1639567670000|2021-12-15 11:27:50|||||||||1
1639567710000|2021-12-15 11:28:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|44
1639567720000|2021-12-15 11:28:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|328
1639567730000|2021-12-15 11:28:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|4
1639567770000|2021-12-15 11:29:30|||||||||1
1639567790000|2021-12-15 11:29:50|||||||||1
1639567800000|2021-12-15 11:30:00|||||||||9
1639567810000|2021-12-15 11:30:10|96.97||96.92||96.97||96.92||41
1639567820000|2021-12-15 11:30:20|96.97|96.79|96.92|96.84|96.97|96.84|96.92|96.79|9
1639567830000|2021-12-15 11:30:30|||||||||1
1639567840000|2021-12-15 11:30:40||96.79||96.84||96.84||96.79|10
1639567880000|2021-12-15 11:31:20|||||||||1
1639567890000|2021-12-15 11:31:30|||||||||1
1639567910000|2021-12-15 11:31:50|||||||||5
1639567940000|2021-12-15 11:32:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|70
1639567950000|2021-12-15 11:32:30|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|7
1639567960000|2021-12-15 11:32:40|||||||||235
1639567970000|2021-12-15 11:32:50|96.87||96.87||96.87||96.87||0
1639567980000|2021-12-15 11:33:00|96.92||96.87||96.92||96.87||7
1639567990000|2021-12-15 11:33:10|96.92||96.87||96.92||96.87||0
1639568010000|2021-12-15 11:33:30|96.92||96.92||96.92||96.92||0
1639568020000|2021-12-15 11:33:40|96.87||96.87||96.87||96.87||1
1639568030000|2021-12-15 11:33:50|||||||||1
1639568050000|2021-12-15 11:34:10|96.92||96.87||96.92||96.87||8
1639568070000|2021-12-15 11:34:30|96.92||96.87||96.92||96.87||1
1639568100000|2021-12-15 11:35:00|||||||||5
1639568110000|2021-12-15 11:35:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1639568120000|2021-12-15 11:35:20|||||||||2
1639568130000|2021-12-15 11:35:30|||||||||1
1639568150000|2021-12-15 11:35:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|7
1639568160000|2021-12-15 11:36:00|96.92||96.92||96.92||96.92||8
1639568170000|2021-12-15 11:36:10|96.87||96.87||96.87||96.87||0
1639568190000|2021-12-15 11:36:30|96.92||96.92||96.92||96.92||0
1639568200000|2021-12-15 11:36:40|||||||||2
1639568220000|2021-12-15 11:37:00|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|6
1639568230000|2021-12-15 11:37:10|96.87||96.87||96.87||96.87||1
1639568250000|2021-12-15 11:37:30|||||||||1
1639568260000|2021-12-15 11:37:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|3
1639568270000|2021-12-15 11:37:50|||||||||6
1639568280000|2021-12-15 11:38:00|||||||||7
1639568290000|2021-12-15 11:38:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|24
1639568310000|2021-12-15 11:38:30|||||||||1
1639568330000|2021-12-15 11:38:50||96.74||96.79||96.79||96.74|0
1639568360000|2021-12-15 11:39:20|||||||||1
1639568380000|2021-12-15 11:39:40|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|3009
1639568400000|2021-12-15 11:40:00||96.79||96.79||96.79||96.79|0
1639568440000|2021-12-15 11:40:40|||||||||2
1639568450000|2021-12-15 11:40:50|||||||||5
1639568470000|2021-12-15 11:41:10|||||||||6
1639568500000|2021-12-15 11:41:40|||||||||1
1639568520000|2021-12-15 11:42:00|||||||||1
1639568560000|2021-12-15 11:42:40|||||||||2
1639568580000|2021-12-15 11:43:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|38
1639568600000|2021-12-15 11:43:20|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|21
1639568630000|2021-12-15 11:43:50|96.87||96.87||96.87||96.87||8
1639568640000|2021-12-15 11:44:00|||||||||6
1639568680000|2021-12-15 11:44:40|||||||||2
1639568700000|2021-12-15 11:45:00|||||||||10
1639568730000|2021-12-15 11:45:30|||||||||1
1639568740000|2021-12-15 11:45:40|||||||||1
1639568760000|2021-12-15 11:46:00|||||||||1
1639568800000|2021-12-15 11:46:40|||||||||6
1639568840000|2021-12-15 11:47:20|||||||||1
1639568850000|2021-12-15 11:47:30||96.74||96.79||96.79||96.74|74
1639568860000|2021-12-15 11:47:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|8
1639568920000|2021-12-15 11:48:40|||||||||2
1639568940000|2021-12-15 11:49:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|48
1639568950000|2021-12-15 11:49:10|||||||||10000
1639568980000|2021-12-15 11:49:40|||||||||16
1639568990000|2021-12-15 11:49:50|||||||||1
1639569000000|2021-12-15 11:50:00|||||||||1
1639569040000|2021-12-15 11:50:40|||||||||1
1639569080000|2021-12-15 11:51:20|||||||||1
1639569100000|2021-12-15 11:51:40|||||||||1
1639569150000|2021-12-15 11:52:30|||||||||10
1639569160000|2021-12-15 11:52:40|||||||||7
1639569210000|2021-12-15 11:53:30|||||||||2
1639569220000|2021-12-15 11:53:40|||||||||1
1639569240000|2021-12-15 11:54:00|||||||||45
1639569280000|2021-12-15 11:54:40|||||||||1
1639569320000|2021-12-15 11:55:20|||||||||1
1639569340000|2021-12-15 11:55:40|||||||||5
1639569360000|2021-12-15 11:56:00|||||||||36
1639569400000|2021-12-15 11:56:40|||||||||2
1639569410000|2021-12-15 11:56:50|||||||||1
1639569420000|2021-12-15 11:57:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1639569460000|2021-12-15 11:57:40|||||||||1
1639569490000|2021-12-15 11:58:10|||||||||4
1639569520000|2021-12-15 11:58:40|||||||||6
1639569560000|2021-12-15 11:59:20|||||||||1
1639569580000|2021-12-15 11:59:40|||||||||1
1639569640000|2021-12-15 12:00:40|||||||||2
1639569690000|2021-12-15 12:01:30|||||||||5
1639569700000|2021-12-15 12:01:40|||||||||1
1639569720000|2021-12-15 12:02:00|||||||||1
1639569750000|2021-12-15 12:02:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|399
1639569760000|2021-12-15 12:02:40|||||||||1
1639569770000|2021-12-15 12:02:50|||||||||1104
1639569780000|2021-12-15 12:03:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|499
1639569790000|2021-12-15 12:03:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|154
1639569810000|2021-12-15 12:03:30|||||||||1
1639569820000|2021-12-15 12:03:40|||||||||1
1639569830000|2021-12-15 12:03:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|170
1639569840000|2021-12-15 12:04:00|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|153
1639569850000|2021-12-15 12:04:10|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|5
1639569860000|2021-12-15 12:04:20||96.64||96.69||96.69||96.64|64
1639569880000|2021-12-15 12:04:40|||||||||6
1639569890000|2021-12-15 12:04:50|||||||||1
1639569940000|2021-12-15 12:05:40|||||||||1
1639569960000|2021-12-15 12:06:00|||||||||1
1639569970000|2021-12-15 12:06:10|||||||||35
1639569990000|2021-12-15 12:06:30|96.82||96.77||96.82||96.77||0
1639570000000|2021-12-15 12:06:40|||||||||1
1639570030000|2021-12-15 12:07:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|15
1639570050000|2021-12-15 12:07:30||96.69||96.69||96.69||96.69|22
1639570060000|2021-12-15 12:07:40|||||||||1
1639570070000|2021-12-15 12:07:50||96.74||96.69||96.74||96.69|5
1639570080000|2021-12-15 12:08:00||96.74||96.69||96.74||96.69|15
1639570100000|2021-12-15 12:08:20||96.74||96.74||96.74||96.74|5
1639570120000|2021-12-15 12:08:40|||||||||1
1639570130000|2021-12-15 12:08:50|||||||||5001
1639570140000|2021-12-15 12:09:00|||||||||3061
1639570150000|2021-12-15 12:09:10|||||||||2000
1639570180000|2021-12-15 12:09:40|||||||||1
1639570190000|2021-12-15 12:09:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|212
1639570200000|2021-12-15 12:10:00|96.82||96.82||96.82||96.77||89
1639570210000|2021-12-15 12:10:10|96.77||96.77||96.77||96.77||1657
1639570220000|2021-12-15 12:10:20|96.82||96.77||96.82||96.77||3015
1639570240000|2021-12-15 12:10:40|||||||||1
1639570250000|2021-12-15 12:10:50|96.82||96.82||96.82||96.82||1
1639570280000|2021-12-15 12:11:20|96.77||96.77||96.77||96.77||0
1639570290000|2021-12-15 12:11:30|||||||||1
1639570300000|2021-12-15 12:11:40|||||||||1
1639570330000|2021-12-15 12:12:10|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|47
1639570360000|2021-12-15 12:12:40|||||||||1
1639570370000|2021-12-15 12:12:50|||||||||1
1639570400000|2021-12-15 12:13:20|96.82||96.77||96.82||96.77||12
1639570410000|2021-12-15 12:13:30|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.74|777
1639570420000|2021-12-15 12:13:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|21
1639570450000|2021-12-15 12:14:10|||||||||1
1639570460000|2021-12-15 12:14:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1639570480000|2021-12-15 12:14:40|||||||||1
1639570500000|2021-12-15 12:15:00||96.74||96.79||96.79||96.74|85
1639570510000|2021-12-15 12:15:10||96.74||96.74||96.74||96.74|126
1639570530000|2021-12-15 12:15:30||96.79||96.79||96.79||96.79|4
1639570540000|2021-12-15 12:15:40||96.74||96.74||96.74||96.74|1
1639570550000|2021-12-15 12:15:50|96.82||96.82||96.87||96.82||22
1639570560000|2021-12-15 12:16:00|||||||||8
1639570570000|2021-12-15 12:16:10|96.87||96.82||96.87||96.82||0
1639570580000|2021-12-15 12:16:20|96.87||96.82||96.87||96.82||5
1639570600000|2021-12-15 12:16:40|96.87||96.87||96.87||96.87||21
1639570610000|2021-12-15 12:16:50|96.82||96.82||96.82||96.82||1
1639570620000|2021-12-15 12:17:00|96.87||96.87||96.87||96.82||7
1639570630000|2021-12-15 12:17:10|96.82||96.82||96.87||96.82||0
1639570640000|2021-12-15 12:17:20|96.87||96.87||96.87||96.87||0
1639570650000|2021-12-15 12:17:30||96.79||96.79||96.79||96.79|0
1639570660000|2021-12-15 12:17:40||96.74||96.79||96.79||96.74|17
1639570690000|2021-12-15 12:18:10|||||||||1
1639570730000|2021-12-15 12:18:50|||||||||1
1639570750000|2021-12-15 12:19:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|8
1639570760000|2021-12-15 12:19:20|||||||||5
1639570770000|2021-12-15 12:19:30|||||||||1
1639570780000|2021-12-15 12:19:40|||||||||1
1639570790000|2021-12-15 12:19:50|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|23
1639570800000|2021-12-15 12:20:00|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|22
1639570830000|2021-12-15 12:20:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|13
1639570840000|2021-12-15 12:20:40|||||||||1
1639570850000|2021-12-15 12:20:50|96.92||96.87||96.92||96.87||1
1639570860000|2021-12-15 12:21:00|||||||||6
1639570870000|2021-12-15 12:21:10|96.92||96.92||96.92||96.92||1
1639570880000|2021-12-15 12:21:20|96.87||96.87||96.87||96.87||0
1639570900000|2021-12-15 12:21:40|96.92||96.87||96.92||96.87||0
1639570910000|2021-12-15 12:21:50|||||||||1
1639570930000|2021-12-15 12:22:10|||||||||1
1639570940000|2021-12-15 12:22:20||96.74||96.74||96.74||96.74|55
1639570950000|2021-12-15 12:22:30|96.82||96.87||96.87||96.82||0
1639570960000|2021-12-15 12:22:40|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|5
1639570970000|2021-12-15 12:22:50|||||||||1
1639570980000|2021-12-15 12:23:00||96.79||96.74||96.79||96.74|8
1639571000000|2021-12-15 12:23:20|96.82||96.82||96.82||96.82||0
1639571010000|2021-12-15 12:23:30|||||||||1
1639571020000|2021-12-15 12:23:40|96.87||96.82||96.87||96.82||0
1639571030000|2021-12-15 12:23:50|||||||||1
1639571050000|2021-12-15 12:24:10||96.69||96.69||96.69||96.69|44
1639571060000|2021-12-15 12:24:20|96.77||96.77||96.77||96.77||0
1639571070000|2021-12-15 12:24:30|||||||||1
1639571090000|2021-12-15 12:24:50|||||||||2
1639571100000|2021-12-15 12:25:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|44
1639571110000|2021-12-15 12:25:10|||||||||5
1639571120000|2021-12-15 12:25:20||96.69||96.69||96.69||96.69|5
1639571130000|2021-12-15 12:25:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|18
1639571140000|2021-12-15 12:25:40|96.77||96.77||96.77||96.77||1
1639571150000|2021-12-15 12:25:50|96.72||96.72||96.72||96.72||0
1639571160000|2021-12-15 12:26:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|7
1639571170000|2021-12-15 12:26:10||96.59||96.59||96.59||96.59|119
1639571190000|2021-12-15 12:26:30||96.64||96.64||96.64||96.64|19
1639571210000|2021-12-15 12:26:50|||||||||1
1639571220000|2021-12-15 12:27:00|96.77||96.72||96.77||96.72||40
1639571230000|2021-12-15 12:27:10|96.77||96.72||96.77||96.72||0
1639571240000|2021-12-15 12:27:20|96.77||96.77||96.77||96.77||10
1639571260000|2021-12-15 12:27:40||96.69||96.64||96.69||96.64|1
1639571270000|2021-12-15 12:27:50||96.69||96.64||96.69||96.64|1
1639571280000|2021-12-15 12:28:00||96.69||96.69||96.69||96.69|0
1639571290000|2021-12-15 12:28:10|||||||||5
1639571320000|2021-12-15 12:28:40|||||||||1
1639571330000|2021-12-15 12:28:50|||||||||1
1639571340000|2021-12-15 12:29:00|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|13
1639571360000|2021-12-15 12:29:20||96.74||96.74||96.74||96.74|0
1639571380000|2021-12-15 12:29:40|||||||||1
1639571410000|2021-12-15 12:30:10|||||||||1021
1639571430000|2021-12-15 12:30:30|||||||||4208
1639571440000|2021-12-15 12:30:40|||||||||1
1639571470000|2021-12-15 12:31:10|||||||||5
1639571480000|2021-12-15 12:31:20|||||||||1
1639571490000|2021-12-15 12:31:30|||||||||1
1639571500000|2021-12-15 12:31:40|96.87||96.82||96.87||96.82||75
1639571540000|2021-12-15 12:32:20|96.87|96.84|96.92|96.84|96.97|96.89|96.87|96.84|1737
1639571550000|2021-12-15 12:32:30|||||||||310
1639571560000|2021-12-15 12:32:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|213
1639571570000|2021-12-15 12:32:50||96.84||96.89||96.89||96.84|31
1639571580000|2021-12-15 12:33:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|7
1639571590000|2021-12-15 12:33:10|96.92||96.97||96.97||96.92||6
1639571600000|2021-12-15 12:33:20||96.89||96.89||96.89||96.84|182
1639571610000|2021-12-15 12:33:30||96.84||96.89||96.89||96.84|149
1639571620000|2021-12-15 12:33:40|||||||||36
1639571630000|2021-12-15 12:33:50|||||||||1
1639571640000|2021-12-15 12:34:00|97.02||97.02||97.02||96.97||8
1639571650000|2021-12-15 12:34:10|96.97||96.97||97.02||96.97||6
1639571660000|2021-12-15 12:34:20|97.02||96.97||97.02||96.97||0
1639571670000|2021-12-15 12:34:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|7
1639571690000|2021-12-15 12:34:50||96.89||96.89||96.89||96.89|84
1639571700000|2021-12-15 12:35:00|96.97||96.97||96.97||96.97||7
1639571730000|2021-12-15 12:35:30|||||||||1
1639571740000|2021-12-15 12:35:40|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|45
1639571750000|2021-12-15 12:35:50|96.92||96.92||96.92||96.92||1
1639571760000|2021-12-15 12:36:00|96.97||96.97||96.97||96.92||1208
1639571770000|2021-12-15 12:36:10||96.89||96.84||96.89||96.84|5
1639571780000|2021-12-15 12:36:20||96.89||96.89||96.89||96.84|17
1639571790000|2021-12-15 12:36:30|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|0
1639571800000|2021-12-15 12:36:40|96.92||96.97||96.97||96.92||1
1639571810000|2021-12-15 12:36:50|96.92||96.92||96.92||96.92||0
1639571820000|2021-12-15 12:37:00|96.97||96.97||96.97||96.92||8
1639571830000|2021-12-15 12:37:10|96.92||96.92||96.92||96.92||0
1639571870000|2021-12-15 12:37:50|||||||||1
1639571890000|2021-12-15 12:38:10|||||||||2
1639571900000|2021-12-15 12:38:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|8
1639571920000|2021-12-15 12:38:40|96.97||96.92||96.97||96.92||0
1639571930000|2021-12-15 12:38:50|||||||||1
1639571940000|2021-12-15 12:39:00|||||||||7
1639571970000|2021-12-15 12:39:30|||||||||1
1639571990000|2021-12-15 12:39:50|||||||||1
1639572000000|2021-12-15 12:40:00|||||||||5
1639572030000|2021-12-15 12:40:30||96.79||96.79||96.79||96.79|47
1639572040000|2021-12-15 12:40:40|96.87||96.87||96.87||96.87||0
1639572050000|2021-12-15 12:40:50|96.92||96.87||96.92||96.87||2
1639572060000|2021-12-15 12:41:00|96.92||96.92||96.92||96.87||17
1639572070000|2021-12-15 12:41:10|96.87||96.87||96.87||96.87||0
1639572100000|2021-12-15 12:41:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1639572110000|2021-12-15 12:41:50||96.79||96.84||96.84||96.79|28
1639572140000|2021-12-15 12:42:20|||||||||1
1639572170000|2021-12-15 12:42:50|||||||||1
1639572190000|2021-12-15 12:43:10|||||||||5
1639572210000|2021-12-15 12:43:30|||||||||1
1639572230000|2021-12-15 12:43:50|||||||||1
1639572260000|2021-12-15 12:44:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|78
1639572290000|2021-12-15 12:44:50|||||||||1
1639572300000|2021-12-15 12:45:00|||||||||1
1639572310000|2021-12-15 12:45:10|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|50
1639572330000|2021-12-15 12:45:30|96.97||96.97||96.97||96.97||0
1639572340000|2021-12-15 12:45:40|96.92||96.92||96.92||96.92||0
1639572350000|2021-12-15 12:45:50|96.97||96.92||96.97||96.92||1
1639572360000|2021-12-15 12:46:00|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|18
1639572370000|2021-12-15 12:46:10|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|1
1639572380000|2021-12-15 12:46:20|||||||||1
1639572400000|2021-12-15 12:46:40|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|95
1639572410000|2021-12-15 12:46:50|97.02||97.02||97.02||96.97||1
1639572420000|2021-12-15 12:47:00|96.97|96.94|97.02|96.89|97.02|96.94|96.97|96.89|7
1639572430000|2021-12-15 12:47:10||96.94||96.94||96.94||96.94|0
1639572460000|2021-12-15 12:47:40||96.89||96.94||96.94||96.89|11
1639572470000|2021-12-15 12:47:50||96.89||96.94||96.94||96.89|11
1639572480000|2021-12-15 12:48:00||96.89||96.94||96.94||96.89|12
1639572500000|2021-12-15 12:48:20|||||||||7250
1639572510000|2021-12-15 12:48:30|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|0
1639572520000|2021-12-15 12:48:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|5
1639572530000|2021-12-15 12:48:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1639572540000|2021-12-15 12:49:00|97.02||96.97||97.02||96.97||14
1639572590000|2021-12-15 12:49:50|||||||||1
1639572620000|2021-12-15 12:50:20|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|14
1639572640000|2021-12-15 12:50:40||96.84||96.89||96.89||96.84|0
1639572650000|2021-12-15 12:50:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1639572660000|2021-12-15 12:51:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|12
1639572670000|2021-12-15 12:51:10|96.92||96.92||96.92||96.92||0
1639572700000|2021-12-15 12:51:40|||||||||1
1639572710000|2021-12-15 12:51:50||96.79||96.79||96.84||96.79|6
1639572720000|2021-12-15 12:52:00||96.84||96.84||96.84||96.84|0
1639572750000|2021-12-15 12:52:30||96.79||96.79||96.79||96.79|8
1639572760000|2021-12-15 12:52:40||96.84||96.79||96.84||96.79|0
1639572770000|2021-12-15 12:52:50||96.84||96.79||96.84||96.79|1
1639572780000|2021-12-15 12:53:00||96.84||96.79||96.84||96.79|8
1639572790000|2021-12-15 12:53:10|96.87||96.87||96.87||96.87||0
1639572830000|2021-12-15 12:53:50|||||||||1
1639572870000|2021-12-15 12:54:30|||||||||1
1639572890000|2021-12-15 12:54:50|||||||||6
1639572930000|2021-12-15 12:55:30|||||||||1
1639572940000|2021-12-15 12:55:40|||||||||1
1639573020000|2021-12-15 12:57:00|||||||||1
1639573070000|2021-12-15 12:57:50|||||||||8
1639573100000|2021-12-15 12:58:20|||||||||20
1639573170000|2021-12-15 12:59:30|||||||||89
1639573180000|2021-12-15 12:59:40|||||||||1
1639573200000|2021-12-15 13:00:00|||||||||2
1639573240000|2021-12-15 13:00:40|||||||||1
1639573250000|2021-12-15 13:00:50|||||||||5
1639573260000|2021-12-15 13:01:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|24
1639573270000|2021-12-15 13:01:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|20
1639573280000|2021-12-15 13:01:20|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|17
1639573300000|2021-12-15 13:01:40||96.79||96.79||96.79||96.79|0
1639573330000|2021-12-15 13:02:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|7
1639573340000|2021-12-15 13:02:20|96.87||96.87||96.87||96.87||0
1639573350000|2021-12-15 13:02:30|||||||||1
1639573360000|2021-12-15 13:02:40|96.82||96.82||96.82||96.82||0
1639573370000|2021-12-15 13:02:50|96.87||96.82||96.87||96.82||0
1639573380000|2021-12-15 13:03:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|8
1639573410000|2021-12-15 13:03:30||96.69||96.69||96.69||96.69|9
1639573430000|2021-12-15 13:03:50|96.77||96.77||96.77||96.77||19
1639573440000|2021-12-15 13:04:00|96.82||96.82||96.82||96.77||16
1639573450000|2021-12-15 13:04:10|96.77||96.82||96.82||96.77||0
1639573460000|2021-12-15 13:04:20|96.77||96.82||96.82||96.77||0
1639573470000|2021-12-15 13:04:30||96.74||96.74||96.74||96.74|5
1639573480000|2021-12-15 13:04:40||96.69||96.74||96.74||96.69|0
1639573490000|2021-12-15 13:04:50||96.69||96.69||96.69||96.69|0
1639573500000|2021-12-15 13:05:00||96.74||96.74||96.74||96.74|0
1639573540000|2021-12-15 13:05:40||96.69||96.69||96.69||96.69|7
1639573550000|2021-12-15 13:05:50|96.77||96.77||96.77||96.77||1
1639573560000|2021-12-15 13:06:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|20
1639573590000|2021-12-15 13:06:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1639573600000|2021-12-15 13:06:40|||||||||7
1639573670000|2021-12-15 13:07:50||96.64||96.69||96.69||96.64|27
1639573680000|2021-12-15 13:08:00|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|10
1639573690000|2021-12-15 13:08:10|96.77||96.77||96.77||96.77||0
1639573700000|2021-12-15 13:08:20|96.72||96.72||96.72||96.72||0
1639573740000|2021-12-15 13:09:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|14
1639573780000|2021-12-15 13:09:40|||||||||5
1639573800000|2021-12-15 13:10:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|53
1639573820000|2021-12-15 13:10:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1639573830000|2021-12-15 13:10:30|||||||||1
1639573860000|2021-12-15 13:11:00|||||||||1
1639573910000|2021-12-15 13:11:50|||||||||9
1639573920000|2021-12-15 13:12:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|10
1639573930000|2021-12-15 13:12:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|2
1639573960000|2021-12-15 13:12:40|||||||||18
1639573970000|2021-12-15 13:12:50|96.82||96.82||96.82||96.82||1
1639573980000|2021-12-15 13:13:00||96.74||96.74||96.74||96.74|0
1639573990000|2021-12-15 13:13:10|||||||||24
1639574090000|2021-12-15 13:14:50|||||||||10
1639574100000|2021-12-15 13:15:00|96.87||96.87||96.87||96.87||10
1639574120000|2021-12-15 13:15:20||96.79||96.79||96.79||96.74|13
1639574140000|2021-12-15 13:15:40||96.74||96.74||96.79||96.74|13
1639574150000|2021-12-15 13:15:50|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|1
1639574160000|2021-12-15 13:16:00|96.87||96.87||96.87||96.87||7
1639574170000|2021-12-15 13:16:10|96.82||96.82||96.82||96.82||1
1639574180000|2021-12-15 13:16:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1639574190000|2021-12-15 13:16:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|0
1639574200000|2021-12-15 13:16:40||96.69||96.74||96.74||96.69|0
1639574210000|2021-12-15 13:16:50||96.69||96.69||96.69||96.69|5
1639574220000|2021-12-15 13:17:00|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|8
1639574240000|2021-12-15 13:17:20|96.82||96.82||96.82||96.82||28
1639574250000|2021-12-15 13:17:30||96.74||96.69||96.74||96.69|0
1639574260000|2021-12-15 13:17:40||96.74||96.74||96.74||96.74|0
1639574270000|2021-12-15 13:17:50||96.69||96.74||96.74||96.69|0
1639574320000|2021-12-15 13:18:40|||||||||6
1639574340000|2021-12-15 13:19:00|||||||||379
1639574390000|2021-12-15 13:19:50|||||||||2
1639574440000|2021-12-15 13:20:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1639574460000|2021-12-15 13:21:00|||||||||1
1639574470000|2021-12-15 13:21:10|||||||||1
1639574480000|2021-12-15 13:21:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|19
1639574490000|2021-12-15 13:21:30|96.87|96.79|96.92|96.79|96.92|96.79|96.82|96.79|498
1639574500000|2021-12-15 13:21:40|96.87||96.87||96.87||96.87||0
1639574520000|2021-12-15 13:22:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|10
1639574530000|2021-12-15 13:22:10|96.87|96.79|96.92|96.79|96.92|96.79|96.87|96.79|2
1639574540000|2021-12-15 13:22:20||96.84||96.79||96.84||96.79|0
1639574550000|2021-12-15 13:22:30|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|1
1639574570000|2021-12-15 13:22:50|||||||||1
1639574580000|2021-12-15 13:23:00||96.74||96.74||96.74||96.74|7
1639574590000|2021-12-15 13:23:10|96.82||96.82||96.82||96.82||0
1639574600000|2021-12-15 13:23:20|96.87||96.87||96.87||96.87||0
1639574610000|2021-12-15 13:23:30|96.82||96.82||96.82||96.82||0
1639574630000|2021-12-15 13:23:50|||||||||2
1639574650000|2021-12-15 13:24:10|||||||||9999
1639574660000|2021-12-15 13:24:20|||||||||1
1639574670000|2021-12-15 13:24:30|||||||||5
1639574680000|2021-12-15 13:24:40|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|12
1639574700000|2021-12-15 13:25:00|||||||||1
1639574710000|2021-12-15 13:25:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|287
1639574720000|2021-12-15 13:25:20|||||||||109
1639574740000|2021-12-15 13:25:40|||||||||117
1639574760000|2021-12-15 13:26:00|||||||||1
1639574790000|2021-12-15 13:26:30|||||||||5
1639574820000|2021-12-15 13:27:00|||||||||1
1639574850000|2021-12-15 13:27:30|||||||||5
1639574880000|2021-12-15 13:28:00|||||||||24
1639574940000|2021-12-15 13:29:00|||||||||8
1639574950000|2021-12-15 13:29:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|77
1639574960000|2021-12-15 13:29:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1639574970000|2021-12-15 13:29:30|96.92||96.92||96.92||96.92||23
1639574990000|2021-12-15 13:29:50|96.87||96.87||96.87||96.87||9
1639575000000|2021-12-15 13:30:00|||||||||582
1639575010000|2021-12-15 13:30:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|218
1639575020000|2021-12-15 13:30:20||96.69||96.74||96.74||96.69|4
1639575030000|2021-12-15 13:30:30|96.87||96.82||96.87||96.82||1
1639575040000|2021-12-15 13:30:40|96.87||96.87||96.87||96.82||17
1639575060000|2021-12-15 13:31:00|96.82||96.87||96.87||96.82||9
1639575070000|2021-12-15 13:31:10|96.82||96.82||96.82||96.82||0
1639575080000|2021-12-15 13:31:20|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|50
1639575090000|2021-12-15 13:31:30||96.64||96.69||96.69||96.64|19
1639575100000|2021-12-15 13:31:40|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|24
1639575110000|2021-12-15 13:31:50|96.72||96.72||96.77||96.72||1
1639575120000|2021-12-15 13:32:00|96.77||96.72||96.77||96.72||10
1639575130000|2021-12-15 13:32:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|24
1639575140000|2021-12-15 13:32:20|||||||||46
1639575150000|2021-12-15 13:32:30||96.64||96.69||96.69||96.64|0
1639575160000|2021-12-15 13:32:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|0
1639575180000|2021-12-15 13:33:00|||||||||1
1639575190000|2021-12-15 13:33:10|||||||||1
1639575200000|2021-12-15 13:33:20|||||||||5
1639575220000|2021-12-15 13:33:40|96.77||96.77||96.77||96.72||28
1639575230000|2021-12-15 13:33:50|96.72||96.72||96.77||96.72||35
1639575240000|2021-12-15 13:34:00|96.77||96.77||96.77||96.77||1
1639575250000|2021-12-15 13:34:10||96.69||96.64||96.69||96.64|44
1639575260000|2021-12-15 13:34:20|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|0
1639575270000|2021-12-15 13:34:30|96.72||96.72||96.77||96.72||1
1639575280000|2021-12-15 13:34:40|96.77||96.72||96.77||96.72||0
1639575290000|2021-12-15 13:34:50|96.77||96.72||96.77||96.72||0
1639575300000|2021-12-15 13:35:00|||||||||73
1639575330000|2021-12-15 13:35:30|||||||||6
1639575350000|2021-12-15 13:35:50|96.77||96.72||96.77||96.72||53
1639575360000|2021-12-15 13:36:00||96.59||96.64||96.64||96.59|58
1639575380000|2021-12-15 13:36:20||96.59||96.59||96.64||96.59|5
1639575390000|2021-12-15 13:36:30||96.64||96.64||96.64||96.64|0
1639575400000|2021-12-15 13:36:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|5
1639575410000|2021-12-15 13:36:50|||||||||1
1639575420000|2021-12-15 13:37:00|||||||||9
1639575440000|2021-12-15 13:37:20|||||||||1
1639575480000|2021-12-15 13:38:00|||||||||1
1639575520000|2021-12-15 13:38:40|96.72||96.67||96.72||96.67||54
1639575530000|2021-12-15 13:38:50|||||||||2
1639575540000|2021-12-15 13:39:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|17
1639575550000|2021-12-15 13:39:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|43
1639575560000|2021-12-15 13:39:20|||||||||5
1639575570000|2021-12-15 13:39:30|||||||||6737
1639575600000|2021-12-15 13:40:00|||||||||2
1639575660000|2021-12-15 13:41:00|||||||||1
1639575680000|2021-12-15 13:41:20|||||||||1
1639575700000|2021-12-15 13:41:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|207
1639575720000|2021-12-15 13:42:00|||||||||1
1639575740000|2021-12-15 13:42:20|||||||||6
1639575760000|2021-12-15 13:42:40|||||||||1
1639575780000|2021-12-15 13:43:00|||||||||1
1639575820000|2021-12-15 13:43:40|||||||||10
1639575830000|2021-12-15 13:43:50|||||||||22
1639575840000|2021-12-15 13:44:00|||||||||16
1639575900000|2021-12-15 13:45:00|96.77||96.77||96.77||96.77||15
1639575910000|2021-12-15 13:45:10|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|5
1639575920000|2021-12-15 13:45:20|||||||||2
1639575960000|2021-12-15 13:46:00|||||||||1
1639576000000|2021-12-15 13:46:40|||||||||1
1639576020000|2021-12-15 13:47:00|||||||||1
1639576040000|2021-12-15 13:47:20|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|82
1639576050000|2021-12-15 13:47:30|96.72||96.77||96.77||96.72||2383
1639576060000|2021-12-15 13:47:40|96.72||96.72||96.72||96.72||0
1639576070000|2021-12-15 13:47:50|96.77||96.77||96.77||96.77||1760
1639576080000|2021-12-15 13:48:00|96.72|96.69|96.72|96.64|96.77|96.69|96.72|96.64|15
1639576090000|2021-12-15 13:48:10|||||||||5
1639576110000|2021-12-15 13:48:30|96.77||96.72||96.77||96.72||0
1639576120000|2021-12-15 13:48:40|96.77||96.77||96.77||96.77||0
1639576130000|2021-12-15 13:48:50||96.69||96.64||96.69||96.64|0
1639576140000|2021-12-15 13:49:00||96.69||96.69||96.69||96.69|1
1639576160000|2021-12-15 13:49:20|||||||||1
1639576180000|2021-12-15 13:49:40|||||||||22
1639576200000|2021-12-15 13:50:00|||||||||1
1639576210000|2021-12-15 13:50:10|||||||||300
1639576220000|2021-12-15 13:50:20|||||||||25
1639576230000|2021-12-15 13:50:30|||||||||38
1639576240000|2021-12-15 13:50:40|||||||||1
1639576250000|2021-12-15 13:50:50|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|76
1639576260000|2021-12-15 13:51:00||96.69||96.69||96.69||96.69|1
1639576270000|2021-12-15 13:51:10|||||||||5
1639576280000|2021-12-15 13:51:20|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.64|8
1639576290000|2021-12-15 13:51:30|96.77||96.77||96.77||96.77||0
1639576300000|2021-12-15 13:51:40||96.69||96.69||96.69||96.64|5
1639576310000|2021-12-15 13:51:50||96.64||96.64||96.64||96.64|0
1639576320000|2021-12-15 13:52:00||96.69||96.69||96.69||96.69|2
1639576330000|2021-12-15 13:52:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|8
1639576340000|2021-12-15 13:52:20|96.77||96.77||96.77||96.77||0
1639576350000|2021-12-15 13:52:30|96.72||96.72||96.72||96.72||0
1639576360000|2021-12-15 13:52:40|96.77||96.77||96.77||96.77||4
1639576370000|2021-12-15 13:52:50||96.69||96.64||96.69||96.64|26
1639576380000|2021-12-15 13:53:00||96.69||96.69||96.69||96.69|1
1639576400000|2021-12-15 13:53:20|||||||||1
1639576440000|2021-12-15 13:54:00|||||||||1
1639576450000|2021-12-15 13:54:10|||||||||5
1639576460000|2021-12-15 13:54:20|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|16
1639576480000|2021-12-15 13:54:40|96.72||96.72||96.72||96.72||1
1639576490000|2021-12-15 13:54:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|12
1639576510000|2021-12-15 13:55:10|||||||||7
1639576530000|2021-12-15 13:55:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|6
1639576560000|2021-12-15 13:56:00|||||||||2
1639576570000|2021-12-15 13:56:10|||||||||68
1639576580000|2021-12-15 13:56:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|14
1639576620000|2021-12-15 13:57:00|||||||||1
1639576630000|2021-12-15 13:57:10|||||||||4
1639576640000|2021-12-15 13:57:20|||||||||1
1639576660000|2021-12-15 13:57:40||96.64||96.64||96.69||96.64|9
1639576670000|2021-12-15 13:57:50||96.69||96.69||96.69||96.69|0
1639576680000|2021-12-15 13:58:00|||||||||1
1639576690000|2021-12-15 13:58:10|||||||||1
1639576720000|2021-12-15 13:58:40|||||||||1
1639576740000|2021-12-15 13:59:00|||||||||1
1639576790000|2021-12-15 13:59:50||96.64||96.64||96.64||96.64|20
1639576800000|2021-12-15 14:00:00|96.72|96.69|96.72|96.64|96.72|96.69|96.72|96.64|12
1639576810000|2021-12-15 14:00:10|||||||||8
1639576850000|2021-12-15 14:00:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|58
1639576860000|2021-12-15 14:01:00|||||||||1
1639576880000|2021-12-15 14:01:20|||||||||1
1639576900000|2021-12-15 14:01:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|68
1639576920000|2021-12-15 14:02:00|||||||||1
1639576930000|2021-12-15 14:02:10|||||||||10
1639576940000|2021-12-15 14:02:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|17
1639576960000|2021-12-15 14:02:40||96.64||96.69||96.69||96.64|10
1639576990000|2021-12-15 14:03:10|||||||||6
1639577010000|2021-12-15 14:03:30|||||||||1
1639577040000|2021-12-15 14:04:00|||||||||2
1639577050000|2021-12-15 14:04:10||96.64||96.64||96.64||96.64|19
1639577070000|2021-12-15 14:04:30||96.69||96.69||96.69||96.69|0
1639577100000|2021-12-15 14:05:00|||||||||1
1639577120000|2021-12-15 14:05:20|||||||||1
1639577170000|2021-12-15 14:06:10|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|41
1639577180000|2021-12-15 14:06:20|96.72||96.72||96.72||96.72||0
1639577190000|2021-12-15 14:06:30|96.77||96.72||96.77||96.72||13
1639577210000|2021-12-15 14:06:50|||||||||1
1639577220000|2021-12-15 14:07:00|||||||||23
1639577230000|2021-12-15 14:07:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|5
1639577240000|2021-12-15 14:07:20||96.64||96.64||96.64||96.64|25
1639577250000|2021-12-15 14:07:30||96.69||96.69||96.69||96.69|0
1639577280000|2021-12-15 14:08:00|||||||||1
1639577290000|2021-12-15 14:08:10|||||||||1
1639577330000|2021-12-15 14:08:50|||||||||1
1639577340000|2021-12-15 14:09:00|||||||||6
1639577370000|2021-12-15 14:09:30|||||||||1
1639577400000|2021-12-15 14:10:00|||||||||1
1639577410000|2021-12-15 14:10:10|||||||||6
1639577450000|2021-12-15 14:10:50|||||||||1
1639577520000|2021-12-15 14:12:00|||||||||5
1639577530000|2021-12-15 14:12:10|||||||||1
1639577610000|2021-12-15 14:13:30|||||||||1
1639577620000|2021-12-15 14:13:40|||||||||1102
1639577640000|2021-12-15 14:14:00|||||||||1
1639577650000|2021-12-15 14:14:10|||||||||1
1639577670000|2021-12-15 14:14:30|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|22
1639577690000|2021-12-15 14:14:50||96.64||96.69||96.69||96.64|24
1639577700000|2021-12-15 14:15:00|||||||||1
1639577710000|2021-12-15 14:15:10|||||||||1
1639577770000|2021-12-15 14:16:10|||||||||2
1639577780000|2021-12-15 14:16:20|||||||||33
1639577800000|2021-12-15 14:16:40|||||||||14047
1639577820000|2021-12-15 14:17:00|||||||||1
1639577850000|2021-12-15 14:17:30|||||||||4
1639577870000|2021-12-15 14:17:50|96.82||96.82||96.82||96.82||83
1639577890000|2021-12-15 14:18:10|96.77||96.82||96.82||96.77||31
1639577900000|2021-12-15 14:18:20||96.74||96.74||96.74||96.74|0
1639577910000|2021-12-15 14:18:30|||||||||29
1639577920000|2021-12-15 14:18:40|||||||||1823
1639577930000|2021-12-15 14:18:50|||||||||1
1639577940000|2021-12-15 14:19:00|||||||||1
1639577950000|2021-12-15 14:19:10|||||||||60
1639577960000|2021-12-15 14:19:20||96.69||96.74||96.74||96.69|43
1639577970000|2021-12-15 14:19:30|||||||||1
1639578000000|2021-12-15 14:20:00|||||||||61
1639578010000|2021-12-15 14:20:10|||||||||1
1639578040000|2021-12-15 14:20:40|||||||||3
1639578050000|2021-12-15 14:20:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|232
1639578060000|2021-12-15 14:21:00|96.92||96.92||96.92||96.92||18
1639578070000|2021-12-15 14:21:10|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|10
1639578080000|2021-12-15 14:21:20||96.79||96.79||96.79||96.79|6
1639578100000|2021-12-15 14:21:40|96.87||96.87||96.87||96.87||1
1639578120000|2021-12-15 14:22:00|||||||||1
1639578140000|2021-12-15 14:22:20||96.74||96.79||96.79||96.74|22
1639578180000|2021-12-15 14:23:00|||||||||1
1639578190000|2021-12-15 14:23:10|||||||||1
1639578240000|2021-12-15 14:24:00|||||||||4
1639578250000|2021-12-15 14:24:10||96.74||96.74||96.74||96.74|33
1639578260000|2021-12-15 14:24:20||96.79||96.74||96.79||96.74|0
1639578270000|2021-12-15 14:24:30|96.82||96.82||96.82||96.82||6
1639578290000|2021-12-15 14:24:50|||||||||1
1639578300000|2021-12-15 14:25:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|107
1639578310000|2021-12-15 14:25:10|||||||||1
1639578330000|2021-12-15 14:25:30|||||||||1
1639578370000|2021-12-15 14:26:10|||||||||1
1639578380000|2021-12-15 14:26:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|227
1639578390000|2021-12-15 14:26:30|||||||||25
1639578410000|2021-12-15 14:26:50|||||||||5
1639578420000|2021-12-15 14:27:00|||||||||1
1639578430000|2021-12-15 14:27:10|||||||||1
1639578480000|2021-12-15 14:28:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|172
1639578500000|2021-12-15 14:28:20|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|54
1639578510000|2021-12-15 14:28:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|27
1639578520000|2021-12-15 14:28:40||96.84||96.89||96.89||96.84|25
1639578540000|2021-12-15 14:29:00|||||||||5001
1639578560000|2021-12-15 14:29:20|||||||||57
1639578570000|2021-12-15 14:29:30|||||||||24
1639578580000|2021-12-15 14:29:40|||||||||1
1639578590000|2021-12-15 14:29:50|||||||||40
1639578600000|2021-12-15 14:30:00|||||||||1
1639578610000|2021-12-15 14:30:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|35
1639578620000|2021-12-15 14:30:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|0
1639578630000|2021-12-15 14:30:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|29
1639578640000|2021-12-15 14:30:40|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|270
1639578650000|2021-12-15 14:30:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|20
1639578660000|2021-12-15 14:31:00|||||||||2
1639578670000|2021-12-15 14:31:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|336
1639578680000|2021-12-15 14:31:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|59
1639578690000|2021-12-15 14:31:30|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|3
1639578700000|2021-12-15 14:31:40||96.64||96.69||96.69||96.64|5
1639578710000|2021-12-15 14:31:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|0
1639578720000|2021-12-15 14:32:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|5
1639578730000|2021-12-15 14:32:10|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|53
1639578740000|2021-12-15 14:32:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|28
1639578750000|2021-12-15 14:32:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|5
1639578760000|2021-12-15 14:32:40|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|9
1639578770000|2021-12-15 14:32:50||96.54||96.54||96.54||96.54|0
1639578780000|2021-12-15 14:33:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|57
1639578790000|2021-12-15 14:33:10|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1639578800000|2021-12-15 14:33:20||96.54||96.59||96.59||96.54|3
1639578820000|2021-12-15 14:33:40|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|57
1639578830000|2021-12-15 14:33:50|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|0
1639578840000|2021-12-15 14:34:00|||||||||1
1639578850000|2021-12-15 14:34:10|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|31
1639578880000|2021-12-15 14:34:40|96.57|96.49|96.57|96.49|96.62|96.49|96.57|96.49|26
1639578900000|2021-12-15 14:35:00||96.44||96.49||96.49||96.44|11
1639578910000|2021-12-15 14:35:10|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|9
1639578920000|2021-12-15 14:35:20|96.52|96.44|96.52|96.39|96.52|96.49|96.47|96.39|84
1639578930000|2021-12-15 14:35:30|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.39|44
1639578940000|2021-12-15 14:35:40|||||||||5
1639578950000|2021-12-15 14:35:50||96.39||96.44||96.44||96.39|2
1639578960000|2021-12-15 14:36:00|||||||||1
1639578970000|2021-12-15 14:36:10|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|8
1639578980000|2021-12-15 14:36:20|||||||||1
1639578990000|2021-12-15 14:36:30|96.52||96.47||96.52||96.47||52
1639579000000|2021-12-15 14:36:40|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|6
1639579010000|2021-12-15 14:36:50|96.47|96.39|96.52|96.39|96.52|96.39|96.47|96.39|0
1639579020000|2021-12-15 14:37:00|96.47||96.47||96.52||96.47||5
1639579030000|2021-12-15 14:37:10|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.34|72
1639579050000|2021-12-15 14:37:30|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|4
1639579080000|2021-12-15 14:38:00|||||||||1
1639579090000|2021-12-15 14:38:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|111
1639579100000|2021-12-15 14:38:20|96.42|96.34|96.37|96.29|96.42|96.34|96.37|96.29|84
1639579110000|2021-12-15 14:38:30|96.42||96.37||96.42||96.37||16
1639579120000|2021-12-15 14:38:40|||||||||2
1639579130000|2021-12-15 14:38:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|44
1639579140000|2021-12-15 14:39:00|||||||||1
1639579160000|2021-12-15 14:39:20|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|80
1639579170000|2021-12-15 14:39:30|||||||||2
1639579180000|2021-12-15 14:39:40|||||||||3
1639579190000|2021-12-15 14:39:50|96.37|96.29|96.37|96.24|96.37|96.29|96.32|96.24|55
1639579200000|2021-12-15 14:40:00|96.32|96.19|96.27|96.19|96.32|96.19|96.27|96.19|74
1639579210000|2021-12-15 14:40:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|5
1639579220000|2021-12-15 14:40:20|||||||||1
1639579230000|2021-12-15 14:40:30|96.27|96.19|96.32|96.24|96.32|96.24|96.27|96.19|135
1639579240000|2021-12-15 14:40:40|||||||||19
1639579250000|2021-12-15 14:40:50|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|21
1639579260000|2021-12-15 14:41:00|96.27|96.24|96.27|96.19|96.32|96.24|96.27|96.19|5
1639579270000|2021-12-15 14:41:10|96.32||96.27||96.32||96.27||15
1639579280000|2021-12-15 14:41:20|96.32||96.27||96.32||96.27||3
1639579290000|2021-12-15 14:41:30|96.32||96.32||96.32||96.27||5
1639579300000|2021-12-15 14:41:40|96.27||96.27||96.27||96.27||0
1639579310000|2021-12-15 14:41:50|96.22|96.14|96.27|96.14|96.27|96.19|96.22|96.14|125
1639579320000|2021-12-15 14:42:00|96.22|96.19|96.27|96.14|96.27|96.19|96.22|96.14|18
1639579330000|2021-12-15 14:42:10||96.19||96.19||96.19||96.19|3
1639579350000|2021-12-15 14:42:30||96.14||96.14||96.19||96.14|3
1639579360000|2021-12-15 14:42:40||96.19||96.19||96.19||96.14|6
1639579380000|2021-12-15 14:43:00|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|18
1639579390000|2021-12-15 14:43:10|96.32||96.27||96.32||96.27||1
1639579400000|2021-12-15 14:43:20|||||||||1
1639579430000|2021-12-15 14:43:50|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|176
1639579440000|2021-12-15 14:44:00|96.32||96.27||96.32||96.27||0
1639579450000|2021-12-15 14:44:10|||||||||101
1639579460000|2021-12-15 14:44:20|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|27
1639579470000|2021-12-15 14:44:30|||||||||7
1639579490000|2021-12-15 14:44:50|||||||||600
1639579500000|2021-12-15 14:45:00|96.22|96.14|96.22|96.14|96.22|96.19|96.22|96.14|674
1639579510000|2021-12-15 14:45:10||96.09||96.14||96.14||96.09|33
1639579520000|2021-12-15 14:45:20|||||||||11
1639579530000|2021-12-15 14:45:30|||||||||27
1639579540000|2021-12-15 14:45:40|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|95
1639579550000|2021-12-15 14:45:50|||||||||1
1639579560000|2021-12-15 14:46:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|222
1639579570000|2021-12-15 14:46:10|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|9
1639579580000|2021-12-15 14:46:20|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|40
1639579590000|2021-12-15 14:46:30|||||||||44
1639579600000|2021-12-15 14:46:40||96.09||96.09||96.09||96.09|1
1639579610000|2021-12-15 14:46:50|96.17||96.22||96.22||96.17||1
1639579620000|2021-12-15 14:47:00|96.17||96.17||96.22||96.17||0
1639579630000|2021-12-15 14:47:10|96.22|96.14|96.22|96.09|96.22|96.14|96.22|96.09|11
1639579640000|2021-12-15 14:47:20|96.17||96.17||96.17||96.17||0
1639579650000|2021-12-15 14:47:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|31
1639579660000|2021-12-15 14:47:40|96.17||96.17||96.17||96.12||8
1639579670000|2021-12-15 14:47:50|96.12||96.12||96.17||96.12||1
1639579680000|2021-12-15 14:48:00|||||||||1
1639579690000|2021-12-15 14:48:10|||||||||40
1639579700000|2021-12-15 14:48:20|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|119
1639579710000|2021-12-15 14:48:30||96.04||96.04||96.04||96.04|7
1639579720000|2021-12-15 14:48:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|4
1639579730000|2021-12-15 14:48:50|||||||||1
1639579740000|2021-12-15 14:49:00|||||||||2
1639579750000|2021-12-15 14:49:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|390
1639579760000|2021-12-15 14:49:20|96.17||96.12||96.17||96.12||1
1639579790000|2021-12-15 14:49:50|||||||||1
1639579800000|2021-12-15 14:50:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|51
1639579810000|2021-12-15 14:50:10|||||||||1
1639579820000|2021-12-15 14:50:20|96.12||96.12||96.12||96.07||3
1639579830000|2021-12-15 14:50:30||96.04||96.04||96.04||96.04|4
1639579840000|2021-12-15 14:50:40|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|1
1639579850000|2021-12-15 14:50:50|96.07|96.04|96.07|95.99|96.07|96.04|96.07|95.99|3
1639579870000|2021-12-15 14:51:10|||||||||2
1639579880000|2021-12-15 14:51:20|96.12|96.04|96.12|95.99|96.12|96.04|96.12|95.99|3
1639579890000|2021-12-15 14:51:30|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|0
1639579910000|2021-12-15 14:51:50|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|6
1639579920000|2021-12-15 14:52:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|74
1639579930000|2021-12-15 14:52:10|96.07|96.04|96.07|95.99|96.12|96.04|96.07|95.99|67
1639579940000|2021-12-15 14:52:20|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|9
1639579950000|2021-12-15 14:52:30|96.07||96.07||96.12||96.07||0
1639579970000|2021-12-15 14:52:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|77
1639579980000|2021-12-15 14:53:00||95.99||95.99||95.99||95.94|20
1639579990000|2021-12-15 14:53:10|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|36
1639580000000|2021-12-15 14:53:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|23
1639580010000|2021-12-15 14:53:30||95.99||96.04||96.04||95.99|1
1639580020000|2021-12-15 14:53:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|16
1639580030000|2021-12-15 14:53:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|4
1639580040000|2021-12-15 14:54:00||95.99||96.04||96.04||95.99|81
1639580050000|2021-12-15 14:54:10||95.99||96.04||96.04||95.99|2
1639580060000|2021-12-15 14:54:20|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|573
1639580080000|2021-12-15 14:54:40|||||||||20
1639580090000|2021-12-15 14:54:50|||||||||1
1639580100000|2021-12-15 14:55:00|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|32
1639580110000|2021-12-15 14:55:10|||||||||1
1639580120000|2021-12-15 14:55:20||96.04||96.09||96.09||96.04|86
1639580130000|2021-12-15 14:55:30||96.04||96.09||96.09||96.04|52
1639580140000|2021-12-15 14:55:40|96.22||96.17||96.22||96.17||0
1639580150000|2021-12-15 14:55:50||96.04||96.04||96.04||96.04|72
1639580160000|2021-12-15 14:56:00|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|261
1639580170000|2021-12-15 14:56:10||95.99||96.04||96.04||95.99|152
1639580180000|2021-12-15 14:56:20|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|15
1639580210000|2021-12-15 14:56:50|||||||||21
1639580220000|2021-12-15 14:57:00|||||||||1
1639580230000|2021-12-15 14:57:10|96.17||96.17||96.17||96.17||38
1639580240000|2021-12-15 14:57:20|96.12||96.17||96.17||96.12||13
1639580250000|2021-12-15 14:57:30|96.12||96.12||96.17||96.12||0
1639580270000|2021-12-15 14:57:50|||||||||1
1639580290000|2021-12-15 14:58:10|||||||||50
1639580300000|2021-12-15 14:58:20|||||||||1
1639580310000|2021-12-15 14:58:30|96.17||96.12||96.17||96.12||10
1639580330000|2021-12-15 14:58:50|||||||||1
1639580350000|2021-12-15 14:59:10|||||||||1
1639580360000|2021-12-15 14:59:20||95.99||96.04||96.04||95.99|83
1639580370000|2021-12-15 14:59:30|96.17||96.12||96.17||96.12||7
1639580380000|2021-12-15 14:59:40|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|50
1639580390000|2021-12-15 14:59:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|14
1639580400000|2021-12-15 15:00:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|71
1639580410000|2021-12-15 15:00:10|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|45
1639580430000|2021-12-15 15:00:30|96.12|96.04|96.17|96.09|96.17|96.09|96.12|96.04|69
1639580440000|2021-12-15 15:00:40|96.22||96.22||96.22||96.17||11
1639580450000|2021-12-15 15:00:50|96.27|96.14|96.27|96.14|96.27|96.14|96.27|96.09|40
1639580460000|2021-12-15 15:01:00||96.19||96.19||96.19||96.14|1
1639580470000|2021-12-15 15:01:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|34
1639580480000|2021-12-15 15:01:20|96.27|96.19|96.32|96.19|96.32|96.19|96.27|96.19|19
1639580490000|2021-12-15 15:01:30|96.27||96.27||96.27||96.27||1
1639580500000|2021-12-15 15:01:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|82
1639580510000|2021-12-15 15:01:50|||||||||2
1639580520000|2021-12-15 15:02:00|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|56
1639580530000|2021-12-15 15:02:10|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|264
1639580540000|2021-12-15 15:02:20||95.99||96.04||96.04||95.99|59
1639580560000|2021-12-15 15:02:40|96.17||96.12||96.17||96.12||0
1639580570000|2021-12-15 15:02:50|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.09|12
1639580580000|2021-12-15 15:03:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|118
1639580600000|2021-12-15 15:03:20|||||||||89
1639580610000|2021-12-15 15:03:30|||||||||1
1639580620000|2021-12-15 15:03:40|96.17||96.12||96.17||96.12||28
1639580630000|2021-12-15 15:03:50|96.17|96.09|96.22|96.14|96.22|96.14|96.12|96.09|135
1639580640000|2021-12-15 15:04:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|70
1639580650000|2021-12-15 15:04:10|||||||||6546
1639580660000|2021-12-15 15:04:20|||||||||587
1639580670000|2021-12-15 15:04:30|||||||||33
1639580700000|2021-12-15 15:05:00|||||||||1
1639580710000|2021-12-15 15:05:10|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|110
1639580720000|2021-12-15 15:05:20||96.14||96.14||96.14||96.09|31
1639580730000|2021-12-15 15:05:30|96.17|96.09|96.22|96.09|96.22|96.09|96.17|96.09|952
1639580740000|2021-12-15 15:05:40||96.14||96.14||96.14||96.14|2
1639580750000|2021-12-15 15:05:50|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.09|17
1639580760000|2021-12-15 15:06:00|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|5
1639580770000|2021-12-15 15:06:10|||||||||1
1639580790000|2021-12-15 15:06:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|7
1639580800000|2021-12-15 15:06:40|||||||||1
1639580810000|2021-12-15 15:06:50|96.27||96.22||96.27||96.22||554
1639580820000|2021-12-15 15:07:00||96.09||96.14||96.14||96.09|5
1639580830000|2021-12-15 15:07:10|||||||||1
1639580850000|2021-12-15 15:07:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|48
1639580860000|2021-12-15 15:07:40||96.04||96.09||96.09||96.04|17
1639580870000|2021-12-15 15:07:50|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|1
1639580880000|2021-12-15 15:08:00|||||||||1
1639580890000|2021-12-15 15:08:10|||||||||6
1639580900000|2021-12-15 15:08:20||95.99||96.04||96.04||95.99|3
1639580920000|2021-12-15 15:08:40|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|44
1639580930000|2021-12-15 15:08:50|96.12||96.17||96.17||96.12||0
1639580940000|2021-12-15 15:09:00|96.12||96.12||96.12||96.12||2
1639580950000|2021-12-15 15:09:10|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|7
1639580990000|2021-12-15 15:09:50|||||||||1
1639581000000|2021-12-15 15:10:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|72
1639581040000|2021-12-15 15:10:40|||||||||1
1639581050000|2021-12-15 15:10:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|167
1639581060000|2021-12-15 15:11:00|||||||||1
1639581070000|2021-12-15 15:11:10||95.94||95.99||95.99||95.94|109
1639581080000|2021-12-15 15:11:20||95.94||95.99||95.99||95.94|112
1639581090000|2021-12-15 15:11:30|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|3
1639581100000|2021-12-15 15:11:40||95.89||95.89||95.89||95.89|205
1639581110000|2021-12-15 15:11:50|95.97|95.94|96.02|95.94|96.02|95.94|95.97|95.89|93
1639581120000|2021-12-15 15:12:00|||||||||4
1639581140000|2021-12-15 15:12:20|||||||||1
1639581160000|2021-12-15 15:12:40|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|6
1639581170000|2021-12-15 15:12:50|||||||||1
1639581180000|2021-12-15 15:13:00|||||||||6
1639581190000|2021-12-15 15:13:10|96.12||96.07||96.12||96.07||3
1639581200000|2021-12-15 15:13:20|||||||||7
1639581220000|2021-12-15 15:13:40||95.94||95.94||95.94||95.94|121
1639581230000|2021-12-15 15:13:50|96.02||96.02||96.02||96.02||0
1639581240000|2021-12-15 15:14:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|30
1639581250000|2021-12-15 15:14:10|||||||||5
1639581270000|2021-12-15 15:14:30|||||||||200
1639581290000|2021-12-15 15:14:50|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|834
1639581300000|2021-12-15 15:15:00|||||||||1
1639581310000|2021-12-15 15:15:10|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|73
1639581320000|2021-12-15 15:15:20|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|66
1639581330000|2021-12-15 15:15:30||95.79||95.79||95.79||95.79|33
1639581340000|2021-12-15 15:15:40|95.87|95.84|95.87|95.79|95.92|95.84|95.87|95.79|77
1639581350000|2021-12-15 15:15:50|95.92||95.92||95.92||95.87||2
1639581360000|2021-12-15 15:16:00|95.87||95.87||95.87||95.87||1
1639581370000|2021-12-15 15:16:10|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|4
1639581380000|2021-12-15 15:16:20|||||||||1
1639581390000|2021-12-15 15:16:30|||||||||1
1639581400000|2021-12-15 15:16:40|||||||||1
1639581420000|2021-12-15 15:17:00|||||||||1
1639581430000|2021-12-15 15:17:10|||||||||216
1639581440000|2021-12-15 15:17:20|||||||||1
1639581450000|2021-12-15 15:17:30|95.97|95.89|95.97|95.84|95.97|95.89|95.97|95.84|54
1639581460000|2021-12-15 15:17:40|95.92||95.92||95.97||95.92||0
1639581470000|2021-12-15 15:17:50|||||||||32
1639581480000|2021-12-15 15:18:00|||||||||1
1639581500000|2021-12-15 15:18:20|||||||||18
1639581510000|2021-12-15 15:18:30|||||||||11
1639581540000|2021-12-15 15:19:00|95.97||95.92||95.97||95.92||1
1639581550000|2021-12-15 15:19:10|||||||||1
1639581570000|2021-12-15 15:19:30|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|110
1639581590000|2021-12-15 15:19:50|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|183
1639581600000|2021-12-15 15:20:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|33
1639581640000|2021-12-15 15:20:40|||||||||1
1639581650000|2021-12-15 15:20:50|||||||||1
1639581660000|2021-12-15 15:21:00|||||||||242
1639581670000|2021-12-15 15:21:10|||||||||57
1639581680000|2021-12-15 15:21:20|||||||||396
1639581690000|2021-12-15 15:21:30|||||||||1
1639581720000|2021-12-15 15:22:00|||||||||1
1639581740000|2021-12-15 15:22:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|338
1639581750000|2021-12-15 15:22:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|122
1639581770000|2021-12-15 15:22:50|||||||||1
1639581780000|2021-12-15 15:23:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|55
1639581790000|2021-12-15 15:23:10|||||||||35
1639581800000|2021-12-15 15:23:20|||||||||41
1639581820000|2021-12-15 15:23:40|||||||||1
1639581830000|2021-12-15 15:23:50|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|10
1639581840000|2021-12-15 15:24:00||95.94||95.94||95.94||95.94|1
1639581850000|2021-12-15 15:24:10|||||||||2
1639581870000|2021-12-15 15:24:30|96.07||96.07||96.07||96.07||39
1639581880000|2021-12-15 15:24:40|96.02|95.99|96.02|95.89|96.02|95.99|96.02|95.89|381
1639581890000|2021-12-15 15:24:50|95.97||95.97||95.97||95.97||0
1639581900000|2021-12-15 15:25:00|||||||||2
1639581910000|2021-12-15 15:25:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|29
1639581920000|2021-12-15 15:25:20|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|3
1639581950000|2021-12-15 15:25:50|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|23
1639581960000|2021-12-15 15:26:00|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|44
1639581970000|2021-12-15 15:26:10|||||||||1
1639582000000|2021-12-15 15:26:40|95.92|95.84|95.97|95.84|95.97|95.84|95.92|95.84|25
1639582010000|2021-12-15 15:26:50|95.92||95.92||95.92||95.92||0
1639582020000|2021-12-15 15:27:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.89|10
1639582040000|2021-12-15 15:27:20|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|12
1639582050000|2021-12-15 15:27:30|95.97||95.92||95.97||95.92||1
1639582060000|2021-12-15 15:27:40|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|48
1639582070000|2021-12-15 15:27:50|||||||||1
1639582080000|2021-12-15 15:28:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|48
1639582090000|2021-12-15 15:28:10|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|3
1639582100000|2021-12-15 15:28:20|95.92|95.89|95.92|95.84|95.92|95.89|95.92|95.84|33
1639582120000|2021-12-15 15:28:40|95.97||95.92||95.97||95.92||2
1639582140000|2021-12-15 15:29:00|||||||||10
1639582150000|2021-12-15 15:29:10|95.97|95.89|96.02|95.94|96.02|95.94|95.97|95.89|581
1639582170000|2021-12-15 15:29:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|586
1639582180000|2021-12-15 15:29:40|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|7
1639582190000|2021-12-15 15:29:50||95.94||95.94||95.94||95.89|1
1639582200000|2021-12-15 15:30:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|164
1639582210000|2021-12-15 15:30:10|96.02|95.94|96.02|95.94|96.07|95.94|96.02|95.94|22
1639582230000|2021-12-15 15:30:30|||||||||1
1639582240000|2021-12-15 15:30:40|96.07||96.02||96.07||96.02||4
1639582250000|2021-12-15 15:30:50|||||||||1
1639582270000|2021-12-15 15:31:10|||||||||5
1639582280000|2021-12-15 15:31:20|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|7
1639582290000|2021-12-15 15:31:30||95.94||95.99||95.99||95.94|1
1639582300000|2021-12-15 15:31:40||95.94||95.99||95.99||95.94|3
1639582310000|2021-12-15 15:31:50||95.94||95.94||95.94||95.94|0
1639582320000|2021-12-15 15:32:00|96.02||96.02||96.02||96.02||4
1639582330000|2021-12-15 15:32:10|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|18
1639582350000|2021-12-15 15:32:30|96.02||96.02||96.02||96.02||1
1639582360000|2021-12-15 15:32:40|96.07||96.07||96.07||96.02||0
1639582370000|2021-12-15 15:32:50|96.02||96.02||96.07||96.02||0
1639582380000|2021-12-15 15:33:00|||||||||1
1639582410000|2021-12-15 15:33:30|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|14
1639582420000|2021-12-15 15:33:40||95.99||95.94||95.99||95.94|1
1639582430000|2021-12-15 15:33:50||95.99||95.94||95.99||95.94|16
1639582440000|2021-12-15 15:34:00||95.99||95.99||95.99||95.94|29
1639582460000|2021-12-15 15:34:20|96.12||96.07||96.12||96.07||2
1639582480000|2021-12-15 15:34:40|||||||||1
1639582490000|2021-12-15 15:34:50|||||||||6
1639582500000|2021-12-15 15:35:00||95.94||95.99||95.99||95.94|46
1639582510000|2021-12-15 15:35:10|96.02|95.94|96.02|95.89|96.02|95.94|96.02|95.89|12
1639582520000|2021-12-15 15:35:20||95.94||95.94||95.94||95.94|0
1639582530000|2021-12-15 15:35:30|||||||||1
1639582540000|2021-12-15 15:35:40|96.07||96.07||96.07||96.07||533
1639582550000|2021-12-15 15:35:50||95.99||95.99||95.99||95.99|15
1639582560000|2021-12-15 15:36:00|||||||||302
1639582570000|2021-12-15 15:36:10|||||||||2
1639582580000|2021-12-15 15:36:20|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|86
1639582600000|2021-12-15 15:36:40|96.07||96.07||96.07||96.02||1
1639582610000|2021-12-15 15:36:50|96.02||96.02||96.02||96.02||11
1639582630000|2021-12-15 15:37:10|96.07|95.99|96.07|95.94|96.07|95.99|96.07|95.94|7
1639582640000|2021-12-15 15:37:20|96.02||96.02||96.02||96.02||0
1639582650000|2021-12-15 15:37:30|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|16
1639582670000|2021-12-15 15:37:50|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|13
1639582680000|2021-12-15 15:38:00|96.02|95.99|96.07|95.94|96.07|95.99|96.02|95.94|11
1639582690000|2021-12-15 15:38:10|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.99|15
1639582700000|2021-12-15 15:38:20|96.02|95.94|96.07|95.94|96.07|95.94|96.02|95.94|83
1639582710000|2021-12-15 15:38:30|96.02||96.02||96.02||96.02||1
1639582730000|2021-12-15 15:38:50|||||||||1
1639582740000|2021-12-15 15:39:00|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|104
1639582750000|2021-12-15 15:39:10|||||||||1
1639582770000|2021-12-15 15:39:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|1
1639582780000|2021-12-15 15:39:40|||||||||1
1639582800000|2021-12-15 15:40:00|96.17||96.12||96.17||96.12||6
1639582810000|2021-12-15 15:40:10|96.17|96.09|96.17|96.04|96.17|96.09|96.12|96.04|212
1639582820000|2021-12-15 15:40:20|96.12||96.17||96.17||96.12||15
1639582830000|2021-12-15 15:40:30|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|1
1639582840000|2021-12-15 15:40:40|96.17||96.17||96.17||96.17||30
1639582850000|2021-12-15 15:40:50|96.12||96.17||96.17||96.12||70
1639582860000|2021-12-15 15:41:00|96.12||96.12||96.17||96.12||3
1639582880000|2021-12-15 15:41:20||95.99||95.99||95.99||95.99|2
1639582890000|2021-12-15 15:41:30||96.04||95.99||96.04||95.99|0
1639582900000|2021-12-15 15:41:40|||||||||1
1639582910000|2021-12-15 15:41:50||96.04||96.04||96.04||96.04|0
1639582920000|2021-12-15 15:42:00|||||||||57
1639582930000|2021-12-15 15:42:10|96.17|96.09|96.17|96.04|96.17|96.09|96.12|96.04|124
1639582940000|2021-12-15 15:42:20|96.12|96.09|96.17|96.09|96.17|96.09|96.12|96.09|318
1639582950000|2021-12-15 15:42:30|||||||||1
1639582970000|2021-12-15 15:42:50|96.22||96.22||96.22||96.17||15
1639582980000|2021-12-15 15:43:00|96.17||96.17||96.22||96.17||1
1639582990000|2021-12-15 15:43:10|96.22||96.22||96.22||96.22||5
1639583000000|2021-12-15 15:43:20|96.17||96.17||96.22||96.17||1
1639583010000|2021-12-15 15:43:30|96.22||96.22||96.22||96.22||0
1639583020000|2021-12-15 15:43:40|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|10
1639583030000|2021-12-15 15:43:50||96.14||96.09||96.14||96.09|15
1639583040000|2021-12-15 15:44:00|96.17||96.17||96.17||96.17||0
1639583050000|2021-12-15 15:44:10|96.22||96.22||96.22||96.22||25
1639583070000|2021-12-15 15:44:30|96.17||96.22||96.22||96.17||0
1639583080000|2021-12-15 15:44:40|96.17||96.22||96.22||96.17||1
1639583090000|2021-12-15 15:44:50|96.17||96.17||96.22||96.17||0
1639583100000|2021-12-15 15:45:00|||||||||1
1639583120000|2021-12-15 15:45:20|||||||||1
1639583140000|2021-12-15 15:45:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|94
1639583150000|2021-12-15 15:45:50|||||||||1
1639583170000|2021-12-15 15:46:10|||||||||10
1639583190000|2021-12-15 15:46:30|||||||||1
1639583200000|2021-12-15 15:46:40|96.17||96.17||96.17||96.17||3
1639583210000|2021-12-15 15:46:50|||||||||5
1639583220000|2021-12-15 15:47:00|96.12|96.09|96.12|96.04|96.12|96.09|96.12|96.04|42
1639583230000|2021-12-15 15:47:10|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|44
1639583240000|2021-12-15 15:47:20|96.12||96.12||96.12||96.12||1
1639583260000|2021-12-15 15:47:40|96.17||96.12||96.17||96.12||0
1639583270000|2021-12-15 15:47:50|96.17||96.17||96.17||96.17||1
1639583280000|2021-12-15 15:48:00|96.12|96.09|96.17|96.09|96.17|96.09|96.12|96.04|18
1639583290000|2021-12-15 15:48:10|||||||||1
1639583320000|2021-12-15 15:48:40|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|9
1639583340000|2021-12-15 15:49:00|||||||||1
1639583360000|2021-12-15 15:49:20|96.17||96.17||96.17||96.12||28
1639583370000|2021-12-15 15:49:30|96.12||96.12||96.12||96.12||0
1639583380000|2021-12-15 15:49:40|||||||||8
1639583390000|2021-12-15 15:49:50|||||||||1
1639583420000|2021-12-15 15:50:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|3
1639583440000|2021-12-15 15:50:40|||||||||2
1639583450000|2021-12-15 15:50:50|||||||||5
1639583460000|2021-12-15 15:51:00||96.04||96.04||96.04||96.04|44
1639583470000|2021-12-15 15:51:10||96.09||96.04||96.09||96.04|0
1639583490000|2021-12-15 15:51:30|96.12||96.12||96.12||96.12||0
1639583500000|2021-12-15 15:51:40|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|45
1639583510000|2021-12-15 15:51:50|96.12||96.12||96.12||96.12||0
1639583530000|2021-12-15 15:52:10|||||||||3
1639583540000|2021-12-15 15:52:20||95.99||96.04||96.04||95.99|24
1639583550000|2021-12-15 15:52:30|||||||||4
1639583560000|2021-12-15 15:52:40|||||||||55
1639583570000|2021-12-15 15:52:50||95.99||96.04||96.04||95.99|57
1639583580000|2021-12-15 15:53:00||95.99||96.04||96.04||95.99|27
1639583630000|2021-12-15 15:53:50|96.17|96.09|96.17|96.04|96.17|96.09|96.17|96.04|20
1639583640000|2021-12-15 15:54:00||96.09||96.09||96.09||96.09|0
1639583650000|2021-12-15 15:54:10||96.04||96.04||96.09||96.04|33
1639583660000|2021-12-15 15:54:20|96.12||96.17||96.17||96.12||2
1639583670000|2021-12-15 15:54:30||96.09||96.04||96.09||96.04|0
1639583680000|2021-12-15 15:54:40||96.09||96.09||96.09||96.04|0
1639583690000|2021-12-15 15:54:50||96.04||96.04||96.04||96.04|0
1639583700000|2021-12-15 15:55:00||96.09||96.09||96.09||96.09|0
1639583730000|2021-12-15 15:55:30|96.22||96.17||96.22||96.17||3
1639583740000|2021-12-15 15:55:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|17
1639583760000|2021-12-15 15:56:00|||||||||3
1639583790000|2021-12-15 15:56:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|18
1639583830000|2021-12-15 15:57:10|96.22||96.22||96.22||96.22||4433
1639583840000|2021-12-15 15:57:20|96.17||96.17||96.22||96.17||1
1639583850000|2021-12-15 15:57:30|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|1
1639583860000|2021-12-15 15:57:40|||||||||11
1639583890000|2021-12-15 15:58:10|||||||||1
1639583900000|2021-12-15 15:58:20|||||||||1
1639583910000|2021-12-15 15:58:30|96.27||96.27||96.27||96.27||3
1639583920000|2021-12-15 15:58:40|96.22||96.22||96.22||96.22||4
1639583940000|2021-12-15 15:59:00|||||||||1
1639583950000|2021-12-15 15:59:10|||||||||1
1639583980000|2021-12-15 15:59:40|96.27||96.22||96.27||96.22||4
1639583990000|2021-12-15 15:59:50|||||||||1
1639584000000|2021-12-15 16:00:00|||||||||2
1639584020000|2021-12-15 16:00:20|96.27|96.19|96.27|96.14|96.27|96.19|96.27|96.14|62
1639584030000|2021-12-15 16:00:30|96.22||96.22||96.22||96.22||0
1639584050000|2021-12-15 16:00:50|||||||||2
1639584080000|2021-12-15 16:01:20||96.09||96.09||96.09||96.09|60
1639584090000|2021-12-15 16:01:30|96.17||96.17||96.17||96.17||5
1639584100000|2021-12-15 16:01:40|||||||||1
1639584110000|2021-12-15 16:01:50|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|4
1639584120000|2021-12-15 16:02:00||96.14||96.14||96.14||96.14|2
1639584140000|2021-12-15 16:02:20|96.27||96.27||96.27||96.27||8
1639584150000|2021-12-15 16:02:30|96.22||96.22||96.22||96.22||1
1639584160000|2021-12-15 16:02:40|96.27||96.22||96.27||96.22||0
1639584170000|2021-12-15 16:02:50|96.27||96.27||96.27||96.27||0
1639584180000|2021-12-15 16:03:00|96.22|96.19|96.27|96.14|96.27|96.19|96.22|96.14|22
1639584190000|2021-12-15 16:03:10||96.19||96.19||96.19||96.19|0
1639584200000|2021-12-15 16:03:20|||||||||1
1639584230000|2021-12-15 16:03:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|44
1639584240000|2021-12-15 16:04:00|96.27|96.19|96.27|96.14|96.27|96.19|96.22|96.14|316
1639584250000|2021-12-15 16:04:10||96.19||96.14||96.19||96.14|1
1639584260000|2021-12-15 16:04:20||96.19||96.19||96.19||96.19|0
1639584270000|2021-12-15 16:04:30||96.14||96.19||96.19||96.14|5
1639584280000|2021-12-15 16:04:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|57
1639584290000|2021-12-15 16:04:50|||||||||4988
1639584300000|2021-12-15 16:05:00|||||||||502
1639584350000|2021-12-15 16:05:50|||||||||1
1639584360000|2021-12-15 16:06:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|88
1639584370000|2021-12-15 16:06:10|||||||||38
1639584380000|2021-12-15 16:06:20||96.14||96.14||96.14||96.14|3
1639584390000|2021-12-15 16:06:30||96.19||96.19||96.19||96.19|15
1639584400000|2021-12-15 16:06:40|||||||||1
1639584410000|2021-12-15 16:06:50|||||||||1
1639584420000|2021-12-15 16:07:00|||||||||1
1639584440000|2021-12-15 16:07:20||96.14||96.19||96.19||96.14|18
1639584450000|2021-12-15 16:07:30|||||||||6
1639584460000|2021-12-15 16:07:40|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|2
1639584470000|2021-12-15 16:07:50|||||||||1812
1639584480000|2021-12-15 16:08:00|96.27||96.22||96.27||96.22||17
1639584490000|2021-12-15 16:08:10|||||||||100
1639584500000|2021-12-15 16:08:20|||||||||1
1639584520000|2021-12-15 16:08:40|96.27||96.27||96.27||96.27||3
1639584540000|2021-12-15 16:09:00|96.22||96.22||96.22||96.22||1
1639584550000|2021-12-15 16:09:10|||||||||509
1639584560000|2021-12-15 16:09:20|||||||||6
1639584570000|2021-12-15 16:09:30||96.09||96.09||96.09||96.09|103
1639584580000|2021-12-15 16:09:40||96.14||96.09||96.14||96.09|15
1639584590000|2021-12-15 16:09:50||96.14||96.09||96.14||96.09|7
1639584600000|2021-12-15 16:10:00||96.14||96.09||96.14||96.09|11
1639584610000|2021-12-15 16:10:10||96.14||96.14||96.14||96.14|0
1639584620000|2021-12-15 16:10:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|1078
1639584630000|2021-12-15 16:10:30|||||||||7
1639584650000|2021-12-15 16:10:50|||||||||1
1639584660000|2021-12-15 16:11:00|96.22||96.17||96.22||96.17||103
1639584670000|2021-12-15 16:11:10|96.22||96.22||96.22||96.22||28
1639584680000|2021-12-15 16:11:20|96.17||96.22||96.22||96.17||320
1639584690000|2021-12-15 16:11:30||96.14||96.14||96.14||96.14|1
1639584700000|2021-12-15 16:11:40||96.09||96.09||96.09||96.09|1
1639584710000|2021-12-15 16:11:50|96.17||96.17||96.17||96.17||0
1639584720000|2021-12-15 16:12:00|||||||||1
1639584730000|2021-12-15 16:12:10|96.22||96.17||96.22||96.17||1
1639584750000|2021-12-15 16:12:30|96.22||96.22||96.22||96.22||1
1639584760000|2021-12-15 16:12:40|96.17||96.17||96.17||96.17||0
1639584780000|2021-12-15 16:13:00|96.22||96.17||96.22||96.17||1
1639584800000|2021-12-15 16:13:20|||||||||6
1639584820000|2021-12-15 16:13:40|||||||||1276
1639584840000|2021-12-15 16:14:00|96.22||96.22||96.22||96.22||17
1639584850000|2021-12-15 16:14:10||96.14||96.09||96.14||96.09|1
1639584860000|2021-12-15 16:14:20|96.17|96.14|96.17|96.09|96.17|96.14|96.17|96.09|241
1639584870000|2021-12-15 16:14:30|||||||||11
1639584880000|2021-12-15 16:14:40|96.22||96.17||96.22||96.17||0
1639584890000|2021-12-15 16:14:50|96.22||96.17||96.22||96.17||0
1639584900000|2021-12-15 16:15:00|||||||||2
1639584940000|2021-12-15 16:15:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|132
1639584950000|2021-12-15 16:15:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|123
1639584960000|2021-12-15 16:16:00|||||||||2
1639584970000|2021-12-15 16:16:10|||||||||1
1639584980000|2021-12-15 16:16:20|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|17
1639584990000|2021-12-15 16:16:30|||||||||1
1639585010000|2021-12-15 16:16:50|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|2
1639585020000|2021-12-15 16:17:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|8
1639585050000|2021-12-15 16:17:30|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|15
1639585060000|2021-12-15 16:17:40|||||||||1
1639585080000|2021-12-15 16:18:00|||||||||1
1639585090000|2021-12-15 16:18:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|14
1639585100000|2021-12-15 16:18:20|||||||||77
1639585110000|2021-12-15 16:18:30|||||||||1
1639585150000|2021-12-15 16:19:10|||||||||3
1639585160000|2021-12-15 16:19:20|96.17|96.09|96.22|96.09|96.22|96.09|96.17|96.09|1029
1639585170000|2021-12-15 16:19:30|96.17||96.17||96.17||96.17||0
1639585190000|2021-12-15 16:19:50|||||||||70
1639585200000|2021-12-15 16:20:00|||||||||1
1639585210000|2021-12-15 16:20:10|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|66
1639585220000|2021-12-15 16:20:20|96.17|96.09|96.22|96.09|96.22|96.09|96.17|96.09|43
1639585230000|2021-12-15 16:20:30||96.14||96.14||96.14||96.14|0
1639585260000|2021-12-15 16:21:00|96.27||96.27||96.27||96.27||7
1639585280000|2021-12-15 16:21:20||96.19||96.19||96.19||96.14|10
1639585300000|2021-12-15 16:21:40|||||||||3
1639585310000|2021-12-15 16:21:50|||||||||1
1639585320000|2021-12-15 16:22:00|||||||||1
1639585330000|2021-12-15 16:22:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|68
1639585340000|2021-12-15 16:22:20||96.19||96.19||96.19||96.19|25
1639585350000|2021-12-15 16:22:30|96.27|96.24|96.32|96.24|96.32|96.24|96.27|96.24|34
1639585360000|2021-12-15 16:22:40|||||||||1
1639585380000|2021-12-15 16:23:00|||||||||1
1639585410000|2021-12-15 16:23:30|||||||||52
1639585420000|2021-12-15 16:23:40|||||||||21
1639585440000|2021-12-15 16:24:00|||||||||1
1639585450000|2021-12-15 16:24:10|||||||||1
1639585460000|2021-12-15 16:24:20|||||||||16
1639585470000|2021-12-15 16:24:30||96.19||96.19||96.24||96.19|23
1639585480000|2021-12-15 16:24:40||96.24||96.24||96.24||96.19|0
1639585490000|2021-12-15 16:24:50||96.19||96.19||96.24||96.19|0
1639585500000|2021-12-15 16:25:00|96.27||96.27||96.27||96.27||2
1639585510000|2021-12-15 16:25:10|96.32|96.24|96.32|96.19|96.32|96.24|96.32|96.19|33
1639585520000|2021-12-15 16:25:20||96.24||96.19||96.24||96.19|16
1639585530000|2021-12-15 16:25:30|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|40
1639585540000|2021-12-15 16:25:40|||||||||15
1639585550000|2021-12-15 16:25:50|||||||||53
1639585560000|2021-12-15 16:26:00||96.14||96.14||96.14||96.14|8
1639585570000|2021-12-15 16:26:10||96.19||96.19||96.19||96.19|1
1639585580000|2021-12-15 16:26:20||96.14||96.14||96.14||96.14|25
1639585600000|2021-12-15 16:26:40||96.19||96.14||96.19||96.14|7
1639585610000|2021-12-15 16:26:50||96.19||96.19||96.19||96.14|0
1639585620000|2021-12-15 16:27:00||96.14||96.14||96.14||96.14|19
1639585630000|2021-12-15 16:27:10|96.22||96.22||96.22||96.22||2
1639585640000|2021-12-15 16:27:20|||||||||75
1639585670000|2021-12-15 16:27:50||96.09||96.14||96.14||96.09|69
1639585680000|2021-12-15 16:28:00|||||||||3
1639585690000|2021-12-15 16:28:10||96.09||96.09||96.09||96.09|11
1639585700000|2021-12-15 16:28:20||96.14||96.14||96.14||96.09|0
1639585710000|2021-12-15 16:28:30||96.09||96.14||96.14||96.09|0
1639585730000|2021-12-15 16:28:50|||||||||1
1639585740000|2021-12-15 16:29:00||96.09||96.09||96.09||96.09|6
1639585750000|2021-12-15 16:29:10||96.14||96.14||96.14||96.14|8
1639585760000|2021-12-15 16:29:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|8
1639585770000|2021-12-15 16:29:30|96.22||96.17||96.22||96.17||32
1639585780000|2021-12-15 16:29:40|||||||||23
1639585790000|2021-12-15 16:29:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|215
1639585800000|2021-12-15 16:30:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|63
1639585810000|2021-12-15 16:30:10|||||||||1
1639585830000|2021-12-15 16:30:30|||||||||9
1639585860000|2021-12-15 16:31:00|||||||||1
1639585870000|2021-12-15 16:31:10|96.12|96.04|96.12|96.04|96.17|96.04|96.12|96.04|27
1639585880000|2021-12-15 16:31:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|8
1639585910000|2021-12-15 16:31:50|||||||||45
1639585920000|2021-12-15 16:32:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|93
1639585930000|2021-12-15 16:32:10|||||||||2
1639585940000|2021-12-15 16:32:20|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|107
1639585960000|2021-12-15 16:32:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|3
1639585970000|2021-12-15 16:32:50|96.07|95.99|96.12|95.99|96.12|95.99|96.07|95.99|189
1639585980000|2021-12-15 16:33:00|96.07||96.07||96.12||96.07||0
1639585990000|2021-12-15 16:33:10|||||||||1
1639586000000|2021-12-15 16:33:20|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|220
1639586010000|2021-12-15 16:33:30|96.12||96.07||96.12||96.07||26
1639586020000|2021-12-15 16:33:40|96.12|96.04|96.12|96.04|96.12|96.04|96.12|95.99|11
1639586030000|2021-12-15 16:33:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|2
1639586050000|2021-12-15 16:34:10|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|8
1639586070000|2021-12-15 16:34:30|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|1089
1639586080000|2021-12-15 16:34:40|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|212
1639586090000|2021-12-15 16:34:50|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|20
1639586100000|2021-12-15 16:35:00|||||||||66
1639586110000|2021-12-15 16:35:10|||||||||327
1639586120000|2021-12-15 16:35:20|96.02|95.84|96.02|95.89|96.02|95.89|96.02|95.84|270
1639586130000|2021-12-15 16:35:30|95.97||95.97||95.97||95.97||216
1639586140000|2021-12-15 16:35:40|||||||||23
1639586150000|2021-12-15 16:35:50|||||||||120
1639586160000|2021-12-15 16:36:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|120
1639586170000|2021-12-15 16:36:10|||||||||1
1639586210000|2021-12-15 16:36:50|||||||||7
1639586220000|2021-12-15 16:37:00|||||||||531
1639586230000|2021-12-15 16:37:10||95.79||95.84||95.84||95.79|100
1639586250000|2021-12-15 16:37:30|||||||||68
1639586260000|2021-12-15 16:37:40|95.97||95.92||95.97||95.92||192
1639586270000|2021-12-15 16:37:50|95.97||95.92||95.97||95.92||36
1639586280000|2021-12-15 16:38:00|95.97||95.97||95.97||95.97||11
1639586290000|2021-12-15 16:38:10|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|17
1639586300000|2021-12-15 16:38:20||95.84||95.84||95.84||95.84|5
1639586310000|2021-12-15 16:38:30||95.89||95.89||95.89||95.89|3
1639586320000|2021-12-15 16:38:40|||||||||10
1639586330000|2021-12-15 16:38:50|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|462
1639586350000|2021-12-15 16:39:10|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|500
1639586360000|2021-12-15 16:39:20|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|122
1639586370000|2021-12-15 16:39:30|96.02||95.97||96.02||95.97||40
1639586380000|2021-12-15 16:39:40|||||||||35
1639586400000|2021-12-15 16:40:00|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.84|138
1639586430000|2021-12-15 16:40:30||95.79||95.84||95.84||95.79|405
1639586480000|2021-12-15 16:41:20|||||||||200
1639586490000|2021-12-15 16:41:30|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.89|77
1639586510000|2021-12-15 16:41:50|||||||||172
1639586520000|2021-12-15 16:42:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.94|0
1639586530000|2021-12-15 16:42:10|||||||||180
1639586540000|2021-12-15 16:42:20|||||||||50
1639586550000|2021-12-15 16:42:30|96.07||96.02||96.07||96.02||105
1639586560000|2021-12-15 16:42:40|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|105
1639586570000|2021-12-15 16:42:50|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|134
1639586600000|2021-12-15 16:43:20|96.12||96.12||96.12||96.07||0
1639586610000|2021-12-15 16:43:30|96.07||96.12||96.12||96.07||0
1639586620000|2021-12-15 16:43:40|96.07|96.04|96.12|96.04|96.12|96.04|96.07|96.04|0
1639586730000|2021-12-15 16:45:30|||||||||16
1639586740000|2021-12-15 16:45:40|||||||||20
1639586770000|2021-12-15 16:46:10|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|4
1639586930000|2021-12-15 16:48:50|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.14|15
1639587060000|2021-12-15 16:51:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|274
1639587070000|2021-12-15 16:51:10||96.04||96.04||96.04||96.04|20
1639587090000|2021-12-15 16:51:30||96.09||96.09||96.09||96.09|0
1639587110000|2021-12-15 16:51:50|96.22||96.17||96.22||96.17||0
1639587160000|2021-12-15 16:52:40|||||||||639
1639587190000|2021-12-15 16:53:10|||||||||1
1639587200000|2021-12-15 16:53:20|||||||||1
1639587240000|2021-12-15 16:54:00|||||||||1
1639587260000|2021-12-15 16:54:20|||||||||1
1639587290000|2021-12-15 16:54:50|||||||||2
1639587310000|2021-12-15 16:55:10|||||||||1
1639587320000|2021-12-15 16:55:20|96.22||96.22||96.22||96.22||72
1639587330000|2021-12-15 16:55:30|96.17||96.22||96.22||96.17||0
1639587340000|2021-12-15 16:55:40|96.17||96.22||96.22||96.17||1
1639587350000|2021-12-15 16:55:50|96.17||96.17||96.22||96.17||0
1639587370000|2021-12-15 16:56:10|||||||||468
1639587380000|2021-12-15 16:56:20|||||||||1
1639587390000|2021-12-15 16:56:30||96.04||96.09||96.09||96.04|1
1639587440000|2021-12-15 16:57:20|||||||||2
1639587490000|2021-12-15 16:58:10|||||||||1
1639587500000|2021-12-15 16:58:20|||||||||1
1639587540000|2021-12-15 16:59:00|||||||||1
1639587560000|2021-12-15 16:59:20|||||||||1
1639587580000|2021-12-15 16:59:40|||||||||1
1639587590000|2021-12-15 16:59:50|||||||||1
1639587600000|2021-12-15 17:00:00|96.22||96.22||96.22||96.22||0
1639587610000|2021-12-15 17:00:10||96.14||96.14||96.14||96.14|28
1639587620000|2021-12-15 17:00:20|||||||||13
1639587630000|2021-12-15 17:00:30||96.09||96.09||96.14||96.09|71
1639587640000|2021-12-15 17:00:40|||||||||1
1639587670000|2021-12-15 17:01:10|96.17||96.17||96.17||96.17||0
1639587680000|2021-12-15 17:01:20|96.22||96.17||96.22||96.17||80
1639587690000|2021-12-15 17:01:30|||||||||1
1639587740000|2021-12-15 17:02:20|||||||||2
1639587790000|2021-12-15 17:03:10|96.22||96.22||96.22||96.17||16
1639587800000|2021-12-15 17:03:20|96.17||96.22||96.22||96.17||1
1639587840000|2021-12-15 17:04:00|||||||||1
1639587860000|2021-12-15 17:04:20|||||||||1
1639587870000|2021-12-15 17:04:30|||||||||1
1639587890000|2021-12-15 17:04:50|||||||||1
1639587920000|2021-12-15 17:05:20|96.17||96.17||96.17||96.17||1
1639587940000|2021-12-15 17:05:40|||||||||1
1639587950000|2021-12-15 17:05:50||96.04||96.04||96.04||96.04|0
1639587980000|2021-12-15 17:06:20|||||||||1
1639587990000|2021-12-15 17:06:30|||||||||1
1639588040000|2021-12-15 17:07:20|||||||||1
1639588060000|2021-12-15 17:07:40||96.09||96.09||96.09||96.09|0
1639588080000|2021-12-15 17:08:00||96.04||96.04||96.04||96.04|288
1639588090000|2021-12-15 17:08:10|96.12||96.12||96.12||96.12||0
1639588100000|2021-12-15 17:08:20|||||||||1
1639588160000|2021-12-15 17:09:20|||||||||2
1639588180000|2021-12-15 17:09:40|||||||||3003
1639588190000|2021-12-15 17:09:50|||||||||1
1639588210000|2021-12-15 17:10:10||95.99||95.99||95.99||95.99|0
1639588220000|2021-12-15 17:10:20|||||||||1
1639588240000|2021-12-15 17:10:40|||||||||1
1639588280000|2021-12-15 17:11:20||96.04||96.04||96.04||95.99|5
1639588290000|2021-12-15 17:11:30|||||||||1
1639588340000|2021-12-15 17:12:20|||||||||2
1639588390000|2021-12-15 17:13:10|||||||||1
1639588400000|2021-12-15 17:13:20|||||||||1
1639588440000|2021-12-15 17:14:00|||||||||1
1639588450000|2021-12-15 17:14:10|||||||||1
1639588460000|2021-12-15 17:14:20|||||||||1
1639588490000|2021-12-15 17:14:50|||||||||1
1639588520000|2021-12-15 17:15:20|||||||||1
1639588540000|2021-12-15 17:15:40|||||||||1
1639588590000|2021-12-15 17:16:30|||||||||2
1639588640000|2021-12-15 17:17:20|||||||||2
1639588680000|2021-12-15 17:18:00|||||||||26
1639588690000|2021-12-15 17:18:10|||||||||1
1639588710000|2021-12-15 17:18:30|||||||||1
1639588740000|2021-12-15 17:19:00|||||||||1
1639588750000|2021-12-15 17:19:10|||||||||1
1639588770000|2021-12-15 17:19:30|||||||||1
1639588790000|2021-12-15 17:19:50|||||||||1
1639588830000|2021-12-15 17:20:30|||||||||1
1639588840000|2021-12-15 17:20:40|||||||||1
1639588890000|2021-12-15 17:21:30|||||||||2
1639588940000|2021-12-15 17:22:20|96.07|95.99|96.07|95.99|96.07|95.99|96.07|95.99|37
1639588950000|2021-12-15 17:22:30|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|36
1639588960000|2021-12-15 17:22:40|||||||||4
1639589000000|2021-12-15 17:23:20|||||||||1
1639589010000|2021-12-15 17:23:30|||||||||1
1639589040000|2021-12-15 17:24:00|||||||||2
1639589070000|2021-12-15 17:24:30|||||||||1
1639589090000|2021-12-15 17:24:50|||||||||1
1639589100000|2021-12-15 17:25:00|||||||||2
1639589130000|2021-12-15 17:25:30|||||||||1
1639589140000|2021-12-15 17:25:40|||||||||1
1639589200000|2021-12-15 17:26:40|||||||||2
1639589240000|2021-12-15 17:27:20|||||||||1
1639589250000|2021-12-15 17:27:30|||||||||1
1639589290000|2021-12-15 17:28:10|||||||||3
1639589300000|2021-12-15 17:28:20|96.17||96.17||96.17||96.17||12
1639589310000|2021-12-15 17:28:30|||||||||1
1639589330000|2021-12-15 17:28:50|||||||||1
1639589350000|2021-12-15 17:29:10||96.09||96.09||96.09||96.09|0
1639589370000|2021-12-15 17:29:30|||||||||1
1639589390000|2021-12-15 17:29:50|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|281
1639589430000|2021-12-15 17:30:30|||||||||4
1639589450000|2021-12-15 17:30:50||96.14||96.14||96.14||96.14|40
1639589490000|2021-12-15 17:31:30|||||||||1
1639589500000|2021-12-15 17:31:40||96.19||96.19||96.19||96.19|0
1639589510000|2021-12-15 17:31:50||96.14||96.14||96.14||96.14|0
1639589620000|2021-12-15 17:33:40|||||||||1
1639589740000|2021-12-15 17:35:40|96.22||96.27||96.27||96.22||0
1639589750000|2021-12-15 17:35:50|96.22||96.27||96.27||96.22||0
1639589830000|2021-12-15 17:37:10|96.22|96.09|96.17|96.09|96.22|96.09|96.17|96.09|532
1639589840000|2021-12-15 17:37:20|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|4
1639589850000|2021-12-15 17:37:30|||||||||1
1639589880000|2021-12-15 17:38:00|96.17||96.17||96.17||96.17||100
1639589910000|2021-12-15 17:38:30|||||||||2
1639589930000|2021-12-15 17:38:50|||||||||6
1639589990000|2021-12-15 17:39:50|||||||||6
1639590050000|2021-12-15 17:40:50|||||||||6
1639590110000|2021-12-15 17:41:50|||||||||9
1639590170000|2021-12-15 17:42:50|||||||||6
1639590200000|2021-12-15 17:43:20|||||||||1
1639590210000|2021-12-15 17:43:30|||||||||4
1639590230000|2021-12-15 17:43:50|||||||||6
1639590290000|2021-12-15 17:44:50|||||||||6
1639590350000|2021-12-15 17:45:50|||||||||6
1639590400000|2021-12-15 17:46:40|||||||||1
1639590410000|2021-12-15 17:46:50|||||||||3
1639590470000|2021-12-15 17:47:50|||||||||3
1639590530000|2021-12-15 17:48:50|||||||||3
1639590590000|2021-12-15 17:49:50|||||||||3
1639590640000|2021-12-15 17:50:40|||||||||9
1639590660000|2021-12-15 17:51:00|96.22||96.22||96.22||96.22||212
1639590680000|2021-12-15 17:51:20||96.14||96.09||96.14||96.09|6
1639590770000|2021-12-15 17:52:50|96.17||96.17||96.17||96.17||0
1639590780000|2021-12-15 17:53:00|96.22||96.22||96.22||96.22||16
1639590890000|2021-12-15 17:54:50|||||||||100
1639590900000|2021-12-15 17:55:00|96.17||96.22||96.22||96.17||33
1639590910000|2021-12-15 17:55:10|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|3
1639590920000|2021-12-15 17:55:20|96.17||96.17||96.22||96.17||100
1639590940000|2021-12-15 17:55:40|96.22||96.22||96.22||96.22||15
1639590960000|2021-12-15 17:56:00||96.14||96.09||96.14||96.09|3
1639591030000|2021-12-15 17:57:10|96.17||96.17||96.17||96.17||0
1639591050000|2021-12-15 17:57:30|||||||||26
1639591060000|2021-12-15 17:57:40|96.22||96.22||96.22||96.22||0
1639591070000|2021-12-15 17:57:50||96.14||96.09||96.14||96.09|3
1639591140000|2021-12-15 17:59:00|96.17||96.17||96.17||96.17||0
1639591150000|2021-12-15 17:59:10|96.22||96.22||96.22||96.17||0
1639591210000|2021-12-15 18:00:10|96.17||96.22||96.22||96.17||0
1639591220000|2021-12-15 18:00:20|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.14|143
1639591370000|2021-12-15 18:02:50|96.27||96.27||96.27||96.27||2
1639591380000|2021-12-15 18:03:00|96.22||96.22||96.27||96.22||0
1639591530000|2021-12-15 18:05:30|||||||||12
1639591540000|2021-12-15 18:05:40|||||||||483
1639591560000|2021-12-15 18:06:00|||||||||27
1639591570000|2021-12-15 18:06:10|96.27||96.27||96.27||96.22||77
1639591600000|2021-12-15 18:06:40|||||||||1
1639591610000|2021-12-15 18:06:50|||||||||1
1639591650000|2021-12-15 18:07:30|||||||||2
1639591660000|2021-12-15 18:07:40|||||||||1
1639591700000|2021-12-15 18:08:20|||||||||1
1639591710000|2021-12-15 18:08:30|||||||||1
1639591750000|2021-12-15 18:09:10|||||||||1
1639591760000|2021-12-15 18:09:20|||||||||1
1639591800000|2021-12-15 18:10:00|||||||||1
1639591810000|2021-12-15 18:10:10|||||||||1
1639591850000|2021-12-15 18:10:50|||||||||1
1639591860000|2021-12-15 18:11:00|||||||||1
1639591890000|2021-12-15 18:11:30|96.22||96.27||96.27||96.22||0
1639591900000|2021-12-15 18:11:40|96.22||96.27||96.27||96.22||1
1639591910000|2021-12-15 18:11:50|||||||||1
1639591920000|2021-12-15 18:12:00|||||||||1
1639591930000|2021-12-15 18:12:10|96.22||96.27||96.27||96.22||0
1639591960000|2021-12-15 18:12:40|||||||||1
1639592010000|2021-12-15 18:13:30|||||||||3
1639592020000|2021-12-15 18:13:40||96.19||96.19||96.19||96.19|0
1639592060000|2021-12-15 18:14:20|||||||||1
1639592110000|2021-12-15 18:15:10|||||||||1
1639592120000|2021-12-15 18:15:20||96.14||96.19||96.19||96.14|0
1639592160000|2021-12-15 18:16:00|||||||||1
1639592170000|2021-12-15 18:16:10|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|88
1639592200000|2021-12-15 18:16:40|||||||||1
1639592330000|2021-12-15 18:18:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|7
1639592380000|2021-12-15 18:19:40||96.24||96.24||96.24||96.24|234
1639592400000|2021-12-15 18:20:00|96.32||96.32||96.32||96.32||0
1639592430000|2021-12-15 18:20:30||96.19||96.19||96.19||96.19|4
1639592440000|2021-12-15 18:20:40|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|369
1639592450000|2021-12-15 18:20:50|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|0
1639592460000|2021-12-15 18:21:00||96.24||96.24||96.24||96.24|184
1639592480000|2021-12-15 18:21:20||96.19||96.19||96.19||96.19|0
1639592500000|2021-12-15 18:21:40|||||||||1
1639592570000|2021-12-15 18:22:50|96.27||96.27||96.27||96.27||0
1639592610000|2021-12-15 18:23:30|96.32||96.32||96.32||96.27||0
1639592860000|2021-12-15 18:27:40|96.27||96.32||96.32||96.27||0
1639592890000|2021-12-15 18:28:10||96.24||96.19||96.24||96.19|0
1639592920000|2021-12-15 18:28:40|96.27||96.27||96.27||96.27||0
1639592930000|2021-12-15 18:28:50|96.32||96.27||96.32||96.27||0
1639592940000|2021-12-15 18:29:00|96.32||96.32||96.32||96.27||0
1639592950000|2021-12-15 18:29:10|96.27||96.32||96.32||96.27||0
1639593070000|2021-12-15 18:31:10||96.24||96.24||96.24||96.24|0
1639593090000|2021-12-15 18:31:30||96.19||96.24||96.24||96.19|0
1639593110000|2021-12-15 18:31:50|96.37||96.37||96.37||96.37||0
1639593360000|2021-12-15 18:36:00|96.32||96.32||96.32||96.32||0
1639593410000|2021-12-15 18:36:50|96.37||96.37||96.37||96.37||0
1639593490000|2021-12-15 18:38:10|96.32||96.32||96.32||96.32||0
1639593600000|2021-12-15 18:40:00||96.19||96.19||96.19||96.19|5
1639593620000|2021-12-15 18:40:20|96.27||96.27||96.27||96.27||0
1639593680000|2021-12-15 18:41:20||96.14||96.14||96.14||96.14|0
1639593720000|2021-12-15 18:42:00||96.19||96.14||96.19||96.14|0
1639593780000|2021-12-15 18:43:00||96.19||96.19||96.19||96.19|0
1639593820000|2021-12-15 18:43:40|96.32||96.32||96.32||96.32||32
1639593890000|2021-12-15 18:44:50|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|0
1639593930000|2021-12-15 18:45:30|96.32||96.32||96.32||96.32||0
1639593950000|2021-12-15 18:45:50|||||||||551
1639593960000|2021-12-15 18:46:00|||||||||27
1639593970000|2021-12-15 18:46:10|||||||||1
1639594030000|2021-12-15 18:47:10|||||||||1
1639594070000|2021-12-15 18:47:50|||||||||1
1639594080000|2021-12-15 18:48:00|||||||||1
1639594120000|2021-12-15 18:48:40|||||||||1
1639594140000|2021-12-15 18:49:00|96.27|96.19|96.27|96.19|96.27|96.19|96.27|96.19|0
1639594170000|2021-12-15 18:49:30|||||||||1
1639594180000|2021-12-15 18:49:40|||||||||1
1639594200000|2021-12-15 18:50:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|0
1639594220000|2021-12-15 18:50:20|||||||||1
1639594270000|2021-12-15 18:51:10|||||||||1
1639594280000|2021-12-15 18:51:20||96.19||96.19||96.19||96.19|0
1639594320000|2021-12-15 18:52:00|||||||||1
1639594370000|2021-12-15 18:52:50|||||||||1
1639594390000|2021-12-15 18:53:10|96.27||96.27||96.27||96.27||4
1639594420000|2021-12-15 18:53:40||96.14||96.14||96.14||96.14|1
1639594430000|2021-12-15 18:53:50||96.19||96.19||96.19||96.19|1
1639594450000|2021-12-15 18:54:10|||||||||1
1639594480000|2021-12-15 18:54:40|||||||||1
1639594500000|2021-12-15 18:55:00|96.32||96.32||96.32||96.32||0
1639594510000|2021-12-15 18:55:10||96.24||96.19||96.24||96.19|0
1639594560000|2021-12-15 18:56:00||96.24||96.24||96.24||96.24|0
1639594590000|2021-12-15 18:56:30||96.19||96.19||96.19||96.19|1
1639594720000|2021-12-15 18:58:40|||||||||21
1639594740000|2021-12-15 18:59:00||96.14||96.09||96.19||96.09|44
1639594750000|2021-12-15 18:59:10|||||||||11
1639594770000|2021-12-15 18:59:30|||||||||6
1639594780000|2021-12-15 18:59:40|||||||||6
1639594800000|2021-12-15 19:00:00|96.42|96.14|96.42|96.14|96.47|96.24|96.42|96.14|385
1639594810000|2021-12-15 19:00:10|96.37|96.19|96.22|96.09|96.37|96.19|96.22|96.09|5
1639594820000|2021-12-15 19:00:20|96.27||96.32||96.32||96.27||4
1639594830000|2021-12-15 19:00:30|96.27|96.14|96.27|96.14|96.27|96.19|96.22|96.09|12
1639594840000|2021-12-15 19:00:40|96.22|96.09|96.17|96.04|96.22|96.09|96.17|96.04|5
1639594850000|2021-12-15 19:00:50|96.22|96.09|96.22|96.14|96.27|96.14|96.22|96.04|9
1639594860000|2021-12-15 19:01:00|96.27|96.19|96.27|96.19|96.32|96.19|96.22|96.19|59
1639594870000|2021-12-15 19:01:10|96.22|96.14|96.27|96.19|96.27|96.19|96.22|96.14|82
1639594880000|2021-12-15 19:01:20|96.32|96.24|96.37|96.29|96.42|96.34|96.32|96.24|46
1639594890000|2021-12-15 19:01:30|96.42|96.34|96.37|96.29|96.42|96.34|96.32|96.24|12
1639594900000|2021-12-15 19:01:40|96.32|96.24|96.27|96.14|96.37|96.24|96.27|96.14|2
1639594910000|2021-12-15 19:01:50|96.22|96.19|96.32|96.19|96.32|96.24|96.22|96.19|22
1639594920000|2021-12-15 19:02:00|96.27|96.14|96.27|96.19|96.27|96.19|96.27|96.14|41
1639594930000|2021-12-15 19:02:10|96.32||96.32||96.32||96.32||0
1639594950000|2021-12-15 19:02:30|96.37|96.24|96.42|96.29|96.42|96.29|96.37|96.24|0
1639594960000|2021-12-15 19:02:40|96.37||96.42||96.42||96.37||0
1639594970000|2021-12-15 19:02:50|96.37||96.37||96.42||96.37||0
1639594980000|2021-12-15 19:03:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|3
1639594990000|2021-12-15 19:03:10|96.52|96.44|96.57|96.49|96.62|96.54|96.52|96.44|279
1639595000000|2021-12-15 19:03:20|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|0
1639595010000|2021-12-15 19:03:30|96.47|96.34|96.47|96.39|96.47|96.39|96.47|96.34|0
1639595020000|2021-12-15 19:03:40|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|45
1639595030000|2021-12-15 19:03:50|96.52|96.49|96.62|96.49|96.62|96.49|96.52|96.49|31
1639595040000|2021-12-15 19:04:00|96.67|96.54|96.62|96.49|96.67|96.54|96.57|96.49|6
1639595050000|2021-12-15 19:04:10|96.57|96.54|96.52|96.44|96.57|96.54|96.52|96.44|32
1639595060000|2021-12-15 19:04:20|96.57|96.49|96.57|96.44|96.57|96.49|96.52|96.44|10
1639595090000|2021-12-15 19:04:50|96.52|96.39|96.57|96.49|96.57|96.49|96.52|96.39|0
1639595100000|2021-12-15 19:05:00|96.62|96.54|96.62|96.49|96.67|96.54|96.62|96.49|0
1639595110000|2021-12-15 19:05:10||96.54||96.49||96.54||96.49|68
1639595120000|2021-12-15 19:05:20|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|2
1639595130000|2021-12-15 19:05:30||96.59||96.54||96.59||96.54|0
1639595140000|2021-12-15 19:05:40|96.62|96.59|96.67|96.59|96.67|96.59|96.62|96.54|0
1639595150000|2021-12-15 19:05:50||96.54||96.59||96.59||96.54|103
1639595160000|2021-12-15 19:06:00|96.62|96.54|96.62|96.54|96.62|96.59|96.62|96.54|0
1639595170000|2021-12-15 19:06:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|17
1639595180000|2021-12-15 19:06:20|96.62||96.62||96.62||96.62||0
1639595190000|2021-12-15 19:06:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1639595200000|2021-12-15 19:06:40|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|0
1639595210000|2021-12-15 19:06:50|96.67|96.54|96.67|96.54|96.67|96.59|96.67|96.54|0
1639595220000|2021-12-15 19:07:00|96.62|96.49|96.62|96.49|96.67|96.54|96.62|96.49|22
1639595230000|2021-12-15 19:07:10|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|0
1639595250000|2021-12-15 19:07:30|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|0
1639595260000|2021-12-15 19:07:40|96.52|96.39|96.52|96.39|96.52|96.39|96.47|96.39|27
1639595270000|2021-12-15 19:07:50|96.57|96.44|96.57|96.44|96.57|96.44|96.52|96.39|7
1639595280000|2021-12-15 19:08:00||96.49||96.49||96.49||96.44|0
1639595290000|2021-12-15 19:08:10|||||||||31
1639595300000|2021-12-15 19:08:20||96.44||96.44||96.44||96.44|65
1639595310000|2021-12-15 19:08:30|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.44|0
1639595320000|2021-12-15 19:08:40|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|50
1639595330000|2021-12-15 19:08:50|||||||||20
1639595340000|2021-12-15 19:09:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|25
1639595350000|2021-12-15 19:09:10|96.57||96.52||96.57||96.52||74
1639595360000|2021-12-15 19:09:20||96.39||96.39||96.44||96.39|0
1639595370000|2021-12-15 19:09:30|96.47|96.44|96.52|96.44|96.52|96.44|96.47|96.39|30
1639595380000|2021-12-15 19:09:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639595390000|2021-12-15 19:09:50|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|223
1639595400000|2021-12-15 19:10:00|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|60
1639595410000|2021-12-15 19:10:10|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.44|0
1639595420000|2021-12-15 19:10:20|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|0
1639595430000|2021-12-15 19:10:30||96.49||96.49||96.54||96.49|0
1639595440000|2021-12-15 19:10:40|96.57||96.57||96.57||96.57||0
1639595460000|2021-12-15 19:11:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|1
1639595470000|2021-12-15 19:11:10|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|0
1639595490000|2021-12-15 19:11:30|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|32
1639595500000|2021-12-15 19:11:40|96.57|96.49|96.62|96.54|96.67|96.54|96.57|96.49|20
1639595520000|2021-12-15 19:12:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|0
1639595530000|2021-12-15 19:12:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|8
1639595540000|2021-12-15 19:12:20|||||||||24
1639595580000|2021-12-15 19:13:00|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|111
1639595590000|2021-12-15 19:13:10||96.59||96.54||96.59||96.54|4
1639595600000|2021-12-15 19:13:20||96.59||96.59||96.59||96.54|0
1639595630000|2021-12-15 19:13:50||96.54||96.59||96.59||96.54|13
1639595640000|2021-12-15 19:14:00||96.54||96.59||96.59||96.54|0
1639595660000|2021-12-15 19:14:20||96.54||96.59||96.59||96.54|0
1639595670000|2021-12-15 19:14:30|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|50
1639595690000|2021-12-15 19:14:50|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|70
1639595700000|2021-12-15 19:15:00|96.67||96.67||96.67||96.62||209
1639595710000|2021-12-15 19:15:10|96.62||96.67||96.67||96.62||125
1639595720000|2021-12-15 19:15:20|96.62||96.67||96.67||96.62||19
1639595730000|2021-12-15 19:15:30|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|3
1639595740000|2021-12-15 19:15:40|||||||||108
1639595760000|2021-12-15 19:16:00|96.67|96.49|96.67|96.54|96.67|96.54|96.67|96.49|56
1639595770000|2021-12-15 19:16:10|96.62|96.49|96.57|96.49|96.62|96.49|96.57|96.49|7
1639595780000|2021-12-15 19:16:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|0
1639595800000|2021-12-15 19:16:40||96.49||96.54||96.54||96.49|0
1639595810000|2021-12-15 19:16:50||96.49||96.49||96.54||96.49|0
1639595820000|2021-12-15 19:17:00||96.54||96.54||96.54||96.49|2
1639595830000|2021-12-15 19:17:10||96.49||96.54||96.54||96.49|100
1639595860000|2021-12-15 19:17:40||96.49||96.49||96.54||96.49|29
1639595870000|2021-12-15 19:17:50|96.57||96.62||96.62||96.57||5
1639595890000|2021-12-15 19:18:10||96.54||96.54||96.54||96.49|0
1639595900000|2021-12-15 19:18:20|96.67||96.67||96.67||96.67||15
1639595910000|2021-12-15 19:18:30||96.59||96.59||96.59||96.54|0
1639595920000|2021-12-15 19:18:40||96.54||96.54||96.59||96.54|0
1639595930000|2021-12-15 19:18:50|96.62||96.62||96.62||96.62||0
1639595940000|2021-12-15 19:19:00||96.49||96.49||96.54||96.49|0
1639595950000|2021-12-15 19:19:10||96.54||96.54||96.54||96.54|0
1639595960000|2021-12-15 19:19:20||96.49||96.49||96.49||96.49|7
1639595970000|2021-12-15 19:19:30||96.54||96.54||96.54||96.49|0
1639595980000|2021-12-15 19:19:40||96.49||96.49||96.54||96.49|0
1639595990000|2021-12-15 19:19:50|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|106
1639596000000|2021-12-15 19:20:00||96.49||96.49||96.54||96.49|0
1639596010000|2021-12-15 19:20:10|96.57|96.54|96.62|96.49|96.62|96.54|96.57|96.49|10
1639596020000|2021-12-15 19:20:20|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.54|2
1639596040000|2021-12-15 19:20:40||96.49||96.49||96.49||96.49|100
1639596050000|2021-12-15 19:20:50|96.57||96.57||96.57||96.57||1
1639596080000|2021-12-15 19:21:20|||||||||166
1639596100000|2021-12-15 19:21:40|||||||||223
1639596110000|2021-12-15 19:21:50|96.62|96.44|96.57|96.44|96.62|96.44|96.57|96.44|326
1639596120000|2021-12-15 19:22:00|96.52|96.49|96.52|96.44|96.52|96.49|96.52|96.44|0
1639596150000|2021-12-15 19:22:30|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|2
1639596170000|2021-12-15 19:22:50||96.34||96.34||96.39||96.34|8
1639596180000|2021-12-15 19:23:00||96.39||96.39||96.39||96.39|0
1639596220000|2021-12-15 19:23:40|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|10
1639596230000|2021-12-15 19:23:50||96.29||96.29||96.29||96.29|43
1639596240000|2021-12-15 19:24:00||96.34||96.34||96.34||96.34|0
1639596280000|2021-12-15 19:24:40|||||||||2
1639596290000|2021-12-15 19:24:50||96.29||96.34||96.34||96.29|4
1639596300000|2021-12-15 19:25:00|96.37|96.29|96.37|96.24|96.37|96.29|96.37|96.24|8
1639596310000|2021-12-15 19:25:10||96.29||96.29||96.29||96.24|0
1639596330000|2021-12-15 19:25:30||96.24||96.24||96.29||96.24|1
1639596340000|2021-12-15 19:25:40||96.29||96.29||96.29||96.24|6
1639596350000|2021-12-15 19:25:50|96.32|96.24|96.32|96.24|96.32|96.29|96.32|96.24|12
1639596360000|2021-12-15 19:26:00|||||||||16
1639596380000|2021-12-15 19:26:20||96.19||96.24||96.24||96.19|1
1639596390000|2021-12-15 19:26:30||96.19||96.19||96.24||96.19|0
1639596400000|2021-12-15 19:26:40|96.27|96.24|96.27|96.19|96.27|96.24|96.27|96.19|14
1639596410000|2021-12-15 19:26:50|||||||||6
1639596450000|2021-12-15 19:27:30||96.14||96.14||96.14||96.14|3
1639596460000|2021-12-15 19:27:40|96.22||96.22||96.22||96.22||0
1639596470000|2021-12-15 19:27:50|||||||||3
1639596480000|2021-12-15 19:28:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|31
1639596530000|2021-12-15 19:28:50|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.14|0
1639596540000|2021-12-15 19:29:00|96.17|96.09|96.22|96.09|96.22|96.14|96.17|96.09|0
1639596550000|2021-12-15 19:29:10|96.17||96.22||96.22||96.17||15
1639596570000|2021-12-15 19:29:30|96.27|96.14|96.27|96.14|96.27|96.19|96.27|96.14|11
1639596580000|2021-12-15 19:29:40|||||||||1
1639596630000|2021-12-15 19:30:30|96.22||96.27||96.27||96.22||3
1639596640000|2021-12-15 19:30:40|96.22||96.27||96.27||96.22||1
1639596660000|2021-12-15 19:31:00|96.32|96.19|96.32|96.19|96.32|96.24|96.32|96.19|0
1639596670000|2021-12-15 19:31:10||96.24||96.24||96.24||96.24|0
1639596690000|2021-12-15 19:31:30||96.19||96.19||96.19||96.19|1
1639596700000|2021-12-15 19:31:40|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.19|0
1639596710000|2021-12-15 19:31:50|96.32|96.19|96.32|96.24|96.32|96.24|96.32|96.19|0
1639596750000|2021-12-15 19:32:30||96.19||96.19||96.24||96.19|1
1639596760000|2021-12-15 19:32:40|96.27||96.27||96.27||96.27||1
1639596770000|2021-12-15 19:32:50|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|0
1639596780000|2021-12-15 19:33:00|96.27|96.19|96.27|96.14|96.32|96.19|96.27|96.14|0
1639596790000|2021-12-15 19:33:10|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|0
1639596800000|2021-12-15 19:33:20|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|0
1639596810000|2021-12-15 19:33:30|96.32||96.37||96.37||96.32||0
1639596820000|2021-12-15 19:33:40||96.29||96.29||96.29||96.24|0
1639596830000|2021-12-15 19:33:50||96.24||96.24||96.24||96.24|0
1639596840000|2021-12-15 19:34:00|96.32||96.37||96.37||96.32||0
1639596900000|2021-12-15 19:35:00||96.29||96.24||96.29||96.24|0
1639596910000|2021-12-15 19:35:10|96.42|96.29|96.37|96.24|96.42|96.29|96.37|96.24|0
1639596920000|2021-12-15 19:35:20|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|0
1639596940000|2021-12-15 19:35:40|96.37||96.37||96.37||96.37||0
1639596950000|2021-12-15 19:35:50|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|0
1639596960000|2021-12-15 19:36:00|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|6
1639596970000|2021-12-15 19:36:10|96.37||96.42||96.42||96.37||0
1639596990000|2021-12-15 19:36:30|96.37||96.42||96.42||96.37||0
1639597000000|2021-12-15 19:36:40|96.37||96.37||96.37||96.37||0
1639597010000|2021-12-15 19:36:50|96.42||96.42||96.42||96.42||0
1639597020000|2021-12-15 19:37:00|96.37|96.34|96.47|96.39|96.47|96.39|96.37|96.34|0
1639597030000|2021-12-15 19:37:10||96.34||96.39||96.39||96.34|26
1639597040000|2021-12-15 19:37:20||96.34||96.34||96.34||96.34|1
1639597050000|2021-12-15 19:37:30|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|3
1639597060000|2021-12-15 19:37:40|96.37||96.42||96.42||96.37||0
1639597080000|2021-12-15 19:38:00||96.34||96.34||96.34||96.34|0
1639597090000|2021-12-15 19:38:10||96.29||96.29||96.29||96.29|0
1639597100000|2021-12-15 19:38:20||96.34||96.34||96.34||96.29|0
1639597110000|2021-12-15 19:38:30|96.47|96.29|96.47|96.34|96.47|96.34|96.47|96.29|0
1639597120000|2021-12-15 19:38:40|96.42|96.29|96.42|96.34|96.42|96.34|96.42|96.29|0
1639597130000|2021-12-15 19:38:50||96.29||96.29||96.34||96.29|0
1639597140000|2021-12-15 19:39:00||96.34||96.34||96.34||96.29|0
1639597150000|2021-12-15 19:39:10|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.34|0
1639597160000|2021-12-15 19:39:20|96.42|96.34|96.42|96.29|96.42|96.39|96.42|96.29|12
1639597170000|2021-12-15 19:39:30|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.29|0
1639597180000|2021-12-15 19:39:40||96.39||96.39||96.39||96.39|0
1639597190000|2021-12-15 19:39:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|5
1639597200000|2021-12-15 19:40:00|96.37|96.29|96.37|96.29|96.42|96.34|96.37|96.29|0
1639597210000|2021-12-15 19:40:10|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|7
1639597220000|2021-12-15 19:40:20|96.37|96.34|96.42|96.29|96.42|96.34|96.37|96.29|0
1639597230000|2021-12-15 19:40:30|96.47|96.34|96.47|96.39|96.47|96.39|96.47|96.34|12
1639597240000|2021-12-15 19:40:40|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.34|5
1639597250000|2021-12-15 19:40:50|96.47||96.47||96.47||96.42||7
1639597260000|2021-12-15 19:41:00|96.42|96.39|96.47|96.34|96.47|96.39|96.42|96.34|0
1639597270000|2021-12-15 19:41:10||96.39||96.39||96.39||96.39|0
1639597280000|2021-12-15 19:41:20|||||||||17
1639597290000|2021-12-15 19:41:30|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.34|90
1639597300000|2021-12-15 19:41:40|96.37|96.29|96.37|96.29|96.42|96.34|96.37|96.29|197
1639597310000|2021-12-15 19:41:50|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.29|2
1639597320000|2021-12-15 19:42:00|96.47||96.47||96.47||96.42||21
1639597330000|2021-12-15 19:42:10||96.39||96.34||96.39||96.34|0
1639597340000|2021-12-15 19:42:20|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|168
1639597350000|2021-12-15 19:42:30|||||||||1
1639597360000|2021-12-15 19:42:40||96.49||96.44||96.49||96.44|0
1639597380000|2021-12-15 19:43:00|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.49|0
1639597390000|2021-12-15 19:43:10|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|0
1639597400000|2021-12-15 19:43:20|96.52||96.57||96.57||96.52||175
1639597410000|2021-12-15 19:43:30|96.52|96.39|96.52|96.39|96.52|96.44|96.52|96.39|98
1639597420000|2021-12-15 19:43:40|96.47|96.34|96.42|96.34|96.47|96.34|96.42|96.34|24
1639597430000|2021-12-15 19:43:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|5
1639597440000|2021-12-15 19:44:00|96.42|96.24|96.37|96.29|96.42|96.29|96.37|96.24|0
1639597450000|2021-12-15 19:44:10||96.24||96.24||96.24||96.24|0
1639597460000|2021-12-15 19:44:20|96.32|96.19|96.27|96.19|96.32|96.19|96.27|96.19|3
1639597470000|2021-12-15 19:44:30|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.24|127
1639597500000|2021-12-15 19:45:00|96.37|96.19|96.37|96.24|96.37|96.24|96.37|96.19|0
1639597510000|2021-12-15 19:45:10||96.29||96.24||96.29||96.24|0
1639597520000|2021-12-15 19:45:20||96.29||96.29||96.29||96.29|0
1639597530000|2021-12-15 19:45:30||96.24||96.24||96.24||96.24|0
1639597560000|2021-12-15 19:46:00|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|1
1639597570000|2021-12-15 19:46:10||96.34||96.34||96.34||96.34|0
1639597590000|2021-12-15 19:46:30|96.37|96.29|96.42|96.29|96.42|96.29|96.37|96.29|1
1639597600000|2021-12-15 19:46:40||96.34||96.34||96.34||96.34|1
1639597620000|2021-12-15 19:47:00|96.47||96.47||96.47||96.47||7
1639597630000|2021-12-15 19:47:10|||||||||1
1639597670000|2021-12-15 19:47:50|96.42||96.42||96.42||96.42||0
1639597680000|2021-12-15 19:48:00||96.29||96.29||96.29||96.29|1
1639597690000|2021-12-15 19:48:10|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|0
1639597700000|2021-12-15 19:48:20||96.39||96.39||96.39||96.34|0
1639597720000|2021-12-15 19:48:40||96.34||96.34||96.39||96.34|0
1639597730000|2021-12-15 19:48:50||96.39||96.39||96.39||96.34|0
1639597740000|2021-12-15 19:49:00||96.34||96.39||96.39||96.34|0
1639597750000|2021-12-15 19:49:10|96.42|96.34|96.42|96.34|96.47|96.34|96.42|96.34|0
1639597760000|2021-12-15 19:49:20||96.29||96.29||96.29||96.29|2
1639597780000|2021-12-15 19:49:40|96.37|96.24|96.37|96.24|96.42|96.24|96.37|96.24|8
1639597800000|2021-12-15 19:50:00|96.32||96.32||96.32||96.32||0
1639597810000|2021-12-15 19:50:10|96.37||96.37||96.37||96.37||1
1639597820000|2021-12-15 19:50:20|96.32||96.32||96.32||96.32||0
1639597840000|2021-12-15 19:50:40|96.37||96.37||96.37||96.37||2
1639597850000|2021-12-15 19:50:50|96.32||96.37||96.37||96.32||20
1639597860000|2021-12-15 19:51:00|96.32||96.37||96.37||96.32||1
1639597870000|2021-12-15 19:51:10|96.32||96.37||96.37||96.32||0
1639597880000|2021-12-15 19:51:20|96.32|96.19|96.32|96.19|96.32|96.19|96.32|96.19|5
1639597890000|2021-12-15 19:51:30|96.37|96.24|96.37|96.24|96.37|96.29|96.37|96.24|3
1639597900000|2021-12-15 19:51:40||96.29||96.24||96.29||96.24|0
1639597920000|2021-12-15 19:52:00|96.32||96.32||96.32||96.32||0
1639597930000|2021-12-15 19:52:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|737
1639597940000|2021-12-15 19:52:20|96.42||96.42||96.42||96.42||3
1639597950000|2021-12-15 19:52:30|96.37||96.37||96.37||96.37||0
1639597960000|2021-12-15 19:52:40|96.42||96.42||96.42||96.42||1
1639597970000|2021-12-15 19:52:50|||||||||1
1639597990000|2021-12-15 19:53:10|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|0
1639598010000|2021-12-15 19:53:30|96.42||96.42||96.42||96.42||1
1639598020000|2021-12-15 19:53:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|3
1639598030000|2021-12-15 19:53:50|||||||||1079
1639598040000|2021-12-15 19:54:00|96.32|96.24|96.37|96.24|96.37|96.24|96.32|96.24|8
1639598070000|2021-12-15 19:54:30|96.32|96.19|96.32|96.19|96.37|96.19|96.32|96.19|6
1639598080000|2021-12-15 19:54:40||96.24||96.24||96.24||96.24|0
1639598090000|2021-12-15 19:54:50|96.37||96.37||96.37||96.37||0
1639598100000|2021-12-15 19:55:00|96.32|96.19|96.32|96.19|96.32|96.19|96.27|96.19|5
1639598110000|2021-12-15 19:55:10|||||||||2
1639598120000|2021-12-15 19:55:20|96.37|96.24|96.32|96.19|96.37|96.24|96.32|96.19|1
1639598130000|2021-12-15 19:55:30|96.27|96.14|96.22|96.14|96.27|96.14|96.22|96.14|2
1639598140000|2021-12-15 19:55:40||96.09||96.09||96.14||96.09|0
1639598160000|2021-12-15 19:56:00|96.27|96.14|96.27|96.14|96.27|96.14|96.27|96.14|1
1639598170000|2021-12-15 19:56:10|96.22|96.09|96.22|96.09|96.27|96.14|96.17|96.09|1
1639598180000|2021-12-15 19:56:20||96.14||96.09||96.14||96.09|0
1639598190000|2021-12-15 19:56:30|96.17|96.14|96.22|96.14|96.22|96.14|96.17|96.09|0
1639598200000|2021-12-15 19:56:40||96.09||96.09||96.09||96.09|0
1639598220000|2021-12-15 19:57:00|96.17||96.22||96.22||96.17||2
1639598230000|2021-12-15 19:57:10|96.17||96.22||96.22||96.17||0
1639598240000|2021-12-15 19:57:20|96.17||96.22||96.22||96.17||0
1639598270000|2021-12-15 19:57:50|||||||||2
1639598280000|2021-12-15 19:58:00||96.14||96.09||96.14||96.09|0
1639598290000|2021-12-15 19:58:10|96.17||96.17||96.22||96.17||1
1639598300000|2021-12-15 19:58:20||96.04||96.04||96.04||96.04|0
1639598310000|2021-12-15 19:58:30|96.12|96.09|96.17|96.09|96.17|96.09|96.12|96.09|0
1639598320000|2021-12-15 19:58:40|||||||||2
1639598340000|2021-12-15 19:59:00|96.22|96.14|96.22|96.09|96.22|96.14|96.22|96.09|4
1639598370000|2021-12-15 19:59:30|||||||||3
1639598400000|2021-12-15 20:00:00|96.27|96.14|96.22|96.14|96.27|96.14|96.22|96.14|9
1639598420000|2021-12-15 20:00:20|96.27||96.27||96.27||96.22||2
1639598440000|2021-12-15 20:00:40|96.32|96.19|96.27|96.19|96.32|96.19|96.27|96.19|0
1639598470000|2021-12-15 20:01:10||96.14||96.14||96.14||96.14|3
1639598480000|2021-12-15 20:01:20|96.22||96.22||96.27||96.22||1
1639598490000|2021-12-15 20:01:30||96.09||96.14||96.14||96.09|1
1639598510000|2021-12-15 20:01:50|96.27||96.27||96.27||96.27||0
1639598520000|2021-12-15 20:02:00||96.19||96.14||96.19||96.14|2
1639598540000|2021-12-15 20:02:20|96.37|96.24|96.32|96.24|96.37|96.24|96.32|96.24|574
1639598560000|2021-12-15 20:02:40|96.37||96.42||96.42||96.37||545
1639598570000|2021-12-15 20:02:50|96.37||96.37||96.37||96.37||2
1639598580000|2021-12-15 20:03:00|96.32||96.32||96.32||96.32||2
1639598590000|2021-12-15 20:03:10||96.19||96.24||96.24||96.19|3
1639598600000|2021-12-15 20:03:20|96.42|96.29|96.47|96.39|96.47|96.39|96.42|96.24|342
1639598610000|2021-12-15 20:03:30|96.42|96.29|96.42|96.29|96.42|96.29|96.42|96.29|698
1639598620000|2021-12-15 20:03:40||96.34||96.34||96.34||96.34|3
1639598630000|2021-12-15 20:03:50|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|20
1639598650000|2021-12-15 20:04:10|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|10
1639598660000|2021-12-15 20:04:20||96.29||96.29||96.29||96.29|0
1639598670000|2021-12-15 20:04:30||96.34||96.34||96.34||96.34|1
1639598680000|2021-12-15 20:04:40|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|1
1639598700000|2021-12-15 20:05:00|96.32|96.24|96.32|96.24|96.32|96.24|96.32|96.24|3
1639598710000|2021-12-15 20:05:10|96.37|96.29|96.37|96.29|96.37|96.29|96.37|96.29|22
1639598720000|2021-12-15 20:05:20|||||||||1
1639598730000|2021-12-15 20:05:30|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|1
1639598740000|2021-12-15 20:05:40|96.47|96.39|96.47|96.34|96.47|96.39|96.47|96.34|0
1639598750000|2021-12-15 20:05:50|96.42|96.39|96.42|96.34|96.42|96.39|96.42|96.29|35
1639598770000|2021-12-15 20:06:10|96.47||96.47||96.47||96.47||1
1639598780000|2021-12-15 20:06:20|||||||||1
1639598820000|2021-12-15 20:07:00|96.42||96.42||96.42||96.42||1
1639598830000|2021-12-15 20:07:10|||||||||1
1639598840000|2021-12-15 20:07:20||96.29||96.29||96.29||96.29|2
1639598860000|2021-12-15 20:07:40|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.24|14
1639598870000|2021-12-15 20:07:50|||||||||1
1639598880000|2021-12-15 20:08:00|||||||||2
1639598900000|2021-12-15 20:08:20||96.29||96.29||96.29||96.24|0
1639598910000|2021-12-15 20:08:30|96.47|96.34|96.47|96.34|96.47|96.34|96.47|96.34|16
1639598930000|2021-12-15 20:08:50||96.39||96.39||96.39||96.39|230
1639598980000|2021-12-15 20:09:40|||||||||1
1639598990000|2021-12-15 20:09:50||96.34||96.39||96.39||96.34|12
1639599000000|2021-12-15 20:10:00||96.34||96.34||96.34||96.34|2
1639599010000|2021-12-15 20:10:10||96.39||96.34||96.39||96.34|0
1639599030000|2021-12-15 20:10:30|||||||||1
1639599040000|2021-12-15 20:10:40||96.39||96.39||96.39||96.39|0
1639599050000|2021-12-15 20:10:50||96.34||96.34||96.39||96.34|9
1639599070000|2021-12-15 20:11:10||96.39||96.34||96.39||96.34|0
1639599090000|2021-12-15 20:11:30||96.39||96.34||96.39||96.34|0
1639599110000|2021-12-15 20:11:50|||||||||6
1639599120000|2021-12-15 20:12:00||96.39||96.34||96.39||96.34|0
1639599140000|2021-12-15 20:12:20||96.39||96.34||96.39||96.34|1
1639599150000|2021-12-15 20:12:30|||||||||2
1639599160000|2021-12-15 20:12:40||96.39||96.34||96.39||96.34|0
1639599170000|2021-12-15 20:12:50||96.39||96.34||96.39||96.34|6
1639599190000|2021-12-15 20:13:10||96.39||96.39||96.39||96.34|0
1639599200000|2021-12-15 20:13:20||96.34||96.34||96.39||96.34|0
1639599210000|2021-12-15 20:13:30||96.39||96.39||96.39||96.34|0
1639599220000|2021-12-15 20:13:40||96.34||96.34||96.39||96.34|0
1639599230000|2021-12-15 20:13:50||96.39||96.39||96.39||96.34|8
1639599250000|2021-12-15 20:14:10|96.52|96.44|96.52|96.39|96.52|96.44|96.52|96.39|40
1639599260000|2021-12-15 20:14:20||96.44||96.39||96.44||96.39|0
1639599270000|2021-12-15 20:14:30|96.57|96.44|96.52|96.44|96.57|96.44|96.52|96.39|11
1639599280000|2021-12-15 20:14:40|96.57|96.39|96.57|96.49|96.57|96.49|96.57|96.39|18
1639599290000|2021-12-15 20:14:50|||||||||17
1639599350000|2021-12-15 20:15:50|||||||||19
1639599360000|2021-12-15 20:16:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|226
1639599370000|2021-12-15 20:16:10|96.57|96.49|96.62|96.49|96.62|96.49|96.57|96.49|35
1639599380000|2021-12-15 20:16:20|96.57||96.62||96.62||96.57||2
1639599390000|2021-12-15 20:16:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|244
1639599410000|2021-12-15 20:16:50|||||||||1
1639599420000|2021-12-15 20:17:00|96.72|96.64|96.72|96.64|96.77|96.64|96.72|96.59|107
1639599430000|2021-12-15 20:17:10||96.59||96.59||96.59||96.59|1
1639599440000|2021-12-15 20:17:20|96.77|96.64|96.72|96.64|96.77|96.64|96.72|96.64|507
1639599450000|2021-12-15 20:17:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|15
1639599460000|2021-12-15 20:17:40|96.82||96.82||96.82||96.77||20
1639599470000|2021-12-15 20:17:50|||||||||29
1639599480000|2021-12-15 20:18:00||96.74||96.74||96.74||96.74|0
1639599500000|2021-12-15 20:18:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|19
1639599510000|2021-12-15 20:18:30|||||||||17
1639599530000|2021-12-15 20:18:50|96.82||96.82||96.82||96.77||247
1639599550000|2021-12-15 20:19:10|96.77|96.79|96.87|96.79|96.87|96.79|96.77|96.79|517
1639599570000|2021-12-15 20:19:30|||||||||51
1639599580000|2021-12-15 20:19:40|||||||||180
1639599590000|2021-12-15 20:19:50|||||||||128
1639599610000|2021-12-15 20:20:10|||||||||1
1639599620000|2021-12-15 20:20:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|131
1639599630000|2021-12-15 20:20:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|164
1639599650000|2021-12-15 20:20:50|||||||||119
1639599670000|2021-12-15 20:21:10|||||||||222
1639599690000|2021-12-15 20:21:30|||||||||337
1639599710000|2021-12-15 20:21:50|||||||||71
1639599720000|2021-12-15 20:22:00|||||||||190
1639599730000|2021-12-15 20:22:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|244
1639599740000|2021-12-15 20:22:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|7
1639599760000|2021-12-15 20:22:40|96.97||96.97||96.97||96.97||6
1639599770000|2021-12-15 20:22:50|96.92||96.97||96.97||96.92||386
1639599790000|2021-12-15 20:23:10|96.92||96.92||96.92||96.92||1
1639599800000|2021-12-15 20:23:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|24
1639599840000|2021-12-15 20:24:00|96.92||96.87||96.92||96.87||50
1639599850000|2021-12-15 20:24:10|||||||||149
1639599870000|2021-12-15 20:24:30|||||||||315
1639599880000|2021-12-15 20:24:40|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|103
1639599890000|2021-12-15 20:24:50||96.69||96.69||96.69||96.69|16
1639599910000|2021-12-15 20:25:10|||||||||1
1639599920000|2021-12-15 20:25:20|||||||||19
1639599940000|2021-12-15 20:25:40|96.77||96.77||96.77||96.77||0
1639599950000|2021-12-15 20:25:50||96.64||96.64||96.64||96.64|21
1639599960000|2021-12-15 20:26:00|96.72||96.72||96.72||96.72||2
1639599970000|2021-12-15 20:26:10|||||||||1
1639599980000|2021-12-15 20:26:20|||||||||16
1639600000000|2021-12-15 20:26:40|96.77|96.59|96.77|96.64|96.77|96.64|96.77|96.59|52
1639600010000|2021-12-15 20:26:50|||||||||1
1639600020000|2021-12-15 20:27:00|96.72||96.77||96.77||96.72||7
1639600040000|2021-12-15 20:27:20||96.69||96.69||96.69||96.69|1
1639600050000|2021-12-15 20:27:30||96.64||96.64||96.64||96.64|14
1639600070000|2021-12-15 20:27:50||96.69||96.69||96.69||96.69|8
1639600080000|2021-12-15 20:28:00|96.82|96.64|96.82|96.69|96.82|96.69|96.82|96.64|7
1639600090000|2021-12-15 20:28:10|96.77||96.82||96.82||96.77||7
1639600100000|2021-12-15 20:28:20|96.77||96.82||96.82||96.77||7
1639600120000|2021-12-15 20:28:40|96.77||96.82||96.82||96.77||8
1639600130000|2021-12-15 20:28:50|96.77||96.82||96.82||96.77||8
1639600150000|2021-12-15 20:29:10|96.77|96.74|96.87|96.74|96.87|96.74|96.77|96.74|7
1639600160000|2021-12-15 20:29:20|96.82||96.87||96.87||96.82||7
1639600180000|2021-12-15 20:29:40|96.82||96.87||96.87||96.82||7
1639600190000|2021-12-15 20:29:50|96.82||96.87||96.87||96.82||9
1639600200000|2021-12-15 20:30:00||96.79||96.79||96.79||96.74|3
1639600210000|2021-12-15 20:30:10||96.74||96.74||96.74||96.74|1
1639600220000|2021-12-15 20:30:20|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|0
1639600230000|2021-12-15 20:30:30|||||||||1
1639600250000|2021-12-15 20:30:50|||||||||1
1639600260000|2021-12-15 20:31:00||96.74||96.74||96.74||96.69|0
1639600270000|2021-12-15 20:31:10||96.69||96.69||96.74||96.69|0
1639600280000|2021-12-15 20:31:20||96.74||96.69||96.74||96.69|1
1639600300000|2021-12-15 20:31:40|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.69|8
1639600310000|2021-12-15 20:31:50|96.82||96.82||96.82||96.82||0
1639600320000|2021-12-15 20:32:00|||||||||1
1639600350000|2021-12-15 20:32:30|96.87||96.87||96.87||96.87||3
1639600370000|2021-12-15 20:32:50|96.82||96.82||96.82||96.82||1
1639600380000|2021-12-15 20:33:00|||||||||1
1639600400000|2021-12-15 20:33:20||96.69||96.69||96.69||96.69|2
1639600410000|2021-12-15 20:33:30|||||||||1
1639600430000|2021-12-15 20:33:50|96.77||96.82||96.82||96.77||2
1639600450000|2021-12-15 20:34:10|||||||||1
1639600460000|2021-12-15 20:34:20|96.77||96.77||96.77||96.77||0
1639600470000|2021-12-15 20:34:30|96.82||96.82||96.82||96.82||1
1639600490000|2021-12-15 20:34:50|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|11
1639600500000|2021-12-15 20:35:00||96.69||96.69||96.69||96.69|2
1639600510000|2021-12-15 20:35:10|96.82||96.82||96.82||96.82||4
1639600530000|2021-12-15 20:35:30|||||||||1
1639600560000|2021-12-15 20:36:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|30
1639600600000|2021-12-15 20:36:40|96.92||96.87||96.92||96.87||10
1639600610000|2021-12-15 20:36:50|||||||||1
1639600690000|2021-12-15 20:38:10|||||||||1
1639600710000|2021-12-15 20:38:30|96.92||96.92||96.92||96.92||2
1639600730000|2021-12-15 20:38:50|96.87||96.87||96.87||96.87||0
1639600740000|2021-12-15 20:39:00|96.92||96.92||96.92||96.87||3
1639600760000|2021-12-15 20:39:20|96.87||96.92||96.92||96.87||2
1639600780000|2021-12-15 20:39:40|96.87||96.92||96.92||96.87||1
1639600790000|2021-12-15 20:39:50|||||||||6
1639600810000|2021-12-15 20:40:10|96.87|96.84|96.92|96.79|96.92|96.84|96.87|96.79|1
1639600840000|2021-12-15 20:40:40|96.87||96.87||96.92||96.87||0
1639600870000|2021-12-15 20:41:10|96.92||96.87||96.92||96.87||9
1639600890000|2021-12-15 20:41:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|17
1639600900000|2021-12-15 20:41:40|96.97|96.79|96.97|96.89|96.97|96.89|96.97|96.79|588
1639600920000|2021-12-15 20:42:00|||||||||151
1639600930000|2021-12-15 20:42:10|97.02||97.02||97.02||97.02||561
1639600940000|2021-12-15 20:42:20|96.97||96.97||96.97||96.97||106
1639600950000|2021-12-15 20:42:30||96.84||96.84||96.84||96.84|110
1639600960000|2021-12-15 20:42:40|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|0
1639601000000|2021-12-15 20:43:20|||||||||51
1639601030000|2021-12-15 20:43:50|||||||||60
1639601050000|2021-12-15 20:44:10|||||||||1
1639601070000|2021-12-15 20:44:30|||||||||48
1639601080000|2021-12-15 20:44:40|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|25
1639601090000|2021-12-15 20:44:50|96.87|96.74|96.87|96.74|96.87|96.74|96.87|96.74|92
1639601100000|2021-12-15 20:45:00|||||||||16
1639601110000|2021-12-15 20:45:10||96.79||96.79||96.79||96.79|0
1639601120000|2021-12-15 20:45:20||96.74||96.79||96.79||96.74|0
1639601130000|2021-12-15 20:45:30||96.74||96.74||96.74||96.74|0
1639601140000|2021-12-15 20:45:40|96.82|96.69|96.82|96.69|96.82|96.69|96.82|96.69|0
1639601150000|2021-12-15 20:45:50|96.77||96.77||96.77||96.77||0
1639601170000|2021-12-15 20:46:10||96.64||96.64||96.69||96.64|1
1639601180000|2021-12-15 20:46:20||96.69||96.64||96.69||96.64|46
1639601200000|2021-12-15 20:46:40|||||||||1
1639601220000|2021-12-15 20:47:00|96.72||96.72||96.72||96.72||0
1639601230000|2021-12-15 20:47:10||96.59||96.64||96.64||96.59|0
1639601240000|2021-12-15 20:47:20|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|52
1639601250000|2021-12-15 20:47:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|47
1639601350000|2021-12-15 20:49:10|||||||||25
1639601360000|2021-12-15 20:49:20||96.59||96.59||96.59||96.59|50
1639601400000|2021-12-15 20:50:00|96.77|96.64|96.82|96.69|96.82|96.69|96.77|96.59|36
1639601410000|2021-12-15 20:50:10|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|0
1639601430000|2021-12-15 20:50:30||96.69||96.64||96.69||96.64|0
1639601440000|2021-12-15 20:50:40|96.72||96.72||96.72||96.72||0
1639601460000|2021-12-15 20:51:00|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|42
1639601470000|2021-12-15 20:51:10|96.77||96.77||96.77||96.77||0
1639601480000|2021-12-15 20:51:20|||||||||89
1639601490000|2021-12-15 20:51:30||96.64||96.69||96.69||96.64|24
1639601500000|2021-12-15 20:51:40||96.64||96.69||96.69||96.64|0
1639601510000|2021-12-15 20:51:50||96.64||96.69||96.69||96.64|0
1639601520000|2021-12-15 20:52:00||96.64||96.64||96.69||96.64|0
1639601530000|2021-12-15 20:52:10||96.69||96.69||96.69||96.64|0
1639601540000|2021-12-15 20:52:20||96.64||96.69||96.69||96.64|6
1639601630000|2021-12-15 20:53:50|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|25
1639601640000|2021-12-15 20:54:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|58
1639601650000|2021-12-15 20:54:10|||||||||3
1639601660000|2021-12-15 20:54:20|96.82||96.82||96.82||96.82||3
1639601680000|2021-12-15 20:54:40|96.77||96.82||96.82||96.77||10
1639601720000|2021-12-15 20:55:20|96.77||96.82||96.82||96.77||8
1639601730000|2021-12-15 20:55:30|96.77||96.82||96.82||96.77||2
1639601770000|2021-12-15 20:56:10|96.87|96.74|96.87|96.69|96.87|96.74|96.87|96.69|25
1639601780000|2021-12-15 20:56:20|96.82||96.82||96.82||96.82||0
1639601790000|2021-12-15 20:56:30|96.77||96.82||96.82||96.77||7
1639601800000|2021-12-15 20:56:40||96.74||96.74||96.74||96.74|0
1639601820000|2021-12-15 20:57:00|96.87||96.87||96.87||96.82||3
1639601870000|2021-12-15 20:57:50|||||||||2
1639601880000|2021-12-15 20:58:00|||||||||1
1639601890000|2021-12-15 20:58:10|||||||||1
1639601900000|2021-12-15 20:58:20|||||||||3
1639601910000|2021-12-15 20:58:30|||||||||1
1639601920000|2021-12-15 20:58:40|||||||||1
1639601940000|2021-12-15 20:59:00|96.92|96.79|96.92|96.79|96.92|96.79|96.92|96.79|18
1639601950000|2021-12-15 20:59:10||96.84||96.84||96.84||96.84|2
1639601960000|2021-12-15 20:59:20|96.97||96.97||96.97||96.97||6
1639601980000|2021-12-15 20:59:40||96.89||96.84||96.89||96.84|8
1639601990000|2021-12-15 20:59:50||96.89||96.84||96.89||96.84|2
1639637860000|2021-12-16 06:57:40|98.69|96.72|98.39|96.77|98.69|96.77|98.39|96.72|0
1639637870000|2021-12-16 06:57:50|98.34||98.34||98.34||98.34||0
1639637880000|2021-12-16 06:58:00|98.29|96.82|98.29|96.82|98.29|96.82|98.29|96.82|0
1639637890000|2021-12-16 06:58:10|98.04||98.04||98.04||98.04||0
1639637920000|2021-12-16 06:58:40||96.87||96.87||96.87||96.87|0
1639637930000|2021-12-16 06:58:50||96.92||96.92||96.92||96.92|0
1639637940000|2021-12-16 06:59:00||96.97||96.97||96.97||96.97|0
1639638000000|2021-12-16 07:00:00|97.44|97.02|97.39|97.12|97.44|97.12|97.39|97.02|0
1639638030000|2021-12-16 07:00:30|97.44||97.44||97.44||97.39||35
1639638050000|2021-12-16 07:00:50|97.39||97.39||97.39||97.39||0
1639638060000|2021-12-16 07:01:00|97.37|97.14|97.42|97.14|97.42|97.14|97.37|97.14|211
1639638080000|2021-12-16 07:01:20||97.19||97.19||97.19||97.19|0
1639638090000|2021-12-16 07:01:30|97.47||97.47||97.47||97.42||0
1639638100000|2021-12-16 07:01:40|97.42||97.42||97.47||97.42||0
1639638140000|2021-12-16 07:02:20|97.37||97.42||97.42||97.37||0
1639638150000|2021-12-16 07:02:30|97.37||97.42||97.42||97.37||0
1639638170000|2021-12-16 07:02:50|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|53
1639638180000|2021-12-16 07:03:00|97.52|97.39|97.52|97.39|97.52|97.44|97.47|97.39|15
1639638200000|2021-12-16 07:03:20|97.42|97.24|97.47|97.24|97.47|97.24|97.42|97.24|123
1639638240000|2021-12-16 07:04:00||97.29||97.29||97.29||97.29|0
1639638280000|2021-12-16 07:04:40|97.52|97.34|97.52|97.34|97.52|97.34|97.52|97.34|20
1639638300000|2021-12-16 07:05:00||97.39||97.39||97.39||97.39|0
1639638340000|2021-12-16 07:05:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|50
1639638370000|2021-12-16 07:06:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|11
1639638400000|2021-12-16 07:06:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|50
1639638410000|2021-12-16 07:06:50||97.29||97.29||97.29||97.29|0
1639638420000|2021-12-16 07:07:00||97.34||97.29||97.34||97.29|0
1639638440000|2021-12-16 07:07:20||97.34||97.34||97.34||97.34|0
1639638450000|2021-12-16 07:07:30||97.29||97.34||97.34||97.29|0
1639638460000|2021-12-16 07:07:40||97.29||97.29||97.29||97.29|0
1639638490000|2021-12-16 07:08:10||97.34||97.29||97.34||97.29|0
1639638500000|2021-12-16 07:08:20|97.47||97.47||97.47||97.47||128
1639638510000|2021-12-16 07:08:30||97.34||97.39||97.39||97.34|118
1639638520000|2021-12-16 07:08:40|97.57|97.44|97.62|97.44|97.62|97.44|97.57|97.44|118
1639638560000|2021-12-16 07:09:20|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|154
1639638580000|2021-12-16 07:09:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|86
1639638590000|2021-12-16 07:09:50||97.59||97.59||97.59||97.59|0
1639638610000|2021-12-16 07:10:10|97.67||97.67||97.72||97.67||0
1639638650000|2021-12-16 07:10:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|22
1639638660000|2021-12-16 07:11:00||97.59||97.59||97.59||97.59|0
1639638710000|2021-12-16 07:11:50||97.64||97.59||97.64||97.59|0
1639638720000|2021-12-16 07:12:00||97.64||97.59||97.64||97.59|0
1639638740000|2021-12-16 07:12:20||97.64||97.59||97.64||97.59|0
1639638750000|2021-12-16 07:12:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|8
1639638760000|2021-12-16 07:12:40|97.82|97.74|97.87|97.74|97.87|97.74|97.82|97.74|74
1639638770000|2021-12-16 07:12:50|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|0
1639638790000|2021-12-16 07:13:10|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|0
1639638800000|2021-12-16 07:13:20|97.82|97.69|97.87|97.69|97.87|97.69|97.82|97.69|0
1639638810000|2021-12-16 07:13:30|97.82||97.82||97.87||97.82||0
1639638840000|2021-12-16 07:14:00||97.74||97.69||97.74||97.69|0
1639638870000|2021-12-16 07:14:30|97.77||97.82||97.82||97.77||8
1639638880000|2021-12-16 07:14:40|97.72|97.59|97.72|97.64|97.72|97.64|97.72|97.59|445
1639638890000|2021-12-16 07:14:50||97.59||97.64||97.64||97.59|0
1639638900000|2021-12-16 07:15:00|97.77|97.59|97.77|97.64|97.77|97.64|97.77|97.59|5
1639638910000|2021-12-16 07:15:10||97.59||97.59||97.64||97.59|0
1639638950000|2021-12-16 07:15:50||97.64||97.64||97.69||97.64|5
1639638960000|2021-12-16 07:16:00||97.69||97.69||97.69||97.69|0
1639639000000|2021-12-16 07:16:40||97.64||97.64||97.64||97.64|45
1639639090000|2021-12-16 07:18:10||97.69||97.69||97.69||97.69|0
1639639100000|2021-12-16 07:18:20||97.64||97.64||97.64||97.64|0
1639639160000|2021-12-16 07:19:20||97.69||97.64||97.69||97.64|0
1639639220000|2021-12-16 07:20:20|97.72|97.59|97.67|97.54|97.72|97.64|97.62|97.54|877
1639639230000|2021-12-16 07:20:30||97.59||97.59||97.59||97.59|0
1639639240000|2021-12-16 07:20:40||97.54||97.54||97.59||97.54|0
1639639250000|2021-12-16 07:20:50||97.59||97.54||97.59||97.54|0
1639639270000|2021-12-16 07:21:10||97.59||97.59||97.59||97.54|0
1639639280000|2021-12-16 07:21:20||97.54||97.59||97.59||97.54|0
1639639330000|2021-12-16 07:22:10||97.54||97.59||97.59||97.54|0
1639639340000|2021-12-16 07:22:20|||||||||10
1639639430000|2021-12-16 07:23:50||97.54||97.54||97.54||97.54|54
1639639440000|2021-12-16 07:24:00|97.62||97.62||97.62||97.62||0
1639639460000|2021-12-16 07:24:20|97.67||97.67||97.67||97.67||0
1639639490000|2021-12-16 07:24:50|97.62|97.49|97.62|97.49|97.62|97.49|97.62|97.49|0
1639639520000|2021-12-16 07:25:20||97.54||97.54||97.54||97.54|0
1639639530000|2021-12-16 07:25:30||97.49||97.49||97.49||97.49|0
1639639550000|2021-12-16 07:25:50|97.57||97.57||97.57||97.57||0
1639639570000|2021-12-16 07:26:10||97.44||97.44||97.44||97.44|15
1639639580000|2021-12-16 07:26:20||97.49||97.44||97.49||97.44|0
1639639630000|2021-12-16 07:27:10||97.49||97.44||97.49||97.44|0
1639639680000|2021-12-16 07:28:00|97.47|97.39|97.47|97.39|97.52|97.39|97.47|97.39|99
1639639690000|2021-12-16 07:28:10|||||||||2
1639639720000|2021-12-16 07:28:40|97.52||97.52||97.52||97.52||0
1639639810000|2021-12-16 07:30:10|||||||||5
1639639880000|2021-12-16 07:31:20|97.57|97.44|97.52|97.44|97.57|97.44|97.52|97.39|0
1639639890000|2021-12-16 07:31:30|97.57||97.57||97.57||97.57||0
1639639900000|2021-12-16 07:31:40|97.52||97.57||97.57||97.52||0
1639639990000|2021-12-16 07:33:10||97.49||97.49||97.49||97.49|0
1639640000000|2021-12-16 07:33:20|97.62||97.62||97.62||97.62||5
1639640010000|2021-12-16 07:33:30||97.44||97.44||97.44||97.44|0
1639640040000|2021-12-16 07:34:00|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|0
1639640060000|2021-12-16 07:34:20||97.39||97.39||97.44||97.39|24
1639640070000|2021-12-16 07:34:30||97.44||97.39||97.44||97.39|0
1639640120000|2021-12-16 07:35:20|97.52||97.52||97.52||97.52||0
1639640240000|2021-12-16 07:37:20|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|147
1639640270000|2021-12-16 07:37:50||97.39||97.39||97.39||97.39|0
1639640300000|2021-12-16 07:38:20|97.52||97.52||97.52||97.52||0
1639640480000|2021-12-16 07:41:20|97.47||97.47||97.47||97.47||0
1639640500000|2021-12-16 07:41:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|142
1639640520000|2021-12-16 07:42:00|||||||||54
1639640710000|2021-12-16 07:45:10||97.29||97.29||97.29||97.29|61
1639640720000|2021-12-16 07:45:20|97.37||97.37||97.37||97.37||0
1639640730000|2021-12-16 07:45:30|97.42||97.42||97.42||97.42||0
1639640750000|2021-12-16 07:45:50|97.37||97.37||97.37||97.37||0
1639640760000|2021-12-16 07:46:00|97.42||97.42||97.42||97.42||0
1639640770000|2021-12-16 07:46:10|97.37||97.37||97.37||97.37||0
1639640790000|2021-12-16 07:46:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|141
1639640830000|2021-12-16 07:47:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|5365
1639640840000|2021-12-16 07:47:20||97.24||97.24||97.24||97.24|1875
1639640850000|2021-12-16 07:47:30||97.29||97.29||97.29||97.24|0
1639640860000|2021-12-16 07:47:40||97.24||97.24||97.29||97.24|0
1639640870000|2021-12-16 07:47:50||97.29||97.24||97.29||97.24|0
1639640890000|2021-12-16 07:48:10||97.29||97.29||97.29||97.29|0
1639640900000|2021-12-16 07:48:20||97.24||97.29||97.29||97.24|0
1639640910000|2021-12-16 07:48:30||97.24||97.24||97.29||97.24|0
1639640920000|2021-12-16 07:48:40||97.29||97.24||97.29||97.24|0
1639640990000|2021-12-16 07:49:50|97.32||97.32||97.32||97.32||331
1639641000000|2021-12-16 07:50:00|97.37||97.32||97.37||97.32||0
1639641010000|2021-12-16 07:50:10|97.37||97.32||97.37||97.32||0
1639641020000|2021-12-16 07:50:20|97.37||97.37||97.37||97.37||0
1639641030000|2021-12-16 07:50:30||97.19||97.24||97.24||97.19|50
1639641060000|2021-12-16 07:51:00||97.29||97.29||97.29||97.29|0
1639641160000|2021-12-16 07:52:40|||||||||30
1639641180000|2021-12-16 07:53:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|4
1639641250000|2021-12-16 07:54:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|266
1639641260000|2021-12-16 07:54:20||97.24||97.24||97.24||97.24|0
1639641270000|2021-12-16 07:54:30|||||||||416
1639641300000|2021-12-16 07:55:00||97.19||97.19||97.19||97.19|0
1639641340000|2021-12-16 07:55:40||97.24||97.24||97.24||97.24|0
1639641480000|2021-12-16 07:58:00|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|100
1639641490000|2021-12-16 07:58:10|97.27||97.32||97.32||97.27||6
1639641500000|2021-12-16 07:58:20||97.24||97.24||97.24||97.24|7
1639641530000|2021-12-16 07:58:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|41
1639641540000|2021-12-16 07:59:00|97.42||97.42||97.42||97.42||169
1639641560000|2021-12-16 07:59:20|97.37||97.37||97.37||97.37||0
1639641570000|2021-12-16 07:59:30|||||||||100
1639641580000|2021-12-16 07:59:40|97.42||97.42||97.42||97.42||0
1639641600000|2021-12-16 08:00:00|97.37||97.42||97.42||97.37||0
1639641610000|2021-12-16 08:00:10|97.37||97.42||97.42||97.37||20
1639641620000|2021-12-16 08:00:20|||||||||1
1639641630000|2021-12-16 08:00:30|97.37||97.37||97.37||97.37||1
1639641640000|2021-12-16 08:00:40|97.42||97.37||97.42||97.37||26
1639641650000|2021-12-16 08:00:50|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|753
1639641660000|2021-12-16 08:01:00|97.27|97.24|97.27|97.19|97.32|97.24|97.27|97.19|67
1639641690000|2021-12-16 08:01:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|131
1639641700000|2021-12-16 08:01:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|37
1639641720000|2021-12-16 08:02:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|311
1639641730000|2021-12-16 08:02:10||97.04||97.09||97.09||97.04|2
1639641750000|2021-12-16 08:02:30|||||||||1
1639641760000|2021-12-16 08:02:40||97.04||97.04||97.09||97.04|5
1639641770000|2021-12-16 08:02:50|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|9
1639641780000|2021-12-16 08:03:00|||||||||1
1639641790000|2021-12-16 08:03:10|||||||||3
1639641800000|2021-12-16 08:03:20||97.04||97.04||97.04||97.04|0
1639641810000|2021-12-16 08:03:30|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|23
1639641820000|2021-12-16 08:03:40|||||||||1
1639641830000|2021-12-16 08:03:50|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|117
1639641840000|2021-12-16 08:04:00|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|108
1639641850000|2021-12-16 08:04:10|||||||||1
1639641870000|2021-12-16 08:04:30|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|178
1639641880000|2021-12-16 08:04:40|||||||||1
1639641890000|2021-12-16 08:04:50|97.12||97.07||97.12||97.07||96
1639641900000|2021-12-16 08:05:00|97.12||97.12||97.12||97.12||69
1639641910000|2021-12-16 08:05:10|97.17|97.04|97.17|97.09|97.17|97.09|97.12|97.04|82
1639641930000|2021-12-16 08:05:30|||||||||64
1639641940000|2021-12-16 08:05:40|97.22||97.17||97.22||97.17||1
1639641960000|2021-12-16 08:06:00|||||||||1
1639641980000|2021-12-16 08:06:20|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|59
1639641990000|2021-12-16 08:06:30|||||||||466
1639642010000|2021-12-16 08:06:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|72
1639642020000|2021-12-16 08:07:00|||||||||10
1639642040000|2021-12-16 08:07:20|||||||||1
1639642050000|2021-12-16 08:07:30|||||||||34
1639642060000|2021-12-16 08:07:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|28
1639642070000|2021-12-16 08:07:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|52
1639642080000|2021-12-16 08:08:00|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|78
1639642090000|2021-12-16 08:08:10|97.22|97.19|97.27|97.19|97.27|97.19|97.22|97.14|46
1639642110000|2021-12-16 08:08:30|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|24
1639642120000|2021-12-16 08:08:40|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|37
1639642130000|2021-12-16 08:08:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|26
1639642140000|2021-12-16 08:09:00|97.37||97.37||97.37||97.37||1
1639642150000|2021-12-16 08:09:10|97.32||97.32||97.32||97.32||1
1639642160000|2021-12-16 08:09:20||97.19||97.24||97.24||97.19|510
1639642170000|2021-12-16 08:09:30|||||||||1
1639642180000|2021-12-16 08:09:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|15
1639642190000|2021-12-16 08:09:50|||||||||1
1639642200000|2021-12-16 08:10:00|97.42||97.42||97.42||97.37||19
1639642210000|2021-12-16 08:10:10|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|438
1639642220000|2021-12-16 08:10:20|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|3
1639642230000|2021-12-16 08:10:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|1
1639642240000|2021-12-16 08:10:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|0
1639642250000|2021-12-16 08:10:50|||||||||1
1639642260000|2021-12-16 08:11:00|97.42||97.42||97.42||97.42||1
1639642270000|2021-12-16 08:11:10|97.37||97.37||97.42||97.37||0
1639642280000|2021-12-16 08:11:20|97.42||97.37||97.42||97.37||1
1639642290000|2021-12-16 08:11:30|||||||||1
1639642300000|2021-12-16 08:11:40|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|80
1639642310000|2021-12-16 08:11:50|||||||||1
1639642320000|2021-12-16 08:12:00|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|106
1639642330000|2021-12-16 08:12:10|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|0
1639642340000|2021-12-16 08:12:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|15
1639642350000|2021-12-16 08:12:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|256
1639642360000|2021-12-16 08:12:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639642370000|2021-12-16 08:12:50|||||||||1
1639642380000|2021-12-16 08:13:00|||||||||1
1639642400000|2021-12-16 08:13:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|93
1639642410000|2021-12-16 08:13:30|||||||||1
1639642420000|2021-12-16 08:13:40|97.32||97.32||97.32||97.32||12
1639642430000|2021-12-16 08:13:50||97.24||97.24||97.24||97.24|1
1639642440000|2021-12-16 08:14:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|30
1639642450000|2021-12-16 08:14:10|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|0
1639642460000|2021-12-16 08:14:20|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|140
1639642470000|2021-12-16 08:14:30||97.34||97.34||97.34||97.34|901
1639642490000|2021-12-16 08:14:50||97.29||97.29||97.29||97.29|861
1639642500000|2021-12-16 08:15:00||97.34||97.34||97.34||97.34|4
1639642510000|2021-12-16 08:15:10||97.29||97.29||97.34||97.29|149
1639642520000|2021-12-16 08:15:20|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.34|188
1639642530000|2021-12-16 08:15:30|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|15
1639642540000|2021-12-16 08:15:40|97.47|97.29|97.52|97.39|97.52|97.39|97.47|97.29|273
1639642550000|2021-12-16 08:15:50||97.44||97.44||97.44||97.44|37
1639642560000|2021-12-16 08:16:00|97.57|97.49|97.57|97.49|97.62|97.49|97.57|97.49|9
1639642570000|2021-12-16 08:16:10|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|51
1639642580000|2021-12-16 08:16:20|||||||||2
1639642590000|2021-12-16 08:16:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|77
1639642600000|2021-12-16 08:16:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|6
1639642610000|2021-12-16 08:16:50|97.62||97.62||97.62||97.62||11
1639642620000|2021-12-16 08:17:00|97.57||97.57||97.62||97.57||4
1639642630000|2021-12-16 08:17:10|||||||||1
1639642640000|2021-12-16 08:17:20|||||||||1
1639642650000|2021-12-16 08:17:30|||||||||117
1639642660000|2021-12-16 08:17:40||97.44||97.49||97.49||97.44|34
1639642670000|2021-12-16 08:17:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|23
1639642680000|2021-12-16 08:18:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|14
1639642690000|2021-12-16 08:18:10|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|0
1639642700000|2021-12-16 08:18:20|97.47|97.44|97.47|97.39|97.52|97.44|97.47|97.39|10
1639642710000|2021-12-16 08:18:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|267
1639642720000|2021-12-16 08:18:40|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|113
1639642730000|2021-12-16 08:18:50|||||||||43
1639642740000|2021-12-16 08:19:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|245
1639642750000|2021-12-16 08:19:10|||||||||218
1639642760000|2021-12-16 08:19:20|||||||||21
1639642770000|2021-12-16 08:19:30|||||||||1
1639642780000|2021-12-16 08:19:40|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|109
1639642790000|2021-12-16 08:19:50|||||||||90
1639642800000|2021-12-16 08:20:00|||||||||21
1639642820000|2021-12-16 08:20:20|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|120
1639642840000|2021-12-16 08:20:40|97.57|97.49|97.57|97.49|97.57|97.54|97.57|97.49|21
1639642850000|2021-12-16 08:20:50|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|37
1639642860000|2021-12-16 08:21:00||97.49||97.54||97.54||97.49|102
1639642880000|2021-12-16 08:21:20|||||||||1
1639642890000|2021-12-16 08:21:30|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|171
1639642900000|2021-12-16 08:21:40||97.49||97.54||97.54||97.49|0
1639642910000|2021-12-16 08:21:50|97.67||97.62||97.67||97.62||65
1639642920000|2021-12-16 08:22:00|97.67||97.67||97.67||97.62||307
1639642930000|2021-12-16 08:22:10|97.62|97.59|97.62|97.54|97.62|97.59|97.62|97.54|23
1639642940000|2021-12-16 08:22:20|97.67|97.59|97.67|97.59|97.67|97.59|97.62|97.54|14
1639642950000|2021-12-16 08:22:30|||||||||1
1639642960000|2021-12-16 08:22:40|97.72||97.67||97.72||97.67||197
1639642970000|2021-12-16 08:22:50|||||||||1
1639642980000|2021-12-16 08:23:00|||||||||1
1639642990000|2021-12-16 08:23:10|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|22
1639643000000|2021-12-16 08:23:20|||||||||2
1639643010000|2021-12-16 08:23:30|||||||||901
1639643030000|2021-12-16 08:23:50|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|902
1639643040000|2021-12-16 08:24:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|5
1639643050000|2021-12-16 08:24:10|97.67||97.62||97.67||97.62||0
1639643060000|2021-12-16 08:24:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|49
1639643070000|2021-12-16 08:24:30|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|1
1639643080000|2021-12-16 08:24:40||97.54||97.49||97.54||97.49|1
1639643090000|2021-12-16 08:24:50|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|0
1639643100000|2021-12-16 08:25:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|11
1639643110000|2021-12-16 08:25:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|32
1639643120000|2021-12-16 08:25:20||97.49||97.49||97.49||97.49|0
1639643130000|2021-12-16 08:25:30|97.57||97.57||97.57||97.57||2
1639643140000|2021-12-16 08:25:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|127
1639643150000|2021-12-16 08:25:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|309
1639643160000|2021-12-16 08:26:00|||||||||177
1639643170000|2021-12-16 08:26:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|540
1639643180000|2021-12-16 08:26:20|||||||||260
1639643190000|2021-12-16 08:26:30|||||||||2
1639643200000|2021-12-16 08:26:40|||||||||193
1639643210000|2021-12-16 08:26:50|||||||||261
1639643220000|2021-12-16 08:27:00|||||||||2
1639643250000|2021-12-16 08:27:30|||||||||180
1639643260000|2021-12-16 08:27:40|||||||||490
1639643270000|2021-12-16 08:27:50|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|228
1639643280000|2021-12-16 08:28:00|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|39
1639643310000|2021-12-16 08:28:30|||||||||2
1639643340000|2021-12-16 08:29:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|313
1639643350000|2021-12-16 08:29:10|||||||||1
1639643360000|2021-12-16 08:29:20|||||||||257
1639643370000|2021-12-16 08:29:30|||||||||17
1639643380000|2021-12-16 08:29:40|||||||||35
1639643390000|2021-12-16 08:29:50|||||||||79
1639643400000|2021-12-16 08:30:00|97.47||97.47||97.47||97.47||15
1639643410000|2021-12-16 08:30:10||97.39||97.39||97.39||97.34|1
1639643420000|2021-12-16 08:30:20|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|0
1639643430000|2021-12-16 08:30:30||97.34||97.39||97.39||97.34|7
1639643440000|2021-12-16 08:30:40|||||||||1
1639643450000|2021-12-16 08:30:50|||||||||20
1639643460000|2021-12-16 08:31:00|97.52||97.52||97.52||97.47||6
1639643470000|2021-12-16 08:31:10|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|1
1639643480000|2021-12-16 08:31:20||97.39||97.39||97.39||97.39|4
1639643490000|2021-12-16 08:31:30|||||||||1
1639643500000|2021-12-16 08:31:40||97.44||97.44||97.44||97.39|1
1639643510000|2021-12-16 08:31:50|97.47|97.39|97.47|97.34|97.47|97.44|97.47|97.34|3
1639643520000|2021-12-16 08:32:00|97.42||97.42||97.42||97.42||78
1639643530000|2021-12-16 08:32:10|||||||||1
1639643540000|2021-12-16 08:32:20|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|362
1639643550000|2021-12-16 08:32:30||97.29||97.29||97.29||97.29|52
1639643560000|2021-12-16 08:32:40||97.34||97.34||97.34||97.34|1
1639643570000|2021-12-16 08:32:50|||||||||1
1639643580000|2021-12-16 08:33:00||97.29||97.34||97.34||97.29|62
1639643590000|2021-12-16 08:33:10||97.29||97.34||97.34||97.29|12
1639643620000|2021-12-16 08:33:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|376
1639643630000|2021-12-16 08:33:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|47
1639643640000|2021-12-16 08:34:00|||||||||1
1639643650000|2021-12-16 08:34:10|||||||||1
1639643660000|2021-12-16 08:34:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|93
1639643670000|2021-12-16 08:34:30|||||||||3
1639643680000|2021-12-16 08:34:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|127
1639643690000|2021-12-16 08:34:50|||||||||3
1639643700000|2021-12-16 08:35:00|||||||||1
1639643710000|2021-12-16 08:35:10|||||||||2
1639643730000|2021-12-16 08:35:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|123
1639643740000|2021-12-16 08:35:40|||||||||3
1639643750000|2021-12-16 08:35:50|97.62||97.57||97.62||97.57||8
1639643760000|2021-12-16 08:36:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|3
1639643770000|2021-12-16 08:36:10|||||||||152
1639643780000|2021-12-16 08:36:20||97.49||97.54||97.54||97.49|5
1639643790000|2021-12-16 08:36:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|9
1639643800000|2021-12-16 08:36:40|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|53
1639643810000|2021-12-16 08:36:50|97.67||97.67||97.67||97.62||7
1639643820000|2021-12-16 08:37:00|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.59|0
1639643830000|2021-12-16 08:37:10|||||||||2
1639643840000|2021-12-16 08:37:20|||||||||75
1639643850000|2021-12-16 08:37:30|||||||||1
1639643860000|2021-12-16 08:37:40|||||||||174
1639643870000|2021-12-16 08:37:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|35
1639643890000|2021-12-16 08:38:10|97.67|97.59|97.72|97.59|97.72|97.64|97.67|97.59|302
1639643900000|2021-12-16 08:38:20||97.64||97.64||97.64||97.59|3
1639643920000|2021-12-16 08:38:40|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|104
1639643930000|2021-12-16 08:38:50||97.64||97.69||97.69||97.64|0
1639643940000|2021-12-16 08:39:00|||||||||4
1639643950000|2021-12-16 08:39:10|||||||||2
1639643960000|2021-12-16 08:39:20|97.82||97.77||97.82||97.77||77
1639643970000|2021-12-16 08:39:30|||||||||44
1639643980000|2021-12-16 08:39:40|||||||||2
1639643990000|2021-12-16 08:39:50|||||||||1
1639644010000|2021-12-16 08:40:10|||||||||2
1639644020000|2021-12-16 08:40:20|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|120
1639644040000|2021-12-16 08:40:40|97.72||97.77||97.77||97.72||3
1639644050000|2021-12-16 08:40:50|97.72||97.77||97.77||97.72||1
1639644060000|2021-12-16 08:41:00||97.69||97.69||97.69||97.64|9
1639644070000|2021-12-16 08:41:10|||||||||2
1639644080000|2021-12-16 08:41:20|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|306
1639644090000|2021-12-16 08:41:30|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.59|9
1639644100000|2021-12-16 08:41:40|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|343
1639644110000|2021-12-16 08:41:50|||||||||447
1639644130000|2021-12-16 08:42:10|||||||||3
1639644150000|2021-12-16 08:42:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|706
1639644160000|2021-12-16 08:42:40|||||||||19
1639644180000|2021-12-16 08:43:00|||||||||78
1639644190000|2021-12-16 08:43:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|41
1639644200000|2021-12-16 08:43:20|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|20
1639644210000|2021-12-16 08:43:30||97.59||97.54||97.59||97.54|0
1639644220000|2021-12-16 08:43:40|97.62||97.62||97.62||97.62||2
1639644230000|2021-12-16 08:43:50|97.67|97.59|97.67|97.54|97.67|97.59|97.67|97.54|0
1639644240000|2021-12-16 08:44:00||97.59||97.59||97.59||97.54|5
1639644250000|2021-12-16 08:44:10|||||||||2
1639644270000|2021-12-16 08:44:30|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|115
1639644280000|2021-12-16 08:44:40||97.64||97.59||97.64||97.59|3
1639644290000|2021-12-16 08:44:50|97.67||97.67||97.67||97.67||10
1639644300000|2021-12-16 08:45:00|||||||||5
1639644310000|2021-12-16 08:45:10|||||||||2
1639644320000|2021-12-16 08:45:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|96
1639644340000|2021-12-16 08:45:40|||||||||2
1639644370000|2021-12-16 08:46:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|6
1639644380000|2021-12-16 08:46:20||97.54||97.59||97.59||97.54|235
1639644390000|2021-12-16 08:46:30|||||||||50
1639644400000|2021-12-16 08:46:40|||||||||3
1639644410000|2021-12-16 08:46:50|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|20
1639644420000|2021-12-16 08:47:00|||||||||4
1639644430000|2021-12-16 08:47:10|||||||||6
1639644440000|2021-12-16 08:47:20||97.49||97.54||97.54||97.49|4
1639644450000|2021-12-16 08:47:30|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|32
1639644460000|2021-12-16 08:47:40||97.54||97.49||97.54||97.49|2
1639644470000|2021-12-16 08:47:50|97.57|97.54|97.57|97.49|97.62|97.54|97.57|97.49|0
1639644480000|2021-12-16 08:48:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|19
1639644490000|2021-12-16 08:48:10||97.49||97.54||97.54||97.49|0
1639644500000|2021-12-16 08:48:20||97.49||97.54||97.54||97.49|2
1639644510000|2021-12-16 08:48:30||97.49||97.54||97.54||97.49|0
1639644520000|2021-12-16 08:48:40|||||||||13
1639644550000|2021-12-16 08:49:10|||||||||18
1639644560000|2021-12-16 08:49:20|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|18
1639644580000|2021-12-16 08:49:40|||||||||2
1639644590000|2021-12-16 08:49:50|97.67||97.67||97.67||97.62||68
1639644600000|2021-12-16 08:50:00|97.62|97.59|97.62|97.54|97.67|97.59|97.62|97.54|8
1639644620000|2021-12-16 08:50:20|||||||||2
1639644640000|2021-12-16 08:50:40|||||||||3
1639644660000|2021-12-16 08:51:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|1450
1639644670000|2021-12-16 08:51:10|||||||||2
1639644680000|2021-12-16 08:51:20||97.49||97.49||97.49||97.49|53
1639644690000|2021-12-16 08:51:30|97.57||97.57||97.57||97.57||0
1639644700000|2021-12-16 08:51:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|77
1639644720000|2021-12-16 08:52:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|117
1639644730000|2021-12-16 08:52:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.44|45
1639644750000|2021-12-16 08:52:30|97.62|97.54|97.62|97.49|97.62|97.54|97.57|97.49|46
1639644760000|2021-12-16 08:52:40||97.54||97.54||97.54||97.49|3
1639644770000|2021-12-16 08:52:50||97.49||97.49||97.54||97.49|64
1639644780000|2021-12-16 08:53:00|97.57|97.54|97.62|97.54|97.62|97.54|97.57|97.54|25
1639644790000|2021-12-16 08:53:10|||||||||1
1639644800000|2021-12-16 08:53:20|||||||||1
1639644820000|2021-12-16 08:53:40|||||||||2
1639644840000|2021-12-16 08:54:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|215
1639644850000|2021-12-16 08:54:10|||||||||6
1639644860000|2021-12-16 08:54:20|||||||||1
1639644880000|2021-12-16 08:54:40|||||||||2
1639644890000|2021-12-16 08:54:50|||||||||1
1639644900000|2021-12-16 08:55:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|23
1639644910000|2021-12-16 08:55:10|||||||||1
1639644920000|2021-12-16 08:55:20|||||||||1
1639644950000|2021-12-16 08:55:50|||||||||2
1639644980000|2021-12-16 08:56:20|||||||||10
1639645000000|2021-12-16 08:56:40|||||||||18
1639645010000|2021-12-16 08:56:50|||||||||139
1639645020000|2021-12-16 08:57:00|||||||||19
1639645030000|2021-12-16 08:57:10|||||||||42
1639645040000|2021-12-16 08:57:20|||||||||2
1639645060000|2021-12-16 08:57:40|||||||||156
1639645070000|2021-12-16 08:57:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|154
1639645090000|2021-12-16 08:58:10||97.34||97.39||97.39||97.34|7
1639645100000|2021-12-16 08:58:20||97.34||97.39||97.39||97.34|151
1639645110000|2021-12-16 08:58:30|||||||||2
1639645120000|2021-12-16 08:58:40|||||||||2
1639645130000|2021-12-16 08:58:50|||||||||119
1639645140000|2021-12-16 08:59:00|||||||||70
1639645150000|2021-12-16 08:59:10|||||||||1
1639645160000|2021-12-16 08:59:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|34
1639645180000|2021-12-16 08:59:40|||||||||1
1639645190000|2021-12-16 08:59:50|||||||||1
1639645210000|2021-12-16 09:00:10|||||||||36
1639645220000|2021-12-16 09:00:20|||||||||26
1639645240000|2021-12-16 09:00:40|||||||||1
1639645250000|2021-12-16 09:00:50||97.29||97.29||97.29||97.29|2
1639645260000|2021-12-16 09:01:00||97.34||97.34||97.34||97.29|5
1639645270000|2021-12-16 09:01:10|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|48
1639645280000|2021-12-16 09:01:20|||||||||1
1639645300000|2021-12-16 09:01:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|64
1639645310000|2021-12-16 09:01:50|||||||||2
1639645320000|2021-12-16 09:02:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|102
1639645340000|2021-12-16 09:02:20|||||||||2
1639645360000|2021-12-16 09:02:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|1069
1639645370000|2021-12-16 09:02:50|||||||||20
1639645380000|2021-12-16 09:03:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|91
1639645390000|2021-12-16 09:03:10||97.29||97.34||97.34||97.29|55
1639645400000|2021-12-16 09:03:20|||||||||2
1639645410000|2021-12-16 09:03:30|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.39|16
1639645430000|2021-12-16 09:03:50||97.34||97.39||97.39||97.34|4
1639645450000|2021-12-16 09:04:10||97.34||97.34||97.34||97.34|6
1639645460000|2021-12-16 09:04:20||97.39||97.34||97.39||97.34|2
1639645470000|2021-12-16 09:04:30|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|5
1639645480000|2021-12-16 09:04:40||97.34||97.39||97.39||97.34|1
1639645490000|2021-12-16 09:04:50|97.42|97.34|97.47|97.34|97.47|97.39|97.42|97.34|7
1639645500000|2021-12-16 09:05:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|4
1639645510000|2021-12-16 09:05:10||97.34||97.39||97.39||97.34|0
1639645520000|2021-12-16 09:05:20|||||||||1
1639645530000|2021-12-16 09:05:30|||||||||1
1639645550000|2021-12-16 09:05:50|||||||||1
1639645570000|2021-12-16 09:06:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|61
1639645580000|2021-12-16 09:06:20|||||||||1
1639645600000|2021-12-16 09:06:40|||||||||1
1639645610000|2021-12-16 09:06:50|||||||||115
1639645620000|2021-12-16 09:07:00|||||||||92
1639645630000|2021-12-16 09:07:10|||||||||230
1639645640000|2021-12-16 09:07:20|||||||||328
1639645650000|2021-12-16 09:07:30|||||||||248
1639645670000|2021-12-16 09:07:50|||||||||1
1639645680000|2021-12-16 09:08:00|||||||||144
1639645700000|2021-12-16 09:08:20|||||||||1
1639645720000|2021-12-16 09:08:40|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|42
1639645730000|2021-12-16 09:08:50|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|4
1639645750000|2021-12-16 09:09:10|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|422
1639645760000|2021-12-16 09:09:20|||||||||44
1639645770000|2021-12-16 09:09:30|||||||||43
1639645790000|2021-12-16 09:09:50|||||||||78
1639645800000|2021-12-16 09:10:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|42
1639645810000|2021-12-16 09:10:10|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|135
1639645820000|2021-12-16 09:10:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|421
1639645840000|2021-12-16 09:10:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|24
1639645850000|2021-12-16 09:10:50|||||||||3
1639645880000|2021-12-16 09:11:20|||||||||1
1639645890000|2021-12-16 09:11:30|||||||||79
1639645910000|2021-12-16 09:11:50|||||||||157
1639645950000|2021-12-16 09:12:30|||||||||1
1639645960000|2021-12-16 09:12:40|||||||||163
1639645970000|2021-12-16 09:12:50|||||||||1
1639646010000|2021-12-16 09:13:30|||||||||1
1639646040000|2021-12-16 09:14:00|||||||||1
1639646080000|2021-12-16 09:14:40|||||||||11
1639646100000|2021-12-16 09:15:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|358
1639646110000|2021-12-16 09:15:10|||||||||2
1639646130000|2021-12-16 09:15:30|||||||||1
1639646140000|2021-12-16 09:15:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|17
1639646150000|2021-12-16 09:15:50||97.29||97.29||97.29||97.29|0
1639646160000|2021-12-16 09:16:00|97.37||97.37||97.37||97.37||1
1639646170000|2021-12-16 09:16:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|11
1639646190000|2021-12-16 09:16:30||97.29||97.34||97.34||97.29|71
1639646200000|2021-12-16 09:16:40|||||||||1
1639646210000|2021-12-16 09:16:50||97.29||97.29||97.29||97.29|21
1639646220000|2021-12-16 09:17:00|97.37||97.37||97.42||97.37||1
1639646240000|2021-12-16 09:17:20|||||||||5
1639646250000|2021-12-16 09:17:30|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|1
1639646260000|2021-12-16 09:17:40|97.32||97.32||97.32||97.32||0
1639646280000|2021-12-16 09:18:00|||||||||11
1639646290000|2021-12-16 09:18:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|71
1639646300000|2021-12-16 09:18:20|97.32||97.27||97.32||97.27||0
1639646310000|2021-12-16 09:18:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|4
1639646320000|2021-12-16 09:18:40|||||||||3
1639646330000|2021-12-16 09:18:50||97.19||97.24||97.24||97.19|0
1639646340000|2021-12-16 09:19:00|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.19|24
1639646350000|2021-12-16 09:19:10||97.24||97.24||97.24||97.24|0
1639646370000|2021-12-16 09:19:30|||||||||7
1639646400000|2021-12-16 09:20:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|7
1639646430000|2021-12-16 09:20:30|97.32||97.32||97.32||97.32||1
1639646440000|2021-12-16 09:20:40||97.24||97.24||97.24||97.24|0
1639646450000|2021-12-16 09:20:50|||||||||1
1639646460000|2021-12-16 09:21:00|||||||||1
1639646470000|2021-12-16 09:21:10|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|43
1639646480000|2021-12-16 09:21:20||97.29||97.29||97.29||97.29|0
1639646500000|2021-12-16 09:21:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|29
1639646510000|2021-12-16 09:21:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|102
1639646520000|2021-12-16 09:22:00|||||||||1
1639646540000|2021-12-16 09:22:20|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|6
1639646550000|2021-12-16 09:22:30||97.34||97.34||97.34||97.34|0
1639646570000|2021-12-16 09:22:50|||||||||1
1639646590000|2021-12-16 09:23:10|||||||||173
1639646600000|2021-12-16 09:23:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|0
1639646640000|2021-12-16 09:24:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|53
1639646680000|2021-12-16 09:24:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|55
1639646690000|2021-12-16 09:24:50|||||||||1
1639646720000|2021-12-16 09:25:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|30
1639646750000|2021-12-16 09:25:50||97.29||97.29||97.34||97.29|28
1639646760000|2021-12-16 09:26:00|97.37||97.37||97.37||97.37||0
1639646780000|2021-12-16 09:26:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|16
1639646790000|2021-12-16 09:26:30||97.29||97.29||97.29||97.29|2
1639646800000|2021-12-16 09:26:40|97.37||97.37||97.37||97.37||0
1639646810000|2021-12-16 09:26:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|74
1639646890000|2021-12-16 09:28:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|53
1639646910000|2021-12-16 09:28:30|||||||||527
1639646920000|2021-12-16 09:28:40|||||||||506
1639646930000|2021-12-16 09:28:50|||||||||736
1639646950000|2021-12-16 09:29:10|||||||||234
1639646960000|2021-12-16 09:29:20|||||||||1
1639646970000|2021-12-16 09:29:30|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|1004
1639646980000|2021-12-16 09:29:40|||||||||501
1639646990000|2021-12-16 09:29:50|||||||||440
1639647010000|2021-12-16 09:30:10|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|440
1639647020000|2021-12-16 09:30:20|||||||||234
1639647030000|2021-12-16 09:30:30|||||||||234
1639647040000|2021-12-16 09:30:40|||||||||1
1639647050000|2021-12-16 09:30:50|||||||||2
1639647060000|2021-12-16 09:31:00|||||||||454
1639647070000|2021-12-16 09:31:10|||||||||1
1639647080000|2021-12-16 09:31:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|160
1639647100000|2021-12-16 09:31:40|||||||||501
1639647110000|2021-12-16 09:31:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|24
1639647120000|2021-12-16 09:32:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|283
1639647130000|2021-12-16 09:32:10|||||||||2881
1639647140000|2021-12-16 09:32:20|||||||||1446
1639647160000|2021-12-16 09:32:40|||||||||37
1639647170000|2021-12-16 09:32:50|||||||||2
1639647190000|2021-12-16 09:33:10|||||||||1
1639647200000|2021-12-16 09:33:20|||||||||1
1639647220000|2021-12-16 09:33:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|95
1639647240000|2021-12-16 09:34:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|54
1639647250000|2021-12-16 09:34:10|||||||||1
1639647260000|2021-12-16 09:34:20|||||||||101
1639647270000|2021-12-16 09:34:30||97.29||97.29||97.29||97.29|12
1639647280000|2021-12-16 09:34:40||97.34||97.34||97.34||97.29|1
1639647290000|2021-12-16 09:34:50|||||||||22
1639647300000|2021-12-16 09:35:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|23
1639647310000|2021-12-16 09:35:10|||||||||1
1639647320000|2021-12-16 09:35:20|||||||||1
1639647340000|2021-12-16 09:35:40|||||||||1
1639647360000|2021-12-16 09:36:00|||||||||1
1639647380000|2021-12-16 09:36:20|97.42||97.42||97.42||97.42||50
1639647390000|2021-12-16 09:36:30|97.37||97.37||97.37||97.37||0
1639647400000|2021-12-16 09:36:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|52
1639647410000|2021-12-16 09:36:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|2
1639647420000|2021-12-16 09:37:00||97.24||97.29||97.29||97.24|7
1639647430000|2021-12-16 09:37:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|3
1639647440000|2021-12-16 09:37:20|||||||||2
1639647460000|2021-12-16 09:37:40|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|1
1639647470000|2021-12-16 09:37:50||97.29||97.29||97.29||97.29|1
1639647480000|2021-12-16 09:38:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639647490000|2021-12-16 09:38:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|37
1639647500000|2021-12-16 09:38:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1639647510000|2021-12-16 09:38:30||97.19||97.19||97.19||97.19|4
1639647520000|2021-12-16 09:38:40|97.27||97.27||97.27||97.27||0
1639647530000|2021-12-16 09:38:50|||||||||3
1639647550000|2021-12-16 09:39:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|6
1639647560000|2021-12-16 09:39:20||97.19||97.24||97.24||97.19|4
1639647580000|2021-12-16 09:39:40|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|11
1639647590000|2021-12-16 09:39:50|97.32||97.27||97.32||97.27||1
1639647600000|2021-12-16 09:40:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|7
1639647610000|2021-12-16 09:40:10|||||||||1
1639647620000|2021-12-16 09:40:20|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|31
1639647630000|2021-12-16 09:40:30||97.24||97.24||97.24||97.24|0
1639647650000|2021-12-16 09:40:50|||||||||3
1639647660000|2021-12-16 09:41:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|40
1639647680000|2021-12-16 09:41:20|||||||||2
1639647690000|2021-12-16 09:41:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|5
1639647700000|2021-12-16 09:41:40|||||||||1
1639647710000|2021-12-16 09:41:50|||||||||29
1639647720000|2021-12-16 09:42:00|||||||||1
1639647730000|2021-12-16 09:42:10|||||||||1
1639647740000|2021-12-16 09:42:20|97.37||97.37||97.37||97.37||53
1639647750000|2021-12-16 09:42:30|97.42|97.29|97.42|97.29|97.42|97.29|97.42|97.29|25
1639647760000|2021-12-16 09:42:40||97.34||97.29||97.34||97.29|24
1639647770000|2021-12-16 09:42:50||97.34||97.34||97.34||97.34|2
1639647780000|2021-12-16 09:43:00|||||||||328
1639647800000|2021-12-16 09:43:20|||||||||2
1639647830000|2021-12-16 09:43:50|||||||||1
1639647840000|2021-12-16 09:44:00|||||||||1
1639647860000|2021-12-16 09:44:20|||||||||2
1639647880000|2021-12-16 09:44:40|||||||||12
1639647890000|2021-12-16 09:44:50|||||||||3
1639647920000|2021-12-16 09:45:20|||||||||1
1639647930000|2021-12-16 09:45:30|||||||||1
1639647950000|2021-12-16 09:45:50|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|194
1639647960000|2021-12-16 09:46:00|||||||||1
1639647980000|2021-12-16 09:46:20|||||||||2
1639648000000|2021-12-16 09:46:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|131
1639648010000|2021-12-16 09:46:50|||||||||2
1639648020000|2021-12-16 09:47:00|||||||||1
1639648040000|2021-12-16 09:47:20|||||||||1
1639648060000|2021-12-16 09:47:40|||||||||251
1639648070000|2021-12-16 09:47:50|||||||||226
1639648080000|2021-12-16 09:48:00|||||||||1
1639648100000|2021-12-16 09:48:20||97.29||97.34||97.34||97.29|59
1639648110000|2021-12-16 09:48:30||97.29||97.29||97.29||97.29|8
1639648120000|2021-12-16 09:48:40||97.34||97.34||97.34||97.34|0
1639648130000|2021-12-16 09:48:50||97.29||97.34||97.34||97.29|4
1639648140000|2021-12-16 09:49:00||97.29||97.34||97.34||97.29|30
1639648150000|2021-12-16 09:49:10|||||||||10
1639648160000|2021-12-16 09:49:20|||||||||2
1639648170000|2021-12-16 09:49:30|||||||||1
1639648180000|2021-12-16 09:49:40|||||||||10
1639648190000|2021-12-16 09:49:50|||||||||1
1639648200000|2021-12-16 09:50:00|||||||||1
1639648230000|2021-12-16 09:50:30|||||||||2
1639648250000|2021-12-16 09:50:50|||||||||145
1639648260000|2021-12-16 09:51:00|||||||||7
1639648270000|2021-12-16 09:51:10|||||||||81
1639648280000|2021-12-16 09:51:20|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|101
1639648290000|2021-12-16 09:51:30||97.34||97.29||97.34||97.29|1
1639648300000|2021-12-16 09:51:40||97.34||97.34||97.34||97.29|0
1639648310000|2021-12-16 09:51:50|||||||||2
1639648320000|2021-12-16 09:52:00|||||||||266
1639648340000|2021-12-16 09:52:20|||||||||1
1639648350000|2021-12-16 09:52:30|||||||||1
1639648370000|2021-12-16 09:52:50||97.29||97.29||97.29||97.29|84
1639648380000|2021-12-16 09:53:00||97.34||97.34||97.34||97.34|0
1639648400000|2021-12-16 09:53:20|||||||||1
1639648430000|2021-12-16 09:53:50|||||||||1
1639648440000|2021-12-16 09:54:00|||||||||34
1639648460000|2021-12-16 09:54:20|||||||||1
1639648470000|2021-12-16 09:54:30|||||||||192
1639648480000|2021-12-16 09:54:40|||||||||67
1639648490000|2021-12-16 09:54:50|||||||||1
1639648530000|2021-12-16 09:55:30|||||||||1
1639648560000|2021-12-16 09:56:00|||||||||1
1639648590000|2021-12-16 09:56:30|||||||||1
1639648610000|2021-12-16 09:56:50|||||||||147
1639648620000|2021-12-16 09:57:00|||||||||1
1639648650000|2021-12-16 09:57:30|||||||||2
1639648670000|2021-12-16 09:57:50|||||||||248
1639648680000|2021-12-16 09:58:00|||||||||2
1639648700000|2021-12-16 09:58:20|||||||||501
1639648710000|2021-12-16 09:58:30|||||||||1
1639648730000|2021-12-16 09:58:50|||||||||2
1639648740000|2021-12-16 09:59:00|||||||||1
1639648760000|2021-12-16 09:59:20|||||||||1
1639648770000|2021-12-16 09:59:30|||||||||1
1639648800000|2021-12-16 10:00:00|||||||||2
1639648820000|2021-12-16 10:00:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|153
1639648830000|2021-12-16 10:00:30|||||||||1
1639648850000|2021-12-16 10:00:50|||||||||1
1639648860000|2021-12-16 10:01:00|||||||||1
1639648870000|2021-12-16 10:01:10|||||||||1
1639648880000|2021-12-16 10:01:20|||||||||1
1639648890000|2021-12-16 10:01:30|||||||||1
1639648910000|2021-12-16 10:01:50|||||||||1
1639648920000|2021-12-16 10:02:00|||||||||1
1639648930000|2021-12-16 10:02:10|||||||||1
1639648940000|2021-12-16 10:02:20|||||||||1
1639648950000|2021-12-16 10:02:30|||||||||2
1639648970000|2021-12-16 10:02:50|||||||||1
1639648980000|2021-12-16 10:03:00|||||||||37
1639649000000|2021-12-16 10:03:20|||||||||1
1639649010000|2021-12-16 10:03:30|||||||||2
1639649040000|2021-12-16 10:04:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|140
1639649070000|2021-12-16 10:04:30|||||||||2
1639649100000|2021-12-16 10:05:00|||||||||22
1639649110000|2021-12-16 10:05:10|||||||||17
1639649120000|2021-12-16 10:05:20|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|10
1639649130000|2021-12-16 10:05:30|||||||||2
1639649160000|2021-12-16 10:06:00|||||||||503
1639649180000|2021-12-16 10:06:20|97.32||97.27||97.32||97.27||96
1639649190000|2021-12-16 10:06:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|194
1639649220000|2021-12-16 10:07:00|||||||||2
1639649240000|2021-12-16 10:07:20|||||||||778
1639649250000|2021-12-16 10:07:30|||||||||2
1639649280000|2021-12-16 10:08:00|||||||||2
1639649310000|2021-12-16 10:08:30|||||||||3
1639649340000|2021-12-16 10:09:00|||||||||2
1639649350000|2021-12-16 10:09:10||97.09||97.09||97.09||97.09|45
1639649360000|2021-12-16 10:09:20||97.14||97.14||97.14||97.14|1
1639649370000|2021-12-16 10:09:30|||||||||2
1639649400000|2021-12-16 10:10:00||97.09||97.14||97.14||97.09|10
1639649440000|2021-12-16 10:10:40|||||||||2
1639649460000|2021-12-16 10:11:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|10
1639649490000|2021-12-16 10:11:30|||||||||2
1639649500000|2021-12-16 10:11:40|||||||||3
1639649510000|2021-12-16 10:11:50|||||||||3
1639649520000|2021-12-16 10:12:00|||||||||2
1639649560000|2021-12-16 10:12:40|||||||||2
1639649590000|2021-12-16 10:13:10|97.32||97.27||97.32||97.27||39
1639649600000|2021-12-16 10:13:20|97.32||97.32||97.32||97.32||9
1639649610000|2021-12-16 10:13:30|||||||||4
1639649630000|2021-12-16 10:13:50|97.27||97.27||97.27||97.27||105
1639649640000|2021-12-16 10:14:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|343
1639649670000|2021-12-16 10:14:30|||||||||257
1639649700000|2021-12-16 10:15:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|5
1639649710000|2021-12-16 10:15:10|||||||||1
1639649720000|2021-12-16 10:15:20|97.22||97.17||97.22||97.17||23
1639649730000|2021-12-16 10:15:30|97.22||97.17||97.22||97.17||2
1639649740000|2021-12-16 10:15:40|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|0
1639649760000|2021-12-16 10:16:00|||||||||3
1639649770000|2021-12-16 10:16:10|||||||||1
1639649790000|2021-12-16 10:16:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|50
1639649800000|2021-12-16 10:16:40|||||||||1
1639649820000|2021-12-16 10:17:00|||||||||2
1639649840000|2021-12-16 10:17:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|16
1639649850000|2021-12-16 10:17:30||97.19||97.19||97.24||97.19|1
1639649860000|2021-12-16 10:17:40||97.24||97.24||97.24||97.24|2
1639649880000|2021-12-16 10:18:00||97.19||97.19||97.19||97.19|7
1639649890000|2021-12-16 10:18:10||97.24||97.24||97.24||97.24|0
1639649900000|2021-12-16 10:18:20|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|3
1639649920000|2021-12-16 10:18:40|||||||||2
1639649950000|2021-12-16 10:19:10|||||||||4
1639649970000|2021-12-16 10:19:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|19
1639649980000|2021-12-16 10:19:40|||||||||1
1639650010000|2021-12-16 10:20:10|97.37||97.37||97.37||97.37||23
1639650020000|2021-12-16 10:20:20||97.29||97.29||97.29||97.24|0
1639650030000|2021-12-16 10:20:30|||||||||1
1639650040000|2021-12-16 10:20:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|83
1639650060000|2021-12-16 10:21:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|15
1639650070000|2021-12-16 10:21:10|||||||||2
1639650080000|2021-12-16 10:21:20|||||||||1
1639650140000|2021-12-16 10:22:20|||||||||2006
1639650150000|2021-12-16 10:22:30|||||||||17
1639650160000|2021-12-16 10:22:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|44
1639650180000|2021-12-16 10:23:00|||||||||2007
1639650190000|2021-12-16 10:23:10|||||||||1
1639650210000|2021-12-16 10:23:30|||||||||1
1639650220000|2021-12-16 10:23:40|||||||||1
1639650230000|2021-12-16 10:23:50|||||||||2002
1639650240000|2021-12-16 10:24:00|||||||||2
1639650250000|2021-12-16 10:24:10|||||||||1
1639650260000|2021-12-16 10:24:20|97.47||97.47||97.47||97.47||259
1639650270000|2021-12-16 10:24:30|97.42||97.42||97.42||97.42||1
1639650280000|2021-12-16 10:24:40|||||||||5620
1639650310000|2021-12-16 10:25:10|||||||||2
1639650320000|2021-12-16 10:25:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|200
1639650330000|2021-12-16 10:25:30|||||||||2
1639650340000|2021-12-16 10:25:40|||||||||2
1639650350000|2021-12-16 10:25:50|||||||||4
1639650360000|2021-12-16 10:26:00|||||||||1
1639650370000|2021-12-16 10:26:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|164
1639650380000|2021-12-16 10:26:20|||||||||2
1639650390000|2021-12-16 10:26:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1639650400000|2021-12-16 10:26:40|||||||||1
1639650410000|2021-12-16 10:26:50|||||||||1
1639650420000|2021-12-16 10:27:00||97.24||97.29||97.29||97.24|8
1639650430000|2021-12-16 10:27:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|1
1639650440000|2021-12-16 10:27:20|97.37||97.37||97.37||97.37||0
1639650450000|2021-12-16 10:27:30||97.29||97.29||97.29||97.29|0
1639650460000|2021-12-16 10:27:40|||||||||2
1639650480000|2021-12-16 10:28:00||97.24||97.29||97.29||97.24|10
1639650490000|2021-12-16 10:28:10|||||||||1
1639650520000|2021-12-16 10:28:40|||||||||3
1639650550000|2021-12-16 10:29:10|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|7
1639650560000|2021-12-16 10:29:20|97.37||97.37||97.37||97.37||0
1639650570000|2021-12-16 10:29:30|||||||||2
1639650580000|2021-12-16 10:29:40|97.42||97.42||97.42||97.42||219
1639650590000|2021-12-16 10:29:50||97.34||97.34||97.34||97.29|0
1639650610000|2021-12-16 10:30:10|||||||||2
1639650620000|2021-12-16 10:30:20||97.29||97.29||97.34||97.29|52
1639650630000|2021-12-16 10:30:30||97.34||97.34||97.34||97.34|0
1639650640000|2021-12-16 10:30:40|97.47||97.47||97.47||97.47||542
1639650650000|2021-12-16 10:30:50||97.39||97.39||97.39||97.39|0
1639650660000|2021-12-16 10:31:00|||||||||140
1639650670000|2021-12-16 10:31:10|||||||||2
1639650680000|2021-12-16 10:31:20|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|49
1639650690000|2021-12-16 10:31:30|97.42|97.39|97.42|97.34|97.42|97.39|97.42|97.34|17
1639650700000|2021-12-16 10:31:40|||||||||1
1639650710000|2021-12-16 10:31:50|||||||||3
1639650730000|2021-12-16 10:32:10|||||||||1
1639650740000|2021-12-16 10:32:20|||||||||6
1639650750000|2021-12-16 10:32:30|||||||||22
1639650780000|2021-12-16 10:33:00|||||||||2
1639650790000|2021-12-16 10:33:10|||||||||2
1639650810000|2021-12-16 10:33:30|||||||||3
1639650820000|2021-12-16 10:33:40|||||||||1
1639650830000|2021-12-16 10:33:50|97.47||97.47||97.47||97.47||4
1639650840000|2021-12-16 10:34:00||97.39||97.39||97.39||97.39|17
1639650850000|2021-12-16 10:34:10|||||||||2
1639650860000|2021-12-16 10:34:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|25
1639650870000|2021-12-16 10:34:30|97.57||97.57||97.57||97.52||80
1639650880000|2021-12-16 10:34:40|97.52||97.52||97.52||97.52||37
1639650890000|2021-12-16 10:34:50|||||||||1
1639650900000|2021-12-16 10:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.49|29
1639650910000|2021-12-16 10:35:10|||||||||4
1639650930000|2021-12-16 10:35:30|||||||||2
1639650940000|2021-12-16 10:35:40|||||||||2
1639650960000|2021-12-16 10:36:00|||||||||2
1639650970000|2021-12-16 10:36:10|||||||||1
1639650980000|2021-12-16 10:36:20|||||||||1
1639651000000|2021-12-16 10:36:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|38
1639651030000|2021-12-16 10:37:10|||||||||1
1639651040000|2021-12-16 10:37:20|||||||||1
1639651050000|2021-12-16 10:37:30|97.57||97.57||97.57||97.57||7
1639651060000|2021-12-16 10:37:40|||||||||1
1639651070000|2021-12-16 10:37:50|97.52||97.52||97.52||97.52||1
1639651080000|2021-12-16 10:38:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|2
1639651090000|2021-12-16 10:38:10|||||||||2
1639651100000|2021-12-16 10:38:20|||||||||3
1639651120000|2021-12-16 10:38:40|||||||||1
1639651130000|2021-12-16 10:38:50|||||||||1
1639651150000|2021-12-16 10:39:10|||||||||2
1639651160000|2021-12-16 10:39:20|||||||||1
1639651180000|2021-12-16 10:39:40|||||||||1
1639651190000|2021-12-16 10:39:50|||||||||1
1639651200000|2021-12-16 10:40:00|||||||||2
1639651210000|2021-12-16 10:40:10|||||||||1
1639651220000|2021-12-16 10:40:20|||||||||1
1639651240000|2021-12-16 10:40:40|||||||||1
1639651250000|2021-12-16 10:40:50|||||||||11
1639651260000|2021-12-16 10:41:00|||||||||1
1639651270000|2021-12-16 10:41:10|||||||||1
1639651280000|2021-12-16 10:41:20|||||||||1
1639651300000|2021-12-16 10:41:40||97.34||97.39||97.39||97.34|15
1639651310000|2021-12-16 10:41:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|7
1639651330000|2021-12-16 10:42:10|||||||||3
1639651340000|2021-12-16 10:42:20|||||||||1
1639651360000|2021-12-16 10:42:40|||||||||1
1639651370000|2021-12-16 10:42:50|||||||||1
1639651390000|2021-12-16 10:43:10|||||||||1
1639651400000|2021-12-16 10:43:20||97.29||97.34||97.34||97.29|92
1639651410000|2021-12-16 10:43:30|||||||||34
1639651420000|2021-12-16 10:43:40|97.47||97.47||97.47||97.47||15
1639651430000|2021-12-16 10:43:50||97.39||97.39||97.39||97.39|2
1639651450000|2021-12-16 10:44:10|||||||||1
1639651460000|2021-12-16 10:44:20|||||||||1
1639651470000|2021-12-16 10:44:30|||||||||39
1639651480000|2021-12-16 10:44:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|6
1639651490000|2021-12-16 10:44:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|1
1639651500000|2021-12-16 10:45:00|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|0
1639651510000|2021-12-16 10:45:10|97.47||97.47||97.47||97.47||1
1639651520000|2021-12-16 10:45:20|||||||||12
1639651540000|2021-12-16 10:45:40|||||||||1
1639651560000|2021-12-16 10:46:00||97.34||97.34||97.34||97.34|3
1639651570000|2021-12-16 10:46:10|97.42||97.42||97.42||97.42||1
1639651580000|2021-12-16 10:46:20|||||||||458
1639651590000|2021-12-16 10:46:30|97.47||97.47||97.47||97.47||10
1639651600000|2021-12-16 10:46:40|97.42||97.47||97.47||97.42||2
1639651610000|2021-12-16 10:46:50|97.42|97.39|97.52|97.39|97.52|97.39|97.42|97.39|1
1639651620000|2021-12-16 10:47:00|97.47||97.47||97.47||97.47||0
1639651630000|2021-12-16 10:47:10|||||||||1
1639651640000|2021-12-16 10:47:20|||||||||5
1639651650000|2021-12-16 10:47:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|1
1639651660000|2021-12-16 10:47:40|||||||||25001
1639651670000|2021-12-16 10:47:50|||||||||1
1639651680000|2021-12-16 10:48:00|||||||||5
1639651690000|2021-12-16 10:48:10|||||||||5001
1639651700000|2021-12-16 10:48:20|||||||||5021
1639651720000|2021-12-16 10:48:40|||||||||1
1639651730000|2021-12-16 10:48:50|||||||||1
1639651740000|2021-12-16 10:49:00||97.39||97.39||97.44||97.39|10
1639651750000|2021-12-16 10:49:10|97.47||97.47||97.47||97.47||1
1639651760000|2021-12-16 10:49:20|||||||||1
1639651770000|2021-12-16 10:49:30|||||||||1
1639651780000|2021-12-16 10:49:40|||||||||1
1639651790000|2021-12-16 10:49:50|||||||||1
1639651810000|2021-12-16 10:50:10|||||||||1
1639651820000|2021-12-16 10:50:20|||||||||1
1639651840000|2021-12-16 10:50:40|||||||||1
1639651850000|2021-12-16 10:50:50|97.52||97.52||97.52||97.52||26
1639651870000|2021-12-16 10:51:10|||||||||1
1639651880000|2021-12-16 10:51:20|97.47|97.44|97.47|97.39|97.47|97.44|97.47|97.39|4
1639651890000|2021-12-16 10:51:30|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.44|1
1639651900000|2021-12-16 10:51:40|||||||||25
1639651910000|2021-12-16 10:51:50|||||||||1
1639651930000|2021-12-16 10:52:10||97.39||97.39||97.39||97.39|8
1639651940000|2021-12-16 10:52:20|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|2
1639651950000|2021-12-16 10:52:30||97.39||97.39||97.39||97.39|0
1639651960000|2021-12-16 10:52:40||97.44||97.44||97.44||97.39|1
1639651970000|2021-12-16 10:52:50||97.39||97.44||97.44||97.39|1
1639651980000|2021-12-16 10:53:00||97.39||97.39||97.44||97.39|5
1639651990000|2021-12-16 10:53:10||97.44||97.44||97.44||97.44|1
1639652000000|2021-12-16 10:53:20|||||||||1
1639652020000|2021-12-16 10:53:40|||||||||1
1639652040000|2021-12-16 10:54:00|||||||||1
1639652050000|2021-12-16 10:54:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|17
1639652060000|2021-12-16 10:54:20|97.52||97.52||97.52||97.52||1
1639652070000|2021-12-16 10:54:30||97.44||97.44||97.44||97.44|0
1639652080000|2021-12-16 10:54:40||97.39||97.44||97.44||97.39|0
1639652100000|2021-12-16 10:55:00|||||||||1
1639652110000|2021-12-16 10:55:10|||||||||1
1639652130000|2021-12-16 10:55:30|||||||||1
1639652140000|2021-12-16 10:55:40||97.39||97.39||97.39||97.39|171
1639652150000|2021-12-16 10:55:50|97.47||97.47||97.47||97.47||1
1639652160000|2021-12-16 10:56:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|0
1639652170000|2021-12-16 10:56:10||97.39||97.39||97.44||97.39|4
1639652190000|2021-12-16 10:56:30|97.47||97.52||97.52||97.47||1
1639652200000|2021-12-16 10:56:40|97.47||97.47||97.52||97.47||0
1639652210000|2021-12-16 10:56:50|97.52||97.52||97.52||97.52||7
1639652220000|2021-12-16 10:57:00||97.44||97.44||97.44||97.44|0
1639652240000|2021-12-16 10:57:20|||||||||1
1639652280000|2021-12-16 10:58:00|||||||||2
1639652310000|2021-12-16 10:58:30|||||||||22
1639652350000|2021-12-16 10:59:10||97.39||97.44||97.44||97.39|148
1639652360000|2021-12-16 10:59:20|||||||||17
1639652380000|2021-12-16 10:59:40|||||||||6784
1639652420000|2021-12-16 11:00:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|46
1639652450000|2021-12-16 11:00:50|||||||||1
1639652500000|2021-12-16 11:01:40||97.34||97.34||97.34||97.34|2
1639652510000|2021-12-16 11:01:50||97.39||97.34||97.39||97.34|7
1639652520000|2021-12-16 11:02:00|97.42||97.42||97.42||97.42||0
1639652530000|2021-12-16 11:02:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|11
1639652570000|2021-12-16 11:02:50|97.42||97.37||97.42||97.37||0
1639652580000|2021-12-16 11:03:00|97.42||97.42||97.42||97.42||5
1639652590000|2021-12-16 11:03:10||97.34||97.34||97.34||97.34|0
1639652620000|2021-12-16 11:03:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1639652630000|2021-12-16 11:03:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|30
1639652650000|2021-12-16 11:04:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|8
1639652660000|2021-12-16 11:04:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|56
1639652670000|2021-12-16 11:04:30|||||||||50
1639652680000|2021-12-16 11:04:40|||||||||107
1639652690000|2021-12-16 11:04:50|||||||||69
1639652700000|2021-12-16 11:05:00|||||||||223
1639652780000|2021-12-16 11:06:20|||||||||59
1639652820000|2021-12-16 11:07:00|||||||||6
1639652830000|2021-12-16 11:07:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|6
1639652840000|2021-12-16 11:07:20|||||||||417
1639652850000|2021-12-16 11:07:30|||||||||613
1639652860000|2021-12-16 11:07:40|||||||||11
1639652870000|2021-12-16 11:07:50|||||||||45
1639652880000|2021-12-16 11:08:00|||||||||1
1639652890000|2021-12-16 11:08:10|||||||||1
1639652910000|2021-12-16 11:08:30|||||||||102
1639652920000|2021-12-16 11:08:40|||||||||372
1639652930000|2021-12-16 11:08:50|||||||||71
1639652940000|2021-12-16 11:09:00|||||||||1
1639652960000|2021-12-16 11:09:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|35
1639652970000|2021-12-16 11:09:30|||||||||1
1639652980000|2021-12-16 11:09:40|||||||||1
1639653000000|2021-12-16 11:10:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|107
1639653010000|2021-12-16 11:10:10|||||||||1
1639653020000|2021-12-16 11:10:20|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|126
1639653030000|2021-12-16 11:10:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|79
1639653050000|2021-12-16 11:10:50|||||||||1
1639653060000|2021-12-16 11:11:00|||||||||1
1639653070000|2021-12-16 11:11:10|||||||||70
1639653090000|2021-12-16 11:11:30|||||||||1
1639653100000|2021-12-16 11:11:40|||||||||1
1639653120000|2021-12-16 11:12:00|||||||||1
1639653130000|2021-12-16 11:12:10|||||||||51
1639653140000|2021-12-16 11:12:20||97.34||97.39||97.39||97.34|115
1639653150000|2021-12-16 11:12:30|||||||||3
1639653160000|2021-12-16 11:12:40|||||||||1
1639653180000|2021-12-16 11:13:00|||||||||1
1639653200000|2021-12-16 11:13:20|||||||||1
1639653210000|2021-12-16 11:13:30|||||||||1
1639653230000|2021-12-16 11:13:50|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|115
1639653240000|2021-12-16 11:14:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|6
1639653250000|2021-12-16 11:14:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|40
1639653260000|2021-12-16 11:14:20|||||||||1
1639653270000|2021-12-16 11:14:30|||||||||1
1639653280000|2021-12-16 11:14:40|||||||||1
1639653290000|2021-12-16 11:14:50||97.29||97.29||97.29||97.29|28
1639653300000|2021-12-16 11:15:00|97.37||97.37||97.37||97.37||2
1639653310000|2021-12-16 11:15:10|||||||||1
1639653330000|2021-12-16 11:15:30|||||||||49
1639653350000|2021-12-16 11:15:50|||||||||1
1639653360000|2021-12-16 11:16:00|||||||||1
1639653380000|2021-12-16 11:16:20|||||||||1
1639653390000|2021-12-16 11:16:30|||||||||1
1639653400000|2021-12-16 11:16:40|||||||||1
1639653410000|2021-12-16 11:16:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|60
1639653420000|2021-12-16 11:17:00|||||||||6
1639653440000|2021-12-16 11:17:20|||||||||1
1639653450000|2021-12-16 11:17:30|||||||||1
1639653460000|2021-12-16 11:17:40|||||||||1
1639653480000|2021-12-16 11:18:00|||||||||1
1639653490000|2021-12-16 11:18:10|||||||||1
1639653500000|2021-12-16 11:18:20|||||||||1
1639653520000|2021-12-16 11:18:40|||||||||1
1639653530000|2021-12-16 11:18:50|||||||||1
1639653540000|2021-12-16 11:19:00||97.29||97.29||97.29||97.29|0
1639653550000|2021-12-16 11:19:10|97.37||97.37||97.37||97.37||1
1639653580000|2021-12-16 11:19:40|||||||||1
1639653610000|2021-12-16 11:20:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|255
1639653620000|2021-12-16 11:20:20||97.29||97.34||97.34||97.29|2
1639653630000|2021-12-16 11:20:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|453
1639653640000|2021-12-16 11:20:40|||||||||1
1639653650000|2021-12-16 11:20:50|||||||||3452
1639653660000|2021-12-16 11:21:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|337
1639653670000|2021-12-16 11:21:10|||||||||5
1639653680000|2021-12-16 11:21:20|||||||||1
1639653700000|2021-12-16 11:21:40|||||||||1
1639653710000|2021-12-16 11:21:50|||||||||1
1639653730000|2021-12-16 11:22:10|||||||||1
1639653750000|2021-12-16 11:22:30|||||||||1
1639653760000|2021-12-16 11:22:40|||||||||1
1639653770000|2021-12-16 11:22:50|||||||||1
1639653780000|2021-12-16 11:23:00|||||||||1334
1639653790000|2021-12-16 11:23:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|466
1639653800000|2021-12-16 11:23:20|||||||||2
1639653820000|2021-12-16 11:23:40|||||||||1
1639653830000|2021-12-16 11:23:50|||||||||1
1639653840000|2021-12-16 11:24:00|97.42||97.37||97.42||97.37||97
1639653850000|2021-12-16 11:24:10|||||||||1
1639653860000|2021-12-16 11:24:20|||||||||1
1639653870000|2021-12-16 11:24:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|480
1639653880000|2021-12-16 11:24:40||97.29||97.34||97.34||97.29|1
1639653890000|2021-12-16 11:24:50|||||||||1
1639653900000|2021-12-16 11:25:00|||||||||412
1639653910000|2021-12-16 11:25:10|||||||||1351
1639653920000|2021-12-16 11:25:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|67
1639653930000|2021-12-16 11:25:30||97.34||97.39||97.39||97.34|0
1639653940000|2021-12-16 11:25:40||97.34||97.39||97.39||97.34|1
1639653950000|2021-12-16 11:25:50|||||||||1
1639653970000|2021-12-16 11:26:10|||||||||1
1639653980000|2021-12-16 11:26:20|||||||||1
1639653990000|2021-12-16 11:26:30|97.52||97.47||97.52||97.47||68
1639654000000|2021-12-16 11:26:40|97.52||97.47||97.52||97.47||1
1639654010000|2021-12-16 11:26:50|||||||||158
1639654020000|2021-12-16 11:27:00|||||||||46
1639654030000|2021-12-16 11:27:10|||||||||1
1639654040000|2021-12-16 11:27:20|||||||||1
1639654050000|2021-12-16 11:27:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|49
1639654060000|2021-12-16 11:27:40|||||||||1
1639654070000|2021-12-16 11:27:50|||||||||1
1639654080000|2021-12-16 11:28:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|24
1639654090000|2021-12-16 11:28:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|183
1639654100000|2021-12-16 11:28:20|||||||||1
1639654130000|2021-12-16 11:28:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|79
1639654170000|2021-12-16 11:29:30|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|41
1639654190000|2021-12-16 11:29:50|||||||||2
1639654220000|2021-12-16 11:30:20|||||||||2
1639654230000|2021-12-16 11:30:30|97.57||97.52||97.57||97.52||66
1639654250000|2021-12-16 11:30:50|||||||||2
1639654280000|2021-12-16 11:31:20|||||||||2
1639654300000|2021-12-16 11:31:40|97.57||97.52||97.57||97.52||2582
1639654310000|2021-12-16 11:31:50|||||||||7503
1639654320000|2021-12-16 11:32:00|97.57||97.57||97.57||97.57||31
1639654330000|2021-12-16 11:32:10|97.52||97.52||97.52||97.52||0
1639654340000|2021-12-16 11:32:20|||||||||2
1639654370000|2021-12-16 11:32:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.44|35
1639654380000|2021-12-16 11:33:00||97.44||97.44||97.44||97.44|5
1639654390000|2021-12-16 11:33:10||97.49||97.49||97.49||97.49|0
1639654400000|2021-12-16 11:33:20||97.44||97.49||97.49||97.44|2
1639654410000|2021-12-16 11:33:30|97.52|97.44|97.52|97.44|97.57|97.44|97.52|97.44|0
1639654430000|2021-12-16 11:33:50|||||||||2
1639654450000|2021-12-16 11:34:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|6
1639654460000|2021-12-16 11:34:20|||||||||2
1639654490000|2021-12-16 11:34:50|||||||||2
1639654500000|2021-12-16 11:35:00|||||||||5
1639654510000|2021-12-16 11:35:10||97.44||97.44||97.44||97.44|0
1639654520000|2021-12-16 11:35:20|97.52||97.52||97.57||97.52||2
1639654530000|2021-12-16 11:35:30|97.57||97.57||97.57||97.57||10
1639654550000|2021-12-16 11:35:50|97.52||97.52||97.52||97.52||2
1639654560000|2021-12-16 11:36:00|97.57||97.57||97.57||97.52||5
1639654570000|2021-12-16 11:36:10|97.52||97.57||97.57||97.52||0
1639654580000|2021-12-16 11:36:20|||||||||2
1639654600000|2021-12-16 11:36:40||97.49||97.44||97.49||97.44|0
1639654610000|2021-12-16 11:36:50|97.52||97.52||97.52||97.52||2
1639654640000|2021-12-16 11:37:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|28
1639654660000|2021-12-16 11:37:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|3
1639654670000|2021-12-16 11:37:50|||||||||2
1639654700000|2021-12-16 11:38:20|||||||||2
1639654730000|2021-12-16 11:38:50|||||||||2
1639654740000|2021-12-16 11:39:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|163
1639654750000|2021-12-16 11:39:10|||||||||1
1639654760000|2021-12-16 11:39:20|||||||||2
1639654780000|2021-12-16 11:39:40|||||||||25
1639654790000|2021-12-16 11:39:50|||||||||2
1639654820000|2021-12-16 11:40:20|||||||||2
1639654850000|2021-12-16 11:40:50|||||||||2
1639654880000|2021-12-16 11:41:20|||||||||2
1639654920000|2021-12-16 11:42:00|||||||||2
1639654950000|2021-12-16 11:42:30|||||||||2
1639654960000|2021-12-16 11:42:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|47
1639654970000|2021-12-16 11:42:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|13
1639654980000|2021-12-16 11:43:00|||||||||20
1639655000000|2021-12-16 11:43:20|||||||||2
1639655030000|2021-12-16 11:43:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|49
1639655050000|2021-12-16 11:44:10||97.49||97.54||97.54||97.49|5
1639655060000|2021-12-16 11:44:20||97.49||97.49||97.49||97.49|2
1639655070000|2021-12-16 11:44:30||97.54||97.54||97.54||97.54|0
1639655090000|2021-12-16 11:44:50||97.49||97.54||97.54||97.49|2
1639655100000|2021-12-16 11:45:00||97.49||97.49||97.49||97.49|0
1639655110000|2021-12-16 11:45:10|97.57||97.57||97.57||97.57||0
1639655120000|2021-12-16 11:45:20|||||||||7
1639655130000|2021-12-16 11:45:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|0
1639655140000|2021-12-16 11:45:40|||||||||1
1639655150000|2021-12-16 11:45:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|0
1639655160000|2021-12-16 11:46:00|||||||||1
1639655170000|2021-12-16 11:46:10|||||||||1
1639655180000|2021-12-16 11:46:20|||||||||1
1639655190000|2021-12-16 11:46:30||97.44||97.44||97.44||97.44|2
1639655200000|2021-12-16 11:46:40||97.49||97.49||97.49||97.49|1
1639655210000|2021-12-16 11:46:50|||||||||1
1639655220000|2021-12-16 11:47:00|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|147
1639655240000|2021-12-16 11:47:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|3
1639655260000|2021-12-16 11:47:40|||||||||1
1639655270000|2021-12-16 11:47:50|||||||||1
1639655280000|2021-12-16 11:48:00|97.57|97.49|97.62|97.49|97.62|97.54|97.57|97.49|23
1639655290000|2021-12-16 11:48:10|97.57||97.57||97.62||97.57||1
1639655300000|2021-12-16 11:48:20|||||||||1
1639655320000|2021-12-16 11:48:40|||||||||8
1639655330000|2021-12-16 11:48:50|||||||||1
1639655340000|2021-12-16 11:49:00||97.44||97.44||97.44||97.44|2
1639655350000|2021-12-16 11:49:10|97.52||97.52||97.52||97.52||7
1639655360000|2021-12-16 11:49:20|97.47|97.39|97.52|97.39|97.52|97.39|97.47|97.39|20
1639655370000|2021-12-16 11:49:30|97.47||97.52||97.52||97.47||50
1639655380000|2021-12-16 11:49:40||97.44||97.39||97.44||97.39|5
1639655390000|2021-12-16 11:49:50||97.44||97.44||97.44||97.44|2
1639655400000|2021-12-16 11:50:00|||||||||2
1639655410000|2021-12-16 11:50:10|||||||||1
1639655420000|2021-12-16 11:50:20|||||||||24
1639655430000|2021-12-16 11:50:30|||||||||1
1639655450000|2021-12-16 11:50:50|||||||||1
1639655460000|2021-12-16 11:51:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|7
1639655470000|2021-12-16 11:51:10||97.44||97.49||97.49||97.44|78
1639655480000|2021-12-16 11:51:20||97.44||97.44||97.44||97.44|0
1639655490000|2021-12-16 11:51:30||97.49||97.44||97.49||97.44|1
1639655500000|2021-12-16 11:51:40|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|1
1639655510000|2021-12-16 11:51:50|||||||||1
1639655530000|2021-12-16 11:52:10|||||||||1
1639655540000|2021-12-16 11:52:20|||||||||1
1639655560000|2021-12-16 11:52:40|||||||||1
1639655570000|2021-12-16 11:52:50|||||||||1
1639655590000|2021-12-16 11:53:10|||||||||1
1639655600000|2021-12-16 11:53:20|||||||||1
1639655620000|2021-12-16 11:53:40|97.57||97.52||97.57||97.52||168
1639655630000|2021-12-16 11:53:50|97.57||97.52||97.57||97.52||2
1639655650000|2021-12-16 11:54:10|97.57||97.52||97.57||97.52||7
1639655660000|2021-12-16 11:54:20|97.57||97.52||97.57||97.52||2
1639655690000|2021-12-16 11:54:50|||||||||1
1639655700000|2021-12-16 11:55:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|166
1639655710000|2021-12-16 11:55:10||97.44||97.44||97.49||97.44|0
1639655720000|2021-12-16 11:55:20|97.52||97.52||97.57||97.52||2
1639655730000|2021-12-16 11:55:30|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|0
1639655740000|2021-12-16 11:55:40||97.44||97.49||97.49||97.44|9
1639655750000|2021-12-16 11:55:50||97.44||97.44||97.44||97.44|4
1639655760000|2021-12-16 11:56:00|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|2
1639655780000|2021-12-16 11:56:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|232
1639655790000|2021-12-16 11:56:30|||||||||353
1639655810000|2021-12-16 11:56:50|||||||||1
1639655820000|2021-12-16 11:57:00|||||||||8
1639655830000|2021-12-16 11:57:10|||||||||1
1639655840000|2021-12-16 11:57:20|||||||||1
1639655850000|2021-12-16 11:57:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|36
1639655860000|2021-12-16 11:57:40|||||||||1
1639655870000|2021-12-16 11:57:50|||||||||3700
1639655880000|2021-12-16 11:58:00|||||||||6302
1639655900000|2021-12-16 11:58:20|||||||||2
1639655910000|2021-12-16 11:58:30|||||||||31
1639655920000|2021-12-16 11:58:40|||||||||1
1639655930000|2021-12-16 11:58:50|||||||||3151
1639655940000|2021-12-16 11:59:00|||||||||2
1639655960000|2021-12-16 11:59:20|||||||||1851
1639655970000|2021-12-16 11:59:30|||||||||37
1639655980000|2021-12-16 11:59:40|||||||||82
1639655990000|2021-12-16 11:59:50|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|289
1639656000000|2021-12-16 12:00:00|97.57|97.54|97.97|97.84|98.02|97.94|97.57|97.49|2405
1639656010000|2021-12-16 12:00:10|98.02|97.89|98.12|98.04|98.12|98.04|98.02|97.89|851
1639656020000|2021-12-16 12:00:20|98.17|98.09|98.12|98.04|98.17|98.09|98.07|97.99|589
1639656030000|2021-12-16 12:00:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|481
1639656040000|2021-12-16 12:00:40|||||||||160
1639656050000|2021-12-16 12:00:50|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|175
1639656060000|2021-12-16 12:01:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|64
1639656070000|2021-12-16 12:01:10|98.17|98.09|98.02|97.94|98.17|98.09|98.02|97.94|922
1639656080000|2021-12-16 12:01:20|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|665
1639656090000|2021-12-16 12:01:30|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|413
1639656100000|2021-12-16 12:01:40|98.02|97.89|97.97|97.89|98.02|97.89|97.97|97.89|51
1639656110000|2021-12-16 12:01:50|97.92|97.84|97.97|97.84|97.97|97.84|97.87|97.79|281
1639656120000|2021-12-16 12:02:00|98.02|97.89|98.02|97.94|98.02|97.94|98.02|97.89|130
1639656130000|2021-12-16 12:02:10||97.89||97.94||97.94||97.89|756
1639656140000|2021-12-16 12:02:20|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|136
1639656150000|2021-12-16 12:02:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|9
1639656160000|2021-12-16 12:02:40|||||||||348
1639656170000|2021-12-16 12:02:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|344
1639656180000|2021-12-16 12:03:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|78
1639656190000|2021-12-16 12:03:10|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|40
1639656200000|2021-12-16 12:03:20|97.97|97.79|97.92|97.79|97.97|97.84|97.92|97.79|159
1639656210000|2021-12-16 12:03:30||97.84||97.79||97.84||97.79|9
1639656220000|2021-12-16 12:03:40|97.87|97.84|97.92|97.79|97.92|97.84|97.87|97.79|39
1639656230000|2021-12-16 12:03:50|97.87||97.87||97.92||97.87||11
1639656240000|2021-12-16 12:04:00|97.92|97.84|97.82|97.74|97.92|97.84|97.82|97.74|95
1639656250000|2021-12-16 12:04:10|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|15
1639656260000|2021-12-16 12:04:20|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|130
1639656270000|2021-12-16 12:04:30|97.92|97.74|97.92|97.84|97.92|97.84|97.92|97.74|642
1639656280000|2021-12-16 12:04:40|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|73
1639656290000|2021-12-16 12:04:50|98.02||98.02||98.02||97.97||3
1639656300000|2021-12-16 12:05:00|97.97|97.94|98.02|97.89|98.02|97.94|97.97|97.89|32
1639656320000|2021-12-16 12:05:20|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|10
1639656330000|2021-12-16 12:05:30||97.89||97.94||97.94||97.89|125
1639656340000|2021-12-16 12:05:40||97.89||97.89||97.94||97.89|19
1639656350000|2021-12-16 12:05:50|97.97||98.02||98.02||97.97||1
1639656360000|2021-12-16 12:06:00|97.97||97.97||97.97||97.97||1
1639656380000|2021-12-16 12:06:20|||||||||1
1639656390000|2021-12-16 12:06:30|98.02|97.94|98.02|97.89|98.02|97.94|98.02|97.89|24
1639656400000|2021-12-16 12:06:40||97.94||97.89||97.94||97.89|51
1639656410000|2021-12-16 12:06:50|97.97||97.97||98.02||97.97||0
1639656420000|2021-12-16 12:07:00|||||||||291
1639656430000|2021-12-16 12:07:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|153
1639656440000|2021-12-16 12:07:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|42
1639656450000|2021-12-16 12:07:30|||||||||1
1639656460000|2021-12-16 12:07:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|117
1639656470000|2021-12-16 12:07:50|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|73
1639656480000|2021-12-16 12:08:00|98.27|98.19|98.27|98.14|98.27|98.19|98.22|98.14|17
1639656490000|2021-12-16 12:08:10||98.19||98.14||98.19||98.14|6
1639656500000|2021-12-16 12:08:20|98.22|98.09|98.22|98.14|98.22|98.14|98.17|98.09|428
1639656510000|2021-12-16 12:08:30|||||||||1
1639656520000|2021-12-16 12:08:40|||||||||392
1639656530000|2021-12-16 12:08:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|351
1639656540000|2021-12-16 12:09:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|88
1639656550000|2021-12-16 12:09:10|98.17||98.12||98.17||98.12||0
1639656560000|2021-12-16 12:09:20|98.17||98.12||98.17||98.12||150
1639656570000|2021-12-16 12:09:30|||||||||1
1639656580000|2021-12-16 12:09:40|||||||||1
1639656600000|2021-12-16 12:10:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|175
1639656610000|2021-12-16 12:10:10|||||||||21
1639656620000|2021-12-16 12:10:20|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|253
1639656630000|2021-12-16 12:10:30|98.17|98.04|98.17|98.04|98.17|98.09|98.17|98.04|76
1639656640000|2021-12-16 12:10:40|98.22|98.09|98.27|98.14|98.27|98.14|98.22|98.09|232
1639656650000|2021-12-16 12:10:50||98.19||98.19||98.19||98.19|19
1639656660000|2021-12-16 12:11:00|||||||||1
1639656670000|2021-12-16 12:11:10|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|82
1639656680000|2021-12-16 12:11:20|||||||||478
1639656690000|2021-12-16 12:11:30||98.19||98.19||98.24||98.19|15
1639656700000|2021-12-16 12:11:40|98.27|98.14|98.27|98.14|98.27|98.14|98.27|98.14|73
1639656710000|2021-12-16 12:11:50|98.22|98.09|98.22|98.14|98.22|98.14|98.22|98.09|170
1639656720000|2021-12-16 12:12:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|6
1639656730000|2021-12-16 12:12:10|||||||||1
1639656740000|2021-12-16 12:12:20|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|7
1639656750000|2021-12-16 12:12:30||98.19||98.24||98.24||98.19|10
1639656760000|2021-12-16 12:12:40||98.19||98.19||98.19||98.19|2
1639656770000|2021-12-16 12:12:50||98.24||98.24||98.24||98.19|1
1639656780000|2021-12-16 12:13:00|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|104
1639656810000|2021-12-16 12:13:30|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|509
1639656820000|2021-12-16 12:13:40|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|416
1639656830000|2021-12-16 12:13:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|720
1639656840000|2021-12-16 12:14:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|108
1639656850000|2021-12-16 12:14:10|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|184
1639656870000|2021-12-16 12:14:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|133
1639656890000|2021-12-16 12:14:50|||||||||2
1639656900000|2021-12-16 12:15:00|||||||||1
1639656910000|2021-12-16 12:15:10|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|986
1639656920000|2021-12-16 12:15:20|||||||||20
1639656930000|2021-12-16 12:15:30|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|246
1639656940000|2021-12-16 12:15:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|214
1639656960000|2021-12-16 12:16:00|||||||||1
1639656970000|2021-12-16 12:16:10|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|310
1639656980000|2021-12-16 12:16:20|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|156
1639656990000|2021-12-16 12:16:30|||||||||1
1639657000000|2021-12-16 12:16:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|566
1639657020000|2021-12-16 12:17:00|||||||||2
1639657030000|2021-12-16 12:17:10|98.22|98.14|98.22|98.14|98.22|98.19|98.17|98.09|821
1639657040000|2021-12-16 12:17:20||98.09||98.09||98.14||98.09|122
1639657050000|2021-12-16 12:17:30||98.14||98.14||98.14||98.09|285
1639657060000|2021-12-16 12:17:40|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|78
1639657070000|2021-12-16 12:17:50|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|12
1639657080000|2021-12-16 12:18:00|98.27|98.19|98.27|98.14|98.27|98.19|98.27|98.14|43
1639657090000|2021-12-16 12:18:10|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.14|54
1639657100000|2021-12-16 12:18:20|||||||||19
1639657110000|2021-12-16 12:18:30|||||||||301
1639657120000|2021-12-16 12:18:40|||||||||1
1639657130000|2021-12-16 12:18:50|||||||||426
1639657140000|2021-12-16 12:19:00|||||||||84
1639657150000|2021-12-16 12:19:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|63
1639657160000|2021-12-16 12:19:20|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|46
1639657170000|2021-12-16 12:19:30|||||||||2
1639657180000|2021-12-16 12:19:40|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|191
1639657190000|2021-12-16 12:19:50||98.29||98.34||98.34||98.29|90
1639657200000|2021-12-16 12:20:00|||||||||1
1639657210000|2021-12-16 12:20:10|||||||||8
1639657220000|2021-12-16 12:20:20|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|35
1639657230000|2021-12-16 12:20:30|98.42||98.37||98.42||98.37||1
1639657240000|2021-12-16 12:20:40||98.24||98.24||98.24||98.24|42
1639657250000|2021-12-16 12:20:50|98.32|98.29|98.37|98.24|98.37|98.29|98.32|98.24|22
1639657260000|2021-12-16 12:21:00|98.32||98.32||98.32||98.32||1
1639657270000|2021-12-16 12:21:10|||||||||1
1639657280000|2021-12-16 12:21:20|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|541
1639657290000|2021-12-16 12:21:30|||||||||1
1639657300000|2021-12-16 12:21:40|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|216
1639657310000|2021-12-16 12:21:50||98.14||98.19||98.19||98.14|0
1639657320000|2021-12-16 12:22:00||98.14||98.19||98.19||98.14|0
1639657330000|2021-12-16 12:22:10|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|15
1639657360000|2021-12-16 12:22:40|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|40
1639657370000|2021-12-16 12:22:50|||||||||2
1639657380000|2021-12-16 12:23:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|7
1639657410000|2021-12-16 12:23:30|||||||||1
1639657420000|2021-12-16 12:23:40|||||||||48
1639657440000|2021-12-16 12:24:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|24
1639657450000|2021-12-16 12:24:10||98.19||98.24||98.24||98.19|4
1639657460000|2021-12-16 12:24:20|||||||||8
1639657470000|2021-12-16 12:24:30||98.19||98.24||98.24||98.19|1
1639657480000|2021-12-16 12:24:40||98.19||98.24||98.24||98.19|0
1639657490000|2021-12-16 12:24:50|||||||||1
1639657500000|2021-12-16 12:25:00|98.27|98.19|98.32|98.19|98.32|98.24|98.27|98.19|1
1639657510000|2021-12-16 12:25:10||98.24||98.24||98.24||98.24|0
1639657520000|2021-12-16 12:25:20|||||||||263
1639657530000|2021-12-16 12:25:30|||||||||73
1639657570000|2021-12-16 12:26:10|||||||||1
1639657580000|2021-12-16 12:26:20|||||||||119
1639657590000|2021-12-16 12:26:30|||||||||168
1639657610000|2021-12-16 12:26:50|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|936
1639657630000|2021-12-16 12:27:10|||||||||149
1639657640000|2021-12-16 12:27:20||98.19||98.19||98.19||98.19|410
1639657650000|2021-12-16 12:27:30|98.27||98.27||98.27||98.27||13
1639657660000|2021-12-16 12:27:40|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|35
1639657670000|2021-12-16 12:27:50|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|555
1639657680000|2021-12-16 12:28:00|98.27|98.19|98.27|98.19|98.27|98.24|98.27|98.19|1
1639657690000|2021-12-16 12:28:10|||||||||1
1639657720000|2021-12-16 12:28:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|50
1639657730000|2021-12-16 12:28:50|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|38
1639657740000|2021-12-16 12:29:00||98.14||98.14||98.14||98.14|16
1639657750000|2021-12-16 12:29:10||98.19||98.14||98.19||98.14|5
1639657760000|2021-12-16 12:29:20||98.19||98.19||98.19||98.19|0
1639657780000|2021-12-16 12:29:40|||||||||2
1639657810000|2021-12-16 12:30:10|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|303
1639657830000|2021-12-16 12:30:30|||||||||1
1639657850000|2021-12-16 12:30:50|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.24|91
1639657860000|2021-12-16 12:31:00|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|105
1639657870000|2021-12-16 12:31:10|98.27||98.27||98.27||98.27||0
1639657880000|2021-12-16 12:31:20|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|109
1639657890000|2021-12-16 12:31:30|||||||||1
1639657920000|2021-12-16 12:32:00|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|215
1639657930000|2021-12-16 12:32:10|98.27|98.24|98.32|98.19|98.32|98.24|98.27|98.19|27
1639657940000|2021-12-16 12:32:20|98.27||98.27||98.27||98.27||0
1639657960000|2021-12-16 12:32:40|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|65
1639657970000|2021-12-16 12:32:50|||||||||1
1639657980000|2021-12-16 12:33:00|||||||||87
1639658000000|2021-12-16 12:33:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|0
1639658010000|2021-12-16 12:33:30|||||||||23
1639658040000|2021-12-16 12:34:00|98.22||98.17||98.22||98.17||62
1639658050000|2021-12-16 12:34:10|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.09|7
1639658060000|2021-12-16 12:34:20||98.14||98.14||98.14||98.14|5
1639658070000|2021-12-16 12:34:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|1
1639658090000|2021-12-16 12:34:50|||||||||51
1639658100000|2021-12-16 12:35:00|||||||||1
1639658110000|2021-12-16 12:35:10|||||||||101
1639658120000|2021-12-16 12:35:20|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|168
1639658130000|2021-12-16 12:35:30||98.09||98.09||98.09||98.04|23
1639658140000|2021-12-16 12:35:40||98.04||98.09||98.09||98.04|23
1639658160000|2021-12-16 12:36:00|||||||||154
1639658180000|2021-12-16 12:36:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|59
1639658200000|2021-12-16 12:36:40|||||||||12
1639658210000|2021-12-16 12:36:50|||||||||3840
1639658220000|2021-12-16 12:37:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|69
1639658230000|2021-12-16 12:37:10|98.07|98.04|98.02|97.94|98.12|98.04|98.02|97.94|985
1639658240000|2021-12-16 12:37:20|98.07|97.99|98.07|97.94|98.07|97.99|98.07|97.94|2072
1639658250000|2021-12-16 12:37:30||97.99||97.99||97.99||97.99|0
1639658260000|2021-12-16 12:37:40|||||||||386
1639658270000|2021-12-16 12:37:50|||||||||3895
1639658290000|2021-12-16 12:38:10|||||||||1
1639658300000|2021-12-16 12:38:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|86
1639658310000|2021-12-16 12:38:30|||||||||7
1639658320000|2021-12-16 12:38:40|||||||||151
1639658340000|2021-12-16 12:39:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|122
1639658350000|2021-12-16 12:39:10|||||||||10
1639658360000|2021-12-16 12:39:20|98.02|97.94|98.02|97.94|98.02|97.99|98.02|97.94|44
1639658370000|2021-12-16 12:39:30|98.07||98.02||98.07||98.02||0
1639658380000|2021-12-16 12:39:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|15
1639658390000|2021-12-16 12:39:50|||||||||51
1639658400000|2021-12-16 12:40:00|||||||||39
1639658410000|2021-12-16 12:40:10|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|60
1639658430000|2021-12-16 12:40:30|||||||||2
1639658480000|2021-12-16 12:41:20|||||||||25
1639658490000|2021-12-16 12:41:30|||||||||1
1639658510000|2021-12-16 12:41:50|||||||||20
1639658520000|2021-12-16 12:42:00|||||||||1
1639658530000|2021-12-16 12:42:10||97.89||97.94||97.94||97.89|349
1639658540000|2021-12-16 12:42:20|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|70
1639658550000|2021-12-16 12:42:30||97.89||97.94||97.94||97.89|15
1639658560000|2021-12-16 12:42:40|||||||||1
1639658570000|2021-12-16 12:42:50|98.07||98.02||98.07||98.02||8
1639658580000|2021-12-16 12:43:00|98.07||98.07||98.07||98.02||12
1639658590000|2021-12-16 12:43:10|98.02||98.02||98.02||98.02||1
1639658610000|2021-12-16 12:43:30|||||||||1
1639658620000|2021-12-16 12:43:40|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|491
1639658630000|2021-12-16 12:43:50|97.92||97.92||97.92||97.92||1
1639658640000|2021-12-16 12:44:00|97.97||97.97||97.97||97.92||10
1639658650000|2021-12-16 12:44:10|97.92||97.97||97.97||97.92||19
1639658660000|2021-12-16 12:44:20|97.92|97.89|97.97|97.84|97.97|97.89|97.92|97.84|256
1639658670000|2021-12-16 12:44:30||97.89||97.89||97.89||97.84|50
1639658680000|2021-12-16 12:44:40|||||||||11
1639658690000|2021-12-16 12:44:50|||||||||2
1639658700000|2021-12-16 12:45:00|||||||||50
1639658710000|2021-12-16 12:45:10||97.84||97.84||97.89||97.84|48
1639658720000|2021-12-16 12:45:20|97.92|97.89|97.97|97.89|98.02|97.94|97.92|97.89|123
1639658730000|2021-12-16 12:45:30|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.84|426
1639658740000|2021-12-16 12:45:40|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|134
1639658750000|2021-12-16 12:45:50|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|22
1639658760000|2021-12-16 12:46:00|97.97||97.92||97.97||97.92||315
1639658770000|2021-12-16 12:46:10|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|430
1639658780000|2021-12-16 12:46:20|||||||||69
1639658790000|2021-12-16 12:46:30|||||||||79
1639658800000|2021-12-16 12:46:40|||||||||29
1639658810000|2021-12-16 12:46:50||97.84||97.84||97.84||97.84|24
1639658820000|2021-12-16 12:47:00|98.02|97.89|98.02|97.89|98.02|97.94|97.97|97.84|270
1639658830000|2021-12-16 12:47:10||97.94||97.94||97.94||97.94|0
1639658840000|2021-12-16 12:47:20|||||||||1
1639658850000|2021-12-16 12:47:30|||||||||135
1639658860000|2021-12-16 12:47:40|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|310
1639658870000|2021-12-16 12:47:50|98.17||98.12||98.17||98.12||123
1639658880000|2021-12-16 12:48:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|277
1639658890000|2021-12-16 12:48:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|61
1639658900000|2021-12-16 12:48:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|4
1639658920000|2021-12-16 12:48:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|68
1639658930000|2021-12-16 12:48:50|||||||||1
1639658940000|2021-12-16 12:49:00|||||||||1
1639658960000|2021-12-16 12:49:20|||||||||5
1639658980000|2021-12-16 12:49:40|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|146
1639658990000|2021-12-16 12:49:50|||||||||45
1639659000000|2021-12-16 12:50:00|98.12|98.04|98.12|98.04|98.17|98.04|98.12|98.04|484
1639659010000|2021-12-16 12:50:10|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.09|96
1639659020000|2021-12-16 12:50:20|||||||||97
1639659030000|2021-12-16 12:50:30|||||||||221
1639659040000|2021-12-16 12:50:40|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|101
1639659050000|2021-12-16 12:50:50|98.12||98.12||98.17||98.12||232
1639659060000|2021-12-16 12:51:00|||||||||9
1639659070000|2021-12-16 12:51:10|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|94
1639659080000|2021-12-16 12:51:20||97.99||98.04||98.04||97.99|41
1639659090000|2021-12-16 12:51:30|||||||||1
1639659100000|2021-12-16 12:51:40|||||||||1
1639659110000|2021-12-16 12:51:50|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|84
1639659140000|2021-12-16 12:52:20|98.12|98.04|98.22|98.09|98.22|98.14|98.12|98.04|409
1639659150000|2021-12-16 12:52:30|98.17|98.14|98.17|98.09|98.17|98.14|98.17|98.09|730
1639659160000|2021-12-16 12:52:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|245
1639659170000|2021-12-16 12:52:50||97.99||98.04||98.04||97.99|46
1639659180000|2021-12-16 12:53:00|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|150
1639659190000|2021-12-16 12:53:10|98.17|98.04|98.17|98.09|98.17|98.09|98.17|98.04|608
1639659220000|2021-12-16 12:53:40|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|119
1639659240000|2021-12-16 12:54:00|||||||||1
1639659250000|2021-12-16 12:54:10|||||||||7
1639659260000|2021-12-16 12:54:20|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|544
1639659270000|2021-12-16 12:54:30|||||||||100
1639659280000|2021-12-16 12:54:40|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|301
1639659290000|2021-12-16 12:54:50|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|620
1639659300000|2021-12-16 12:55:00|98.17||98.17||98.17||98.17||0
1639659310000|2021-12-16 12:55:10||98.04||98.09||98.09||98.04|107
1639659320000|2021-12-16 12:55:20||98.04||98.09||98.09||98.04|184
1639659340000|2021-12-16 12:55:40|||||||||1001
1639659360000|2021-12-16 12:56:00|98.27|98.14|98.22|98.14|98.27|98.14|98.22|98.14|852
1639659370000|2021-12-16 12:56:10|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|406
1639659380000|2021-12-16 12:56:20|98.27||98.22||98.27||98.22||199
1639659390000|2021-12-16 12:56:30|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|171
1639659430000|2021-12-16 12:57:10|||||||||44
1639659440000|2021-12-16 12:57:20|||||||||1
1639659450000|2021-12-16 12:57:30|98.27|98.14|98.22|98.09|98.27|98.19|98.22|98.09|637
1639659460000|2021-12-16 12:57:40|98.17||98.17||98.17||98.17||99
1639659480000|2021-12-16 12:58:00|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|1758
1639659490000|2021-12-16 12:58:10|98.12|98.09|98.12|98.04|98.12|98.09|98.12|98.04|3
1639659500000|2021-12-16 12:58:20|98.17||98.17||98.17||98.17||32
1639659510000|2021-12-16 12:58:30|98.12|98.09|98.07|97.99|98.12|98.09|98.07|97.99|236
1639659530000|2021-12-16 12:58:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|91
1639659540000|2021-12-16 12:59:00|98.07||98.07||98.07||98.02||17
1639659550000|2021-12-16 12:59:10|98.02|97.99|98.17|98.09|98.17|98.09|98.02|97.94|1133
1639659560000|2021-12-16 12:59:20|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|96
1639659570000|2021-12-16 12:59:30|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|1044
1639659580000|2021-12-16 12:59:40|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|19
1639659590000|2021-12-16 12:59:50|||||||||1
1639659620000|2021-12-16 13:00:20|||||||||49
1639659630000|2021-12-16 13:00:30|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|533
1639659640000|2021-12-16 13:00:40|98.17|98.14|98.17|98.09|98.22|98.14|98.17|98.09|25
1639659650000|2021-12-16 13:00:50|||||||||1
1639659660000|2021-12-16 13:01:00|||||||||39
1639659690000|2021-12-16 13:01:30|||||||||8
1639659700000|2021-12-16 13:01:40|||||||||3
1639659720000|2021-12-16 13:02:00|||||||||145
1639659730000|2021-12-16 13:02:10|||||||||58
1639659740000|2021-12-16 13:02:20|||||||||2
1639659770000|2021-12-16 13:02:50|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|284
1639659790000|2021-12-16 13:03:10|||||||||1
1639659810000|2021-12-16 13:03:30|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|56
1639659820000|2021-12-16 13:03:40|98.07|98.04|98.07|97.99|98.07|98.04|98.07|97.99|699
1639659840000|2021-12-16 13:04:00|98.12||98.07||98.12||98.07||2
1639659860000|2021-12-16 13:04:20|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|18
1639659870000|2021-12-16 13:04:30||98.04||98.04||98.04||97.99|11
1639659880000|2021-12-16 13:04:40|||||||||52
1639659890000|2021-12-16 13:04:50|||||||||1
1639659900000|2021-12-16 13:05:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|28
1639659930000|2021-12-16 13:05:30|||||||||48
1639659940000|2021-12-16 13:05:40|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|59
1639659950000|2021-12-16 13:05:50|98.12||98.12||98.12||98.12||24
1639659970000|2021-12-16 13:06:10|||||||||50
1639659980000|2021-12-16 13:06:20|||||||||975
1639659990000|2021-12-16 13:06:30|||||||||1
1639660010000|2021-12-16 13:06:50|98.17||98.17||98.17||98.12||22
1639660020000|2021-12-16 13:07:00|98.12||98.12||98.17||98.12||27
1639660030000|2021-12-16 13:07:10|98.17||98.17||98.17||98.12||0
1639660040000|2021-12-16 13:07:20|98.12||98.12||98.17||98.12||1
1639660050000|2021-12-16 13:07:30|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|1
1639660060000|2021-12-16 13:07:40|98.17||98.17||98.17||98.12||0
1639660080000|2021-12-16 13:08:00||98.09||98.09||98.09||98.09|55
1639660090000|2021-12-16 13:08:10|||||||||1
1639660100000|2021-12-16 13:08:20|98.22||98.22||98.22||98.22||1
1639660110000|2021-12-16 13:08:30|98.17||98.17||98.22||98.17||0
1639660120000|2021-12-16 13:08:40|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|327
1639660130000|2021-12-16 13:08:50|98.12||98.12||98.12||98.12||0
1639660140000|2021-12-16 13:09:00|||||||||3
1639660160000|2021-12-16 13:09:20||97.99||98.04||98.04||97.99|204
1639660190000|2021-12-16 13:09:50|||||||||1
1639660200000|2021-12-16 13:10:00||97.99||97.99||98.04||97.99|62
1639660220000|2021-12-16 13:10:20||98.04||98.04||98.04||98.04|12
1639660240000|2021-12-16 13:10:40|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|185
1639660280000|2021-12-16 13:11:20|||||||||1
1639660290000|2021-12-16 13:11:30|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|82
1639660300000|2021-12-16 13:11:40|98.07|98.04|98.12|98.04|98.12|98.04|98.07|98.04|12
1639660310000|2021-12-16 13:11:50|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|0
1639660340000|2021-12-16 13:12:20|||||||||1
1639660360000|2021-12-16 13:12:40|||||||||42
1639660380000|2021-12-16 13:13:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|14
1639660390000|2021-12-16 13:13:10|98.07|97.99|98.07|97.99|98.12|97.99|98.07|97.99|4
1639660400000|2021-12-16 13:13:20|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|42
1639660410000|2021-12-16 13:13:30|98.07||98.07||98.07||98.07||0
1639660440000|2021-12-16 13:14:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|221
1639660450000|2021-12-16 13:14:10|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|6
1639660460000|2021-12-16 13:14:20|98.02|97.94|98.07|97.94|98.07|97.94|98.02|97.94|0
1639660470000|2021-12-16 13:14:30|98.02||98.02||98.07||98.02||1
1639660490000|2021-12-16 13:14:50|||||||||51
1639660510000|2021-12-16 13:15:10|||||||||53
1639660520000|2021-12-16 13:15:20|||||||||93
1639660540000|2021-12-16 13:15:40|||||||||1
1639660560000|2021-12-16 13:16:00|||||||||70
1639660580000|2021-12-16 13:16:20|98.07||98.07||98.07||98.07||30
1639660590000|2021-12-16 13:16:30|98.02||98.02||98.02||98.02||0
1639660600000|2021-12-16 13:16:40|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|5649
1639660610000|2021-12-16 13:16:50|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|2747
1639660630000|2021-12-16 13:17:10|||||||||10001
1639660640000|2021-12-16 13:17:20|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|10019
1639660650000|2021-12-16 13:17:30|||||||||40
1639660660000|2021-12-16 13:17:40|98.12||98.07||98.12||98.07||133
1639660670000|2021-12-16 13:17:50|98.12||98.07||98.12||98.07||20
1639660680000|2021-12-16 13:18:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|106
1639660690000|2021-12-16 13:18:10|98.12||98.07||98.12||98.07||152
1639660710000|2021-12-16 13:18:30|||||||||25
1639660730000|2021-12-16 13:18:50||97.94||97.94||97.99||97.94|110
1639660740000|2021-12-16 13:19:00|98.02||98.02||98.02||98.02||0
1639660750000|2021-12-16 13:19:10|||||||||2
1639660770000|2021-12-16 13:19:30|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.99|7
1639660780000|2021-12-16 13:19:40||97.94||97.94||97.99||97.94|56
1639660800000|2021-12-16 13:20:00||97.99||97.94||97.99||97.94|328
1639660810000|2021-12-16 13:20:10||97.99||97.99||97.99||97.94|0
1639660830000|2021-12-16 13:20:30|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|28
1639660840000|2021-12-16 13:20:40|98.07||98.07||98.07||98.07||0
1639660850000|2021-12-16 13:20:50|||||||||1
1639660870000|2021-12-16 13:21:10|||||||||1
1639660890000|2021-12-16 13:21:30|||||||||1
1639660900000|2021-12-16 13:21:40|98.12||98.12||98.12||98.12||5
1639660910000|2021-12-16 13:21:50|98.07||98.07||98.12||98.07||0
1639660920000|2021-12-16 13:22:00|98.12|98.04|98.12|98.04|98.12|98.04|98.07|98.04|23
1639660930000|2021-12-16 13:22:10||97.99||97.99||97.99||97.99|5
1639660940000|2021-12-16 13:22:20|98.07||98.07||98.07||98.07||0
1639660950000|2021-12-16 13:22:30|||||||||1
1639660960000|2021-12-16 13:22:40|98.12||98.12||98.12||98.07||3
1639660970000|2021-12-16 13:22:50||98.04||97.99||98.04||97.99|9
1639660980000|2021-12-16 13:23:00||98.04||97.99||98.04||97.99|9
1639660990000|2021-12-16 13:23:10||98.04||98.04||98.04||98.04|9
1639661000000|2021-12-16 13:23:20||97.99||98.04||98.04||97.99|8
1639661010000|2021-12-16 13:23:30||97.99||98.04||98.04||97.99|12
1639661020000|2021-12-16 13:23:40||97.99||98.04||98.04||97.99|33
1639661050000|2021-12-16 13:24:10|||||||||1
1639661060000|2021-12-16 13:24:20|98.17||98.12||98.17||98.12||226
1639661070000|2021-12-16 13:24:30|98.17||98.12||98.17||98.12||6
1639661100000|2021-12-16 13:25:00|98.17||98.12||98.17||98.12||41
1639661110000|2021-12-16 13:25:10|98.17||98.17||98.17||98.17||451
1639661120000|2021-12-16 13:25:20||98.09||98.09||98.09||98.09|16
1639661130000|2021-12-16 13:25:30|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|1
1639661140000|2021-12-16 13:25:40|98.17||98.12||98.17||98.12||9
1639661200000|2021-12-16 13:26:40|||||||||1
1639661240000|2021-12-16 13:27:20|98.17||98.17||98.17||98.17||25
1639661250000|2021-12-16 13:27:30|||||||||1
1639661260000|2021-12-16 13:27:40|98.12||98.12||98.12||98.12||2
1639661270000|2021-12-16 13:27:50|||||||||51
1639661280000|2021-12-16 13:28:00|||||||||86
1639661300000|2021-12-16 13:28:20|||||||||1
1639661340000|2021-12-16 13:29:00|||||||||5
1639661350000|2021-12-16 13:29:10|||||||||1
1639661370000|2021-12-16 13:29:30||97.99||98.04||98.04||97.99|26
1639661390000|2021-12-16 13:29:50|98.17||98.17||98.17||98.17||83
1639661400000|2021-12-16 13:30:00|98.12||98.17||98.17||98.12||126
1639661410000|2021-12-16 13:30:10|98.12|98.09|98.17|98.09|98.17|98.09|98.12|98.09|241
1639661420000|2021-12-16 13:30:20|||||||||18
1639661430000|2021-12-16 13:30:30|98.22|98.14|98.22|98.09|98.22|98.14|98.22|98.09|174
1639661440000|2021-12-16 13:30:40|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.09|1
1639661450000|2021-12-16 13:30:50|||||||||1
1639661460000|2021-12-16 13:31:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|18
1639661470000|2021-12-16 13:31:10|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|3
1639661480000|2021-12-16 13:31:20|||||||||188
1639661520000|2021-12-16 13:32:00|98.12|98.04|98.12|98.04|98.17|98.09|98.12|98.04|37
1639661530000|2021-12-16 13:32:10|||||||||325
1639661540000|2021-12-16 13:32:20|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|59
1639661550000|2021-12-16 13:32:30||98.04||98.04||98.04||97.99|29
1639661560000|2021-12-16 13:32:40||97.99||97.99||97.99||97.99|3
1639661570000|2021-12-16 13:32:50||98.04||98.04||98.04||98.04|9
1639661580000|2021-12-16 13:33:00||97.99||98.04||98.04||97.99|28
1639661590000|2021-12-16 13:33:10|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|25
1639661610000|2021-12-16 13:33:30|98.07||98.12||98.12||98.07||1
1639661620000|2021-12-16 13:33:40||98.04||98.04||98.04||98.04|0
1639661630000|2021-12-16 13:33:50|98.17||98.17||98.17||98.17||11
1639661640000|2021-12-16 13:34:00|98.12||98.12||98.17||98.12||5
1639661650000|2021-12-16 13:34:10|98.17||98.12||98.17||98.12||0
1639661660000|2021-12-16 13:34:20|98.07|97.99|98.12|97.99|98.12|97.99|98.07|97.99|3
1639661670000|2021-12-16 13:34:30|98.07||98.07||98.12||98.07||0
1639661680000|2021-12-16 13:34:40||97.94||97.94||97.94||97.94|31
1639661690000|2021-12-16 13:34:50||97.99||97.94||97.99||97.94|0
1639661700000|2021-12-16 13:35:00||97.99||97.99||97.99||97.94|2
1639661720000|2021-12-16 13:35:20|98.12||98.12||98.12||98.12||7
1639661730000|2021-12-16 13:35:30|98.07||98.07||98.12||98.07||0
1639661740000|2021-12-16 13:35:40|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|0
1639661750000|2021-12-16 13:35:50|98.07||98.12||98.12||98.07||0
1639661760000|2021-12-16 13:36:00|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|16
1639661770000|2021-12-16 13:36:10||97.94||97.94||97.94||97.94|2
1639661780000|2021-12-16 13:36:20|98.02||98.02||98.02||98.02||0
1639661790000|2021-12-16 13:36:30|98.07||98.07||98.07||98.07||40
1639661800000|2021-12-16 13:36:40||97.99||97.94||97.99||97.94|0
1639661810000|2021-12-16 13:36:50|98.02||98.02||98.02||98.02||1
1639661820000|2021-12-16 13:37:00|98.07||98.07||98.07||98.02||21
1639661840000|2021-12-16 13:37:20||97.99||97.94||97.99||97.94|0
1639661850000|2021-12-16 13:37:30|98.02||98.02||98.07||98.02||0
1639661860000|2021-12-16 13:37:40|||||||||27
1639661870000|2021-12-16 13:37:50|98.07||98.02||98.07||98.02||0
1639661880000|2021-12-16 13:38:00|98.07||98.02||98.07||98.02||6
1639661890000|2021-12-16 13:38:10||97.89||97.94||97.94||97.89|45
1639661900000|2021-12-16 13:38:20||97.89||97.94||97.94||97.89|0
1639661910000|2021-12-16 13:38:30||97.89||97.94||97.94||97.89|0
1639661970000|2021-12-16 13:39:30||97.89||97.89||97.94||97.89|11
1639661980000|2021-12-16 13:39:40||97.94||97.94||97.94||97.89|0
1639662000000|2021-12-16 13:40:00||97.89||97.89||97.94||97.89|11
1639662010000|2021-12-16 13:40:10||97.94||97.94||97.94||97.89|9
1639662030000|2021-12-16 13:40:30|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|9
1639662040000|2021-12-16 13:40:40||97.89||97.94||97.94||97.89|1
1639662060000|2021-12-16 13:41:00||97.89||97.94||97.94||97.89|8
1639662070000|2021-12-16 13:41:10|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|1206
1639662080000|2021-12-16 13:41:20|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|1699
1639662090000|2021-12-16 13:41:30|||||||||301
1639662100000|2021-12-16 13:41:40|||||||||64
1639662120000|2021-12-16 13:42:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|13
1639662130000|2021-12-16 13:42:10|||||||||8
1639662150000|2021-12-16 13:42:30|||||||||3001
1639662190000|2021-12-16 13:43:10|98.02||98.02||98.02||98.02||33
1639662200000|2021-12-16 13:43:20||97.94||97.89||97.94||97.89|0
1639662210000|2021-12-16 13:43:30||97.94||97.89||97.94||97.89|11
1639662220000|2021-12-16 13:43:40||97.94||97.94||97.94||97.94|0
1639662230000|2021-12-16 13:43:50||97.89||97.94||97.94||97.89|0
1639662240000|2021-12-16 13:44:00||97.89||97.89||97.89||97.89|7
1639662250000|2021-12-16 13:44:10||97.94||97.89||97.94||97.89|0
1639662260000|2021-12-16 13:44:20|97.97|97.94|98.02|97.94|98.02|97.94|97.97|97.94|49
1639662290000|2021-12-16 13:44:50|||||||||243
1639662300000|2021-12-16 13:45:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|216
1639662310000|2021-12-16 13:45:10|||||||||15
1639662320000|2021-12-16 13:45:20|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|139
1639662330000|2021-12-16 13:45:30|97.97|97.89|97.97|97.84|97.97|97.89|97.97|97.84|18
1639662340000|2021-12-16 13:45:40|97.92|97.89|97.92|97.84|97.92|97.89|97.92|97.84|26
1639662350000|2021-12-16 13:45:50|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|94
1639662360000|2021-12-16 13:46:00||97.74||97.79||97.79||97.74|6
1639662380000|2021-12-16 13:46:20|97.82|97.74|97.82|97.74|97.82|97.79|97.82|97.74|20
1639662410000|2021-12-16 13:46:50|||||||||2
1639662420000|2021-12-16 13:47:00||97.69||97.74||97.74||97.69|28
1639662430000|2021-12-16 13:47:10|||||||||11
1639662440000|2021-12-16 13:47:20||97.69||97.74||97.74||97.69|13
1639662450000|2021-12-16 13:47:30|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|39
1639662460000|2021-12-16 13:47:40|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|11
1639662470000|2021-12-16 13:47:50||97.69||97.74||97.74||97.69|35
1639662480000|2021-12-16 13:48:00|97.77|97.69|97.82|97.69|97.82|97.74|97.77|97.69|20
1639662490000|2021-12-16 13:48:10|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|1365
1639662500000|2021-12-16 13:48:20|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|66
1639662510000|2021-12-16 13:48:30|97.72|97.64|97.77|97.69|97.77|97.69|97.72|97.64|111
1639662520000|2021-12-16 13:48:40||97.64||97.64||97.69||97.64|83
1639662530000|2021-12-16 13:48:50||97.69||97.69||97.69||97.64|21
1639662540000|2021-12-16 13:49:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|74
1639662550000|2021-12-16 13:49:10|||||||||64
1639662560000|2021-12-16 13:49:20|||||||||2
1639662570000|2021-12-16 13:49:30|||||||||10
1639662580000|2021-12-16 13:49:40|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|19
1639662590000|2021-12-16 13:49:50|97.82||97.82||97.82||97.82||10
1639662600000|2021-12-16 13:50:00|||||||||3
1639662610000|2021-12-16 13:50:10|97.87||97.87||97.87||97.87||2
1639662620000|2021-12-16 13:50:20|97.82|97.79|97.87|97.79|97.87|97.79|97.82|97.79|9
1639662630000|2021-12-16 13:50:30|||||||||8
1639662650000|2021-12-16 13:50:50||97.74||97.74||97.79||97.74|22
1639662660000|2021-12-16 13:51:00|97.82|97.79|97.87|97.74|97.87|97.79|97.82|97.74|27
1639662670000|2021-12-16 13:51:10||97.79||97.79||97.79||97.74|0
1639662690000|2021-12-16 13:51:30|||||||||8
1639662700000|2021-12-16 13:51:40|||||||||6
1639662720000|2021-12-16 13:52:00|97.92||97.87||97.92||97.87||0
1639662730000|2021-12-16 13:52:10|||||||||2
1639662740000|2021-12-16 13:52:20|97.92||97.92||97.92||97.87||0
1639662750000|2021-12-16 13:52:30|97.87||97.92||97.92||97.87||0
1639662760000|2021-12-16 13:52:40||97.84||97.84||97.84||97.79|8
1639662770000|2021-12-16 13:52:50||97.79||97.79||97.79||97.79|23
1639662780000|2021-12-16 13:53:00|97.87|97.84|97.87|97.79|97.92|97.84|97.87|97.79|2
1639662790000|2021-12-16 13:53:10|97.92||97.92||97.92||97.92||3
1639662800000|2021-12-16 13:53:20|97.87||97.92||97.92||97.87||0
1639662810000|2021-12-16 13:53:30|97.87||97.87||97.92||97.87||2
1639662820000|2021-12-16 13:53:40|97.92||97.87||97.92||97.87||1
1639662840000|2021-12-16 13:54:00|||||||||1
1639662850000|2021-12-16 13:54:10|||||||||1
1639662860000|2021-12-16 13:54:20|||||||||4
1639662870000|2021-12-16 13:54:30|||||||||5
1639662890000|2021-12-16 13:54:50|||||||||5
1639662900000|2021-12-16 13:55:00|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|13
1639662910000|2021-12-16 13:55:10||97.79||97.74||97.79||97.74|0
1639662920000|2021-12-16 13:55:20||97.79||97.79||97.79||97.79|3
1639662930000|2021-12-16 13:55:30|||||||||4
1639662950000|2021-12-16 13:55:50|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|7
1639662960000|2021-12-16 13:56:00|97.87||97.82||97.87||97.82||10
1639662970000|2021-12-16 13:56:10|97.87||97.87||97.87||97.87||5
1639662980000|2021-12-16 13:56:20|97.82||97.87||97.87||97.82||1
1639662990000|2021-12-16 13:56:30|97.82||97.82||97.87||97.82||2
1639663000000|2021-12-16 13:56:40|97.87||97.82||97.87||97.82||2
1639663010000|2021-12-16 13:56:50|||||||||2
1639663020000|2021-12-16 13:57:00|||||||||3
1639663030000|2021-12-16 13:57:10|||||||||4
1639663040000|2021-12-16 13:57:20|||||||||3
1639663070000|2021-12-16 13:57:50|||||||||3
1639663080000|2021-12-16 13:58:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|23
1639663090000|2021-12-16 13:58:10|||||||||5
1639663100000|2021-12-16 13:58:20||97.74||97.79||97.79||97.74|18
1639663110000|2021-12-16 13:58:30||97.74||97.79||97.79||97.74|7
1639663120000|2021-12-16 13:58:40|||||||||3
1639663130000|2021-12-16 13:58:50|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|0
1639663140000|2021-12-16 13:59:00|||||||||1
1639663150000|2021-12-16 13:59:10|||||||||2
1639663160000|2021-12-16 13:59:20|||||||||3
1639663180000|2021-12-16 13:59:40|||||||||1
1639663190000|2021-12-16 13:59:50|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|0
1639663200000|2021-12-16 14:00:00|97.77|97.69|97.67|97.59|97.77|97.69|97.67|97.59|671
1639663210000|2021-12-16 14:00:10|97.62|97.54|97.57|97.49|97.67|97.59|97.57|97.49|755
1639663220000|2021-12-16 14:00:20|97.62|97.54|97.72|97.64|97.77|97.64|97.62|97.54|125
1639663230000|2021-12-16 14:00:30|97.77||97.72||97.77||97.72||0
1639663240000|2021-12-16 14:00:40|||||||||80
1639663250000|2021-12-16 14:00:50|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|22
1639663260000|2021-12-16 14:01:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|22
1639663270000|2021-12-16 14:01:10||97.69||97.74||97.74||97.69|2
1639663280000|2021-12-16 14:01:20||97.69||97.69||97.74||97.69|8
1639663290000|2021-12-16 14:01:30||97.74||97.74||97.74||97.74|29
1639663300000|2021-12-16 14:01:40|97.87||97.82||97.87||97.82||2
1639663310000|2021-12-16 14:01:50|||||||||9
1639663320000|2021-12-16 14:02:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|23
1639663330000|2021-12-16 14:02:10|97.87||97.82||97.87||97.82||2
1639663340000|2021-12-16 14:02:20||97.69||97.69||97.69||97.69|11
1639663350000|2021-12-16 14:02:30|97.77||97.77||97.82||97.77||0
1639663360000|2021-12-16 14:02:40|||||||||10
1639663370000|2021-12-16 14:02:50|97.82|97.64|97.72|97.64|97.82|97.69|97.72|97.64|80
1639663380000|2021-12-16 14:03:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|1
1639663410000|2021-12-16 14:03:30|97.82|97.64|97.77|97.64|97.82|97.64|97.77|97.64|135
1639663420000|2021-12-16 14:03:40|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|9
1639663440000|2021-12-16 14:04:00|97.77||97.72||97.77||97.72||104
1639663450000|2021-12-16 14:04:10|||||||||3
1639663460000|2021-12-16 14:04:20|||||||||17
1639663500000|2021-12-16 14:05:00|97.67|97.59|97.72|97.59|97.72|97.64|97.67|97.59|12
1639663510000|2021-12-16 14:05:10||97.64||97.64||97.64||97.64|0
1639663520000|2021-12-16 14:05:20|||||||||50
1639663530000|2021-12-16 14:05:30||97.59||97.59||97.59||97.59|2
1639663540000|2021-12-16 14:05:40|97.67|97.64|97.72|97.59|97.72|97.64|97.67|97.59|0
1639663550000|2021-12-16 14:05:50|97.67||97.67||97.72||97.67||0
1639663560000|2021-12-16 14:06:00|97.72||97.72||97.72||97.72||0
1639663570000|2021-12-16 14:06:10|97.67||97.67||97.67||97.67||3
1639663580000|2021-12-16 14:06:20|||||||||1
1639663590000|2021-12-16 14:06:30|||||||||17
1639663610000|2021-12-16 14:06:50|||||||||372
1639663620000|2021-12-16 14:07:00|||||||||144
1639663630000|2021-12-16 14:07:10||97.54||97.59||97.59||97.54|13
1639663640000|2021-12-16 14:07:20||97.54||97.59||97.59||97.54|7
1639663650000|2021-12-16 14:07:30||97.54||97.59||97.59||97.54|12
1639663660000|2021-12-16 14:07:40||97.54||97.59||97.59||97.54|2
1639663680000|2021-12-16 14:08:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|2
1639663700000|2021-12-16 14:08:20|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|55
1639663740000|2021-12-16 14:09:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|56
1639663750000|2021-12-16 14:09:10||97.49||97.54||97.54||97.49|186
1639663770000|2021-12-16 14:09:30|||||||||2
1639663780000|2021-12-16 14:09:40|||||||||5
1639663790000|2021-12-16 14:09:50||97.49||97.54||97.54||97.49|8
1639663800000|2021-12-16 14:10:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|6
1639663810000|2021-12-16 14:10:10|97.62||97.57||97.62||97.57||0
1639663830000|2021-12-16 14:10:30|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|155
1639663840000|2021-12-16 14:10:40|97.52||97.52||97.52||97.52||50
1639663850000|2021-12-16 14:10:50|97.57||97.52||97.57||97.52||10
1639663870000|2021-12-16 14:11:10|||||||||1
1639663880000|2021-12-16 14:11:20|||||||||1
1639663890000|2021-12-16 14:11:30|||||||||2058
1639663920000|2021-12-16 14:12:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|85
1639663930000|2021-12-16 14:12:10|||||||||1
1639663950000|2021-12-16 14:12:30|||||||||1
1639663970000|2021-12-16 14:12:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|60
1639663980000|2021-12-16 14:13:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|6
1639664050000|2021-12-16 14:14:10||97.39||97.39||97.39||97.39|38
1639664060000|2021-12-16 14:14:20|97.47||97.47||97.47||97.47||0
1639664080000|2021-12-16 14:14:40|97.42|97.34|97.47|97.34|97.47|97.34|97.42|97.34|21
1639664090000|2021-12-16 14:14:50||97.39||97.39||97.39||97.39|30
1639664100000|2021-12-16 14:15:00|97.42|97.29|97.42|97.29|97.42|97.29|97.42|97.29|36
1639664110000|2021-12-16 14:15:10|97.47|97.34|97.42|97.34|97.47|97.39|97.42|97.34|61
1639664120000|2021-12-16 14:15:20|||||||||10
1639664130000|2021-12-16 14:15:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|32
1639664140000|2021-12-16 14:15:40|97.42||97.37||97.42||97.37||3
1639664150000|2021-12-16 14:15:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|120
1639664190000|2021-12-16 14:16:30||97.29||97.34||97.34||97.29|222
1639664200000|2021-12-16 14:16:40||97.29||97.34||97.34||97.29|5
1639664210000|2021-12-16 14:16:50|||||||||1
1639664230000|2021-12-16 14:17:10|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|280
1639664240000|2021-12-16 14:17:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|0
1639664250000|2021-12-16 14:17:30|97.42||97.42||97.42||97.37||11
1639664260000|2021-12-16 14:17:40||97.34||97.34||97.34||97.34|0
1639664270000|2021-12-16 14:17:50|||||||||1
1639664280000|2021-12-16 14:18:00|||||||||187
1639664310000|2021-12-16 14:18:30|||||||||1
1639664320000|2021-12-16 14:18:40|||||||||68
1639664340000|2021-12-16 14:19:00|97.47||97.42||97.47||97.42||58
1639664350000|2021-12-16 14:19:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|10
1639664360000|2021-12-16 14:19:20|97.52||97.47||97.52||97.47||113
1639664380000|2021-12-16 14:19:40|97.52||97.47||97.52||97.47||9
1639664390000|2021-12-16 14:19:50|97.52||97.52||97.52||97.52||1
1639664400000|2021-12-16 14:20:00|97.47|97.44|97.47|97.39|97.47|97.44|97.47|97.39|3
1639664410000|2021-12-16 14:20:10|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|0
1639664420000|2021-12-16 14:20:20||97.44||97.39||97.44||97.39|0
1639664430000|2021-12-16 14:20:30|97.47|97.44|97.52|97.39|97.52|97.44|97.47|97.39|119
1639664440000|2021-12-16 14:20:40|97.47||97.47||97.47||97.47||1
1639664460000|2021-12-16 14:21:00|||||||||14
1639664470000|2021-12-16 14:21:10|97.52||97.47||97.52||97.47||2
1639664480000|2021-12-16 14:21:20|97.52||97.52||97.52||97.52||9
1639664490000|2021-12-16 14:21:30|97.47||97.47||97.47||97.47||1
1639664510000|2021-12-16 14:21:50|||||||||4
1639664520000|2021-12-16 14:22:00|||||||||42
1639664530000|2021-12-16 14:22:10|||||||||2
1639664560000|2021-12-16 14:22:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.39|42
1639664580000|2021-12-16 14:23:00||97.39||97.39||97.44||97.39|71
1639664590000|2021-12-16 14:23:10||97.44||97.44||97.44||97.44|21
1639664620000|2021-12-16 14:23:40|||||||||1
1639664640000|2021-12-16 14:24:00|||||||||27
1639664650000|2021-12-16 14:24:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|40
1639664660000|2021-12-16 14:24:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|305
1639664680000|2021-12-16 14:24:40||97.29||97.29||97.29||97.29|76
1639664690000|2021-12-16 14:24:50|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|71
1639664700000|2021-12-16 14:25:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|269
1639664710000|2021-12-16 14:25:10|97.37|97.29|97.37|97.29|97.37|97.34|97.37|97.29|37
1639664730000|2021-12-16 14:25:30|||||||||12
1639664740000|2021-12-16 14:25:40|97.42||97.42||97.42||97.42||11
1639664760000|2021-12-16 14:26:00|97.37|97.34|97.42|97.29|97.42|97.34|97.37|97.29|20
1639664770000|2021-12-16 14:26:10|97.37||97.37||97.37||97.37||0
1639664790000|2021-12-16 14:26:30|||||||||1
1639664810000|2021-12-16 14:26:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|34
1639664820000|2021-12-16 14:27:00|||||||||34
1639664830000|2021-12-16 14:27:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|127
1639664880000|2021-12-16 14:28:00|||||||||23
1639664890000|2021-12-16 14:28:10|||||||||1
1639664900000|2021-12-16 14:28:20|||||||||1
1639664920000|2021-12-16 14:28:40|||||||||59
1639664930000|2021-12-16 14:28:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|12
1639664940000|2021-12-16 14:29:00|||||||||90
1639664950000|2021-12-16 14:29:10|||||||||51
1639664960000|2021-12-16 14:29:20|97.52||97.47||97.52||97.47||152
1639664970000|2021-12-16 14:29:30||97.34||97.34||97.34||97.34|36
1639664980000|2021-12-16 14:29:40||97.39||97.34||97.39||97.34|6
1639664990000|2021-12-16 14:29:50|97.42||97.42||97.42||97.42||0
1639665000000|2021-12-16 14:30:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|31
1639665010000|2021-12-16 14:30:10|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|151
1639665020000|2021-12-16 14:30:20|97.47||97.42||97.47||97.42||0
1639665030000|2021-12-16 14:30:30|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|5
1639665040000|2021-12-16 14:30:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|79
1639665060000|2021-12-16 14:31:00|97.47|97.39|97.57|97.49|97.62|97.54|97.47|97.39|292
1639665070000|2021-12-16 14:31:10|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|97
1639665080000|2021-12-16 14:31:20|97.52|97.44|97.57|97.44|97.57|97.49|97.52|97.44|37
1639665090000|2021-12-16 14:31:30|97.52||97.52||97.52||97.52||0
1639665100000|2021-12-16 14:31:40|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|58
1639665110000|2021-12-16 14:31:50|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|139
1639665120000|2021-12-16 14:32:00|97.47|97.44|97.57|97.44|97.57|97.44|97.47|97.44|35
1639665130000|2021-12-16 14:32:10|97.52|97.49|97.57|97.49|97.57|97.49|97.52|97.44|14
1639665140000|2021-12-16 14:32:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|7
1639665160000|2021-12-16 14:32:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|65
1639665170000|2021-12-16 14:32:50|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|74
1639665180000|2021-12-16 14:33:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|18
1639665190000|2021-12-16 14:33:10|97.47|97.39|97.47|97.34|97.47|97.39|97.42|97.34|134
1639665200000|2021-12-16 14:33:20|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|45
1639665210000|2021-12-16 14:33:30|97.42|97.29|97.42|97.29|97.42|97.34|97.37|97.29|228
1639665220000|2021-12-16 14:33:40|97.37||97.37||97.42||97.37||0
1639665230000|2021-12-16 14:33:50|||||||||2
1639665240000|2021-12-16 14:34:00||97.24||97.29||97.29||97.24|38
1639665250000|2021-12-16 14:34:10|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|73
1639665260000|2021-12-16 14:34:20|97.32|97.29|97.32|97.24|97.37|97.29|97.32|97.24|5
1639665270000|2021-12-16 14:34:30|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|0
1639665280000|2021-12-16 14:34:40||97.29||97.24||97.29||97.24|49
1639665290000|2021-12-16 14:34:50|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|35
1639665300000|2021-12-16 14:35:00||97.24||97.24||97.29||97.24|73
1639665310000|2021-12-16 14:35:10|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|90
1639665320000|2021-12-16 14:35:20|97.42||97.37||97.42||97.37||5
1639665330000|2021-12-16 14:35:30|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|30
1639665340000|2021-12-16 14:35:40|97.37||97.37||97.37||97.37||0
1639665350000|2021-12-16 14:35:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|35
1639665360000|2021-12-16 14:36:00|97.37|97.29|97.37|97.24|97.42|97.29|97.37|97.24|102
1639665370000|2021-12-16 14:36:10|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|83
1639665380000|2021-12-16 14:36:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|2
1639665400000|2021-12-16 14:36:40|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|211
1639665410000|2021-12-16 14:36:50||97.24||97.24||97.24||97.24|5
1639665420000|2021-12-16 14:37:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|111
1639665430000|2021-12-16 14:37:10|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|7
1639665440000|2021-12-16 14:37:20||97.29||97.29||97.29||97.29|0
1639665460000|2021-12-16 14:37:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|111
1639665470000|2021-12-16 14:37:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.24|9
1639665480000|2021-12-16 14:38:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|71
1639665490000|2021-12-16 14:38:10|97.37||97.32||97.37||97.32||50
1639665520000|2021-12-16 14:38:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|90
1639665530000|2021-12-16 14:38:50|97.42||97.37||97.42||97.37||63
1639665540000|2021-12-16 14:39:00|||||||||1
1639665550000|2021-12-16 14:39:10|||||||||41
1639665560000|2021-12-16 14:39:20|97.42||97.42||97.42||97.37||297
1639665570000|2021-12-16 14:39:30|97.37||97.37||97.42||97.37||0
1639665580000|2021-12-16 14:39:40|||||||||1
1639665600000|2021-12-16 14:40:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|142
1639665610000|2021-12-16 14:40:10||97.29||97.29||97.29||97.24|73
1639665640000|2021-12-16 14:40:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|22
1639665650000|2021-12-16 14:40:50|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|143
1639665660000|2021-12-16 14:41:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|393
1639665670000|2021-12-16 14:41:10||97.19||97.24||97.24||97.19|222
1639665680000|2021-12-16 14:41:20|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|27
1639665690000|2021-12-16 14:41:30||97.14||97.19||97.19||97.14|52
1639665720000|2021-12-16 14:42:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|108
1639665750000|2021-12-16 14:42:30|||||||||1
1639665760000|2021-12-16 14:42:40|||||||||1
1639665770000|2021-12-16 14:42:50|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|59
1639665780000|2021-12-16 14:43:00|||||||||9
1639665790000|2021-12-16 14:43:10|97.32||97.32||97.32||97.32||26
1639665800000|2021-12-16 14:43:20|97.27||97.32||97.32||97.27||14
1639665810000|2021-12-16 14:43:30|97.27||97.27||97.32||97.27||0
1639665820000|2021-12-16 14:43:40|97.32||97.32||97.32||97.27||32
1639665830000|2021-12-16 14:43:50|97.27||97.32||97.32||97.27||24
1639665840000|2021-12-16 14:44:00|97.27||97.27||97.27||97.27||2
1639665850000|2021-12-16 14:44:10||97.14||97.19||97.19||97.14|8
1639665860000|2021-12-16 14:44:20|97.22|97.14|97.27|97.14|97.27|97.14|97.22|97.14|0
1639665870000|2021-12-16 14:44:30|97.22|97.19|97.27|97.14|97.27|97.19|97.22|97.14|5
1639665880000|2021-12-16 14:44:40||97.19||97.14||97.19||97.14|13
1639665890000|2021-12-16 14:44:50||97.19||97.19||97.19||97.14|91
1639665910000|2021-12-16 14:45:10|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|96
1639665920000|2021-12-16 14:45:20|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.24|140
1639665930000|2021-12-16 14:45:30|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|0
1639665940000|2021-12-16 14:45:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|33
1639665950000|2021-12-16 14:45:50||97.24||97.29||97.29||97.24|0
1639665970000|2021-12-16 14:46:10|||||||||5
1639665980000|2021-12-16 14:46:20|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|47
1639665990000|2021-12-16 14:46:30|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|0
1639666020000|2021-12-16 14:47:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|115
1639666030000|2021-12-16 14:47:10|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|26
1639666040000|2021-12-16 14:47:20|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|10
1639666050000|2021-12-16 14:47:30|97.37|97.19|97.32|97.19|97.37|97.24|97.32|97.19|6
1639666060000|2021-12-16 14:47:40|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.24|0
1639666070000|2021-12-16 14:47:50|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.29|40
1639666090000|2021-12-16 14:48:10|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|9
1639666100000|2021-12-16 14:48:20|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|20
1639666120000|2021-12-16 14:48:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|93
1639666130000|2021-12-16 14:48:50|97.47|97.39|97.47|97.34|97.47|97.39|97.47|97.34|63
1639666140000|2021-12-16 14:49:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|22
1639666150000|2021-12-16 14:49:10|97.42|97.34|97.42|97.34|97.47|97.34|97.42|97.34|3
1639666160000|2021-12-16 14:49:20|97.47||97.42||97.47||97.42||5
1639666170000|2021-12-16 14:49:30|97.47||97.47||97.47||97.47||2
1639666180000|2021-12-16 14:49:40|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|0
1639666200000|2021-12-16 14:50:00|||||||||1102
1639666210000|2021-12-16 14:50:10|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|90
1639666220000|2021-12-16 14:50:20|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|38
1639666230000|2021-12-16 14:50:30|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|53
1639666240000|2021-12-16 14:50:40||97.24||97.29||97.29||97.24|4
1639666250000|2021-12-16 14:50:50||97.24||97.24||97.24||97.24|33
1639666260000|2021-12-16 14:51:00|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|9
1639666270000|2021-12-16 14:51:10|||||||||2
1639666280000|2021-12-16 14:51:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|60
1639666310000|2021-12-16 14:51:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|31
1639666320000|2021-12-16 14:52:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|33
1639666330000|2021-12-16 14:52:10|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|35
1639666340000|2021-12-16 14:52:20|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|40
1639666350000|2021-12-16 14:52:30|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|0
1639666360000|2021-12-16 14:52:40||97.29||97.29||97.29||97.29|2
1639666370000|2021-12-16 14:52:50|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|31
1639666380000|2021-12-16 14:53:00|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|18
1639666390000|2021-12-16 14:53:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|72
1639666400000|2021-12-16 14:53:20|||||||||1
1639666430000|2021-12-16 14:53:50|||||||||2
1639666440000|2021-12-16 14:54:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|19
1639666450000|2021-12-16 14:54:10|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|34
1639666460000|2021-12-16 14:54:20|97.32||97.27||97.32||97.27||3
1639666470000|2021-12-16 14:54:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|0
1639666490000|2021-12-16 14:54:50|97.27|97.19|97.32|97.19|97.32|97.19|97.27|97.19|68
1639666500000|2021-12-16 14:55:00|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|8
1639666510000|2021-12-16 14:55:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|23
1639666520000|2021-12-16 14:55:20|||||||||2
1639666530000|2021-12-16 14:55:30||97.19||97.19||97.19||97.19|1
1639666540000|2021-12-16 14:55:40|97.27|97.14|97.22|97.14|97.27|97.14|97.22|97.14|2
1639666550000|2021-12-16 14:55:50|97.17|97.09|97.22|97.09|97.22|97.14|97.17|97.09|22
1639666560000|2021-12-16 14:56:00|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|21
1639666570000|2021-12-16 14:56:10|97.17|97.14|97.17|97.09|97.22|97.14|97.17|97.09|0
1639666580000|2021-12-16 14:56:20|||||||||3
1639666600000|2021-12-16 14:56:40|||||||||1
1639666610000|2021-12-16 14:56:50|||||||||15
1639666620000|2021-12-16 14:57:00|97.22||97.17||97.22||97.17||8
1639666630000|2021-12-16 14:57:10|97.22|97.04|97.17|97.04|97.22|97.04|97.17|97.04|3
1639666640000|2021-12-16 14:57:20|97.12||97.12||97.17||97.12||1
1639666650000|2021-12-16 14:57:30||96.99||97.04||97.04||96.99|4
1639666660000|2021-12-16 14:57:40||96.99||97.04||97.04||96.99|52
1639666670000|2021-12-16 14:57:50|||||||||1
1639666680000|2021-12-16 14:58:00|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|99
1639666690000|2021-12-16 14:58:10||97.04||97.04||97.04||96.99|42
1639666700000|2021-12-16 14:58:20|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|7
1639666710000|2021-12-16 14:58:30|97.12||97.12||97.12||97.07||46
1639666720000|2021-12-16 14:58:40|97.07||97.07||97.12||97.07||13
1639666730000|2021-12-16 14:58:50|||||||||1
1639666740000|2021-12-16 14:59:00|||||||||9
1639666760000|2021-12-16 14:59:20|||||||||1
1639666770000|2021-12-16 14:59:30|97.12||97.12||97.12||97.07||20
1639666780000|2021-12-16 14:59:40|97.07||97.07||97.12||97.07||0
1639666790000|2021-12-16 14:59:50|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|400
1639666800000|2021-12-16 15:00:00|97.12|96.99|97.12|96.99|97.12|96.99|97.07|96.99|152
1639666810000|2021-12-16 15:00:10|97.07|97.04|97.12|97.04|97.12|97.04|97.07|97.04|2
1639666820000|2021-12-16 15:00:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|37
1639666830000|2021-12-16 15:00:30|||||||||2
1639666840000|2021-12-16 15:00:40|97.12|97.04|97.17|97.04|97.17|97.09|97.12|97.04|68
1639666850000|2021-12-16 15:00:50|97.12||97.12||97.12||97.12||50
1639666860000|2021-12-16 15:01:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|27
1639666870000|2021-12-16 15:01:10||96.94||96.99||96.99||96.94|7
1639666880000|2021-12-16 15:01:20|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|14
1639666890000|2021-12-16 15:01:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|10
1639666900000|2021-12-16 15:01:40|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|66
1639666910000|2021-12-16 15:01:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|104
1639666920000|2021-12-16 15:02:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|53
1639666930000|2021-12-16 15:02:10|97.02|96.94|97.02|96.94|97.02|96.99|97.02|96.94|5
1639666940000|2021-12-16 15:02:20||96.89||96.94||96.94||96.89|22
1639666950000|2021-12-16 15:02:30|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|18
1639666960000|2021-12-16 15:02:40|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|5
1639666970000|2021-12-16 15:02:50|97.07||97.02||97.07||97.02||53
1639666980000|2021-12-16 15:03:00|97.07||97.02||97.07||97.02||11
1639666990000|2021-12-16 15:03:10|97.07||97.07||97.07||97.02||2
1639667000000|2021-12-16 15:03:20|97.02||97.07||97.07||97.02||4
1639667010000|2021-12-16 15:03:30||96.99||96.99||96.99||96.94|3
1639667020000|2021-12-16 15:03:40||96.94||96.94||96.99||96.94|2
1639667030000|2021-12-16 15:03:50|97.02|96.99|97.02|96.94|97.02|96.99|97.02|96.94|17
1639667040000|2021-12-16 15:04:00|||||||||2
1639667050000|2021-12-16 15:04:10|||||||||11
1639667060000|2021-12-16 15:04:20||96.89||96.94||96.94||96.89|6
1639667070000|2021-12-16 15:04:30|||||||||3
1639667080000|2021-12-16 15:04:40|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|153
1639667090000|2021-12-16 15:04:50|97.02||97.02||97.07||97.02||47
1639667100000|2021-12-16 15:05:00|97.07|96.89|96.97|96.89|97.07|96.89|96.97|96.89|14
1639667110000|2021-12-16 15:05:10||96.84||96.84||96.84||96.84|5
1639667120000|2021-12-16 15:05:20|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|35
1639667130000|2021-12-16 15:05:30||96.89||96.89||96.89||96.84|4
1639667140000|2021-12-16 15:05:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|7
1639667150000|2021-12-16 15:05:50|||||||||4
1639667160000|2021-12-16 15:06:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|134
1639667170000|2021-12-16 15:06:10|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|149
1639667180000|2021-12-16 15:06:20|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|4
1639667190000|2021-12-16 15:06:30|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|28
1639667200000|2021-12-16 15:06:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|76
1639667210000|2021-12-16 15:06:50|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|1
1639667220000|2021-12-16 15:07:00|||||||||6
1639667230000|2021-12-16 15:07:10|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|83
1639667240000|2021-12-16 15:07:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|85
1639667250000|2021-12-16 15:07:30|||||||||3
1639667260000|2021-12-16 15:07:40|||||||||2
1639667270000|2021-12-16 15:07:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1639667280000|2021-12-16 15:08:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|50
1639667290000|2021-12-16 15:08:10|||||||||5
1639667300000|2021-12-16 15:08:20|||||||||2
1639667310000|2021-12-16 15:08:30|||||||||21
1639667320000|2021-12-16 15:08:40|96.92||96.92||96.92||96.87||23
1639667330000|2021-12-16 15:08:50||96.84||96.84||96.84||96.79|3
1639667340000|2021-12-16 15:09:00|||||||||2
1639667350000|2021-12-16 15:09:10|||||||||12
1639667360000|2021-12-16 15:09:20|96.97||96.92||96.97||96.92||47
1639667370000|2021-12-16 15:09:30|96.97||96.92||96.97||96.92||3
1639667380000|2021-12-16 15:09:40|||||||||4
1639667390000|2021-12-16 15:09:50|||||||||2
1639667400000|2021-12-16 15:10:00|||||||||2
1639667410000|2021-12-16 15:10:10|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|138
1639667420000|2021-12-16 15:10:20|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|5
1639667430000|2021-12-16 15:10:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|6
1639667440000|2021-12-16 15:10:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|42
1639667450000|2021-12-16 15:10:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|4
1639667460000|2021-12-16 15:11:00|||||||||76
1639667470000|2021-12-16 15:11:10|97.02||96.97||97.02||96.97||5
1639667480000|2021-12-16 15:11:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|5
1639667490000|2021-12-16 15:11:30||96.89||96.94||96.94||96.89|2
1639667500000|2021-12-16 15:11:40|97.07||97.07||97.07||97.07||38
1639667510000|2021-12-16 15:11:50|97.02||97.02||97.02||97.02||3
1639667520000|2021-12-16 15:12:00|||||||||1
1639667530000|2021-12-16 15:12:10||96.89||96.94||96.94||96.89|24
1639667540000|2021-12-16 15:12:20|||||||||53
1639667550000|2021-12-16 15:12:30|||||||||3
1639667560000|2021-12-16 15:12:40|||||||||2
1639667570000|2021-12-16 15:12:50|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|6
1639667580000|2021-12-16 15:13:00|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.99|6
1639667590000|2021-12-16 15:13:10||96.94||96.94||96.99||96.94|8
1639667600000|2021-12-16 15:13:20||96.99||96.99||96.99||96.94|53
1639667610000|2021-12-16 15:13:30|||||||||2
1639667620000|2021-12-16 15:13:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|34
1639667630000|2021-12-16 15:13:50|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|24
1639667640000|2021-12-16 15:14:00||97.04||97.04||97.04||97.04|2
1639667650000|2021-12-16 15:14:10||96.99||97.04||97.04||96.99|5
1639667660000|2021-12-16 15:14:20|||||||||3
1639667670000|2021-12-16 15:14:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|24
1639667680000|2021-12-16 15:14:40|97.02|96.94|97.02|96.94|97.07|96.94|97.02|96.94|27
1639667690000|2021-12-16 15:14:50|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.99|3
1639667700000|2021-12-16 15:15:00|||||||||47
1639667710000|2021-12-16 15:15:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|6
1639667720000|2021-12-16 15:15:20|||||||||2
1639667730000|2021-12-16 15:15:30||96.99||96.99||97.04||96.99|44
1639667740000|2021-12-16 15:15:40||97.04||96.99||97.04||96.99|57
1639667750000|2021-12-16 15:15:50||97.04||97.04||97.04||97.04|9
1639667760000|2021-12-16 15:16:00|||||||||2
1639667770000|2021-12-16 15:16:10|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|63
1639667780000|2021-12-16 15:16:20||97.04||97.04||97.04||96.99|4
1639667790000|2021-12-16 15:16:30||96.99||97.04||97.04||96.99|25
1639667800000|2021-12-16 15:16:40|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|22
1639667810000|2021-12-16 15:16:50|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|6
1639667820000|2021-12-16 15:17:00||97.04||97.04||97.04||96.99|4
1639667830000|2021-12-16 15:17:10|||||||||3
1639667840000|2021-12-16 15:17:20|||||||||153
1639667850000|2021-12-16 15:17:30||96.99||96.99||96.99||96.99|5
1639667860000|2021-12-16 15:17:40|97.07||97.07||97.12||97.07||89
1639667870000|2021-12-16 15:17:50|97.12||97.07||97.12||97.07||3
1639667880000|2021-12-16 15:18:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|37
1639667890000|2021-12-16 15:18:10|||||||||2
1639667900000|2021-12-16 15:18:20|||||||||3
1639667910000|2021-12-16 15:18:30|||||||||11
1639667920000|2021-12-16 15:18:40|97.17|97.09|97.17|97.04|97.17|97.09|97.17|97.04|2
1639667930000|2021-12-16 15:18:50|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.09|1202
1639667940000|2021-12-16 15:19:00||97.04||97.09||97.09||97.04|22
1639667950000|2021-12-16 15:19:10|97.22||97.17||97.22||97.17||17
1639667960000|2021-12-16 15:19:20|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.14|77
1639667970000|2021-12-16 15:19:30|97.27||97.27||97.27||97.22||2
1639667980000|2021-12-16 15:19:40|97.22|97.19|97.27|97.14|97.27|97.19|97.22|97.14|207
1639667990000|2021-12-16 15:19:50|97.22||97.22||97.27||97.22||3
1639668000000|2021-12-16 15:20:00|97.27||97.22||97.27||97.22||5
1639668010000|2021-12-16 15:20:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|2
1639668020000|2021-12-16 15:20:20|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|653
1639668030000|2021-12-16 15:20:30|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|1
1639668040000|2021-12-16 15:20:40|97.27|97.24|97.27|97.19|97.27|97.24|97.27|97.19|18
1639668050000|2021-12-16 15:20:50|||||||||4
1639668060000|2021-12-16 15:21:00|||||||||2
1639668070000|2021-12-16 15:21:10|||||||||2
1639668080000|2021-12-16 15:21:20|||||||||2
1639668090000|2021-12-16 15:21:30|||||||||7
1639668100000|2021-12-16 15:21:40|||||||||2
1639668110000|2021-12-16 15:21:50|||||||||3
1639668120000|2021-12-16 15:22:00|||||||||624
1639668130000|2021-12-16 15:22:10|||||||||1
1639668140000|2021-12-16 15:22:20|||||||||4
1639668150000|2021-12-16 15:22:30|||||||||4
1639668160000|2021-12-16 15:22:40|||||||||2
1639668170000|2021-12-16 15:22:50|||||||||2
1639668180000|2021-12-16 15:23:00|||||||||2
1639668190000|2021-12-16 15:23:10|||||||||3
1639668200000|2021-12-16 15:23:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|722
1639668210000|2021-12-16 15:23:30|||||||||42
1639668220000|2021-12-16 15:23:40|||||||||2
1639668230000|2021-12-16 15:23:50|97.37||97.32||97.37||97.32||3
1639668240000|2021-12-16 15:24:00|97.37||97.37||97.37||97.37||4
1639668250000|2021-12-16 15:24:10||97.29||97.24||97.29||97.24|14
1639668260000|2021-12-16 15:24:20|97.32||97.32||97.37||97.32||3
1639668270000|2021-12-16 15:24:30|97.37||97.37||97.37||97.32||126
1639668280000|2021-12-16 15:24:40||97.29||97.24||97.29||97.24|6
1639668290000|2021-12-16 15:24:50|97.32||97.32||97.32||97.32||3
1639668300000|2021-12-16 15:25:00|||||||||2
1639668310000|2021-12-16 15:25:10|97.37||97.32||97.37||97.32||235
1639668320000|2021-12-16 15:25:20|97.37||97.32||97.37||97.32||4
1639668330000|2021-12-16 15:25:30|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|3
1639668340000|2021-12-16 15:25:40||97.29||97.29||97.29||97.29|1
1639668350000|2021-12-16 15:25:50|||||||||4
1639668360000|2021-12-16 15:26:00|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|22
1639668370000|2021-12-16 15:26:10|97.37||97.37||97.37||97.37||62
1639668380000|2021-12-16 15:26:20|||||||||3
1639668390000|2021-12-16 15:26:30|||||||||1
1639668400000|2021-12-16 15:26:40|||||||||3
1639668410000|2021-12-16 15:26:50|97.42||97.42||97.42||97.42||5
1639668420000|2021-12-16 15:27:00|97.47|97.34|97.47|97.39|97.47|97.39|97.47|97.34|480
1639668430000|2021-12-16 15:27:10|||||||||82
1639668440000|2021-12-16 15:27:20|||||||||106
1639668450000|2021-12-16 15:27:30|||||||||3
1639668460000|2021-12-16 15:27:40|||||||||2
1639668470000|2021-12-16 15:27:50|||||||||3
1639668480000|2021-12-16 15:28:00|||||||||4
1639668490000|2021-12-16 15:28:10|97.52||97.52||97.52||97.52||136
1639668500000|2021-12-16 15:28:20|97.47||97.47||97.47||97.47||12
1639668510000|2021-12-16 15:28:30|||||||||3
1639668520000|2021-12-16 15:28:40|97.52||97.52||97.52||97.52||21
1639668530000|2021-12-16 15:28:50||97.44||97.39||97.44||97.39|27
1639668540000|2021-12-16 15:29:00|97.47||97.47||97.47||97.47||14
1639668550000|2021-12-16 15:29:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|183
1639668560000|2021-12-16 15:29:20|||||||||3
1639668570000|2021-12-16 15:29:30||97.29||97.29||97.29||97.29|3
1639668580000|2021-12-16 15:29:40|97.37||97.37||97.37||97.37||3
1639668590000|2021-12-16 15:29:50|||||||||2
1639668600000|2021-12-16 15:30:00|||||||||8
1639668610000|2021-12-16 15:30:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|18
1639668620000|2021-12-16 15:30:20|||||||||3
1639668630000|2021-12-16 15:30:30|97.37|97.29|97.37|97.24|97.37|97.29|97.37|97.24|229
1639668640000|2021-12-16 15:30:40||97.29||97.29||97.29||97.29|105
1639668650000|2021-12-16 15:30:50|||||||||1
1639668660000|2021-12-16 15:31:00|||||||||5
1639668670000|2021-12-16 15:31:10||97.24||97.24||97.24||97.24|4
1639668680000|2021-12-16 15:31:20|97.32||97.32||97.32||97.32||4
1639668690000|2021-12-16 15:31:30|||||||||3
1639668700000|2021-12-16 15:31:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|13
1639668710000|2021-12-16 15:31:50|||||||||3
1639668720000|2021-12-16 15:32:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|64
1639668730000|2021-12-16 15:32:10|||||||||13
1639668740000|2021-12-16 15:32:20|||||||||36
1639668750000|2021-12-16 15:32:30|||||||||3
1639668760000|2021-12-16 15:32:40|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|35
1639668770000|2021-12-16 15:32:50||97.34||97.34||97.34||97.34|18
1639668780000|2021-12-16 15:33:00|97.42||97.42||97.42||97.42||6
1639668790000|2021-12-16 15:33:10|||||||||2
1639668800000|2021-12-16 15:33:20|||||||||142
1639668810000|2021-12-16 15:33:30|||||||||57
1639668820000|2021-12-16 15:33:40|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|87
1639668830000|2021-12-16 15:33:50|||||||||23
1639668840000|2021-12-16 15:34:00|||||||||6
1639668850000|2021-12-16 15:34:10|||||||||2
1639668860000|2021-12-16 15:34:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|81
1639668870000|2021-12-16 15:34:30|||||||||12
1639668880000|2021-12-16 15:34:40|97.52||97.47||97.52||97.47||13
1639668890000|2021-12-16 15:34:50|||||||||3
1639668900000|2021-12-16 15:35:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|11
1639668910000|2021-12-16 15:35:10|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|6
1639668920000|2021-12-16 15:35:20|||||||||4
1639668930000|2021-12-16 15:35:30|||||||||4
1639668940000|2021-12-16 15:35:40|||||||||4
1639668950000|2021-12-16 15:35:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|5
1639668960000|2021-12-16 15:36:00|||||||||3
1639668970000|2021-12-16 15:36:10|||||||||54
1639668980000|2021-12-16 15:36:20|||||||||21
1639668990000|2021-12-16 15:36:30|||||||||4
1639669000000|2021-12-16 15:36:40|||||||||3
1639669010000|2021-12-16 15:36:50|||||||||5
1639669020000|2021-12-16 15:37:00|||||||||5
1639669030000|2021-12-16 15:37:10|||||||||5
1639669040000|2021-12-16 15:37:20|||||||||3
1639669050000|2021-12-16 15:37:30|||||||||3
1639669060000|2021-12-16 15:37:40|||||||||13
1639669070000|2021-12-16 15:37:50|||||||||3
1639669080000|2021-12-16 15:38:00|||||||||5
1639669090000|2021-12-16 15:38:10|||||||||3
1639669100000|2021-12-16 15:38:20|||||||||4
1639669110000|2021-12-16 15:38:30|||||||||2
1639669120000|2021-12-16 15:38:40|||||||||3
1639669130000|2021-12-16 15:38:50|||||||||13
1639669140000|2021-12-16 15:39:00|||||||||4
1639669150000|2021-12-16 15:39:10|||||||||4
1639669160000|2021-12-16 15:39:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|15
1639669170000|2021-12-16 15:39:30|||||||||10
1639669180000|2021-12-16 15:39:40|||||||||2
1639669190000|2021-12-16 15:39:50|||||||||3
1639669200000|2021-12-16 15:40:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|25
1639669210000|2021-12-16 15:40:10||97.34||97.39||97.39||97.34|9
1639669220000|2021-12-16 15:40:20|||||||||4
1639669230000|2021-12-16 15:40:30|||||||||3
1639669240000|2021-12-16 15:40:40|||||||||29
1639669250000|2021-12-16 15:40:50|||||||||2
1639669260000|2021-12-16 15:41:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|10
1639669270000|2021-12-16 15:41:10|||||||||2
1639669280000|2021-12-16 15:41:20|||||||||3
1639669290000|2021-12-16 15:41:30|||||||||6
1639669300000|2021-12-16 15:41:40|||||||||3
1639669310000|2021-12-16 15:41:50|||||||||2
1639669320000|2021-12-16 15:42:00|||||||||15
1639669330000|2021-12-16 15:42:10|||||||||2
1639669340000|2021-12-16 15:42:20|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|13
1639669350000|2021-12-16 15:42:30|||||||||3
1639669360000|2021-12-16 15:42:40|||||||||1
1639669370000|2021-12-16 15:42:50|||||||||3
1639669380000|2021-12-16 15:43:00|||||||||10
1639669390000|2021-12-16 15:43:10|||||||||3
1639669400000|2021-12-16 15:43:20|||||||||20
1639669410000|2021-12-16 15:43:30|||||||||7
1639669420000|2021-12-16 15:43:40|||||||||507
1639669430000|2021-12-16 15:43:50|||||||||4
1639669440000|2021-12-16 15:44:00|||||||||4
1639669450000|2021-12-16 15:44:10|||||||||5
1639669460000|2021-12-16 15:44:20|||||||||7
1639669470000|2021-12-16 15:44:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|9
1639669480000|2021-12-16 15:44:40|||||||||6
1639669490000|2021-12-16 15:44:50|||||||||4
1639669500000|2021-12-16 15:45:00|||||||||8
1639669510000|2021-12-16 15:45:10|||||||||4
1639669520000|2021-12-16 15:45:20|||||||||3
1639669530000|2021-12-16 15:45:30|||||||||4
1639669540000|2021-12-16 15:45:40|||||||||9
1639669550000|2021-12-16 15:45:50|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|26
1639669560000|2021-12-16 15:46:00|||||||||5
1639669570000|2021-12-16 15:46:10|||||||||4
1639669580000|2021-12-16 15:46:20|||||||||2
1639669590000|2021-12-16 15:46:30|||||||||4
1639669600000|2021-12-16 15:46:40|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|11
1639669610000|2021-12-16 15:46:50|||||||||4
1639669620000|2021-12-16 15:47:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|24
1639669630000|2021-12-16 15:47:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|8
1639669640000|2021-12-16 15:47:20|||||||||3
1639669650000|2021-12-16 15:47:30|||||||||3
1639669660000|2021-12-16 15:47:40|||||||||3
1639669670000|2021-12-16 15:47:50|||||||||48
1639669680000|2021-12-16 15:48:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|24
1639669690000|2021-12-16 15:48:10|||||||||4
1639669700000|2021-12-16 15:48:20|||||||||4
1639669710000|2021-12-16 15:48:30|||||||||10
1639669720000|2021-12-16 15:48:40|||||||||1
1639669730000|2021-12-16 15:48:50|||||||||30
1639669740000|2021-12-16 15:49:00|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|14
1639669750000|2021-12-16 15:49:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|13
1639669760000|2021-12-16 15:49:20|||||||||2
1639669770000|2021-12-16 15:49:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|31
1639669780000|2021-12-16 15:49:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|20
1639669790000|2021-12-16 15:49:50|||||||||3
1639669800000|2021-12-16 15:50:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|94
1639669810000|2021-12-16 15:50:10|||||||||3
1639669820000|2021-12-16 15:50:20|||||||||22
1639669830000|2021-12-16 15:50:30|||||||||1
1639669840000|2021-12-16 15:50:40|||||||||8
1639669850000|2021-12-16 15:50:50|||||||||5
1639669860000|2021-12-16 15:51:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|13
1639669870000|2021-12-16 15:51:10|||||||||3
1639669880000|2021-12-16 15:51:20|||||||||8
1639669890000|2021-12-16 15:51:30|||||||||2
1639669900000|2021-12-16 15:51:40|||||||||3
1639669910000|2021-12-16 15:51:50|||||||||6
1639669920000|2021-12-16 15:52:00|||||||||11
1639669930000|2021-12-16 15:52:10|||||||||1
1639669940000|2021-12-16 15:52:20|||||||||3
1639669950000|2021-12-16 15:52:30|||||||||2
1639669960000|2021-12-16 15:52:40|||||||||7
1639669970000|2021-12-16 15:52:50|||||||||2
1639669980000|2021-12-16 15:53:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|29
1639669990000|2021-12-16 15:53:10|||||||||83
1639670000000|2021-12-16 15:53:20|||||||||7
1639670010000|2021-12-16 15:53:30|||||||||3
1639670020000|2021-12-16 15:53:40|||||||||750
1639670030000|2021-12-16 15:53:50|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|43
1639670040000|2021-12-16 15:54:00|||||||||2
1639670050000|2021-12-16 15:54:10|||||||||3
1639670060000|2021-12-16 15:54:20|||||||||9
1639670070000|2021-12-16 15:54:30|||||||||4
1639670080000|2021-12-16 15:54:40|||||||||14
1639670090000|2021-12-16 15:54:50|||||||||14
1639670100000|2021-12-16 15:55:00|||||||||4
1639670110000|2021-12-16 15:55:10|||||||||3
1639670120000|2021-12-16 15:55:20|||||||||6
1639670130000|2021-12-16 15:55:30|||||||||3
1639670140000|2021-12-16 15:55:40|||||||||54
1639670150000|2021-12-16 15:55:50|||||||||3
1639670160000|2021-12-16 15:56:00|||||||||3
1639670170000|2021-12-16 15:56:10|||||||||5
1639670180000|2021-12-16 15:56:20|||||||||3
1639670190000|2021-12-16 15:56:30|||||||||7
1639670200000|2021-12-16 15:56:40|||||||||38
1639670210000|2021-12-16 15:56:50|||||||||29
1639670220000|2021-12-16 15:57:00|||||||||13
1639670230000|2021-12-16 15:57:10|||||||||9
1639670240000|2021-12-16 15:57:20|||||||||1
1639670250000|2021-12-16 15:57:30|||||||||22
1639670260000|2021-12-16 15:57:40|||||||||2
1639670270000|2021-12-16 15:57:50|||||||||5
1639670280000|2021-12-16 15:58:00|||||||||2
1639670290000|2021-12-16 15:58:10|||||||||3
1639670300000|2021-12-16 15:58:20|||||||||3
1639670310000|2021-12-16 15:58:30|||||||||14
1639670320000|2021-12-16 15:58:40|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|114
1639670330000|2021-12-16 15:58:50|||||||||3
1639670340000|2021-12-16 15:59:00|||||||||81
1639670350000|2021-12-16 15:59:10|||||||||3
1639670360000|2021-12-16 15:59:20|||||||||9
1639670370000|2021-12-16 15:59:30|||||||||4
1639670380000|2021-12-16 15:59:40|97.67|97.54|97.62|97.54|97.67|97.54|97.62|97.54|120
1639670390000|2021-12-16 15:59:50|||||||||3
1639670400000|2021-12-16 16:00:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|47
1639670410000|2021-12-16 16:00:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|55
1639670440000|2021-12-16 16:00:40|||||||||5
1639670460000|2021-12-16 16:01:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|435
1639670490000|2021-12-16 16:01:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|11
1639670500000|2021-12-16 16:01:40|||||||||9
1639670520000|2021-12-16 16:02:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|57
1639670530000|2021-12-16 16:02:10|||||||||6
1639670540000|2021-12-16 16:02:20|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|54
1639670570000|2021-12-16 16:02:50|||||||||7
1639670590000|2021-12-16 16:03:10|||||||||4
1639670610000|2021-12-16 16:03:30|||||||||7
1639670620000|2021-12-16 16:03:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|196
1639670640000|2021-12-16 16:04:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|88
1639670650000|2021-12-16 16:04:10|||||||||4
1639670660000|2021-12-16 16:04:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|63
1639670670000|2021-12-16 16:04:30|97.57||97.57||97.57||97.57||63
1639670690000|2021-12-16 16:04:50|97.52|97.49|97.52|97.44|97.52|97.49|97.52|97.44|138
1639670700000|2021-12-16 16:05:00|||||||||3
1639670730000|2021-12-16 16:05:30|||||||||2
1639670740000|2021-12-16 16:05:40|||||||||7
1639670760000|2021-12-16 16:06:00|||||||||5
1639670770000|2021-12-16 16:06:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|265
1639670780000|2021-12-16 16:06:20|||||||||2
1639670790000|2021-12-16 16:06:30|||||||||334
1639670800000|2021-12-16 16:06:40|||||||||258
1639670810000|2021-12-16 16:06:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|15
1639670840000|2021-12-16 16:07:20|||||||||8
1639670860000|2021-12-16 16:07:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|13
1639670870000|2021-12-16 16:07:50|||||||||11
1639670880000|2021-12-16 16:08:00||97.19||97.24||97.24||97.19|23
1639670890000|2021-12-16 16:08:10||97.19||97.19||97.19||97.19|8
1639670900000|2021-12-16 16:08:20||97.24||97.24||97.24||97.24|0
1639670910000|2021-12-16 16:08:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|9
1639670920000|2021-12-16 16:08:40|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|23
1639670930000|2021-12-16 16:08:50|97.27|97.19|97.27|97.19|97.32|97.19|97.27|97.19|0
1639670940000|2021-12-16 16:09:00|||||||||87
1639670950000|2021-12-16 16:09:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|6
1639670960000|2021-12-16 16:09:20|||||||||1
1639670970000|2021-12-16 16:09:30|||||||||22
1639670990000|2021-12-16 16:09:50|||||||||2
1639671000000|2021-12-16 16:10:00|||||||||8
1639671010000|2021-12-16 16:10:10|||||||||1
1639671030000|2021-12-16 16:10:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|20
1639671070000|2021-12-16 16:11:10|||||||||2
1639671100000|2021-12-16 16:11:40|||||||||6
1639671110000|2021-12-16 16:11:50|||||||||7
1639671140000|2021-12-16 16:12:20|||||||||7
1639671170000|2021-12-16 16:12:50|||||||||30
1639671190000|2021-12-16 16:13:10|||||||||6
1639671220000|2021-12-16 16:13:40|||||||||11
1639671230000|2021-12-16 16:13:50|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|178
1639671240000|2021-12-16 16:14:00|||||||||57
1639671250000|2021-12-16 16:14:10|||||||||4
1639671280000|2021-12-16 16:14:40|||||||||6
1639671290000|2021-12-16 16:14:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|51
1639671310000|2021-12-16 16:15:10|97.37|97.29|97.52|97.44|97.52|97.44|97.37|97.29|486
1639671320000|2021-12-16 16:15:20|97.57|97.49|97.77|97.69|97.77|97.69|97.57|97.49|360
1639671330000|2021-12-16 16:15:30|97.82|97.74|97.62|97.54|97.82|97.74|97.62|97.49|59
1639671340000|2021-12-16 16:15:40|97.67|97.59|97.72|97.59|97.77|97.69|97.67|97.59|45
1639671350000|2021-12-16 16:15:50|97.67|97.54|97.72|97.64|97.72|97.64|97.67|97.54|6
1639671360000|2021-12-16 16:16:00|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|1
1639671370000|2021-12-16 16:16:10||97.54||97.54||97.54||97.54|1
1639671380000|2021-12-16 16:16:20|97.62|97.59|97.62|97.54|97.62|97.59|97.62|97.54|11
1639671390000|2021-12-16 16:16:30|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|14
1639671400000|2021-12-16 16:16:40|97.77|97.69|97.77|97.64|97.77|97.69|97.77|97.64|14
1639671410000|2021-12-16 16:16:50|97.72|97.69|97.72|97.64|97.72|97.69|97.72|97.64|2
1639671430000|2021-12-16 16:17:10|||||||||4812
1639671440000|2021-12-16 16:17:20|||||||||57
1639671450000|2021-12-16 16:17:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|45
1639671460000|2021-12-16 16:17:40|||||||||100
1639671470000|2021-12-16 16:17:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|31
1639671490000|2021-12-16 16:18:10|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|18
1639671500000|2021-12-16 16:18:20|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|11
1639671560000|2021-12-16 16:19:20|||||||||8
1639671570000|2021-12-16 16:19:30|||||||||25
1639671580000|2021-12-16 16:19:40|||||||||49
1639671590000|2021-12-16 16:19:50|||||||||21
1639671600000|2021-12-16 16:20:00|||||||||5
1639671610000|2021-12-16 16:20:10|||||||||1
1639671630000|2021-12-16 16:20:30|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|19
1639671640000|2021-12-16 16:20:40|||||||||102
1639671650000|2021-12-16 16:20:50|97.72|97.64|97.77|97.64|97.77|97.64|97.72|97.64|52
1639671660000|2021-12-16 16:21:00||97.69||97.69||97.69||97.69|1000
1639671680000|2021-12-16 16:21:20|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|35
1639671690000|2021-12-16 16:21:30|97.67|97.59|97.67|97.59|97.72|97.59|97.67|97.59|116
1639671700000|2021-12-16 16:21:40|||||||||1010
1639671710000|2021-12-16 16:21:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|8
1639671720000|2021-12-16 16:22:00|97.72||97.72||97.72||97.72||2
1639671730000|2021-12-16 16:22:10|97.67||97.67||97.67||97.67||0
1639671740000|2021-12-16 16:22:20|||||||||3
1639671750000|2021-12-16 16:22:30|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|1028
1639671770000|2021-12-16 16:22:50|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|310
1639671780000|2021-12-16 16:23:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|11
1639671790000|2021-12-16 16:23:10||97.54||97.54||97.54||97.54|0
1639671800000|2021-12-16 16:23:20|97.62||97.62||97.62||97.62||1665
1639671810000|2021-12-16 16:23:30|||||||||6
1639671830000|2021-12-16 16:23:50|||||||||2
1639671840000|2021-12-16 16:24:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|13
1639671860000|2021-12-16 16:24:20|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|9
1639671870000|2021-12-16 16:24:30|97.67||97.67||97.67||97.67||0
1639671890000|2021-12-16 16:24:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|1
1639671900000|2021-12-16 16:25:00|97.67||97.62||97.67||97.62||189
1639671910000|2021-12-16 16:25:10|||||||||9
1639671920000|2021-12-16 16:25:20||97.49||97.54||97.54||97.49|19
1639671930000|2021-12-16 16:25:30||97.49||97.49||97.49||97.49|1
1639671940000|2021-12-16 16:25:40|97.57||97.57||97.57||97.57||5
1639671950000|2021-12-16 16:25:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|9
1639671970000|2021-12-16 16:26:10|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|5
1639671980000|2021-12-16 16:26:20|||||||||2
1639672000000|2021-12-16 16:26:40|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|7
1639672010000|2021-12-16 16:26:50||97.54||97.54||97.54||97.54|0
1639672020000|2021-12-16 16:27:00||97.59||97.59||97.59||97.59|6
1639672040000|2021-12-16 16:27:20|||||||||7
1639672050000|2021-12-16 16:27:30|97.72|97.64|97.67|97.59|97.77|97.64|97.67|97.59|179
1639672060000|2021-12-16 16:27:40|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|361
1639672070000|2021-12-16 16:27:50|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|28
1639672080000|2021-12-16 16:28:00|||||||||3
1639672090000|2021-12-16 16:28:10|||||||||3
1639672100000|2021-12-16 16:28:20|||||||||108
1639672110000|2021-12-16 16:28:30|||||||||1
1639672120000|2021-12-16 16:28:40|||||||||527
1639672130000|2021-12-16 16:28:50|97.72|97.64|97.72|97.64|97.72|97.64|97.72|97.64|26
1639672140000|2021-12-16 16:29:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|1446
1639672150000|2021-12-16 16:29:10|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|279
1639672160000|2021-12-16 16:29:20|||||||||5
1639672170000|2021-12-16 16:29:30|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|13
1639672180000|2021-12-16 16:29:40|97.57|97.49|97.57|97.49|97.57|97.54|97.57|97.49|56
1639672190000|2021-12-16 16:29:50|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.49|61
1639672200000|2021-12-16 16:30:00|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|174
1639672210000|2021-12-16 16:30:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|15
1639672230000|2021-12-16 16:30:30|||||||||18
1639672240000|2021-12-16 16:30:40|||||||||1081
1639672250000|2021-12-16 16:30:50|97.62|97.54|97.62|97.49|97.62|97.54|97.62|97.49|70
1639672260000|2021-12-16 16:31:00|97.57||97.57||97.57||97.57||29
1639672270000|2021-12-16 16:31:10|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.44|91
1639672280000|2021-12-16 16:31:20|||||||||46
1639672290000|2021-12-16 16:31:30|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|117
1639672300000|2021-12-16 16:31:40||97.49||97.49||97.49||97.49|63
1639672310000|2021-12-16 16:31:50|97.57||97.57||97.57||97.57||75
1639672320000|2021-12-16 16:32:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|51
1639672330000|2021-12-16 16:32:10|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|159
1639672340000|2021-12-16 16:32:20|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|50
1639672350000|2021-12-16 16:32:30|97.57||97.52||97.57||97.52||262
1639672360000|2021-12-16 16:32:40|||||||||45
1639672370000|2021-12-16 16:32:50|97.57|97.49|97.57|97.44|97.57|97.49|97.57|97.44|261
1639672380000|2021-12-16 16:33:00||97.49||97.49||97.49||97.49|69
1639672390000|2021-12-16 16:33:10|||||||||44
1639672400000|2021-12-16 16:33:20|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|92
1639672410000|2021-12-16 16:33:30|||||||||29
1639672420000|2021-12-16 16:33:40|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|134
1639672430000|2021-12-16 16:33:50|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|130
1639672450000|2021-12-16 16:34:10|97.52|97.44|97.52|97.44|97.52|97.44|97.52|97.44|161
1639672460000|2021-12-16 16:34:20|97.47|97.39|97.47|97.39|97.47|97.44|97.47|97.39|279
1639672470000|2021-12-16 16:34:30|||||||||407
1639672480000|2021-12-16 16:34:40|97.42|97.34|97.42|97.29|97.42|97.34|97.42|97.29|31
1639672490000|2021-12-16 16:34:50|97.47|97.34|97.42|97.29|97.47|97.34|97.42|97.29|76
1639672500000|2021-12-16 16:35:00|97.37|97.34|97.42|97.34|97.42|97.34|97.37|97.29|379
1639672510000|2021-12-16 16:35:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|630
1639672520000|2021-12-16 16:35:20|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|615
1639672530000|2021-12-16 16:35:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|396
1639672550000|2021-12-16 16:35:50|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|86
1639672570000|2021-12-16 16:36:10|||||||||80
1639672580000|2021-12-16 16:36:20|||||||||1283
1639672590000|2021-12-16 16:36:30|||||||||90
1639672600000|2021-12-16 16:36:40|||||||||61
1639672620000|2021-12-16 16:37:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|344
1639672640000|2021-12-16 16:37:20|||||||||8
1639672680000|2021-12-16 16:38:00||97.24||97.24||97.24||97.24|0
1639672690000|2021-12-16 16:38:10||97.29||97.29||97.29||97.29|248
1639672700000|2021-12-16 16:38:20|||||||||1
1639672710000|2021-12-16 16:38:30||97.24||97.24||97.24||97.24|0
1639672740000|2021-12-16 16:39:00|97.32||97.32||97.32||97.32||0
1639672760000|2021-12-16 16:39:20|||||||||12
1639672780000|2021-12-16 16:39:40|||||||||125
1639672790000|2021-12-16 16:39:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|0
1639672800000|2021-12-16 16:40:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|15
1639672820000|2021-12-16 16:40:20|||||||||73
1639672830000|2021-12-16 16:40:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|16
1639672840000|2021-12-16 16:40:40||97.24||97.24||97.24||97.24|0
1639672850000|2021-12-16 16:40:50||97.29||97.24||97.29||97.24|0
1639672860000|2021-12-16 16:41:00|97.32||97.32||97.32||97.32||0
1639672900000|2021-12-16 16:41:40|97.37||97.37||97.37||97.37||33
1639672910000|2021-12-16 16:41:50|||||||||4000
1639672920000|2021-12-16 16:42:00||97.29||97.29||97.29||97.29|0
1639672950000|2021-12-16 16:42:30||97.24||97.24||97.24||97.24|211
1639672970000|2021-12-16 16:42:50|97.32||97.37||97.37||97.32||214
1639672980000|2021-12-16 16:43:00|97.32||97.37||97.37||97.32||256
1639672990000|2021-12-16 16:43:10|97.32||97.37||97.37||97.32||308
1639673000000|2021-12-16 16:43:20|97.32||97.37||97.37||97.32||195
1639673010000|2021-12-16 16:43:30|97.32||97.37||97.37||97.32||244
1639673020000|2021-12-16 16:43:40|97.32||97.37||97.37||97.32||716
1639673030000|2021-12-16 16:43:50|||||||||200
1639673040000|2021-12-16 16:44:00||97.29||97.24||97.29||97.24|0
1639673060000|2021-12-16 16:44:20||97.29||97.29||97.29||97.29|0
1639673100000|2021-12-16 16:45:00|97.42||97.42||97.42||97.42||154
1639673120000|2021-12-16 16:45:20|97.37||97.37||97.42||97.37||230
1639673140000|2021-12-16 16:45:40||97.24||97.24||97.24||97.24|5
1639673160000|2021-12-16 16:46:00|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|12
1639673190000|2021-12-16 16:46:30|||||||||6
1639673200000|2021-12-16 16:46:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|55
1639673230000|2021-12-16 16:47:10|97.42||97.42||97.42||97.42||23
1639673240000|2021-12-16 16:47:20|97.37|97.34|97.37|97.29|97.37|97.34|97.37|97.29|21
1639673400000|2021-12-16 16:50:00||97.24||97.24||97.29||97.24|9
1639673420000|2021-12-16 16:50:20|97.32|97.29|97.32|97.24|97.32|97.29|97.32|97.24|0
1639673440000|2021-12-16 16:50:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|8
1639673530000|2021-12-16 16:52:10|||||||||2288
1639673650000|2021-12-16 16:54:10|||||||||70
1639673850000|2021-12-16 16:57:30|||||||||176
1639674010000|2021-12-16 17:00:10|||||||||11
1639674090000|2021-12-16 17:01:30|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|37
1639674150000|2021-12-16 17:02:30|||||||||1
1639674160000|2021-12-16 17:02:40|||||||||55
1639674190000|2021-12-16 17:03:10||97.19||97.19||97.19||97.19|0
1639674280000|2021-12-16 17:04:40|97.27||97.27||97.27||97.27||2762
1639674460000|2021-12-16 17:07:40|||||||||155
1639674520000|2021-12-16 17:08:40|||||||||1
1639674530000|2021-12-16 17:08:50|||||||||2
1639674540000|2021-12-16 17:09:00|||||||||1
1639674560000|2021-12-16 17:09:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|91
1639674630000|2021-12-16 17:10:30|97.27||97.27||97.27||97.27||26
1639674730000|2021-12-16 17:12:10||97.19||97.19||97.19||97.19|0
1639674810000|2021-12-16 17:13:30|||||||||25
1639674820000|2021-12-16 17:13:40|97.32||97.32||97.32||97.32||3
1639674840000|2021-12-16 17:14:00|97.27||97.27||97.27||97.27||0
1639674870000|2021-12-16 17:14:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|19
1639674880000|2021-12-16 17:14:40|||||||||1
1639674920000|2021-12-16 17:15:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|2
1639675060000|2021-12-16 17:17:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|6
1639675080000|2021-12-16 17:18:00|97.17||97.12||97.17||97.12||32
1639675090000|2021-12-16 17:18:10|||||||||20
1639675110000|2021-12-16 17:18:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|484
1639675120000|2021-12-16 17:18:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|36
1639675160000|2021-12-16 17:19:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|14
1639675170000|2021-12-16 17:19:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|258
1639675200000|2021-12-16 17:20:00|||||||||21
1639675220000|2021-12-16 17:20:20|||||||||64
1639675230000|2021-12-16 17:20:30|||||||||57
1639675240000|2021-12-16 17:20:40|||||||||14
1639675250000|2021-12-16 17:20:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|105
1639675280000|2021-12-16 17:21:20|97.12||97.12||97.12||97.12||25
1639675300000|2021-12-16 17:21:40|||||||||1
1639675320000|2021-12-16 17:22:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|65
1639675340000|2021-12-16 17:22:20|||||||||1
1639675380000|2021-12-16 17:23:00|||||||||86
1639675430000|2021-12-16 17:23:50|||||||||33
1639675520000|2021-12-16 17:25:20|||||||||34
1639675530000|2021-12-16 17:25:30|||||||||5
1639675540000|2021-12-16 17:25:40|||||||||140
1639675600000|2021-12-16 17:26:40|||||||||1
1639675610000|2021-12-16 17:26:50|||||||||1
1639675650000|2021-12-16 17:27:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|405
1639675660000|2021-12-16 17:27:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|22
1639675670000|2021-12-16 17:27:50|97.22||97.17||97.22||97.17||91
1639675680000|2021-12-16 17:28:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|96.99|18
1639675710000|2021-12-16 17:28:30|97.22|97.09|97.17|97.09|97.22|97.09|97.17|97.09|2
1639675720000|2021-12-16 17:28:40||97.04||97.04||97.04||97.04|20
1639675740000|2021-12-16 17:29:00||97.09||97.09||97.09||97.09|0
1639675880000|2021-12-16 17:31:20|||||||||23
1639675920000|2021-12-16 17:32:00|||||||||10
1639675930000|2021-12-16 17:32:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|6
1639675970000|2021-12-16 17:32:50|97.22|97.09|97.22|97.09|97.22|97.09|97.22|97.09|1
1639675980000|2021-12-16 17:33:00|97.17||97.17||97.17||97.17||0
1639676070000|2021-12-16 17:34:30|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|2
1639676080000|2021-12-16 17:34:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|0
1639676180000|2021-12-16 17:36:20||96.94||96.94||96.94||96.94|0
1639676210000|2021-12-16 17:36:50||96.99||96.94||96.99||96.94|0
1639676240000|2021-12-16 17:37:20||96.99||96.99||96.99||96.99|0
1639676250000|2021-12-16 17:37:30||96.94||96.94||96.94||96.94|0
1639676280000|2021-12-16 17:38:00||96.99||96.99||96.99||96.99|0
1639676370000|2021-12-16 17:39:30|||||||||62
1639676430000|2021-12-16 17:40:30||96.94||96.94||96.99||96.94|0
1639676440000|2021-12-16 17:40:40||96.99||96.99||96.99||96.99|0
1639676540000|2021-12-16 17:42:20|||||||||10
1639676550000|2021-12-16 17:42:30||96.94||96.99||96.99||96.94|0
1639676560000|2021-12-16 17:42:40|||||||||65
1639676800000|2021-12-16 17:46:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1639676810000|2021-12-16 17:46:50||96.89||96.89||96.89||96.89|0
1639676820000|2021-12-16 17:47:00||96.94||96.94||96.94||96.94|0
1639676850000|2021-12-16 17:47:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|98
1639676950000|2021-12-16 17:49:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|10
1639676960000|2021-12-16 17:49:20|96.97||96.97||96.97||96.97||21
1639677010000|2021-12-16 17:50:10||96.89||96.89||96.89||96.89|0
1639677100000|2021-12-16 17:51:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1639677230000|2021-12-16 17:53:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1639677420000|2021-12-16 17:57:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1639677550000|2021-12-16 17:59:10|||||||||103
1639677560000|2021-12-16 17:59:20|||||||||2
1639677680000|2021-12-16 18:01:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639677800000|2021-12-16 18:03:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1639677870000|2021-12-16 18:04:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1639678010000|2021-12-16 18:06:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1639678020000|2021-12-16 18:07:00|||||||||2
1639678100000|2021-12-16 18:08:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1639678180000|2021-12-16 18:09:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1639678270000|2021-12-16 18:11:10|97.07||97.07||97.07||97.07||10
1639678300000|2021-12-16 18:11:40||96.99||96.99||96.99||96.99|0
1639678590000|2021-12-16 18:16:30|||||||||1
1639678730000|2021-12-16 18:18:50|97.17|97.04|97.17|97.04|97.17|97.04|97.17|97.04|1
1639678740000|2021-12-16 18:19:00|97.12|97.09|97.22|97.09|97.22|97.09|97.12|97.09|114
1639678870000|2021-12-16 18:21:10|||||||||148
1639678880000|2021-12-16 18:21:20|97.17||97.17||97.17||97.17||100
1639678890000|2021-12-16 18:21:30|97.22||97.22||97.22||97.22||17
1639678900000|2021-12-16 18:21:40|||||||||100
1639678910000|2021-12-16 18:21:50|||||||||50
1639678930000|2021-12-16 18:22:10|||||||||18
1639678940000|2021-12-16 18:22:20|97.17||97.17||97.17||97.17||12
1639678990000|2021-12-16 18:23:10|||||||||5
1639679350000|2021-12-16 18:29:10|||||||||2
1639679360000|2021-12-16 18:29:20||97.04||97.04||97.04||97.04|2
1639679420000|2021-12-16 18:30:20|||||||||5
1639679640000|2021-12-16 18:34:00||96.99||96.99||96.99||96.99|0
1639679650000|2021-12-16 18:34:10|97.12||97.12||97.12||97.12||0
1639679760000|2021-12-16 18:36:00|96.97|96.84|96.97|96.89|97.07|96.94|96.97|96.84|139
1639679770000|2021-12-16 18:36:10|||||||||13
1639679850000|2021-12-16 18:37:30|||||||||165
1639679920000|2021-12-16 18:38:40|97.02||97.02||97.02||97.02||3
1639679980000|2021-12-16 18:39:40||96.94||96.94||96.94||96.94|3
1639680010000|2021-12-16 18:40:10||96.89||96.89||96.89||96.89|7
1639680040000|2021-12-16 18:40:40|||||||||1
1639680060000|2021-12-16 18:41:00||96.94||96.89||96.94||96.89|4
1639680120000|2021-12-16 18:42:00||96.94||96.89||96.94||96.89|3
1639680150000|2021-12-16 18:42:30||96.94||96.89||96.94||96.89|0
1639680180000|2021-12-16 18:43:00||96.94||96.89||96.94||96.89|3
1639680250000|2021-12-16 18:44:10||96.94||96.89||96.94||96.89|3
1639680290000|2021-12-16 18:44:50||96.94||96.94||96.94||96.94|0
1639680300000|2021-12-16 18:45:00|97.07||97.07||97.07||97.07||1
1639680310000|2021-12-16 18:45:10|97.02||97.02||97.02||97.02||0
1639680320000|2021-12-16 18:45:20|||||||||7
1639680360000|2021-12-16 18:46:00|97.07||97.07||97.07||97.07||2
1639680370000|2021-12-16 18:46:10|97.02||97.02||97.02||97.02||0
1639680380000|2021-12-16 18:46:20|||||||||1
1639680390000|2021-12-16 18:46:30|||||||||1
1639680410000|2021-12-16 18:46:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|41
1639680420000|2021-12-16 18:47:00|||||||||2
1639680440000|2021-12-16 18:47:20|||||||||3
1639680450000|2021-12-16 18:47:30|||||||||1
1639680470000|2021-12-16 18:47:50|||||||||2
1639680480000|2021-12-16 18:48:00|||||||||45
1639680490000|2021-12-16 18:48:10|97.12||97.12||97.12||97.12||1
1639680500000|2021-12-16 18:48:20||97.04||96.99||97.04||96.99|8
1639680510000|2021-12-16 18:48:30||97.04||96.99||97.04||96.99|4
1639680720000|2021-12-16 18:52:00|97.07||97.07||97.07||97.07||0
1639680750000|2021-12-16 18:52:30||96.94||96.94||96.94||96.94|0
1639680850000|2021-12-16 18:54:10|97.02||97.02||97.02||97.02||0
1639680860000|2021-12-16 18:54:20|||||||||1
1639680880000|2021-12-16 18:54:40|||||||||1
1639680890000|2021-12-16 18:54:50|||||||||2
1639680900000|2021-12-16 18:55:00|||||||||1
1639680960000|2021-12-16 18:56:00|||||||||118
1639680970000|2021-12-16 18:56:10|||||||||41
1639680990000|2021-12-16 18:56:30|||||||||2
1639681010000|2021-12-16 18:56:50|||||||||8
1639681020000|2021-12-16 18:57:00||96.89||96.89||96.89||96.89|0
1639681030000|2021-12-16 18:57:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|2
1639681040000|2021-12-16 18:57:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|7
1639681050000|2021-12-16 18:57:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|40
1639681080000|2021-12-16 18:58:00|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|5
1639681090000|2021-12-16 18:58:10||96.94||96.94||96.94||96.94|0
1639681180000|2021-12-16 18:59:40||96.89||96.89||96.89||96.89|0
1639681210000|2021-12-16 19:00:10||96.94||96.94||96.94||96.94|0
1639681240000|2021-12-16 19:00:40||96.89||96.89||96.89||96.89|0
1639681290000|2021-12-16 19:01:30||96.94||96.94||96.94||96.94|0
1639681310000|2021-12-16 19:01:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|8
1639681330000|2021-12-16 19:02:10|||||||||6
1639681340000|2021-12-16 19:02:20||96.94||96.94||96.94||96.94|0
1639681350000|2021-12-16 19:02:30||96.99||96.99||96.99||96.99|0
1639681510000|2021-12-16 19:05:10|97.12||97.12||97.12||97.12||1
1639681520000|2021-12-16 19:05:20|97.07||97.07||97.07||97.07||0
1639681540000|2021-12-16 19:05:40|||||||||2
1639681580000|2021-12-16 19:06:20|97.17|97.04|97.17|97.04|97.17|97.04|97.17|97.04|2
1639681590000|2021-12-16 19:06:30|97.12|96.99|97.12|97.04|97.12|97.04|97.12|96.99|0
1639681600000|2021-12-16 19:06:40||96.99||96.99||96.99||96.99|0
1639681620000|2021-12-16 19:07:00|97.07||97.07||97.07||97.07||0
1639681650000|2021-12-16 19:07:30|97.12|96.94|97.12|96.99|97.12|96.99|97.12|96.94|3
1639681700000|2021-12-16 19:08:20|97.07||97.07||97.07||97.07||6
1639681710000|2021-12-16 19:08:30|97.12||97.12||97.12||97.12||5
1639681840000|2021-12-16 19:10:40|97.07|96.89|97.02|96.89|97.07|96.89|97.02|96.89|2
1639682100000|2021-12-16 19:15:00|97.07|96.99|97.07|96.94|97.07|96.99|97.07|96.94|15
1639682170000|2021-12-16 19:16:10|97.02||97.02||97.02||97.02||0
1639682180000|2021-12-16 19:16:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|0
1639682210000|2021-12-16 19:16:50||96.84||96.84||96.84||96.84|0
1639682360000|2021-12-16 19:19:20|96.92||96.92||96.92||96.92||0
1639682380000|2021-12-16 19:19:40|96.97||96.97||96.97||96.97||2
1639682430000|2021-12-16 19:20:30|96.92||96.92||96.92||96.92||6
1639682660000|2021-12-16 19:24:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1639682980000|2021-12-16 19:29:40||96.74||96.79||96.79||96.74|0
1639683100000|2021-12-16 19:31:40||96.74||96.74||96.74||96.74|0
1639683130000|2021-12-16 19:32:10|96.82||96.82||96.82||96.82||0
1639683150000|2021-12-16 19:32:30||96.69||96.69||96.69||96.69|0
1639683250000|2021-12-16 19:34:10||96.74||96.74||96.74||96.74|0
1639683360000|2021-12-16 19:36:00||96.69||96.69||96.69||96.69|0
1639683420000|2021-12-16 19:37:00|96.92|96.74|96.92|96.74|96.92|96.79|96.92|96.74|3
1639683430000|2021-12-16 19:37:10||96.79||96.79||96.79||96.79|13
1639683440000|2021-12-16 19:37:20|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|29
1639683510000|2021-12-16 19:38:30|97.02|96.89|97.02|96.89|97.02|96.89|97.02|96.89|4
1639683540000|2021-12-16 19:39:00|96.97|96.84|96.97|96.84|96.97|96.84|96.97|96.84|0
1639683550000|2021-12-16 19:39:10||96.89||96.84||96.89||96.84|1
1639683560000|2021-12-16 19:39:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|167
1639683570000|2021-12-16 19:39:30|||||||||12
1639683670000|2021-12-16 19:41:10|||||||||23
1639683720000|2021-12-16 19:42:00|96.77|96.64|96.77|96.64|96.77|96.64|96.72|96.64|207
1639683730000|2021-12-16 19:42:10|96.72||96.77||96.77||96.72||11
1639683760000|2021-12-16 19:42:40|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.69|2
1639683940000|2021-12-16 19:45:40|||||||||6
1639683960000|2021-12-16 19:46:00|||||||||46
1639683990000|2021-12-16 19:46:30|||||||||98
1639684000000|2021-12-16 19:46:40||96.64||96.64||96.64||96.64|50
1639684020000|2021-12-16 19:47:00|96.72||96.72||96.72||96.72||0
1639684050000|2021-12-16 19:47:30|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|2
1639684060000|2021-12-16 19:47:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|7
1639684210000|2021-12-16 19:50:10|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|7
1639684390000|2021-12-16 19:53:10|||||||||1
1639684400000|2021-12-16 19:53:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|0
1639684440000|2021-12-16 19:54:00||96.44||96.49||96.49||96.44|0
1639684450000|2021-12-16 19:54:10||96.44||96.44||96.44||96.44|0
1639684490000|2021-12-16 19:54:50|||||||||2
1639684510000|2021-12-16 19:55:10||96.49||96.44||96.49||96.44|0
1639684540000|2021-12-16 19:55:40||96.49||96.49||96.49||96.49|0
1639684640000|2021-12-16 19:57:20|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|9
1639684660000|2021-12-16 19:57:40||96.49||96.49||96.49||96.49|2
1639684670000|2021-12-16 19:57:50||96.54||96.54||96.54||96.54|0
1639684760000|2021-12-16 19:59:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|121
1639684780000|2021-12-16 19:59:40||96.44||96.49||96.49||96.44|0
1639684800000|2021-12-16 20:00:00||96.44||96.44||96.49||96.44|7
1639684830000|2021-12-16 20:00:30||96.49||96.44||96.49||96.44|0
1639684860000|2021-12-16 20:01:00|96.52||96.52||96.52||96.52||0
1639684870000|2021-12-16 20:01:10|96.57||96.57||96.57||96.57||4
1639684890000|2021-12-16 20:01:30|96.52||96.52||96.52||96.52||0
1639684940000|2021-12-16 20:02:20||96.39||96.39||96.39||96.39|26
1639684950000|2021-12-16 20:02:30||96.44||96.44||96.44||96.44|0
1639684960000|2021-12-16 20:02:40|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|3
1639684970000|2021-12-16 20:02:50||96.44||96.44||96.49||96.44|0
1639684980000|2021-12-16 20:03:00||96.39||96.39||96.39||96.39|5
1639684990000|2021-12-16 20:03:10|96.52||96.52||96.52||96.52||0
1639685010000|2021-12-16 20:03:30|96.57||96.57||96.57||96.57||13
1639685030000|2021-12-16 20:03:50||96.44||96.44||96.44||96.44|0
1639685040000|2021-12-16 20:04:00|||||||||13
1639685060000|2021-12-16 20:04:20|96.62|96.49|96.57|96.49|96.62|96.49|96.57|96.49|3
1639685070000|2021-12-16 20:04:30|96.62||96.62||96.62||96.62||1
1639685090000|2021-12-16 20:04:50|||||||||75
1639685100000|2021-12-16 20:05:00|96.57|96.39|96.57|96.39|96.57|96.44|96.57|96.39|92
1639685120000|2021-12-16 20:05:20||96.44||96.44||96.44||96.44|0
1639685130000|2021-12-16 20:05:30|||||||||59
1639685200000|2021-12-16 20:06:40|96.52||96.52||96.52||96.52||0
1639685320000|2021-12-16 20:08:40||96.39||96.39||96.39||96.39|6
1639685340000|2021-12-16 20:09:00||96.44||96.44||96.44||96.44|0
1639685390000|2021-12-16 20:09:50||96.39||96.39||96.39||96.39|5
1639685410000|2021-12-16 20:10:10|||||||||44
1639685420000|2021-12-16 20:10:20||96.34||96.34||96.34||96.34|0
1639685440000|2021-12-16 20:10:40||96.44||96.44||96.44||96.44|377
1639685540000|2021-12-16 20:12:20|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|37
1639685550000|2021-12-16 20:12:30||96.44||96.44||96.44||96.44|0
1639685570000|2021-12-16 20:12:50|96.52||96.57||96.57||96.52||0
1639685580000|2021-12-16 20:13:00|96.52||96.52||96.57||96.52||0
1639685630000|2021-12-16 20:13:50|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|3
1639685640000|2021-12-16 20:14:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|4
1639685650000|2021-12-16 20:14:10||96.49||96.49||96.49||96.49|0
1639685680000|2021-12-16 20:14:40||96.54||96.54||96.54||96.54|0
1639685700000|2021-12-16 20:15:00||96.49||96.49||96.49||96.49|1
1639685710000|2021-12-16 20:15:10|96.57||96.57||96.57||96.57||7
1639685770000|2021-12-16 20:16:10|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|2
1639685810000|2021-12-16 20:16:50|96.67||96.67||96.67||96.67||0
1639685840000|2021-12-16 20:17:20|96.62|96.59|96.67|96.59|96.72|96.59|96.62|96.59|0
1639685870000|2021-12-16 20:17:50||96.49||96.49||96.49||96.49|5
1639685880000|2021-12-16 20:18:00||96.54||96.54||96.54||96.54|0
1639685920000|2021-12-16 20:18:40|96.62|96.49|96.62|96.49|96.62|96.49|96.62|96.49|6
1639685930000|2021-12-16 20:18:50|96.57||96.62||96.62||96.57||0
1639685960000|2021-12-16 20:19:20|96.67||96.67||96.67||96.67||0
1639685980000|2021-12-16 20:19:40||96.54||96.49||96.54||96.49|0
1639685990000|2021-12-16 20:19:50||96.54||96.59||96.59||96.54|0
1639686020000|2021-12-16 20:20:20|96.72||96.72||96.72||96.72||0
1639686090000|2021-12-16 20:21:30|96.67||96.67||96.67||96.67||0
1639686100000|2021-12-16 20:21:40|96.72||96.67||96.72||96.67||0
1639686110000|2021-12-16 20:21:50|96.72|96.54|96.72|96.54|96.72|96.54|96.72|96.54|9
1639686140000|2021-12-16 20:22:20|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|0
1639686210000|2021-12-16 20:23:30|96.72||96.72||96.72||96.72||0
1639686230000|2021-12-16 20:23:50||96.64||96.64||96.64||96.64|0
1639686270000|2021-12-16 20:24:30|96.77||96.77||96.77||96.77||0
1639686290000|2021-12-16 20:24:50|96.72||96.72||96.72||96.72||0
1639686310000|2021-12-16 20:25:10|96.77||96.77||96.77||96.77||0
1639686380000|2021-12-16 20:26:20|||||||||16
1639686390000|2021-12-16 20:26:30||96.69||96.69||96.69||96.69|14
1639686400000|2021-12-16 20:26:40||96.64||96.64||96.64||96.64|5
1639686410000|2021-12-16 20:26:50||96.69||96.64||96.69||96.64|40
1639686420000|2021-12-16 20:27:00|||||||||20
1639686570000|2021-12-16 20:29:30|96.87|96.69|96.87|96.69|96.87|96.69|96.87|96.69|2
1639686690000|2021-12-16 20:31:30|96.82|96.74|96.82|96.69|96.82|96.74|96.82|96.69|1
1639686720000|2021-12-16 20:32:00|96.77||96.77||96.77||96.77||0
1639686820000|2021-12-16 20:33:40|96.82||96.82||96.82||96.82||0
1639686950000|2021-12-16 20:35:50|96.87||96.87||96.87||96.87||0
1639687120000|2021-12-16 20:38:40||96.74||96.69||96.74||96.69|0
1639687160000|2021-12-16 20:39:20|96.92|96.74|96.92|96.74|96.92|96.74|96.92|96.74|0
1639687230000|2021-12-16 20:40:30||96.69||96.74||96.74||96.69|0
1639687240000|2021-12-16 20:40:40|||||||||14
1639687320000|2021-12-16 20:42:00||96.79||96.79||96.79||96.79|1
1639687330000|2021-12-16 20:42:10|96.87|96.74|96.92|96.74|96.92|96.74|96.87|96.74|10
1639687390000|2021-12-16 20:43:10||96.69||96.69||96.69||96.69|3
1639687410000|2021-12-16 20:43:30||96.74||96.74||96.74||96.74|0
1639687420000|2021-12-16 20:43:40||96.69||96.74||96.74||96.69|0
1639687430000|2021-12-16 20:43:50|96.87|96.69|96.87|96.69|96.87|96.74|96.87|96.69|3
1639687470000|2021-12-16 20:44:30||96.64||96.64||96.64||96.64|35
1639687480000|2021-12-16 20:44:40|96.82||96.82||96.82||96.82||0
1639687490000|2021-12-16 20:44:50|||||||||121
1639687540000|2021-12-16 20:45:40|96.77||96.77||96.77||96.77||0
1639687790000|2021-12-16 20:49:50|96.72||96.72||96.72||96.72||0
1639687800000|2021-12-16 20:50:00|96.77||96.77||96.77||96.72||0
1639687810000|2021-12-16 20:50:10|96.72||96.72||96.72||96.72||0
1639687830000|2021-12-16 20:50:30|||||||||2
1639687840000|2021-12-16 20:50:40|96.77||96.77||96.77||96.77||3
1639687870000|2021-12-16 20:51:10|96.82||96.82||96.82||96.82||0
1639687880000|2021-12-16 20:51:20|96.77||96.82||96.82||96.77||0
1639687940000|2021-12-16 20:52:20|96.77||96.77||96.77||96.77||0
1639687960000|2021-12-16 20:52:40|96.72||96.72||96.72||96.72||0
1639688050000|2021-12-16 20:54:10|96.82|96.69|96.92|96.64|96.97|96.84|96.82|96.64|9
1639688060000|2021-12-16 20:54:20|96.97||96.97||96.97||96.97||47
1639688080000|2021-12-16 20:54:40|96.92|96.69|96.97|96.69|96.97|96.69|96.92|96.69|28
1639688090000|2021-12-16 20:54:50|96.92||96.92||96.97||96.92||7
1639688100000|2021-12-16 20:55:00|96.97||96.97||96.97||96.92||0
1639688110000|2021-12-16 20:55:10|96.92||96.97||96.97||96.92||0
1639688120000|2021-12-16 20:55:20|96.92||96.92||96.92||96.92||0
1639688140000|2021-12-16 20:55:40||96.74||96.74||96.74||96.69|0
1639688160000|2021-12-16 20:56:00|96.77|96.69|96.92|96.69|96.92|96.69|96.77|96.69|50
1639688190000|2021-12-16 20:56:30|||||||||2
1639688220000|2021-12-16 20:57:00|96.97|96.84|96.97|96.69|96.97|96.84|96.97|96.69|33
1639688230000|2021-12-16 20:57:10|96.92||96.92||96.92||96.92||0
1639688260000|2021-12-16 20:57:40|||||||||35
1639688330000|2021-12-16 20:58:50|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.69|16
1639688340000|2021-12-16 20:59:00||96.69||96.74||96.74||96.69|0
1639688350000|2021-12-16 20:59:10||96.79||96.69||96.79||96.69|28
1639688390000|2021-12-16 20:59:50|96.82|96.64|96.87|96.64|96.87|96.64|96.72|96.64|17
1639700940000|2021-12-17 00:29:00|||||||||46
1639721830000|2021-12-17 06:17:10|||||||||189
1639721910000|2021-12-17 06:18:30|||||||||50
1639722940000|2021-12-17 06:35:40|||||||||50
1639722950000|2021-12-17 06:35:50|||||||||11
1639724160000|2021-12-17 06:56:00|||||||||30
1639724470000|2021-12-17 07:01:10|||||||||1
1639724480000|2021-12-17 07:01:20|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|51
1639724500000|2021-12-17 07:01:40||96.39||96.44||96.44||96.39|0
1639724520000|2021-12-17 07:02:00|96.47|96.39|96.47|96.39|96.52|96.39|96.47|96.34|0
1639724530000|2021-12-17 07:02:10||96.34||96.29||96.34||96.29|0
1639724540000|2021-12-17 07:02:20||96.34||96.29||96.34||96.29|0
1639724550000|2021-12-17 07:02:30||96.34||96.34||96.34||96.29|20
1639724570000|2021-12-17 07:02:50|||||||||7
1639724580000|2021-12-17 07:03:00||96.29||96.29||96.29||96.29|0
1639724590000|2021-12-17 07:03:10|96.42||96.42||96.42||96.42||0
1639724610000|2021-12-17 07:03:30||96.34||96.34||96.34||96.29|4
1639724620000|2021-12-17 07:03:40||96.29||96.29||96.29||96.29|0
1639724650000|2021-12-17 07:04:10||96.34||96.34||96.34||96.29|0
1639724690000|2021-12-17 07:04:50|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.34|1
1639724770000|2021-12-17 07:06:10|96.52|96.44|96.57|96.44|96.57|96.44|96.52|96.44|0
1639724780000|2021-12-17 07:06:20||96.49||96.49||96.49||96.44|5
1639724790000|2021-12-17 07:06:30|96.62||96.62||96.62||96.62||0
1639724820000|2021-12-17 07:07:00||96.54||96.54||96.54||96.54|0
1639724830000|2021-12-17 07:07:10||96.49||96.49||96.49||96.49|0
1639724860000|2021-12-17 07:07:40|96.57||96.62||96.62||96.57||0
1639724870000|2021-12-17 07:07:50|96.57||96.57||96.57||96.57||0
1639724910000|2021-12-17 07:08:30||96.44||96.44||96.44||96.44|0
1639724930000|2021-12-17 07:08:50|||||||||33
1639725000000|2021-12-17 07:10:00|96.52|96.39|96.52|96.39|96.52|96.39|96.52|96.39|5
1639725020000|2021-12-17 07:10:20|96.57|96.44|96.57|96.44|96.57|96.44|96.57|96.44|0
1639725040000|2021-12-17 07:10:40||96.49||96.44||96.49||96.44|0
1639725060000|2021-12-17 07:11:00||96.49||96.49||96.49||96.49|0
1639725090000|2021-12-17 07:11:30||96.44||96.44||96.44||96.44|0
1639725100000|2021-12-17 07:11:40||96.49||96.49||96.49||96.49|0
1639725140000|2021-12-17 07:12:20|96.62||96.62||96.62||96.62||1
1639725180000|2021-12-17 07:13:00||96.54||96.54||96.54||96.54|0
1639725190000|2021-12-17 07:13:10|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|1
1639725200000|2021-12-17 07:13:20|96.62||96.57||96.62||96.57||0
1639725230000|2021-12-17 07:13:50|96.62||96.57||96.62||96.57||0
1639725250000|2021-12-17 07:14:10||96.44||96.44||96.44||96.44|0
1639725260000|2021-12-17 07:14:20||96.49||96.44||96.49||96.44|0
1639725370000|2021-12-17 07:16:10||96.49||96.49||96.49||96.49|0
1639725380000|2021-12-17 07:16:20||96.44||96.44||96.44||96.44|0
1639725480000|2021-12-17 07:18:00|96.62|96.49|96.62|96.54|96.62|96.54|96.62|96.49|0
1639725550000|2021-12-17 07:19:10|96.67|96.59|96.67|96.54|96.67|96.59|96.67|96.54|5
1639725590000|2021-12-17 07:19:50||96.59||96.59||96.59||96.59|1
1639725600000|2021-12-17 07:20:00|96.72||96.72||96.72||96.72||8
1639725670000|2021-12-17 07:21:10|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|6
1639725730000|2021-12-17 07:22:10|96.62||96.62||96.62||96.62||0
1639725770000|2021-12-17 07:22:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|1
1639725780000|2021-12-17 07:23:00|96.72||96.67||96.72||96.67||0
1639725800000|2021-12-17 07:23:20|96.72||96.72||96.72||96.72||0
1639725820000|2021-12-17 07:23:40|96.67||96.67||96.67||96.67||0
1639725830000|2021-12-17 07:23:50||96.54||96.54||96.54||96.54|0
1639725860000|2021-12-17 07:24:20|96.62||96.62||96.62||96.62||0
1639725950000|2021-12-17 07:25:50||96.49||96.54||96.54||96.49|0
1639725960000|2021-12-17 07:26:00||96.49||96.49||96.49||96.49|0
1639725970000|2021-12-17 07:26:10||96.54||96.49||96.54||96.49|0
1639726020000|2021-12-17 07:27:00||96.54||96.49||96.54||96.49|0
1639726040000|2021-12-17 07:27:20||96.54||96.54||96.54||96.54|0
1639726050000|2021-12-17 07:27:30||96.49||96.49||96.49||96.49|0
1639726090000|2021-12-17 07:28:10||96.54||96.49||96.54||96.49|0
1639726100000|2021-12-17 07:28:20||96.54||96.54||96.54||96.54|0
1639726110000|2021-12-17 07:28:30||96.49||96.49||96.49||96.49|0
1639726120000|2021-12-17 07:28:40|||||||||10
1639726240000|2021-12-17 07:30:40|96.57||96.57||96.57||96.57||0
1639726250000|2021-12-17 07:30:50|96.62||96.62||96.62||96.62||0
1639726260000|2021-12-17 07:31:00|96.57||96.57||96.57||96.57||0
1639726270000|2021-12-17 07:31:10|96.62||96.57||96.62||96.57||0
1639726330000|2021-12-17 07:32:10|96.62||96.62||96.62||96.62||1
1639726350000|2021-12-17 07:32:30||96.54||96.54||96.54||96.54|0
1639726360000|2021-12-17 07:32:40||96.49||96.49||96.49||96.49|0
1639726380000|2021-12-17 07:33:00||96.54||96.54||96.54||96.54|0
1639726390000|2021-12-17 07:33:10|||||||||1
1639726460000|2021-12-17 07:34:20||96.49||96.54||96.54||96.49|0
1639726470000|2021-12-17 07:34:30||96.49||96.49||96.49||96.49|40
1639726480000|2021-12-17 07:34:40||96.54||96.54||96.54||96.54|0
1639726650000|2021-12-17 07:37:30||96.49||96.54||96.54||96.49|0
1639726660000|2021-12-17 07:37:40|96.67||96.67||96.67||96.67||40
1639726670000|2021-12-17 07:37:50|96.62||96.67||96.67||96.62||0
1639726690000|2021-12-17 07:38:10|96.62||96.62||96.67||96.62||0
1639726710000|2021-12-17 07:38:30||96.49||96.49||96.49||96.49|0
1639726730000|2021-12-17 07:38:50||96.54||96.49||96.54||96.49|0
1639726740000|2021-12-17 07:39:00|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1639726750000|2021-12-17 07:39:10|96.62||96.62||96.62||96.62||0
1639726760000|2021-12-17 07:39:20|96.67||96.67||96.67||96.67||0
1639726820000|2021-12-17 07:40:20|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|0
1639726830000|2021-12-17 07:40:30||96.64||96.64||96.64||96.64|0
1639726840000|2021-12-17 07:40:40||96.59||96.59||96.59||96.59|0
1639727040000|2021-12-17 07:44:00|96.67||96.67||96.72||96.67||0
1639727050000|2021-12-17 07:44:10|96.72||96.67||96.72||96.67||0
1639727060000|2021-12-17 07:44:20|96.72||96.72||96.72||96.67||0
1639727070000|2021-12-17 07:44:30|96.67||96.72||96.72||96.67||0
1639727080000|2021-12-17 07:44:40|96.67|96.54|96.72|96.59|96.72|96.59|96.67|96.54|18
1639727090000|2021-12-17 07:44:50|96.67||96.67||96.67||96.67||0
1639727100000|2021-12-17 07:45:00|96.72||96.72||96.72||96.72||0
1639727110000|2021-12-17 07:45:10|96.67|96.54|96.67|96.54|96.67|96.54|96.67|96.54|0
1639727130000|2021-12-17 07:45:30|96.72|96.59|96.72|96.59|96.72|96.59|96.72|96.59|10
1639727140000|2021-12-17 07:45:40|96.67||96.72||96.72||96.67||0
1639727150000|2021-12-17 07:45:50|96.67||96.72||96.72||96.67||0
1639727160000|2021-12-17 07:46:00|96.67||96.67||96.72||96.67||0
1639727170000|2021-12-17 07:46:10|96.72||96.72||96.72||96.72||100
1639727310000|2021-12-17 07:48:30|96.67||96.72||96.72||96.67||23
1639727330000|2021-12-17 07:48:50|||||||||50
1639727370000|2021-12-17 07:49:30|96.77|96.64|96.77|96.64|96.77|96.64|96.77|96.64|3
1639727400000|2021-12-17 07:50:00|96.72||96.72||96.72||96.72||0
1639727450000|2021-12-17 07:50:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|7
1639727530000|2021-12-17 07:52:10|96.72||96.72||96.72||96.72||43
1639727580000|2021-12-17 07:53:00||96.64||96.64||96.64||96.64|0
1639727590000|2021-12-17 07:53:10||96.59||96.59||96.59||96.59|0
1639727630000|2021-12-17 07:53:50|96.67||96.67||96.67||96.67||0
1639727640000|2021-12-17 07:54:00|96.72||96.72||96.72||96.72||0
1639727660000|2021-12-17 07:54:20|96.67||96.67||96.67||96.67||7
1639727670000|2021-12-17 07:54:30|96.72||96.72||96.72||96.72||16
1639727690000|2021-12-17 07:54:50||96.64||96.64||96.64||96.64|0
1639727710000|2021-12-17 07:55:10|96.82||96.77||96.82||96.77||9
1639727800000|2021-12-17 07:56:40|||||||||500
1639727820000|2021-12-17 07:57:00|96.72||96.72||96.72||96.72||500
1639727840000|2021-12-17 07:57:20|||||||||300
1639727860000|2021-12-17 07:57:40|||||||||100
1639727970000|2021-12-17 07:59:30|||||||||165
1639727980000|2021-12-17 07:59:40|96.77||96.77||96.77||96.77||153
1639727990000|2021-12-17 07:59:50|96.82|96.69|96.82|96.64|96.82|96.69|96.82|96.64|126
1639728000000|2021-12-17 08:00:00|96.72|96.69|96.82|96.74|96.87|96.79|96.72|96.69|382
1639728010000|2021-12-17 08:00:10|96.87|96.79|96.87|96.74|96.92|96.79|96.87|96.74|100
1639728020000|2021-12-17 08:00:20|96.82|96.69|96.82|96.74|96.82|96.74|96.82|96.69|48
1639728030000|2021-12-17 08:00:30|96.87|96.69|96.87|96.79|96.87|96.79|96.87|96.69|12
1639728040000|2021-12-17 08:00:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|20
1639728050000|2021-12-17 08:00:50|||||||||35
1639728060000|2021-12-17 08:01:00|96.87|96.79|96.92|96.79|96.92|96.84|96.82|96.74|216
1639728070000|2021-12-17 08:01:10|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|224
1639728080000|2021-12-17 08:01:20||96.74||96.79||96.79||96.74|70
1639728090000|2021-12-17 08:01:30|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|0
1639728100000|2021-12-17 08:01:40|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.89|26
1639728110000|2021-12-17 08:01:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|51
1639728120000|2021-12-17 08:02:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|23
1639728130000|2021-12-17 08:02:10|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|30
1639728140000|2021-12-17 08:02:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|94
1639728150000|2021-12-17 08:02:30|96.92||96.87||96.92||96.87||0
1639728180000|2021-12-17 08:03:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.74|63
1639728210000|2021-12-17 08:03:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|44
1639728220000|2021-12-17 08:03:40|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|6
1639728230000|2021-12-17 08:03:50|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|29
1639728250000|2021-12-17 08:04:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|87
1639728260000|2021-12-17 08:04:20|96.92||96.87||96.92||96.87||23
1639728270000|2021-12-17 08:04:30||96.74||96.74||96.74||96.74|13
1639728280000|2021-12-17 08:04:40|96.82|96.79|96.82|96.74|96.82|96.79|96.82|96.74|24
1639728290000|2021-12-17 08:04:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|21
1639728300000|2021-12-17 08:05:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|27
1639728310000|2021-12-17 08:05:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|132
1639728320000|2021-12-17 08:05:20|||||||||1
1639728330000|2021-12-17 08:05:30|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|27
1639728350000|2021-12-17 08:05:50|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|4
1639728360000|2021-12-17 08:06:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|570
1639728380000|2021-12-17 08:06:20|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|51
1639728390000|2021-12-17 08:06:30|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|20
1639728400000|2021-12-17 08:06:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|37
1639728410000|2021-12-17 08:06:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1639728420000|2021-12-17 08:07:00|||||||||8
1639728430000|2021-12-17 08:07:10|||||||||4
1639728440000|2021-12-17 08:07:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|12
1639728450000|2021-12-17 08:07:30||96.79||96.84||96.84||96.79|16
1639728460000|2021-12-17 08:07:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|11
1639728470000|2021-12-17 08:07:50|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|51
1639728480000|2021-12-17 08:08:00|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.79|32
1639728490000|2021-12-17 08:08:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1639728520000|2021-12-17 08:08:40|||||||||31
1639728530000|2021-12-17 08:08:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|52
1639728550000|2021-12-17 08:09:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|48
1639728570000|2021-12-17 08:09:30|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|32
1639728580000|2021-12-17 08:09:40|||||||||82
1639728600000|2021-12-17 08:10:00||96.69||96.74||96.74||96.69|34
1639728620000|2021-12-17 08:10:20|||||||||20
1639728630000|2021-12-17 08:10:30|||||||||22
1639728640000|2021-12-17 08:10:40|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|31
1639728650000|2021-12-17 08:10:50|||||||||46
1639728660000|2021-12-17 08:11:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|50
1639728670000|2021-12-17 08:11:10|||||||||32
1639728680000|2021-12-17 08:11:20|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|6
1639728700000|2021-12-17 08:11:40|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|362
1639728710000|2021-12-17 08:11:50|96.72||96.67||96.72||96.67||56
1639728720000|2021-12-17 08:12:00|||||||||251
1639728730000|2021-12-17 08:12:10||96.54||96.54||96.54||96.54|65
1639728740000|2021-12-17 08:12:20||96.59||96.59||96.59||96.59|1
1639728750000|2021-12-17 08:12:30|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|21
1639728760000|2021-12-17 08:12:40|||||||||58
1639728790000|2021-12-17 08:13:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|47
1639728810000|2021-12-17 08:13:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|43
1639728820000|2021-12-17 08:13:40|96.77|96.69|96.82|96.69|96.82|96.69|96.77|96.69|65
1639728830000|2021-12-17 08:13:50||96.74||96.74||96.74||96.74|2
1639728840000|2021-12-17 08:14:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|13
1639728850000|2021-12-17 08:14:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|15
1639728880000|2021-12-17 08:14:40|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|50
1639728890000|2021-12-17 08:14:50|||||||||40
1639728900000|2021-12-17 08:15:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|104
1639728920000|2021-12-17 08:15:20|||||||||75
1639728930000|2021-12-17 08:15:30|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|15
1639728940000|2021-12-17 08:15:40|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|22
1639728950000|2021-12-17 08:15:50|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|8
1639728960000|2021-12-17 08:16:00|||||||||10
1639728970000|2021-12-17 08:16:10|96.72|96.64|96.72|96.59|96.72|96.64|96.72|96.59|21
1639728980000|2021-12-17 08:16:20|96.67|96.64|96.72|96.64|96.72|96.64|96.67|96.64|5
1639729020000|2021-12-17 08:17:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|108
1639729030000|2021-12-17 08:17:10|||||||||1
1639729040000|2021-12-17 08:17:20|96.87||96.82||96.87||96.82||6
1639729050000|2021-12-17 08:17:30|96.87||96.87||96.87||96.87||71
1639729060000|2021-12-17 08:17:40|96.82||96.82||96.87||96.82||6
1639729070000|2021-12-17 08:17:50|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.79|10
1639729080000|2021-12-17 08:18:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|17
1639729090000|2021-12-17 08:18:10|||||||||11
1639729100000|2021-12-17 08:18:20|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|5
1639729140000|2021-12-17 08:19:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|37
1639729150000|2021-12-17 08:19:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|88
1639729180000|2021-12-17 08:19:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|15
1639729190000|2021-12-17 08:19:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|152
1639729230000|2021-12-17 08:20:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|34
1639729250000|2021-12-17 08:20:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|42
1639729270000|2021-12-17 08:21:10|||||||||56
1639729280000|2021-12-17 08:21:20|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|68
1639729310000|2021-12-17 08:21:50|||||||||2913
1639729330000|2021-12-17 08:22:10|||||||||51
1639729340000|2021-12-17 08:22:20|||||||||1
1639729350000|2021-12-17 08:22:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|20
1639729390000|2021-12-17 08:23:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|47
1639729410000|2021-12-17 08:23:30|||||||||36
1639729430000|2021-12-17 08:23:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|49
1639729460000|2021-12-17 08:24:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|72
1639729470000|2021-12-17 08:24:30|||||||||42
1639729490000|2021-12-17 08:24:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|14
1639729520000|2021-12-17 08:25:20|||||||||107
1639729530000|2021-12-17 08:25:30|||||||||1
1639729540000|2021-12-17 08:25:40|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|39
1639729560000|2021-12-17 08:26:00|||||||||1
1639729570000|2021-12-17 08:26:10|||||||||52
1639729590000|2021-12-17 08:26:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|41
1639729600000|2021-12-17 08:26:40|||||||||10
1639729610000|2021-12-17 08:26:50|||||||||92
1639729620000|2021-12-17 08:27:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|42
1639729630000|2021-12-17 08:27:10|||||||||1
1639729660000|2021-12-17 08:27:40|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|55
1639729670000|2021-12-17 08:27:50|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.14|133
1639729680000|2021-12-17 08:28:00|||||||||4
1639729690000|2021-12-17 08:28:10|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|115
1639729720000|2021-12-17 08:28:40|||||||||3
1639729730000|2021-12-17 08:28:50|||||||||4
1639729760000|2021-12-17 08:29:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|23
1639729770000|2021-12-17 08:29:30|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|52
1639729780000|2021-12-17 08:29:40|||||||||100
1639729790000|2021-12-17 08:29:50|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|102
1639729810000|2021-12-17 08:30:10|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|72
1639729820000|2021-12-17 08:30:20|97.17|97.09|97.17|97.09|97.22|97.09|97.17|97.09|32
1639729830000|2021-12-17 08:30:30|||||||||3
1639729840000|2021-12-17 08:30:40|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|103
1639729860000|2021-12-17 08:31:00|||||||||1
1639729870000|2021-12-17 08:31:10|97.22||97.22||97.22||97.22||1076
1639729880000|2021-12-17 08:31:20|97.27|97.14|97.27|97.19|97.27|97.19|97.27|97.14|98
1639729900000|2021-12-17 08:31:40||97.14||97.19||97.19||97.14|125
1639729950000|2021-12-17 08:32:30|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|190
1639729980000|2021-12-17 08:33:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|139
1639730010000|2021-12-17 08:33:30|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|59
1639730040000|2021-12-17 08:34:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|277
1639730050000|2021-12-17 08:34:10|||||||||3
1639730060000|2021-12-17 08:34:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|85
1639730100000|2021-12-17 08:35:00|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|54
1639730120000|2021-12-17 08:35:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|202
1639730160000|2021-12-17 08:36:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|365
1639730210000|2021-12-17 08:36:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|185
1639730260000|2021-12-17 08:37:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|10
1639730300000|2021-12-17 08:38:20|||||||||11
1639730320000|2021-12-17 08:38:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|121
1639730340000|2021-12-17 08:39:00|97.42||97.37||97.42||97.37||11
1639730360000|2021-12-17 08:39:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|154
1639730370000|2021-12-17 08:39:30|||||||||38
1639730390000|2021-12-17 08:39:50|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|275
1639730410000|2021-12-17 08:40:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|18
1639730430000|2021-12-17 08:40:30|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|12
1639730450000|2021-12-17 08:40:50|97.47||97.42||97.47||97.42||505
1639730460000|2021-12-17 08:41:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|19
1639730470000|2021-12-17 08:41:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|1056
1639730480000|2021-12-17 08:41:20|||||||||991
1639730490000|2021-12-17 08:41:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|3
1639730510000|2021-12-17 08:41:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|44
1639730520000|2021-12-17 08:42:00|||||||||6
1639730540000|2021-12-17 08:42:20|||||||||4
1639730550000|2021-12-17 08:42:30|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|38
1639730560000|2021-12-17 08:42:40|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|30
1639730570000|2021-12-17 08:42:50||97.24||97.24||97.24||97.24|0
1639730590000|2021-12-17 08:43:10|||||||||63
1639730600000|2021-12-17 08:43:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|25
1639730620000|2021-12-17 08:43:40||97.24||97.29||97.29||97.24|14
1639730630000|2021-12-17 08:43:50||97.24||97.29||97.29||97.24|24
1639730640000|2021-12-17 08:44:00|||||||||1
1639730650000|2021-12-17 08:44:10|||||||||7
1639730660000|2021-12-17 08:44:20|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|26
1639730670000|2021-12-17 08:44:30|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|20
1639730680000|2021-12-17 08:44:40||97.24||97.24||97.24||97.24|2
1639730690000|2021-12-17 08:44:50|97.32||97.32||97.32||97.32||0
1639730730000|2021-12-17 08:45:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|19
1639730770000|2021-12-17 08:46:10|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|302
1639730780000|2021-12-17 08:46:20|97.32||97.27||97.32||97.27||0
1639730810000|2021-12-17 08:46:50|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|7
1639730820000|2021-12-17 08:47:00||97.24||97.24||97.24||97.24|0
1639730850000|2021-12-17 08:47:30|||||||||9
1639730860000|2021-12-17 08:47:40|97.37||97.32||97.37||97.32||19
1639730880000|2021-12-17 08:48:00|||||||||11
1639730890000|2021-12-17 08:48:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|10
1639730900000|2021-12-17 08:48:20|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|13
1639730910000|2021-12-17 08:48:30||97.24||97.29||97.29||97.24|6
1639730940000|2021-12-17 08:49:00|||||||||63
1639730950000|2021-12-17 08:49:10|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|79
1639730960000|2021-12-17 08:49:20|||||||||50
1639730970000|2021-12-17 08:49:30|||||||||60
1639730980000|2021-12-17 08:49:40|||||||||16
1639730990000|2021-12-17 08:49:50||97.29||97.34||97.34||97.29|37
1639731000000|2021-12-17 08:50:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|860
1639731010000|2021-12-17 08:50:10|||||||||326
1639731020000|2021-12-17 08:50:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|87
1639731030000|2021-12-17 08:50:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|12
1639731040000|2021-12-17 08:50:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|61
1639731050000|2021-12-17 08:50:50|||||||||20
1639731060000|2021-12-17 08:51:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|140
1639731070000|2021-12-17 08:51:10|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|75
1639731090000|2021-12-17 08:51:30|||||||||29
1639731100000|2021-12-17 08:51:40||97.24||97.29||97.29||97.24|70
1639731110000|2021-12-17 08:51:50|||||||||37
1639731120000|2021-12-17 08:52:00|||||||||31
1639731130000|2021-12-17 08:52:10|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|194
1639731140000|2021-12-17 08:52:20|||||||||37
1639731150000|2021-12-17 08:52:30|||||||||13
1639731200000|2021-12-17 08:53:20|||||||||7
1639731210000|2021-12-17 08:53:30|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|344
1639731220000|2021-12-17 08:53:40||97.14||97.19||97.19||97.14|15
1639731250000|2021-12-17 08:54:10|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|549
1639731260000|2021-12-17 08:54:20|||||||||245
1639731270000|2021-12-17 08:54:30|||||||||1000
1639731280000|2021-12-17 08:54:40|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|323
1639731320000|2021-12-17 08:55:20|97.42|97.34|97.42|97.34|97.42|97.34|97.42|97.34|61
1639731340000|2021-12-17 08:55:40|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|63
1639731350000|2021-12-17 08:55:50|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|13
1639731360000|2021-12-17 08:56:00|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.24|137
1639731390000|2021-12-17 08:56:30|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|13
1639731400000|2021-12-17 08:56:40|||||||||10
1639731420000|2021-12-17 08:57:00|97.42||97.37||97.42||97.37||7
1639731430000|2021-12-17 08:57:10|||||||||6
1639731500000|2021-12-17 08:58:20||97.24||97.29||97.29||97.24|19
1639731550000|2021-12-17 08:59:10|||||||||11
1639731570000|2021-12-17 08:59:30||97.24||97.24||97.24||97.24|30
1639731580000|2021-12-17 08:59:40||97.29||97.29||97.29||97.29|25
1639731590000|2021-12-17 08:59:50||97.24||97.29||97.29||97.24|7
1639731600000|2021-12-17 09:00:00|||||||||25
1639731610000|2021-12-17 09:00:10|||||||||250
1639731630000|2021-12-17 09:00:30||97.24||97.29||97.29||97.24|5
1639731640000|2021-12-17 09:00:40|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|185
1639731650000|2021-12-17 09:00:50|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|604
1639731660000|2021-12-17 09:01:00|||||||||82
1639731670000|2021-12-17 09:01:10|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|643
1639731680000|2021-12-17 09:01:20|||||||||73
1639731700000|2021-12-17 09:01:40|||||||||182
1639731720000|2021-12-17 09:02:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|32
1639731740000|2021-12-17 09:02:20|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|14
1639731750000|2021-12-17 09:02:30|97.32|97.24|97.37|97.24|97.37|97.24|97.32|97.24|12
1639731760000|2021-12-17 09:02:40|97.32|97.19|97.32|97.19|97.32|97.19|97.32|97.19|21
1639731770000|2021-12-17 09:02:50|97.27||97.27||97.27||97.27||50
1639731780000|2021-12-17 09:03:00|||||||||13
1639731790000|2021-12-17 09:03:10|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|372
1639731800000|2021-12-17 09:03:20|||||||||87
1639731810000|2021-12-17 09:03:30|||||||||63
1639731820000|2021-12-17 09:03:40|||||||||5
1639731830000|2021-12-17 09:03:50|||||||||233
1639731840000|2021-12-17 09:04:00|||||||||238
1639731850000|2021-12-17 09:04:10|||||||||6
1639731860000|2021-12-17 09:04:20|||||||||83
1639731870000|2021-12-17 09:04:30|||||||||8
1639731880000|2021-12-17 09:04:40|||||||||20
1639731890000|2021-12-17 09:04:50|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|77
1639731900000|2021-12-17 09:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|49
1639731920000|2021-12-17 09:05:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|122
1639731930000|2021-12-17 09:05:30|||||||||40
1639731940000|2021-12-17 09:05:40|97.12|97.04|97.12|97.04|97.17|97.04|97.12|97.04|157
1639731950000|2021-12-17 09:05:50|97.17||97.12||97.17||97.12||0
1639731960000|2021-12-17 09:06:00|||||||||101
1639731980000|2021-12-17 09:06:20|||||||||23
1639732040000|2021-12-17 09:07:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|197
1639732050000|2021-12-17 09:07:30|||||||||7
1639732080000|2021-12-17 09:08:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|214
1639732090000|2021-12-17 09:08:10||96.89||96.89||96.89||96.89|54
1639732100000|2021-12-17 09:08:20||96.94||96.94||96.94||96.94|5
1639732110000|2021-12-17 09:08:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|12
1639732120000|2021-12-17 09:08:40|||||||||30
1639732160000|2021-12-17 09:09:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|37
1639732170000|2021-12-17 09:09:30|||||||||20
1639732180000|2021-12-17 09:09:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|13
1639732190000|2021-12-17 09:09:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|7
1639732200000|2021-12-17 09:10:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|14
1639732240000|2021-12-17 09:10:40|||||||||1720
1639732250000|2021-12-17 09:10:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|130
1639732260000|2021-12-17 09:11:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|30
1639732270000|2021-12-17 09:11:10|96.87|96.84|96.92|96.84|96.92|96.84|96.87|96.84|759
1639732290000|2021-12-17 09:11:30||96.79||96.79||96.79||96.79|3
1639732300000|2021-12-17 09:11:40|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|52
1639732320000|2021-12-17 09:12:00|||||||||4
1639732340000|2021-12-17 09:12:20|||||||||17
1639732350000|2021-12-17 09:12:30|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|33
1639732360000|2021-12-17 09:12:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|46
1639732370000|2021-12-17 09:12:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|54
1639732380000|2021-12-17 09:13:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|22
1639732430000|2021-12-17 09:13:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|31
1639732440000|2021-12-17 09:14:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|18
1639732450000|2021-12-17 09:14:10|||||||||102
1639732460000|2021-12-17 09:14:20|||||||||1
1639732470000|2021-12-17 09:14:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|16
1639732490000|2021-12-17 09:14:50|||||||||28
1639732500000|2021-12-17 09:15:00|||||||||9
1639732510000|2021-12-17 09:15:10|||||||||17
1639732520000|2021-12-17 09:15:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|129
1639732530000|2021-12-17 09:15:30|96.87|96.69|96.87|96.79|96.87|96.79|96.87|96.69|141
1639732540000|2021-12-17 09:15:40|96.92|96.74|96.82|96.74|96.92|96.74|96.82|96.74|11
1639732550000|2021-12-17 09:15:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|116
1639732560000|2021-12-17 09:16:00|||||||||26
1639732570000|2021-12-17 09:16:10|96.92||96.92||96.92||96.92||4
1639732580000|2021-12-17 09:16:20|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|33
1639732600000|2021-12-17 09:16:40|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|552
1639732610000|2021-12-17 09:16:50|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|24
1639732620000|2021-12-17 09:17:00||96.74||96.79||96.79||96.74|14
1639732660000|2021-12-17 09:17:40|||||||||799
1639732670000|2021-12-17 09:17:50|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|13
1639732680000|2021-12-17 09:18:00|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|79
1639732690000|2021-12-17 09:18:10|96.82||96.87||96.87||96.82||7
1639732700000|2021-12-17 09:18:20|96.82|96.79|96.92|96.84|96.92|96.84|96.82|96.79|39
1639732710000|2021-12-17 09:18:30|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|179
1639732750000|2021-12-17 09:19:10|||||||||8
1639732780000|2021-12-17 09:19:40|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|37
1639732790000|2021-12-17 09:19:50|||||||||9
1639732800000|2021-12-17 09:20:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|60
1639732820000|2021-12-17 09:20:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|19
1639732830000|2021-12-17 09:20:30|||||||||6
1639732890000|2021-12-17 09:21:30|||||||||7250
1639732900000|2021-12-17 09:21:40|96.97||96.92||96.97||96.92||623
1639732910000|2021-12-17 09:21:50|96.87|96.79|96.87|96.74|96.87|96.79|96.87|96.74|52
1639732920000|2021-12-17 09:22:00|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|246
1639732930000|2021-12-17 09:22:10|96.82||96.82||96.87||96.82||40
1639732940000|2021-12-17 09:22:20|96.87||96.87||96.87||96.87||13
1639732950000|2021-12-17 09:22:30||96.79||96.79||96.79||96.79|0
1639732960000|2021-12-17 09:22:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|68
1639732970000|2021-12-17 09:22:50|||||||||29
1639732980000|2021-12-17 09:23:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|149
1639733010000|2021-12-17 09:23:30|||||||||63
1639733020000|2021-12-17 09:23:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1639733030000|2021-12-17 09:23:50|||||||||7
1639733040000|2021-12-17 09:24:00|||||||||9
1639733050000|2021-12-17 09:24:10|||||||||550
1639733070000|2021-12-17 09:24:30|96.97|96.89|97.02|96.89|97.02|96.89|96.97|96.89|41
1639733080000|2021-12-17 09:24:40|96.97|96.94|96.97|96.89|96.97|96.94|96.97|96.89|83
1639733090000|2021-12-17 09:24:50|||||||||20
1639733100000|2021-12-17 09:25:00|97.02||96.97||97.02||96.97||37
1639733120000|2021-12-17 09:25:20|||||||||1
1639733150000|2021-12-17 09:25:50|||||||||3
1639733160000|2021-12-17 09:26:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|15
1639733170000|2021-12-17 09:26:10|97.07|96.89|97.02|96.89|97.07|96.89|97.02|96.89|15
1639733180000|2021-12-17 09:26:20||96.94||96.94||96.94||96.94|0
1639733190000|2021-12-17 09:26:30|97.07||97.02||97.07||97.02||7
1639733200000|2021-12-17 09:26:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|6
1639733220000|2021-12-17 09:27:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|10
1639733230000|2021-12-17 09:27:10|||||||||300
1639733250000|2021-12-17 09:27:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|22
1639733260000|2021-12-17 09:27:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|37
1639733270000|2021-12-17 09:27:50|||||||||482
1639733280000|2021-12-17 09:28:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|33
1639733290000|2021-12-17 09:28:10|||||||||20
1639733310000|2021-12-17 09:28:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|35
1639733330000|2021-12-17 09:28:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|24
1639733340000|2021-12-17 09:29:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|13
1639733350000|2021-12-17 09:29:10||96.89||96.89||96.89||96.89|31
1639733360000|2021-12-17 09:29:20||96.94||96.94||96.94||96.94|0
1639733400000|2021-12-17 09:30:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|512
1639733410000|2021-12-17 09:30:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|28
1639733420000|2021-12-17 09:30:20|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|1
1639733440000|2021-12-17 09:30:40|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|24
1639733460000|2021-12-17 09:31:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|55
1639733470000|2021-12-17 09:31:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|3
1639733480000|2021-12-17 09:31:20|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|6
1639733490000|2021-12-17 09:31:30|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|3
1639733520000|2021-12-17 09:32:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|9
1639733540000|2021-12-17 09:32:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|6
1639733570000|2021-12-17 09:32:50|97.07||97.02||97.07||97.02||1
1639733580000|2021-12-17 09:33:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|9
1639733610000|2021-12-17 09:33:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|23
1639733620000|2021-12-17 09:33:40|||||||||125
1639733640000|2021-12-17 09:34:00|||||||||167
1639733650000|2021-12-17 09:34:10|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|32
1639733660000|2021-12-17 09:34:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|91
1639733680000|2021-12-17 09:34:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|40
1639733690000|2021-12-17 09:34:50||96.89||96.94||96.94||96.89|1
1639733710000|2021-12-17 09:35:10|||||||||31
1639733720000|2021-12-17 09:35:20||96.89||96.94||96.94||96.89|47
1639733740000|2021-12-17 09:35:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1639733750000|2021-12-17 09:35:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|18
1639733760000|2021-12-17 09:36:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|6
1639733830000|2021-12-17 09:37:10|||||||||250
1639733850000|2021-12-17 09:37:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|17
1639733860000|2021-12-17 09:37:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|36
1639733890000|2021-12-17 09:38:10|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|109
1639733910000|2021-12-17 09:38:30|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|45
1639733960000|2021-12-17 09:39:20|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|21
1639734010000|2021-12-17 09:40:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|14
1639734020000|2021-12-17 09:40:20|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|119
1639734030000|2021-12-17 09:40:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|15
1639734040000|2021-12-17 09:40:40|96.92||96.87||96.92||96.87||6
1639734060000|2021-12-17 09:41:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|8
1639734070000|2021-12-17 09:41:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|1
1639734100000|2021-12-17 09:41:40|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|26
1639734120000|2021-12-17 09:42:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|39
1639734130000|2021-12-17 09:42:10|96.87|96.74|96.82|96.74|96.87|96.74|96.82|96.74|228
1639734140000|2021-12-17 09:42:20|||||||||31
1639734150000|2021-12-17 09:42:30|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|16
1639734180000|2021-12-17 09:43:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|843
1639734220000|2021-12-17 09:43:40|96.82|96.74|96.87|96.74|96.87|96.74|96.82|96.74|7
1639734230000|2021-12-17 09:43:50|96.82||96.82||96.87||96.82||1
1639734270000|2021-12-17 09:44:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|176
1639734300000|2021-12-17 09:45:00||96.64||96.69||96.69||96.64|74
1639734320000|2021-12-17 09:45:20|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|36
1639734330000|2021-12-17 09:45:30|||||||||6
1639734340000|2021-12-17 09:45:40|||||||||8
1639734350000|2021-12-17 09:45:50|96.77||96.72||96.77||96.72||39
1639734360000|2021-12-17 09:46:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|8
1639734370000|2021-12-17 09:46:10|||||||||16
1639734420000|2021-12-17 09:47:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|382
1639734430000|2021-12-17 09:47:10|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|3
1639734470000|2021-12-17 09:47:50|||||||||1
1639734490000|2021-12-17 09:48:10|||||||||1
1639734500000|2021-12-17 09:48:20|96.82|96.74|96.82|96.74|96.87|96.74|96.82|96.74|461
1639734510000|2021-12-17 09:48:30|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|486
1639734520000|2021-12-17 09:48:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|1
1639734540000|2021-12-17 09:49:00|||||||||50
1639734560000|2021-12-17 09:49:20|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|10
1639734600000|2021-12-17 09:50:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|230
1639734610000|2021-12-17 09:50:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|5
1639734620000|2021-12-17 09:50:20|96.87||96.87||96.87||96.87||2
1639734630000|2021-12-17 09:50:30||96.79||96.79||96.79||96.79|528
1639734660000|2021-12-17 09:51:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|13
1639734670000|2021-12-17 09:51:10|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|17
1639734690000|2021-12-17 09:51:30|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.84|2
1639734710000|2021-12-17 09:51:50|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.89|21
1639734720000|2021-12-17 09:52:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|47
1639734740000|2021-12-17 09:52:20|96.97||96.97||96.97||96.97||4
1639734750000|2021-12-17 09:52:30|96.92||96.92||96.97||96.92||6
1639734760000|2021-12-17 09:52:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|17
1639734770000|2021-12-17 09:52:50|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|11
1639734780000|2021-12-17 09:53:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|8
1639734790000|2021-12-17 09:53:10|97.07||97.02||97.07||97.02||37
1639734800000|2021-12-17 09:53:20|97.07||97.07||97.07||97.02||21
1639734810000|2021-12-17 09:53:30|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|14
1639734820000|2021-12-17 09:53:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|4
1639734830000|2021-12-17 09:53:50|97.12|97.04|97.12|96.99|97.12|97.04|97.07|96.99|13
1639734840000|2021-12-17 09:54:00||97.04||97.04||97.04||96.99|6
1639734850000|2021-12-17 09:54:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1639734870000|2021-12-17 09:54:30||96.94||96.94||96.94||96.94|9
1639734880000|2021-12-17 09:54:40||96.99||96.99||96.99||96.99|1
1639734890000|2021-12-17 09:54:50|97.12||97.07||97.12||97.07||28
1639734900000|2021-12-17 09:55:00|97.02|96.94|97.07|96.99|97.12|96.99|97.02|96.94|29
1639734910000|2021-12-17 09:55:10|||||||||2
1639734920000|2021-12-17 09:55:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|17
1639734940000|2021-12-17 09:55:40|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|15
1639734950000|2021-12-17 09:55:50|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|7
1639734960000|2021-12-17 09:56:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|3
1639735040000|2021-12-17 09:57:20|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|64
1639735050000|2021-12-17 09:57:30|||||||||39
1639735060000|2021-12-17 09:57:40|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|21
1639735090000|2021-12-17 09:58:10|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|51
1639735110000|2021-12-17 09:58:30|97.17||97.12||97.17||97.12||5
1639735130000|2021-12-17 09:58:50|||||||||1
1639735150000|2021-12-17 09:59:10|||||||||38
1639735160000|2021-12-17 09:59:20|97.17|97.09|97.17|97.04|97.17|97.09|97.12|97.04|65
1639735170000|2021-12-17 09:59:30||97.09||97.09||97.09||97.09|20
1639735200000|2021-12-17 10:00:00|||||||||26
1639735210000|2021-12-17 10:00:10|||||||||8
1639735220000|2021-12-17 10:00:20|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|34
1639735240000|2021-12-17 10:00:40|||||||||34
1639735250000|2021-12-17 10:00:50|||||||||4
1639735260000|2021-12-17 10:01:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|34
1639735270000|2021-12-17 10:01:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|692
1639735280000|2021-12-17 10:01:20|||||||||14
1639735290000|2021-12-17 10:01:30|||||||||3
1639735300000|2021-12-17 10:01:40|||||||||1
1639735320000|2021-12-17 10:02:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|450
1639735330000|2021-12-17 10:02:10|||||||||47
1639735370000|2021-12-17 10:02:50|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|74
1639735390000|2021-12-17 10:03:10|||||||||64
1639735400000|2021-12-17 10:03:20|||||||||34
1639735420000|2021-12-17 10:03:40|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|41
1639735430000|2021-12-17 10:03:50|97.07||97.07||97.07||97.07||0
1639735440000|2021-12-17 10:04:00|||||||||16
1639735450000|2021-12-17 10:04:10|||||||||4
1639735480000|2021-12-17 10:04:40||96.94||96.94||96.94||96.94|36
1639735490000|2021-12-17 10:04:50||96.99||96.99||96.99||96.99|0
1639735500000|2021-12-17 10:05:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|15
1639735510000|2021-12-17 10:05:10||96.99||97.04||97.04||96.99|6
1639735550000|2021-12-17 10:05:50|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|1415
1639735560000|2021-12-17 10:06:00|||||||||9
1639735610000|2021-12-17 10:06:50|||||||||4
1639735620000|2021-12-17 10:07:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|15
1639735630000|2021-12-17 10:07:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|17
1639735640000|2021-12-17 10:07:20|97.12|97.04|97.12|96.99|97.12|97.04|97.12|96.99|20
1639735650000|2021-12-17 10:07:30||97.04||96.99||97.04||96.99|20
1639735660000|2021-12-17 10:07:40|97.07||97.07||97.07||97.07||0
1639735680000|2021-12-17 10:08:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|12
1639735700000|2021-12-17 10:08:20|||||||||7
1639735730000|2021-12-17 10:08:50|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1639735760000|2021-12-17 10:09:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|15
1639735790000|2021-12-17 10:09:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|14
1639735800000|2021-12-17 10:10:00|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.89|24
1639735810000|2021-12-17 10:10:10|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|34
1639735820000|2021-12-17 10:10:20|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1639735840000|2021-12-17 10:10:40|||||||||15
1639735850000|2021-12-17 10:10:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|79
1639735860000|2021-12-17 10:11:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|24
1639735920000|2021-12-17 10:12:00|||||||||10
1639735930000|2021-12-17 10:12:10|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|21
1639735940000|2021-12-17 10:12:20|||||||||100
1639735960000|2021-12-17 10:12:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|29
1639735970000|2021-12-17 10:12:50|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.74|16
1639735980000|2021-12-17 10:13:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|140
1639736010000|2021-12-17 10:13:30|96.87||96.87||96.87||96.87||16
1639736020000|2021-12-17 10:13:40||96.79||96.79||96.79||96.79|0
1639736050000|2021-12-17 10:14:10|||||||||8
1639736060000|2021-12-17 10:14:20||96.74||96.79||96.79||96.74|5
1639736070000|2021-12-17 10:14:30|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|102
1639736080000|2021-12-17 10:14:40|96.87||96.82||96.87||96.82||6
1639736100000|2021-12-17 10:15:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|108
1639736110000|2021-12-17 10:15:10|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|449
1639736120000|2021-12-17 10:15:20|96.77|96.69|96.77|96.69|96.77|96.74|96.77|96.69|164
1639736150000|2021-12-17 10:15:50||96.64||96.69||96.69||96.64|24
1639736160000|2021-12-17 10:16:00|||||||||1
1639736170000|2021-12-17 10:16:10|||||||||10
1639736180000|2021-12-17 10:16:20|||||||||12
1639736190000|2021-12-17 10:16:30|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|11
1639736200000|2021-12-17 10:16:40|96.87||96.82||96.87||96.82||4
1639736210000|2021-12-17 10:16:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1639736230000|2021-12-17 10:17:10||96.74||96.79||96.79||96.74|17
1639736290000|2021-12-17 10:18:10|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|79
1639736310000|2021-12-17 10:18:30||96.84||96.84||96.84||96.84|0
1639736340000|2021-12-17 10:19:00|96.97||96.92||96.97||96.92||10
1639736350000|2021-12-17 10:19:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|3
1639736360000|2021-12-17 10:19:20|||||||||12
1639736370000|2021-12-17 10:19:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1639736380000|2021-12-17 10:19:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1639736390000|2021-12-17 10:19:50|||||||||27
1639736400000|2021-12-17 10:20:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|9
1639736420000|2021-12-17 10:20:20|||||||||3
1639736450000|2021-12-17 10:20:50|96.97||96.97||96.97||96.97||2
1639736460000|2021-12-17 10:21:00|96.92|96.89|96.92|96.84|96.92|96.89|96.92|96.84|24
1639736470000|2021-12-17 10:21:10|||||||||1
1639736480000|2021-12-17 10:21:20|||||||||8
1639736500000|2021-12-17 10:21:40|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|9
1639736510000|2021-12-17 10:21:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|1
1639736520000|2021-12-17 10:22:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|23
1639736530000|2021-12-17 10:22:10|96.97|96.94|97.02|96.94|97.02|96.94|96.97|96.94|7
1639736540000|2021-12-17 10:22:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639736580000|2021-12-17 10:23:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|37
1639736630000|2021-12-17 10:23:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|3
1639736640000|2021-12-17 10:24:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|11
1639736650000|2021-12-17 10:24:10|97.07||97.02||97.07||97.02||42
1639736660000|2021-12-17 10:24:20|||||||||1
1639736670000|2021-12-17 10:24:30|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|21
1639736690000|2021-12-17 10:24:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639736700000|2021-12-17 10:25:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|13
1639736730000|2021-12-17 10:25:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|7
1639736760000|2021-12-17 10:26:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|45
1639736770000|2021-12-17 10:26:10|97.02||96.97||97.02||96.97||3
1639736780000|2021-12-17 10:26:20|97.02|96.94|97.02|96.94|97.02|96.94|96.97|96.94|26
1639736790000|2021-12-17 10:26:30|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|51
1639736820000|2021-12-17 10:27:00|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|25
1639736830000|2021-12-17 10:27:10||96.84||96.84||96.84||96.84|2
1639736840000|2021-12-17 10:27:20||96.89||96.84||96.89||96.84|72
1639736850000|2021-12-17 10:27:30|96.92||96.92||96.92||96.92||0
1639736860000|2021-12-17 10:27:40|96.97||96.92||96.97||96.92||32
1639736870000|2021-12-17 10:27:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|57
1639736880000|2021-12-17 10:28:00||96.84||96.84||96.84||96.84|442
1639736890000|2021-12-17 10:28:10||96.89||96.89||96.89||96.89|0
1639736900000|2021-12-17 10:28:20|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|76
1639736910000|2021-12-17 10:28:30|||||||||21
1639736920000|2021-12-17 10:28:40|||||||||600
1639736930000|2021-12-17 10:28:50|||||||||8
1639736940000|2021-12-17 10:29:00|96.92|96.84|96.92|96.84|96.92|96.89|96.92|96.84|13
1639736960000|2021-12-17 10:29:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|7
1639736970000|2021-12-17 10:29:30|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|69
1639736990000|2021-12-17 10:29:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|21
1639737000000|2021-12-17 10:30:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|117
1639737020000|2021-12-17 10:30:20||96.79||96.84||96.84||96.79|2
1639737040000|2021-12-17 10:30:40|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|26
1639737050000|2021-12-17 10:30:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|149
1639737060000|2021-12-17 10:31:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|80
1639737070000|2021-12-17 10:31:10|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|269
1639737080000|2021-12-17 10:31:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|7
1639737090000|2021-12-17 10:31:30|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|64
1639737100000|2021-12-17 10:31:40|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639737120000|2021-12-17 10:32:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|1
1639737130000|2021-12-17 10:32:10|||||||||200
1639737150000|2021-12-17 10:32:30|||||||||1
1639737170000|2021-12-17 10:32:50|||||||||25
1639737180000|2021-12-17 10:33:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|205
1639737190000|2021-12-17 10:33:10|||||||||1
1639737200000|2021-12-17 10:33:20|||||||||6
1639737210000|2021-12-17 10:33:30|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|14
1639737230000|2021-12-17 10:33:50|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1639737240000|2021-12-17 10:34:00|||||||||216
1639737250000|2021-12-17 10:34:10|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|28
1639737270000|2021-12-17 10:34:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|32
1639737290000|2021-12-17 10:34:50|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|26
1639737300000|2021-12-17 10:35:00|||||||||6
1639737310000|2021-12-17 10:35:10||96.89||96.94||96.94||96.89|17
1639737320000|2021-12-17 10:35:20|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|9
1639737330000|2021-12-17 10:35:30|97.02||96.97||97.02||96.97||2
1639737340000|2021-12-17 10:35:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|13
1639737350000|2021-12-17 10:35:50|||||||||9
1639737360000|2021-12-17 10:36:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|10
1639737370000|2021-12-17 10:36:10|97.02||96.97||97.02||96.97||1
1639737380000|2021-12-17 10:36:20|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|581
1639737400000|2021-12-17 10:36:40|||||||||5
1639737430000|2021-12-17 10:37:10|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|8
1639737440000|2021-12-17 10:37:20|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|17
1639737450000|2021-12-17 10:37:30|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|33
1639737460000|2021-12-17 10:37:40|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|27
1639737470000|2021-12-17 10:37:50|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|548
1639737490000|2021-12-17 10:38:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|443
1639737500000|2021-12-17 10:38:20|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|858
1639737510000|2021-12-17 10:38:30|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|11
1639737520000|2021-12-17 10:38:40|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|78
1639737530000|2021-12-17 10:38:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|30
1639737560000|2021-12-17 10:39:20|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|152
1639737570000|2021-12-17 10:39:30|||||||||200
1639737590000|2021-12-17 10:39:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|157
1639737600000|2021-12-17 10:40:00|96.82|96.74|96.82|96.74|96.82|96.79|96.82|96.74|12
1639737610000|2021-12-17 10:40:10|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|51
1639737620000|2021-12-17 10:40:20||96.74||96.74||96.74||96.74|2
1639737630000|2021-12-17 10:40:30|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|38
1639737670000|2021-12-17 10:41:10|||||||||27
1639737680000|2021-12-17 10:41:20||96.74||96.74||96.74||96.74|4
1639737690000|2021-12-17 10:41:30|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.79|1
1639737700000|2021-12-17 10:41:40|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|2
1639737710000|2021-12-17 10:41:50|||||||||125
1639737730000|2021-12-17 10:42:10|96.87||96.82||96.87||96.82||130
1639737770000|2021-12-17 10:42:50|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|76
1639737790000|2021-12-17 10:43:10|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|291
1639737800000|2021-12-17 10:43:20|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.69|101
1639737830000|2021-12-17 10:43:50|||||||||519
1639737840000|2021-12-17 10:44:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|258
1639737890000|2021-12-17 10:44:50|||||||||91
1639737900000|2021-12-17 10:45:00|||||||||70
1639737910000|2021-12-17 10:45:10|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|9
1639737920000|2021-12-17 10:45:20|96.87||96.87||96.87||96.87||6
1639737930000|2021-12-17 10:45:30|96.82|96.79|96.87|96.74|96.87|96.79|96.82|96.74|3
1639737940000|2021-12-17 10:45:40|96.82||96.82||96.82||96.82||0
1639737950000|2021-12-17 10:45:50|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|2
1639737960000|2021-12-17 10:46:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|50
1639738040000|2021-12-17 10:47:20|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|25
1639738050000|2021-12-17 10:47:30|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|2
1639738090000|2021-12-17 10:48:10|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|218
1639738110000|2021-12-17 10:48:30|97.02||96.97||97.02||96.97||2
1639738130000|2021-12-17 10:48:50|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|2
1639738140000|2021-12-17 10:49:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|31
1639738150000|2021-12-17 10:49:10|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|227
1639738160000|2021-12-17 10:49:20|96.92||96.97||96.97||96.92||1
1639738170000|2021-12-17 10:49:30|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.89|2
1639738180000|2021-12-17 10:49:40|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|202
1639738190000|2021-12-17 10:49:50|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|108
1639738200000|2021-12-17 10:50:00|||||||||324
1639738210000|2021-12-17 10:50:10|||||||||177
1639738220000|2021-12-17 10:50:20|||||||||505
1639738230000|2021-12-17 10:50:30|||||||||499
1639738240000|2021-12-17 10:50:40|||||||||252
1639738250000|2021-12-17 10:50:50|||||||||386
1639738260000|2021-12-17 10:51:00|||||||||596
1639738270000|2021-12-17 10:51:10|||||||||570
1639738280000|2021-12-17 10:51:20|||||||||838
1639738290000|2021-12-17 10:51:30|||||||||671
1639738300000|2021-12-17 10:51:40|||||||||974
1639738310000|2021-12-17 10:51:50|||||||||1659
1639738320000|2021-12-17 10:52:00|||||||||737
1639738330000|2021-12-17 10:52:10|||||||||285
1639738340000|2021-12-17 10:52:20|||||||||675
1639738350000|2021-12-17 10:52:30|||||||||487
1639738360000|2021-12-17 10:52:40|||||||||167
1639738370000|2021-12-17 10:52:50|||||||||1126
1639738380000|2021-12-17 10:53:00|||||||||655
1639738390000|2021-12-17 10:53:10|||||||||1307
1639738400000|2021-12-17 10:53:20|||||||||300
1639738410000|2021-12-17 10:53:30|||||||||391
1639738420000|2021-12-17 10:53:40|||||||||574
1639738430000|2021-12-17 10:53:50|||||||||149
1639738440000|2021-12-17 10:54:00|||||||||510
1639738450000|2021-12-17 10:54:10|||||||||1245
1639738460000|2021-12-17 10:54:20|||||||||148
1639738470000|2021-12-17 10:54:30|||||||||511
1639738480000|2021-12-17 10:54:40|||||||||600
1639738490000|2021-12-17 10:54:50|||||||||873
1639738500000|2021-12-17 10:55:00|||||||||585
1639738510000|2021-12-17 10:55:10|||||||||724
1639738520000|2021-12-17 10:55:20|||||||||149
1639738530000|2021-12-17 10:55:30|||||||||692
1639738540000|2021-12-17 10:55:40|||||||||680
1639738550000|2021-12-17 10:55:50|||||||||676
1639738560000|2021-12-17 10:56:00|||||||||584
1639738570000|2021-12-17 10:56:10|||||||||791
1639738580000|2021-12-17 10:56:20|||||||||608
1639738590000|2021-12-17 10:56:30|||||||||371
1639738600000|2021-12-17 10:56:40|||||||||204
1639738610000|2021-12-17 10:56:50|||||||||595
1639738620000|2021-12-17 10:57:00|||||||||621
1639738630000|2021-12-17 10:57:10|||||||||775
1639738640000|2021-12-17 10:57:20|||||||||549
1639738650000|2021-12-17 10:57:30|||||||||308
1639738660000|2021-12-17 10:57:40|||||||||458
1639738670000|2021-12-17 10:57:50|||||||||669
1639738680000|2021-12-17 10:58:00|||||||||750
1639738690000|2021-12-17 10:58:10|||||||||1018
1639738700000|2021-12-17 10:58:20|||||||||545
1639738710000|2021-12-17 10:58:30|||||||||159
1639738720000|2021-12-17 10:58:40|||||||||491
1639738730000|2021-12-17 10:58:50|||||||||222
1639738740000|2021-12-17 10:59:00|||||||||287
1639738750000|2021-12-17 10:59:10|||||||||1329
1639738760000|2021-12-17 10:59:20|||||||||335
1639738770000|2021-12-17 10:59:30|||||||||1083
1639738780000|2021-12-17 10:59:40|||||||||840
1639738790000|2021-12-17 10:59:50|||||||||410
1639738800000|2021-12-17 11:00:00|||||||||362
1639738810000|2021-12-17 11:00:10|||||||||63
1639738820000|2021-12-17 11:00:20|||||||||321
1639738830000|2021-12-17 11:00:30|||||||||138
1639738840000|2021-12-17 11:00:40|||||||||196
1639738850000|2021-12-17 11:00:50|||||||||24
1639738860000|2021-12-17 11:01:00|||||||||292
1639738870000|2021-12-17 11:01:10|||||||||518
1639738880000|2021-12-17 11:01:20|||||||||156
1639738900000|2021-12-17 11:01:40|||||||||23
1639738910000|2021-12-17 11:01:50|||||||||44
1639738920000|2021-12-17 11:02:00|||||||||67
1639738940000|2021-12-17 11:02:20|||||||||91
1639738950000|2021-12-17 11:02:30|||||||||21
1639738960000|2021-12-17 11:02:40|||||||||465
1639738970000|2021-12-17 11:02:50|||||||||36
1639738980000|2021-12-17 11:03:00|||||||||335
1639739000000|2021-12-17 11:03:20|||||||||161
1639739010000|2021-12-17 11:03:30|||||||||26
1639739020000|2021-12-17 11:03:40|||||||||66
1639739040000|2021-12-17 11:04:00|||||||||103
1639739050000|2021-12-17 11:04:10|||||||||106
1639739060000|2021-12-17 11:04:20|||||||||3
1639739080000|2021-12-17 11:04:40|||||||||83
1639739090000|2021-12-17 11:04:50|||||||||44
1639739110000|2021-12-17 11:05:10|||||||||308
1639739120000|2021-12-17 11:05:20|||||||||57
1639739130000|2021-12-17 11:05:30|||||||||40
1639739140000|2021-12-17 11:05:40|||||||||166
1639739150000|2021-12-17 11:05:50|||||||||2
1639739160000|2021-12-17 11:06:00|||||||||4
1639739170000|2021-12-17 11:06:10|||||||||160
1639739190000|2021-12-17 11:06:30|||||||||49
1639739200000|2021-12-17 11:06:40|||||||||2
1639739210000|2021-12-17 11:06:50|||||||||76
1639739220000|2021-12-17 11:07:00|||||||||13
1639739240000|2021-12-17 11:07:20|||||||||1
1639739250000|2021-12-17 11:07:30|||||||||25
1639739270000|2021-12-17 11:07:50|||||||||20
1639739280000|2021-12-17 11:08:00|||||||||3
1639739290000|2021-12-17 11:08:10|||||||||75
1639739300000|2021-12-17 11:08:20|||||||||61
1639739320000|2021-12-17 11:08:40|||||||||53
1639739330000|2021-12-17 11:08:50|||||||||21
1639739340000|2021-12-17 11:09:00|||||||||17
1639739350000|2021-12-17 11:09:10|||||||||6
1639739370000|2021-12-17 11:09:30|||||||||24
1639739380000|2021-12-17 11:09:40|||||||||25
1639739400000|2021-12-17 11:10:00|||||||||64
1639739420000|2021-12-17 11:10:20|||||||||1
1639739430000|2021-12-17 11:10:30|||||||||3
1639739460000|2021-12-17 11:11:00|||||||||55
1639739480000|2021-12-17 11:11:20|||||||||31
1639739500000|2021-12-17 11:11:40|||||||||39
1639739520000|2021-12-17 11:12:00|||||||||5
1639739540000|2021-12-17 11:12:20|||||||||49
1639739560000|2021-12-17 11:12:40|||||||||4
1639739570000|2021-12-17 11:12:50|||||||||24
1639739580000|2021-12-17 11:13:00|||||||||19
1639739590000|2021-12-17 11:13:10|||||||||107
1639739610000|2021-12-17 11:13:30|||||||||86
1639739640000|2021-12-17 11:14:00|||||||||20
1639739650000|2021-12-17 11:14:10|||||||||11
1639739660000|2021-12-17 11:14:20|||||||||2
1639739670000|2021-12-17 11:14:30|||||||||45
1639739690000|2021-12-17 11:14:50|||||||||36
1639739700000|2021-12-17 11:15:00|||||||||4
1639739720000|2021-12-17 11:15:20|||||||||54
1639739730000|2021-12-17 11:15:30|||||||||31
1639739750000|2021-12-17 11:15:50|||||||||85
1639739760000|2021-12-17 11:16:00|||||||||60
1639739840000|2021-12-17 11:17:20|||||||||28
1639739850000|2021-12-17 11:17:30|||||||||14
1639739870000|2021-12-17 11:17:50|||||||||51
1639739900000|2021-12-17 11:18:20|||||||||12
1639739930000|2021-12-17 11:18:50|||||||||307
1639739940000|2021-12-17 11:19:00|||||||||36
1639739970000|2021-12-17 11:19:30|||||||||31
1639739980000|2021-12-17 11:19:40|||||||||22
1639739990000|2021-12-17 11:19:50|||||||||6
1639740000000|2021-12-17 11:20:00|||||||||2
1639740080000|2021-12-17 11:21:20|||||||||1
1639740120000|2021-12-17 11:22:00|||||||||36
1639740170000|2021-12-17 11:22:50|||||||||124
1639740200000|2021-12-17 11:23:20|||||||||8
1639740310000|2021-12-17 11:25:10|||||||||1620
1639740350000|2021-12-17 11:25:50|||||||||108
1639740380000|2021-12-17 11:26:20|||||||||184
1639740390000|2021-12-17 11:26:30|||||||||3
1639740420000|2021-12-17 11:27:00|||||||||7
1639740430000|2021-12-17 11:27:10|||||||||24
1639740440000|2021-12-17 11:27:20|||||||||1
1639740480000|2021-12-17 11:28:00|||||||||105
1639740490000|2021-12-17 11:28:10|||||||||13
1639740500000|2021-12-17 11:28:20|||||||||2
1639740510000|2021-12-17 11:28:30|||||||||16
1639740540000|2021-12-17 11:29:00|||||||||258
1639740550000|2021-12-17 11:29:10|||||||||49
1639740560000|2021-12-17 11:29:20|||||||||2
1639740580000|2021-12-17 11:29:40|||||||||2
1639740590000|2021-12-17 11:29:50|||||||||2
1639740600000|2021-12-17 11:30:00|||||||||45
1639740620000|2021-12-17 11:30:20|||||||||130
1639740660000|2021-12-17 11:31:00|||||||||8
1639740680000|2021-12-17 11:31:20|||||||||20
1639740690000|2021-12-17 11:31:30|||||||||102
1639740720000|2021-12-17 11:32:00|||||||||13
1639740730000|2021-12-17 11:32:10|||||||||1
1639740760000|2021-12-17 11:32:40|||||||||27
1639740780000|2021-12-17 11:33:00|||||||||29
1639740840000|2021-12-17 11:34:00|||||||||133
1639740850000|2021-12-17 11:34:10|||||||||12
1639740900000|2021-12-17 11:35:00|||||||||7
1639740920000|2021-12-17 11:35:20|||||||||63
1639740930000|2021-12-17 11:35:30|||||||||5
1639740980000|2021-12-17 11:36:20|||||||||46
1639741040000|2021-12-17 11:37:20|||||||||8
1639741050000|2021-12-17 11:37:30|||||||||20
1639741070000|2021-12-17 11:37:50|||||||||37
1639741080000|2021-12-17 11:38:00|||||||||1
1639741160000|2021-12-17 11:39:20|||||||||71
1639741170000|2021-12-17 11:39:30|||||||||6
1639741180000|2021-12-17 11:39:40|||||||||6
1639741200000|2021-12-17 11:40:00|||||||||10
1639741210000|2021-12-17 11:40:10|||||||||2
1639741230000|2021-12-17 11:40:30|||||||||7
1639741240000|2021-12-17 11:40:40|||||||||2
1639741250000|2021-12-17 11:40:50|||||||||3
1639741260000|2021-12-17 11:41:00|||||||||6
1639741310000|2021-12-17 11:41:50|||||||||2
1639741320000|2021-12-17 11:42:00|||||||||13
1639741340000|2021-12-17 11:42:20|||||||||8
1639741360000|2021-12-17 11:42:40|||||||||23
1639741380000|2021-12-17 11:43:00|||||||||44
1639741410000|2021-12-17 11:43:30|||||||||10
1639741500000|2021-12-17 11:45:00|||||||||75
1639741510000|2021-12-17 11:45:10|||||||||13
1639741520000|2021-12-17 11:45:20|||||||||6
1639741570000|2021-12-17 11:46:10|||||||||14
1639741580000|2021-12-17 11:46:20|||||||||6
1639741590000|2021-12-17 11:46:30|||||||||27
1639741600000|2021-12-17 11:46:40|||||||||72
1639741660000|2021-12-17 11:47:40|||||||||39
1639741680000|2021-12-17 11:48:00|||||||||6
1639741690000|2021-12-17 11:48:10|||||||||47
1639741780000|2021-12-17 11:49:40|||||||||276
1639741830000|2021-12-17 11:50:30|||||||||19
1639741920000|2021-12-17 11:52:00|||||||||9
1639741930000|2021-12-17 11:52:10|||||||||60
1639741940000|2021-12-17 11:52:20|||||||||13
1639741950000|2021-12-17 11:52:30|||||||||4
1639741960000|2021-12-17 11:52:40|||||||||5
1639741970000|2021-12-17 11:52:50|||||||||2
1639741980000|2021-12-17 11:53:00|||||||||2
1639742050000|2021-12-17 11:54:10|||||||||43
1639742120000|2021-12-17 11:55:20|||||||||58
1639742130000|2021-12-17 11:55:30|||||||||20
1639742140000|2021-12-17 11:55:40|||||||||3
1639742150000|2021-12-17 11:55:50|||||||||26
1639742160000|2021-12-17 11:56:00|||||||||169
1639742170000|2021-12-17 11:56:10|||||||||4
1639742180000|2021-12-17 11:56:20|||||||||3
1639742220000|2021-12-17 11:57:00|||||||||151
1639742280000|2021-12-17 11:58:00|||||||||8
1639742340000|2021-12-17 11:59:00|||||||||1
1639742350000|2021-12-17 11:59:10|||||||||24
1639742360000|2021-12-17 11:59:20|||||||||40
1639742380000|2021-12-17 11:59:40|||||||||107
1639742390000|2021-12-17 11:59:50|||||||||2
1639742400000|2021-12-17 12:00:00|||||||||56
1639742410000|2021-12-17 12:00:10|||||||||143
1639742420000|2021-12-17 12:00:20|||||||||39
1639742430000|2021-12-17 12:00:30|||||||||20
1639742440000|2021-12-17 12:00:40|||||||||22
1639742470000|2021-12-17 12:01:10|||||||||7
1639742490000|2021-12-17 12:01:30|||||||||1
1639742520000|2021-12-17 12:02:00|||||||||41
1639742530000|2021-12-17 12:02:10|||||||||4
1639742560000|2021-12-17 12:02:40|||||||||16
1639742580000|2021-12-17 12:03:00|||||||||8
1639742600000|2021-12-17 12:03:20|||||||||1
1639742620000|2021-12-17 12:03:40|||||||||1
1639742630000|2021-12-17 12:03:50|||||||||1
1639742640000|2021-12-17 12:04:00|||||||||17
1639742650000|2021-12-17 12:04:10|||||||||3
1639742700000|2021-12-17 12:05:00|||||||||43
1639742730000|2021-12-17 12:05:30|||||||||1
1639742740000|2021-12-17 12:05:40|||||||||21
1639742760000|2021-12-17 12:06:00|||||||||9
1639742780000|2021-12-17 12:06:20|||||||||2
1639742820000|2021-12-17 12:07:00|||||||||11
1639742840000|2021-12-17 12:07:20|||||||||123
1639742850000|2021-12-17 12:07:30|||||||||2
1639742880000|2021-12-17 12:08:00|||||||||1
1639742910000|2021-12-17 12:08:30|||||||||47
1639742940000|2021-12-17 12:09:00|||||||||1
1639742960000|2021-12-17 12:09:20|||||||||1
1639742990000|2021-12-17 12:09:50|||||||||2
1639743020000|2021-12-17 12:10:20|||||||||1
1639743040000|2021-12-17 12:10:40|||||||||53
1639743070000|2021-12-17 12:11:10|||||||||1
1639743080000|2021-12-17 12:11:20|||||||||6
1639743110000|2021-12-17 12:11:50|||||||||1
1639743140000|2021-12-17 12:12:20|||||||||1
1639743160000|2021-12-17 12:12:40|||||||||1
1639743170000|2021-12-17 12:12:50|||||||||1
1639743200000|2021-12-17 12:13:20|||||||||1
1639743220000|2021-12-17 12:13:40|||||||||1
1639743240000|2021-12-17 12:14:00|||||||||270
1639743250000|2021-12-17 12:14:10|||||||||28
1639743270000|2021-12-17 12:14:30|||||||||31
1639743300000|2021-12-17 12:15:00|||||||||12
1639743310000|2021-12-17 12:15:10|||||||||78
1639743320000|2021-12-17 12:15:20|||||||||36
1639743340000|2021-12-17 12:15:40|||||||||1
1639743360000|2021-12-17 12:16:00|||||||||54
1639743370000|2021-12-17 12:16:10|||||||||28
1639743400000|2021-12-17 12:16:40|||||||||51
1639743410000|2021-12-17 12:16:50|||||||||60
1639743420000|2021-12-17 12:17:00|||||||||566
1639743430000|2021-12-17 12:17:10|||||||||1
1639743450000|2021-12-17 12:17:30|||||||||1
1639743490000|2021-12-17 12:18:10|||||||||1
1639743510000|2021-12-17 12:18:30|||||||||2
1639743540000|2021-12-17 12:19:00|||||||||1
1639743570000|2021-12-17 12:19:30|||||||||1
1639743600000|2021-12-17 12:20:00|||||||||2
1639743630000|2021-12-17 12:20:30|||||||||1
1639743660000|2021-12-17 12:21:00|||||||||1
1639743680000|2021-12-17 12:21:20|||||||||1
1639743690000|2021-12-17 12:21:30|||||||||637
1639743700000|2021-12-17 12:21:40|||||||||2
1639743720000|2021-12-17 12:22:00|||||||||1
1639743750000|2021-12-17 12:22:30|||||||||1
1639743770000|2021-12-17 12:22:50|||||||||1
1639743780000|2021-12-17 12:23:00|||||||||134
1639743830000|2021-12-17 12:23:50|||||||||1
1639743860000|2021-12-17 12:24:20|||||||||48
1639743870000|2021-12-17 12:24:30|||||||||147
1639743890000|2021-12-17 12:24:50|||||||||148
1639743900000|2021-12-17 12:25:00|||||||||78
1639743910000|2021-12-17 12:25:10|||||||||2
1639743950000|2021-12-17 12:25:50|||||||||69
1639743960000|2021-12-17 12:26:00|||||||||2
1639743980000|2021-12-17 12:26:20|||||||||86
1639744010000|2021-12-17 12:26:50|||||||||187
1639744020000|2021-12-17 12:27:00|||||||||2
1639744030000|2021-12-17 12:27:10|||||||||1
1639744060000|2021-12-17 12:27:40|||||||||1
1639744070000|2021-12-17 12:27:50|||||||||32
1639744120000|2021-12-17 12:28:40|||||||||111
1639744150000|2021-12-17 12:29:10|||||||||2
1639744160000|2021-12-17 12:29:20|||||||||4
1639744170000|2021-12-17 12:29:30|||||||||517
1639744180000|2021-12-17 12:29:40|||||||||318
1639744200000|2021-12-17 12:30:00|||||||||1
1639744240000|2021-12-17 12:30:40|||||||||1
1639744270000|2021-12-17 12:31:10|||||||||155
1639744290000|2021-12-17 12:31:30|||||||||1
1639744310000|2021-12-17 12:31:50|||||||||202
1639744320000|2021-12-17 12:32:00|||||||||610
1639744330000|2021-12-17 12:32:10|||||||||51
1639744340000|2021-12-17 12:32:20|||||||||19
1639744350000|2021-12-17 12:32:30|||||||||18
1639744360000|2021-12-17 12:32:40|||||||||85
1639744370000|2021-12-17 12:32:50|||||||||38
1639744380000|2021-12-17 12:33:00|||||||||10
1639744390000|2021-12-17 12:33:10|||||||||31
1639744400000|2021-12-17 12:33:20|||||||||43
1639744410000|2021-12-17 12:33:30|||||||||1
1639744420000|2021-12-17 12:33:40|||||||||13
1639744430000|2021-12-17 12:33:50|||||||||4
1639744440000|2021-12-17 12:34:00|||||||||155
1639744470000|2021-12-17 12:34:30|||||||||1
1639744490000|2021-12-17 12:34:50|||||||||4
1639744500000|2021-12-17 12:35:00|||||||||59
1639744520000|2021-12-17 12:35:20|||||||||174
1639744530000|2021-12-17 12:35:30|||||||||1
1639744540000|2021-12-17 12:35:40|||||||||95
1639744560000|2021-12-17 12:36:00|||||||||40
1639744570000|2021-12-17 12:36:10|||||||||32
1639744580000|2021-12-17 12:36:20|||||||||131
1639744590000|2021-12-17 12:36:30|||||||||161
1639744610000|2021-12-17 12:36:50|||||||||176
1639744620000|2021-12-17 12:37:00|||||||||205
1639744630000|2021-12-17 12:37:10|||||||||206
1639744650000|2021-12-17 12:37:30|||||||||65
1639744690000|2021-12-17 12:38:10|||||||||5
1639744700000|2021-12-17 12:38:20|||||||||33
1639744730000|2021-12-17 12:38:50|||||||||3
1639744760000|2021-12-17 12:39:20|||||||||1
1639744780000|2021-12-17 12:39:40|||||||||160
1639744800000|2021-12-17 12:40:00|||||||||88
1639744810000|2021-12-17 12:40:10|||||||||1
1639744850000|2021-12-17 12:40:50|||||||||1
1639744880000|2021-12-17 12:41:20|||||||||1
1639744900000|2021-12-17 12:41:40|||||||||1
1639744910000|2021-12-17 12:41:50|||||||||13
1639744930000|2021-12-17 12:42:10|||||||||1
1639744950000|2021-12-17 12:42:30|||||||||609
1639744960000|2021-12-17 12:42:40|||||||||40
1639744970000|2021-12-17 12:42:50|||||||||90
1639745000000|2021-12-17 12:43:20|||||||||16
1639745010000|2021-12-17 12:43:30|||||||||10
1639745020000|2021-12-17 12:43:40|||||||||3
1639745050000|2021-12-17 12:44:10|||||||||52
1639745100000|2021-12-17 12:45:00|||||||||244
1639745140000|2021-12-17 12:45:40|||||||||1
1639745160000|2021-12-17 12:46:00|||||||||1
1639745170000|2021-12-17 12:46:10|||||||||1
1639745200000|2021-12-17 12:46:40|||||||||1
1639745230000|2021-12-17 12:47:10|||||||||420
1639745250000|2021-12-17 12:47:30|||||||||46
1639745270000|2021-12-17 12:47:50|||||||||1
1639745280000|2021-12-17 12:48:00|||||||||273
1639745290000|2021-12-17 12:48:10|||||||||12
1639745310000|2021-12-17 12:48:30|||||||||118
1639745320000|2021-12-17 12:48:40|||||||||302
1639745350000|2021-12-17 12:49:10|||||||||141
1639745360000|2021-12-17 12:49:20|||||||||125
1639745370000|2021-12-17 12:49:30|||||||||1650
1639745380000|2021-12-17 12:49:40|||||||||48
1639745390000|2021-12-17 12:49:50|||||||||86
1639745410000|2021-12-17 12:50:10|||||||||2
1639745420000|2021-12-17 12:50:20|||||||||88
1639745430000|2021-12-17 12:50:30|||||||||17
1639745440000|2021-12-17 12:50:40|||||||||18
1639745450000|2021-12-17 12:50:50|||||||||23
1639745460000|2021-12-17 12:51:00|||||||||130
1639745470000|2021-12-17 12:51:10|||||||||6
1639745490000|2021-12-17 12:51:30|||||||||17
1639745500000|2021-12-17 12:51:40|||||||||15
1639745510000|2021-12-17 12:51:50|||||||||39
1639745520000|2021-12-17 12:52:00|||||||||4
1639745540000|2021-12-17 12:52:20|||||||||3
1639745550000|2021-12-17 12:52:30|||||||||1
1639745570000|2021-12-17 12:52:50|||||||||7
1639745580000|2021-12-17 12:53:00|||||||||32
1639745590000|2021-12-17 12:53:10|||||||||6
1639745610000|2021-12-17 12:53:30|||||||||15
1639745620000|2021-12-17 12:53:40|||||||||8
1639745640000|2021-12-17 12:54:00|||||||||14
1639745660000|2021-12-17 12:54:20|||||||||1
1639745670000|2021-12-17 12:54:30|||||||||8
1639745680000|2021-12-17 12:54:40|||||||||34
1639745690000|2021-12-17 12:54:50|||||||||8
1639745700000|2021-12-17 12:55:00|||||||||6
1639745720000|2021-12-17 12:55:20|||||||||2
1639745750000|2021-12-17 12:55:50|||||||||1
1639745760000|2021-12-17 12:56:00|||||||||6
1639745770000|2021-12-17 12:56:10|||||||||1
1639745800000|2021-12-17 12:56:40|||||||||41
1639745820000|2021-12-17 12:57:00|||||||||281
1639745830000|2021-12-17 12:57:10|||||||||175
1639745840000|2021-12-17 12:57:20|||||||||180
1639745860000|2021-12-17 12:57:40|||||||||55
1639745870000|2021-12-17 12:57:50|||||||||1
1639745880000|2021-12-17 12:58:00|||||||||101
1639745890000|2021-12-17 12:58:10|||||||||229
1639745910000|2021-12-17 12:58:30|||||||||1
1639745920000|2021-12-17 12:58:40|||||||||1
1639745930000|2021-12-17 12:58:50|||||||||3
1639745940000|2021-12-17 12:59:00|||||||||1
1639745950000|2021-12-17 12:59:10|||||||||88
1639745960000|2021-12-17 12:59:20|||||||||5
1639745980000|2021-12-17 12:59:40|||||||||1
1639745990000|2021-12-17 12:59:50|||||||||223
1639746000000|2021-12-17 13:00:00|||||||||274
1639746010000|2021-12-17 13:00:10|||||||||1
1639746020000|2021-12-17 13:00:20|||||||||103
1639746030000|2021-12-17 13:00:30|||||||||10
1639746040000|2021-12-17 13:00:40|||||||||57
1639746070000|2021-12-17 13:01:10|||||||||1
1639746090000|2021-12-17 13:01:30|||||||||1
1639746100000|2021-12-17 13:01:40|||||||||8
1639746120000|2021-12-17 13:02:00|||||||||116
1639746130000|2021-12-17 13:02:10|||||||||214
1639746150000|2021-12-17 13:02:30|||||||||112
1639746170000|2021-12-17 13:02:50|||||||||53
1639746180000|2021-12-17 13:03:00|||||||||1
1639746210000|2021-12-17 13:03:30|||||||||1
1639746240000|2021-12-17 13:04:00|||||||||2
1639746260000|2021-12-17 13:04:20|||||||||8
1639746270000|2021-12-17 13:04:30|||||||||188
1639746300000|2021-12-17 13:05:00|||||||||121
1639746310000|2021-12-17 13:05:10|||||||||16
1639746320000|2021-12-17 13:05:20|||||||||24
1639746330000|2021-12-17 13:05:30|||||||||1
1639746350000|2021-12-17 13:05:50|||||||||2
1639746370000|2021-12-17 13:06:10|||||||||24
1639746410000|2021-12-17 13:06:50|||||||||1
1639746420000|2021-12-17 13:07:00|||||||||293
1639746430000|2021-12-17 13:07:10|||||||||28
1639746450000|2021-12-17 13:07:30|||||||||50
1639746470000|2021-12-17 13:07:50|||||||||15
1639746490000|2021-12-17 13:08:10|||||||||29
1639746500000|2021-12-17 13:08:20|||||||||9
1639746510000|2021-12-17 13:08:30|||||||||1
1639746520000|2021-12-17 13:08:40|||||||||37
1639746540000|2021-12-17 13:09:00|||||||||60
1639746560000|2021-12-17 13:09:20|||||||||3
1639746570000|2021-12-17 13:09:30|||||||||16
1639746580000|2021-12-17 13:09:40|||||||||2
1639746620000|2021-12-17 13:10:20|||||||||9
1639746650000|2021-12-17 13:10:50|||||||||1
1639746660000|2021-12-17 13:11:00|||||||||45
1639746670000|2021-12-17 13:11:10|||||||||3
1639746690000|2021-12-17 13:11:30|||||||||6
1639746700000|2021-12-17 13:11:40|||||||||6
1639746710000|2021-12-17 13:11:50|||||||||4
1639746720000|2021-12-17 13:12:00|||||||||6
1639746740000|2021-12-17 13:12:20|||||||||219
1639746750000|2021-12-17 13:12:30|||||||||8
1639746760000|2021-12-17 13:12:40|||||||||2
1639746790000|2021-12-17 13:13:10|||||||||1
1639746820000|2021-12-17 13:13:40|||||||||40
1639746840000|2021-12-17 13:14:00|||||||||3
1639746860000|2021-12-17 13:14:20|||||||||6
1639746890000|2021-12-17 13:14:50|||||||||4
1639746900000|2021-12-17 13:15:00|||||||||9
1639746920000|2021-12-17 13:15:20|||||||||37
1639746960000|2021-12-17 13:16:00|||||||||8
1639746970000|2021-12-17 13:16:10|||||||||4
1639747010000|2021-12-17 13:16:50|||||||||6
1639747020000|2021-12-17 13:17:00|||||||||1
1639747030000|2021-12-17 13:17:10|||||||||5
1639747050000|2021-12-17 13:17:30|||||||||1
1639747080000|2021-12-17 13:18:00|||||||||127
1639747110000|2021-12-17 13:18:30|||||||||1
1639747140000|2021-12-17 13:19:00|||||||||36
1639747160000|2021-12-17 13:19:20|||||||||98
1639747170000|2021-12-17 13:19:30|||||||||1
1639747200000|2021-12-17 13:20:00|||||||||26
1639747220000|2021-12-17 13:20:20|||||||||14
1639747240000|2021-12-17 13:20:40|||||||||23
1639747260000|2021-12-17 13:21:00|||||||||32
1639747280000|2021-12-17 13:21:20|||||||||3
1639747290000|2021-12-17 13:21:30|||||||||4
1639747300000|2021-12-17 13:21:40|||||||||3
1639747330000|2021-12-17 13:22:10|||||||||140
1639747340000|2021-12-17 13:22:20|||||||||1
1639747350000|2021-12-17 13:22:30|||||||||50
1639747360000|2021-12-17 13:22:40|||||||||4
1639747390000|2021-12-17 13:23:10|||||||||10
1639747400000|2021-12-17 13:23:20|||||||||17
1639747430000|2021-12-17 13:23:50|||||||||1
1639747460000|2021-12-17 13:24:20|||||||||38
1639747470000|2021-12-17 13:24:30|||||||||4
1639747510000|2021-12-17 13:25:10|||||||||23
1639747540000|2021-12-17 13:25:40|||||||||3
1639747550000|2021-12-17 13:25:50|||||||||1
1639747560000|2021-12-17 13:26:00|||||||||5
1639747570000|2021-12-17 13:26:10|||||||||571
1639747600000|2021-12-17 13:26:40|||||||||575
1639747620000|2021-12-17 13:27:00|||||||||23
1639747660000|2021-12-17 13:27:40|||||||||1
1639747670000|2021-12-17 13:27:50|||||||||120
1639747680000|2021-12-17 13:28:00|||||||||8
1639747690000|2021-12-17 13:28:10|||||||||1
1639747720000|2021-12-17 13:28:40|||||||||1
1639747740000|2021-12-17 13:29:00|||||||||4
1639747750000|2021-12-17 13:29:10|||||||||1
1639747760000|2021-12-17 13:29:20|||||||||1
1639747770000|2021-12-17 13:29:30|||||||||37
1639747780000|2021-12-17 13:29:40|||||||||1
1639747800000|2021-12-17 13:30:00|||||||||279
1639747810000|2021-12-17 13:30:10|||||||||4
1639747820000|2021-12-17 13:30:20|||||||||3
1639747860000|2021-12-17 13:31:00|||||||||1
1639747880000|2021-12-17 13:31:20|||||||||30
1639747910000|2021-12-17 13:31:50|||||||||140
1639747920000|2021-12-17 13:32:00|||||||||112
1639747950000|2021-12-17 13:32:30|||||||||1
1639747960000|2021-12-17 13:32:40|||||||||51
1639747970000|2021-12-17 13:32:50|||||||||23
1639747980000|2021-12-17 13:33:00|||||||||1
1639747990000|2021-12-17 13:33:10|||||||||21
1639748010000|2021-12-17 13:33:30|||||||||1
1639748030000|2021-12-17 13:33:50|||||||||292
1639748040000|2021-12-17 13:34:00|||||||||6
1639748050000|2021-12-17 13:34:10|||||||||3
1639748060000|2021-12-17 13:34:20|||||||||83
1639748070000|2021-12-17 13:34:30|||||||||604
1639748080000|2021-12-17 13:34:40|||||||||4
1639748090000|2021-12-17 13:34:50|||||||||1
1639748100000|2021-12-17 13:35:00|||||||||356
1639748110000|2021-12-17 13:35:10|||||||||45
1639748130000|2021-12-17 13:35:30|||||||||69
1639748140000|2021-12-17 13:35:40|||||||||2
1639748150000|2021-12-17 13:35:50|||||||||599
1639748180000|2021-12-17 13:36:20|||||||||104
1639748190000|2021-12-17 13:36:30|||||||||5
1639748200000|2021-12-17 13:36:40|||||||||4
1639748210000|2021-12-17 13:36:50|||||||||4
1639748220000|2021-12-17 13:37:00|||||||||29
1639748230000|2021-12-17 13:37:10|||||||||439
1639748250000|2021-12-17 13:37:30|||||||||13
1639748260000|2021-12-17 13:37:40|||||||||905
1639748270000|2021-12-17 13:37:50|||||||||1
1639748280000|2021-12-17 13:38:00|||||||||260
1639748290000|2021-12-17 13:38:10|||||||||6
1639748310000|2021-12-17 13:38:30|||||||||37
1639748330000|2021-12-17 13:38:50|||||||||1
1639748350000|2021-12-17 13:39:10|||||||||3
1639748360000|2021-12-17 13:39:20|||||||||451
1639748380000|2021-12-17 13:39:40|||||||||11
1639748390000|2021-12-17 13:39:50|||||||||20
1639748400000|2021-12-17 13:40:00|||||||||2
1639748410000|2021-12-17 13:40:10|||||||||1
1639748420000|2021-12-17 13:40:20|||||||||132
1639748430000|2021-12-17 13:40:30|||||||||1
1639748450000|2021-12-17 13:40:50|||||||||1
1639748470000|2021-12-17 13:41:10|||||||||9
1639748480000|2021-12-17 13:41:20|||||||||10
1639748500000|2021-12-17 13:41:40|||||||||17
1639748520000|2021-12-17 13:42:00|||||||||15
1639748530000|2021-12-17 13:42:10|||||||||17
1639748550000|2021-12-17 13:42:30|||||||||11
1639748570000|2021-12-17 13:42:50|||||||||2
1639748580000|2021-12-17 13:43:00|||||||||206
1639748590000|2021-12-17 13:43:10|||||||||18
1639748600000|2021-12-17 13:43:20|||||||||27
1639748610000|2021-12-17 13:43:30|||||||||2
1639748620000|2021-12-17 13:43:40|||||||||20
1639748630000|2021-12-17 13:43:50|||||||||103
1639748640000|2021-12-17 13:44:00|||||||||3
1639748660000|2021-12-17 13:44:20|||||||||35
1639748670000|2021-12-17 13:44:30|||||||||12
1639748690000|2021-12-17 13:44:50|||||||||25
1639748700000|2021-12-17 13:45:00|||||||||56
1639748710000|2021-12-17 13:45:10|||||||||20
1639748730000|2021-12-17 13:45:30|||||||||3
1639748740000|2021-12-17 13:45:40|||||||||25
1639748760000|2021-12-17 13:46:00|||||||||1
1639748790000|2021-12-17 13:46:30|||||||||2
1639748810000|2021-12-17 13:46:50|||||||||108
1639748820000|2021-12-17 13:47:00|||||||||28
1639748830000|2021-12-17 13:47:10|||||||||37
1639748840000|2021-12-17 13:47:20|||||||||92
1639748850000|2021-12-17 13:47:30|||||||||55
1639748860000|2021-12-17 13:47:40|||||||||14
1639748880000|2021-12-17 13:48:00|||||||||31
1639748900000|2021-12-17 13:48:20|||||||||771
1639748910000|2021-12-17 13:48:30|||||||||43
1639748920000|2021-12-17 13:48:40|||||||||100
1639748930000|2021-12-17 13:48:50|||||||||50
1639748940000|2021-12-17 13:49:00|||||||||3
1639748950000|2021-12-17 13:49:10|||||||||8
1639748960000|2021-12-17 13:49:20|||||||||403
1639748970000|2021-12-17 13:49:30|||||||||507
1639748980000|2021-12-17 13:49:40|||||||||183
1639748990000|2021-12-17 13:49:50|||||||||19
1639749000000|2021-12-17 13:50:00|||||||||44
1639749030000|2021-12-17 13:50:30|||||||||33
1639749040000|2021-12-17 13:50:40|||||||||3
1639749050000|2021-12-17 13:50:50|||||||||1
1639749060000|2021-12-17 13:51:00|||||||||9
1639749080000|2021-12-17 13:51:20|||||||||4
1639749090000|2021-12-17 13:51:30|||||||||4
1639749110000|2021-12-17 13:51:50|||||||||1
1639749140000|2021-12-17 13:52:20|||||||||19
1639749150000|2021-12-17 13:52:30|||||||||594
1639749160000|2021-12-17 13:52:40|||||||||104
1639749180000|2021-12-17 13:53:00|||||||||1
1639749230000|2021-12-17 13:53:50|||||||||1
1639749260000|2021-12-17 13:54:20|||||||||1
1639749290000|2021-12-17 13:54:50|||||||||1
1639749300000|2021-12-17 13:55:00|||||||||3
1639749310000|2021-12-17 13:55:10|||||||||33
1639749350000|2021-12-17 13:55:50|||||||||1
1639749370000|2021-12-17 13:56:10|||||||||73
1639749380000|2021-12-17 13:56:20|||||||||3
1639749400000|2021-12-17 13:56:40|||||||||1
1639749410000|2021-12-17 13:56:50|||||||||7
1639749420000|2021-12-17 13:57:00|||||||||15
1639749430000|2021-12-17 13:57:10|||||||||5
1639749460000|2021-12-17 13:57:40|||||||||1
1639749490000|2021-12-17 13:58:10|||||||||18
1639749500000|2021-12-17 13:58:20|||||||||5
1639749510000|2021-12-17 13:58:30|||||||||3
1639749520000|2021-12-17 13:58:40|||||||||1
1639749530000|2021-12-17 13:58:50|||||||||3
1639749540000|2021-12-17 13:59:00|||||||||16
1639749550000|2021-12-17 13:59:10|||||||||21
1639749560000|2021-12-17 13:59:20|||||||||7
1639749570000|2021-12-17 13:59:30|||||||||12
1639749580000|2021-12-17 13:59:40|||||||||3
1639749590000|2021-12-17 13:59:50|||||||||397
1639749600000|2021-12-17 14:00:00|||||||||40
1639749610000|2021-12-17 14:00:10|||||||||39
1639749630000|2021-12-17 14:00:30|||||||||263
1639749640000|2021-12-17 14:00:40|||||||||32
1639749650000|2021-12-17 14:00:50|||||||||54
1639749690000|2021-12-17 14:01:30|||||||||1
1639749720000|2021-12-17 14:02:00|||||||||1
1639749730000|2021-12-17 14:02:10|||||||||4
1639749750000|2021-12-17 14:02:30|||||||||1
1639749770000|2021-12-17 14:02:50|||||||||75
1639749780000|2021-12-17 14:03:00|||||||||7
1639749790000|2021-12-17 14:03:10|||||||||23
1639749800000|2021-12-17 14:03:20|||||||||7
1639749810000|2021-12-17 14:03:30|||||||||3
1639749830000|2021-12-17 14:03:50|||||||||1
1639749870000|2021-12-17 14:04:30|||||||||21
1639749880000|2021-12-17 14:04:40|||||||||718
1639749890000|2021-12-17 14:04:50|||||||||1
1639749900000|2021-12-17 14:05:00|||||||||3
1639749920000|2021-12-17 14:05:20|||||||||1
1639749950000|2021-12-17 14:05:50|||||||||7
1639749960000|2021-12-17 14:06:00|||||||||10
1639750010000|2021-12-17 14:06:50|||||||||1
1639750040000|2021-12-17 14:07:20|||||||||1
1639750050000|2021-12-17 14:07:30|||||||||19
1639750060000|2021-12-17 14:07:40|||||||||11
1639750080000|2021-12-17 14:08:00|||||||||37
1639750090000|2021-12-17 14:08:10|||||||||213
1639750120000|2021-12-17 14:08:40|||||||||1
1639750150000|2021-12-17 14:09:10|||||||||1
1639750160000|2021-12-17 14:09:20|||||||||248
1639750190000|2021-12-17 14:09:50|||||||||1
1639750200000|2021-12-17 14:10:00|||||||||297
1639750210000|2021-12-17 14:10:10|||||||||1
1639750230000|2021-12-17 14:10:30|||||||||100
1639750240000|2021-12-17 14:10:40|||||||||6
1639750250000|2021-12-17 14:10:50|||||||||3
1639750260000|2021-12-17 14:11:00|||||||||242
1639750270000|2021-12-17 14:11:10|||||||||1
1639750280000|2021-12-17 14:11:20|||||||||12
1639750290000|2021-12-17 14:11:30|||||||||64
1639750300000|2021-12-17 14:11:40|||||||||4
1639750330000|2021-12-17 14:12:10|||||||||1
1639750340000|2021-12-17 14:12:20|||||||||14
1639750350000|2021-12-17 14:12:30|||||||||23
1639750360000|2021-12-17 14:12:40|||||||||1
1639750390000|2021-12-17 14:13:10|||||||||50
1639750410000|2021-12-17 14:13:30|||||||||220
1639750450000|2021-12-17 14:14:10|||||||||1
1639750460000|2021-12-17 14:14:20|||||||||63
1639750470000|2021-12-17 14:14:30|||||||||7
1639750480000|2021-12-17 14:14:40|||||||||3
1639750490000|2021-12-17 14:14:50|||||||||23
1639750500000|2021-12-17 14:15:00|||||||||38
1639750520000|2021-12-17 14:15:20|||||||||2
1639750530000|2021-12-17 14:15:30|||||||||1
1639750540000|2021-12-17 14:15:40|||||||||5
1639750560000|2021-12-17 14:16:00|||||||||1920
1639750590000|2021-12-17 14:16:30|||||||||2
1639750610000|2021-12-17 14:16:50|||||||||1
1639750620000|2021-12-17 14:17:00|||||||||1
1639750630000|2021-12-17 14:17:10|||||||||4
1639750640000|2021-12-17 14:17:20|||||||||4
1639750670000|2021-12-17 14:17:50|||||||||409
1639750680000|2021-12-17 14:18:00|||||||||3
1639750710000|2021-12-17 14:18:30|||||||||229
1639750720000|2021-12-17 14:18:40|||||||||14
1639750740000|2021-12-17 14:19:00|||||||||40
1639750770000|2021-12-17 14:19:30|||||||||4
1639750790000|2021-12-17 14:19:50|||||||||6
1639750800000|2021-12-17 14:20:00|||||||||29
1639750830000|2021-12-17 14:20:30|||||||||19
1639750860000|2021-12-17 14:21:00|||||||||4
1639750880000|2021-12-17 14:21:20|||||||||1
1639750910000|2021-12-17 14:21:50|||||||||1
1639750940000|2021-12-17 14:22:20|||||||||46
1639750950000|2021-12-17 14:22:30|||||||||15
1639750960000|2021-12-17 14:22:40|||||||||50
1639750990000|2021-12-17 14:23:10|||||||||1
1639751000000|2021-12-17 14:23:20|||||||||5
1639751020000|2021-12-17 14:23:40|||||||||3
1639751030000|2021-12-17 14:23:50|||||||||3
1639751040000|2021-12-17 14:24:00|||||||||4311
1639751060000|2021-12-17 14:24:20|||||||||3
1639751080000|2021-12-17 14:24:40|||||||||2
1639751100000|2021-12-17 14:25:00|||||||||1200
1639751110000|2021-12-17 14:25:10|||||||||69
1639751140000|2021-12-17 14:25:40|||||||||1
1639751150000|2021-12-17 14:25:50|||||||||2
1639751170000|2021-12-17 14:26:10|||||||||56
1639751190000|2021-12-17 14:26:30|||||||||1920
1639751200000|2021-12-17 14:26:40|||||||||12
1639751230000|2021-12-17 14:27:10|||||||||29
1639751240000|2021-12-17 14:27:20|||||||||14
1639751250000|2021-12-17 14:27:30|||||||||118
1639751270000|2021-12-17 14:27:50|||||||||18
1639751280000|2021-12-17 14:28:00|||||||||6
1639751290000|2021-12-17 14:28:10|||||||||37
1639751300000|2021-12-17 14:28:20|||||||||20
1639751310000|2021-12-17 14:28:30|||||||||3
1639751340000|2021-12-17 14:29:00|||||||||1
1639751350000|2021-12-17 14:29:10|||||||||29
1639751370000|2021-12-17 14:29:30|||||||||8
1639751390000|2021-12-17 14:29:50|||||||||2
1639751400000|2021-12-17 14:30:00|||||||||300
1639751410000|2021-12-17 14:30:10|||||||||169
1639751430000|2021-12-17 14:30:30|||||||||117
1639751440000|2021-12-17 14:30:40|||||||||5
1639751460000|2021-12-17 14:31:00|||||||||114
1639751470000|2021-12-17 14:31:10|||||||||80
1639751480000|2021-12-17 14:31:20|||||||||72
1639751490000|2021-12-17 14:31:30|||||||||5
1639751500000|2021-12-17 14:31:40|||||||||9
1639751510000|2021-12-17 14:31:50|||||||||25
1639751520000|2021-12-17 14:32:00|||||||||42
1639751530000|2021-12-17 14:32:10|||||||||8
1639751540000|2021-12-17 14:32:20|||||||||22
1639751550000|2021-12-17 14:32:30|||||||||3
1639751560000|2021-12-17 14:32:40|||||||||6
1639751580000|2021-12-17 14:33:00|||||||||15
1639751590000|2021-12-17 14:33:10|||||||||41
1639751600000|2021-12-17 14:33:20|||||||||100
1639751610000|2021-12-17 14:33:30|||||||||2
1639751620000|2021-12-17 14:33:40|||||||||5
1639751630000|2021-12-17 14:33:50|||||||||17
1639751640000|2021-12-17 14:34:00|||||||||13
1639751650000|2021-12-17 14:34:10|||||||||133
1639751660000|2021-12-17 14:34:20|||||||||2
1639751680000|2021-12-17 14:34:40|||||||||1
1639751690000|2021-12-17 14:34:50|||||||||19
1639751700000|2021-12-17 14:35:00|||||||||20
1639751710000|2021-12-17 14:35:10|||||||||71
1639751720000|2021-12-17 14:35:20|||||||||1171
1639751730000|2021-12-17 14:35:30|||||||||450
1639751740000|2021-12-17 14:35:40|||||||||18
1639751750000|2021-12-17 14:35:50|||||||||86
1639751760000|2021-12-17 14:36:00|||||||||2
1639751770000|2021-12-17 14:36:10|||||||||56
1639751780000|2021-12-17 14:36:20|||||||||12
1639751800000|2021-12-17 14:36:40|||||||||5
1639751810000|2021-12-17 14:36:50|||||||||1
1639751820000|2021-12-17 14:37:00|||||||||153
1639751830000|2021-12-17 14:37:10|||||||||49
1639751840000|2021-12-17 14:37:20|||||||||260
1639751850000|2021-12-17 14:37:30|||||||||42
1639751860000|2021-12-17 14:37:40|||||||||8
1639751870000|2021-12-17 14:37:50|||||||||7
1639751880000|2021-12-17 14:38:00|||||||||330
1639751890000|2021-12-17 14:38:10|||||||||45
1639751900000|2021-12-17 14:38:20|||||||||105
1639751910000|2021-12-17 14:38:30|||||||||21
1639751920000|2021-12-17 14:38:40|||||||||15
1639751930000|2021-12-17 14:38:50|||||||||17
1639751940000|2021-12-17 14:39:00|||||||||5
1639751950000|2021-12-17 14:39:10|||||||||48
1639751970000|2021-12-17 14:39:30|||||||||14
1639751980000|2021-12-17 14:39:40|||||||||28
1639751990000|2021-12-17 14:39:50|||||||||20
1639752000000|2021-12-17 14:40:00|||||||||19
1639752010000|2021-12-17 14:40:10|||||||||56
1639752020000|2021-12-17 14:40:20|||||||||44
1639752030000|2021-12-17 14:40:30|||||||||28
1639752040000|2021-12-17 14:40:40|||||||||10
1639752060000|2021-12-17 14:41:00|||||||||4
1639752070000|2021-12-17 14:41:10|||||||||648
1639752080000|2021-12-17 14:41:20|||||||||3
1639752090000|2021-12-17 14:41:30|||||||||2
1639752100000|2021-12-17 14:41:40|||||||||3
1639752120000|2021-12-17 14:42:00|||||||||7
1639752130000|2021-12-17 14:42:10|||||||||48
1639752150000|2021-12-17 14:42:30|||||||||4
1639752160000|2021-12-17 14:42:40|||||||||37
1639752180000|2021-12-17 14:43:00|||||||||1
1639752190000|2021-12-17 14:43:10|||||||||775
1639752200000|2021-12-17 14:43:20|||||||||501
1639752210000|2021-12-17 14:43:30|||||||||29
1639752220000|2021-12-17 14:43:40|||||||||38
1639752230000|2021-12-17 14:43:50|||||||||4
1639752240000|2021-12-17 14:44:00|||||||||1
1639752250000|2021-12-17 14:44:10|||||||||48
1639752260000|2021-12-17 14:44:20|||||||||20
1639752270000|2021-12-17 14:44:30|||||||||42
1639752280000|2021-12-17 14:44:40|||||||||1035
1639752290000|2021-12-17 14:44:50|||||||||1
1639752300000|2021-12-17 14:45:00|||||||||1
1639752310000|2021-12-17 14:45:10|||||||||6
1639752320000|2021-12-17 14:45:20|||||||||1
1639752330000|2021-12-17 14:45:30|||||||||20
1639752340000|2021-12-17 14:45:40|||||||||55
1639752350000|2021-12-17 14:45:50|||||||||41
1639752360000|2021-12-17 14:46:00|||||||||17
1639752370000|2021-12-17 14:46:10|||||||||5
1639752400000|2021-12-17 14:46:40|||||||||19
1639752410000|2021-12-17 14:46:50|||||||||2
1639752420000|2021-12-17 14:47:00|||||||||11
1639752430000|2021-12-17 14:47:10|||||||||66
1639752440000|2021-12-17 14:47:20|||||||||5
1639752450000|2021-12-17 14:47:30|||||||||27
1639752460000|2021-12-17 14:47:40|||||||||2
1639752480000|2021-12-17 14:48:00|||||||||26
1639752490000|2021-12-17 14:48:10|||||||||4
1639752500000|2021-12-17 14:48:20|||||||||13
1639752510000|2021-12-17 14:48:30|||||||||6
1639752520000|2021-12-17 14:48:40|||||||||10
1639752530000|2021-12-17 14:48:50|||||||||22
1639752540000|2021-12-17 14:49:00|||||||||260
1639752550000|2021-12-17 14:49:10|||||||||28
1639752580000|2021-12-17 14:49:40|||||||||8
1639752590000|2021-12-17 14:49:50|||||||||1391
1639752600000|2021-12-17 14:50:00|||||||||7
1639752610000|2021-12-17 14:50:10|||||||||6
1639752620000|2021-12-17 14:50:20|||||||||17
1639752630000|2021-12-17 14:50:30|||||||||11
1639752640000|2021-12-17 14:50:40|||||||||3
1639752660000|2021-12-17 14:51:00|||||||||59
1639752670000|2021-12-17 14:51:10|||||||||108
1639752680000|2021-12-17 14:51:20|||||||||39
1639752690000|2021-12-17 14:51:30|||||||||64
1639752710000|2021-12-17 14:51:50|||||||||908
1639752720000|2021-12-17 14:52:00|||||||||432
1639752730000|2021-12-17 14:52:10|||||||||109
1639752740000|2021-12-17 14:52:20|||||||||14
1639752750000|2021-12-17 14:52:30|||||||||14
1639752760000|2021-12-17 14:52:40|||||||||284
1639752780000|2021-12-17 14:53:00|||||||||58
1639752790000|2021-12-17 14:53:10|||||||||10
1639752800000|2021-12-17 14:53:20|||||||||63
1639752810000|2021-12-17 14:53:30|||||||||26
1639752820000|2021-12-17 14:53:40|||||||||120
1639752830000|2021-12-17 14:53:50|||||||||242
1639752840000|2021-12-17 14:54:00|||||||||33
1639752850000|2021-12-17 14:54:10|||||||||41
1639752860000|2021-12-17 14:54:20|||||||||10
1639752870000|2021-12-17 14:54:30|||||||||2
1639752880000|2021-12-17 14:54:40|||||||||2
1639752900000|2021-12-17 14:55:00|||||||||5
1639752910000|2021-12-17 14:55:10|||||||||2
1639752920000|2021-12-17 14:55:20|||||||||3
1639752940000|2021-12-17 14:55:40|||||||||289
1639752950000|2021-12-17 14:55:50|||||||||1
1639752960000|2021-12-17 14:56:00|||||||||17
1639752970000|2021-12-17 14:56:10|||||||||6
1639752980000|2021-12-17 14:56:20|||||||||8
1639752990000|2021-12-17 14:56:30|||||||||41
1639753000000|2021-12-17 14:56:40|||||||||7
1639753020000|2021-12-17 14:57:00|||||||||1
1639753030000|2021-12-17 14:57:10|||||||||20
1639753040000|2021-12-17 14:57:20|||||||||3
1639753050000|2021-12-17 14:57:30|||||||||78
1639753070000|2021-12-17 14:57:50|||||||||4
1639753080000|2021-12-17 14:58:00|||||||||204
1639753090000|2021-12-17 14:58:10|||||||||1
1639753100000|2021-12-17 14:58:20|||||||||537
1639753110000|2021-12-17 14:58:30|||||||||36
1639753120000|2021-12-17 14:58:40|||||||||7
1639753130000|2021-12-17 14:58:50|||||||||9
1639753150000|2021-12-17 14:59:10|||||||||8
1639753160000|2021-12-17 14:59:20|||||||||51
1639753170000|2021-12-17 14:59:30|||||||||54
1639753180000|2021-12-17 14:59:40|||||||||88
1639753190000|2021-12-17 14:59:50|||||||||28
1639753200000|2021-12-17 15:00:00|||||||||17
1639753220000|2021-12-17 15:00:20|||||||||70
1639753230000|2021-12-17 15:00:30|||||||||10
1639753240000|2021-12-17 15:00:40|||||||||3
1639753250000|2021-12-17 15:00:50|||||||||7
1639753260000|2021-12-17 15:01:00|||||||||5
1639753270000|2021-12-17 15:01:10|||||||||46
1639753280000|2021-12-17 15:01:20|||||||||18
1639753310000|2021-12-17 15:01:50|||||||||53
1639753320000|2021-12-17 15:02:00|||||||||43
1639753330000|2021-12-17 15:02:10|||||||||23
1639753340000|2021-12-17 15:02:20|||||||||41
1639753350000|2021-12-17 15:02:30|||||||||57
1639753360000|2021-12-17 15:02:40|||||||||60
1639753380000|2021-12-17 15:03:00|||||||||51
1639753390000|2021-12-17 15:03:10|||||||||39
1639753400000|2021-12-17 15:03:20|||||||||34
1639753410000|2021-12-17 15:03:30|||||||||38
1639753420000|2021-12-17 15:03:40|||||||||86
1639753430000|2021-12-17 15:03:50|||||||||1
1639753440000|2021-12-17 15:04:00|||||||||91
1639753450000|2021-12-17 15:04:10|||||||||51
1639753460000|2021-12-17 15:04:20|||||||||73
1639753470000|2021-12-17 15:04:30|||||||||9
1639753500000|2021-12-17 15:05:00|||||||||103
1639753510000|2021-12-17 15:05:10|||||||||68
1639753530000|2021-12-17 15:05:30|||||||||300
1639753540000|2021-12-17 15:05:40|||||||||4
1639753550000|2021-12-17 15:05:50|||||||||79
1639753560000|2021-12-17 15:06:00|||||||||79
1639753570000|2021-12-17 15:06:10|||||||||45
1639753580000|2021-12-17 15:06:20|||||||||63
1639753610000|2021-12-17 15:06:50|||||||||191
1639753630000|2021-12-17 15:07:10|||||||||7
1639753640000|2021-12-17 15:07:20|||||||||74
1639753650000|2021-12-17 15:07:30|||||||||10
1639753660000|2021-12-17 15:07:40|||||||||134
1639753670000|2021-12-17 15:07:50|||||||||19
1639753680000|2021-12-17 15:08:00|||||||||1
1639753690000|2021-12-17 15:08:10|||||||||352
1639753710000|2021-12-17 15:08:30|||||||||3
1639753720000|2021-12-17 15:08:40|||||||||80
1639753740000|2021-12-17 15:09:00|||||||||2
1639753750000|2021-12-17 15:09:10|||||||||90
1639753760000|2021-12-17 15:09:20|||||||||35
1639753800000|2021-12-17 15:10:00|||||||||102
1639753810000|2021-12-17 15:10:10|||||||||16
1639753830000|2021-12-17 15:10:30|||||||||1
1639753840000|2021-12-17 15:10:40|||||||||21
1639753850000|2021-12-17 15:10:50|||||||||24
1639753890000|2021-12-17 15:11:30|||||||||2
1639753900000|2021-12-17 15:11:40|||||||||33
1639753920000|2021-12-17 15:12:00|||||||||41
1639753930000|2021-12-17 15:12:10|||||||||1
1639753940000|2021-12-17 15:12:20|||||||||4
1639753970000|2021-12-17 15:12:50|||||||||12
1639753990000|2021-12-17 15:13:10|||||||||391
1639754000000|2021-12-17 15:13:20|||||||||146
1639754010000|2021-12-17 15:13:30|||||||||67
1639754020000|2021-12-17 15:13:40|||||||||11
1639754030000|2021-12-17 15:13:50|||||||||5
1639754040000|2021-12-17 15:14:00|||||||||66
1639754050000|2021-12-17 15:14:10|||||||||15
1639754060000|2021-12-17 15:14:20|||||||||13
1639754080000|2021-12-17 15:14:40|||||||||1
1639754090000|2021-12-17 15:14:50|||||||||24
1639754110000|2021-12-17 15:15:10|||||||||59
1639754120000|2021-12-17 15:15:20|||||||||61
1639754140000|2021-12-17 15:15:40|||||||||38
1639754160000|2021-12-17 15:16:00|||||||||8
1639754170000|2021-12-17 15:16:10|||||||||9
1639754190000|2021-12-17 15:16:30|||||||||33
1639754200000|2021-12-17 15:16:40|||||||||15
1639754210000|2021-12-17 15:16:50|||||||||41
1639754220000|2021-12-17 15:17:00|||||||||90
1639754230000|2021-12-17 15:17:10|||||||||42
1639754240000|2021-12-17 15:17:20|||||||||23
1639754250000|2021-12-17 15:17:30|||||||||18
1639754260000|2021-12-17 15:17:40|||||||||26
1639754270000|2021-12-17 15:17:50|||||||||45
1639754280000|2021-12-17 15:18:00|||||||||45
1639754290000|2021-12-17 15:18:10|||||||||27
1639754300000|2021-12-17 15:18:20|||||||||132
1639754310000|2021-12-17 15:18:30|||||||||37
1639754320000|2021-12-17 15:18:40|||||||||39
1639754330000|2021-12-17 15:18:50|||||||||153
1639754340000|2021-12-17 15:19:00|||||||||45
1639754350000|2021-12-17 15:19:10|||||||||63
1639754360000|2021-12-17 15:19:20|||||||||466
1639754370000|2021-12-17 15:19:30|||||||||358
1639754380000|2021-12-17 15:19:40|||||||||163
1639754390000|2021-12-17 15:19:50|||||||||42
1639754400000|2021-12-17 15:20:00|||||||||62
1639754410000|2021-12-17 15:20:10|||||||||226
1639754420000|2021-12-17 15:20:20|||||||||35
1639754430000|2021-12-17 15:20:30|||||||||51
1639754440000|2021-12-17 15:20:40|||||||||7
1639754450000|2021-12-17 15:20:50|||||||||33
1639754460000|2021-12-17 15:21:00|||||||||17
1639754470000|2021-12-17 15:21:10|||||||||86
1639754480000|2021-12-17 15:21:20|||||||||4
1639754490000|2021-12-17 15:21:30|||||||||17
1639754500000|2021-12-17 15:21:40|||||||||28
1639754520000|2021-12-17 15:22:00|||||||||23
1639754530000|2021-12-17 15:22:10|||||||||484
1639754540000|2021-12-17 15:22:20|||||||||113
1639754550000|2021-12-17 15:22:30|||||||||102
1639754560000|2021-12-17 15:22:40|||||||||295
1639754580000|2021-12-17 15:23:00|||||||||39
1639754590000|2021-12-17 15:23:10|||||||||110
1639754600000|2021-12-17 15:23:20|||||||||93
1639754610000|2021-12-17 15:23:30|||||||||6
1639754620000|2021-12-17 15:23:40|||||||||9
1639754630000|2021-12-17 15:23:50|||||||||2
1639754640000|2021-12-17 15:24:00|||||||||63
1639754670000|2021-12-17 15:24:30|||||||||1
1639754680000|2021-12-17 15:24:40|||||||||72
1639754700000|2021-12-17 15:25:00|||||||||1
1639754710000|2021-12-17 15:25:10|||||||||112
1639754720000|2021-12-17 15:25:20|||||||||366
1639754730000|2021-12-17 15:25:30|||||||||32
1639754750000|2021-12-17 15:25:50|||||||||2
1639754760000|2021-12-17 15:26:00|||||||||45
1639754770000|2021-12-17 15:26:10|||||||||25
1639754780000|2021-12-17 15:26:20|||||||||83
1639754790000|2021-12-17 15:26:30|||||||||2
1639754800000|2021-12-17 15:26:40|||||||||6
1639754810000|2021-12-17 15:26:50|||||||||6
1639754820000|2021-12-17 15:27:00|||||||||25
1639754830000|2021-12-17 15:27:10|||||||||7
1639754850000|2021-12-17 15:27:30|||||||||11
1639754860000|2021-12-17 15:27:40|||||||||9
1639754870000|2021-12-17 15:27:50|||||||||7
1639754880000|2021-12-17 15:28:00|||||||||5
1639754890000|2021-12-17 15:28:10|||||||||5
1639754900000|2021-12-17 15:28:20|||||||||3
1639754910000|2021-12-17 15:28:30|||||||||13
1639754920000|2021-12-17 15:28:40|||||||||24
1639754940000|2021-12-17 15:29:00|||||||||21
1639754950000|2021-12-17 15:29:10|||||||||2
1639754960000|2021-12-17 15:29:20|||||||||8
1639754970000|2021-12-17 15:29:30|||||||||2
1639754980000|2021-12-17 15:29:40|||||||||5
1639754990000|2021-12-17 15:29:50|||||||||56
1639755000000|2021-12-17 15:30:00|||||||||66
1639755010000|2021-12-17 15:30:10|||||||||4
1639755020000|2021-12-17 15:30:20|||||||||11
1639755030000|2021-12-17 15:30:30|||||||||26
1639755040000|2021-12-17 15:30:40|||||||||20
1639755050000|2021-12-17 15:30:50|||||||||4
1639755060000|2021-12-17 15:31:00|||||||||9
1639755080000|2021-12-17 15:31:20|||||||||52
1639755090000|2021-12-17 15:31:30|||||||||7
1639755120000|2021-12-17 15:32:00|||||||||14
1639755150000|2021-12-17 15:32:30|||||||||1
1639755160000|2021-12-17 15:32:40|||||||||7
1639755170000|2021-12-17 15:32:50|||||||||8
1639755180000|2021-12-17 15:33:00|||||||||124
1639755200000|2021-12-17 15:33:20|||||||||37
1639755230000|2021-12-17 15:33:50|||||||||110
1639755240000|2021-12-17 15:34:00|||||||||61
1639755270000|2021-12-17 15:34:30|||||||||1
1639755290000|2021-12-17 15:34:50|||||||||1
1639755300000|2021-12-17 15:35:00|||||||||77
1639755310000|2021-12-17 15:35:10|||||||||372
1639755320000|2021-12-17 15:35:20|||||||||60
1639755330000|2021-12-17 15:35:30|||||||||362
1639755370000|2021-12-17 15:36:10|||||||||92
1639755380000|2021-12-17 15:36:20|||||||||77
1639755390000|2021-12-17 15:36:30|||||||||185
1639755420000|2021-12-17 15:37:00|||||||||113
1639755440000|2021-12-17 15:37:20|||||||||183
1639755460000|2021-12-17 15:37:40|||||||||1
1639755480000|2021-12-17 15:38:00|||||||||1
1639755500000|2021-12-17 15:38:20|||||||||426
1639755510000|2021-12-17 15:38:30|||||||||100
1639755530000|2021-12-17 15:38:50|||||||||455
1639755540000|2021-12-17 15:39:00|||||||||390
1639755550000|2021-12-17 15:39:10|||||||||488
1639755560000|2021-12-17 15:39:20|||||||||87
1639755600000|2021-12-17 15:40:00|||||||||151
1639755630000|2021-12-17 15:40:30|||||||||40
1639755650000|2021-12-17 15:40:50|||||||||109
1639755660000|2021-12-17 15:41:00|||||||||114
1639755670000|2021-12-17 15:41:10|||||||||59
1639755690000|2021-12-17 15:41:30|||||||||94
1639755710000|2021-12-17 15:41:50|||||||||27
1639755720000|2021-12-17 15:42:00|||||||||760
1639755730000|2021-12-17 15:42:10|||||||||236
1639755760000|2021-12-17 15:42:40|||||||||69
1639755770000|2021-12-17 15:42:50|||||||||155
1639755780000|2021-12-17 15:43:00|||||||||221
1639755800000|2021-12-17 15:43:20|||||||||193
1639755810000|2021-12-17 15:43:30|||||||||30
1639755820000|2021-12-17 15:43:40|||||||||126
1639755840000|2021-12-17 15:44:00|||||||||168
1639755850000|2021-12-17 15:44:10|||||||||106
1639755860000|2021-12-17 15:44:20|||||||||47
1639755870000|2021-12-17 15:44:30|||||||||500
1639755900000|2021-12-17 15:45:00|||||||||191
1639755930000|2021-12-17 15:45:30|||||||||106
1639755940000|2021-12-17 15:45:40|||||||||77
1639755950000|2021-12-17 15:45:50|||||||||36
1639755960000|2021-12-17 15:46:00|||||||||29
1639755970000|2021-12-17 15:46:10|||||||||38
1639755980000|2021-12-17 15:46:20|||||||||8
1639755990000|2021-12-17 15:46:30|||||||||5
1639756000000|2021-12-17 15:46:40|||||||||57
1639756010000|2021-12-17 15:46:50|||||||||86
1639756020000|2021-12-17 15:47:00|||||||||24
1639756040000|2021-12-17 15:47:20|||||||||26
1639756050000|2021-12-17 15:47:30|||||||||11
1639756070000|2021-12-17 15:47:50|||||||||693
1639756080000|2021-12-17 15:48:00|||||||||391
1639756090000|2021-12-17 15:48:10|||||||||30
1639756110000|2021-12-17 15:48:30|||||||||1
1639756140000|2021-12-17 15:49:00|||||||||150
1639756150000|2021-12-17 15:49:10|||||||||42
1639756160000|2021-12-17 15:49:20|||||||||1
1639756170000|2021-12-17 15:49:30|||||||||2
1639756180000|2021-12-17 15:49:40|||||||||8
1639756190000|2021-12-17 15:49:50|||||||||2
1639756200000|2021-12-17 15:50:00|||||||||2
1639756210000|2021-12-17 15:50:10|||||||||253
1639756220000|2021-12-17 15:50:20|||||||||56
1639756240000|2021-12-17 15:50:40|||||||||34
1639756260000|2021-12-17 15:51:00|||||||||6
1639756270000|2021-12-17 15:51:10|||||||||89
1639756300000|2021-12-17 15:51:40|||||||||428
1639756310000|2021-12-17 15:51:50|||||||||126
1639756320000|2021-12-17 15:52:00|||||||||137
1639756330000|2021-12-17 15:52:10|||||||||200
1639756350000|2021-12-17 15:52:30|||||||||337
1639756360000|2021-12-17 15:52:40|||||||||7
1639756370000|2021-12-17 15:52:50|||||||||331
1639756380000|2021-12-17 15:53:00|||||||||31
1639756410000|2021-12-17 15:53:30|||||||||47
1639756420000|2021-12-17 15:53:40|||||||||149
1639756430000|2021-12-17 15:53:50|||||||||14
1639756440000|2021-12-17 15:54:00|||||||||28
1639756450000|2021-12-17 15:54:10|||||||||17
1639756460000|2021-12-17 15:54:20|||||||||99
1639756470000|2021-12-17 15:54:30|||||||||366
1639756480000|2021-12-17 15:54:40|||||||||67
1639756490000|2021-12-17 15:54:50|||||||||27
1639756510000|2021-12-17 15:55:10|||||||||103
1639756520000|2021-12-17 15:55:20|||||||||30
1639756530000|2021-12-17 15:55:30|||||||||21
1639756540000|2021-12-17 15:55:40|||||||||13
1639756550000|2021-12-17 15:55:50|||||||||17
1639756560000|2021-12-17 15:56:00|||||||||16
1639756580000|2021-12-17 15:56:20|||||||||83
1639756620000|2021-12-17 15:57:00|||||||||2
1639756660000|2021-12-17 15:57:40|||||||||44
1639756670000|2021-12-17 15:57:50|||||||||68
1639756690000|2021-12-17 15:58:10|||||||||1
1639756700000|2021-12-17 15:58:20|||||||||73
1639756730000|2021-12-17 15:58:50|||||||||148
1639756740000|2021-12-17 15:59:00|||||||||28
1639756750000|2021-12-17 15:59:10|||||||||24
1639756760000|2021-12-17 15:59:20|||||||||27
1639756770000|2021-12-17 15:59:30|||||||||146
1639756780000|2021-12-17 15:59:40|||||||||150
1639756790000|2021-12-17 15:59:50|||||||||21
1639756800000|2021-12-17 16:00:00|||||||||138
1639756810000|2021-12-17 16:00:10|||||||||20
1639756820000|2021-12-17 16:00:20|||||||||28
1639756840000|2021-12-17 16:00:40|||||||||20
1639756850000|2021-12-17 16:00:50|||||||||135
1639756860000|2021-12-17 16:01:00|||||||||47
1639756880000|2021-12-17 16:01:20|||||||||3
1639756910000|2021-12-17 16:01:50|||||||||3
1639756930000|2021-12-17 16:02:10|||||||||35
1639756950000|2021-12-17 16:02:30|||||||||102
1639756960000|2021-12-17 16:02:40|||||||||6
1639756980000|2021-12-17 16:03:00|||||||||2
1639757000000|2021-12-17 16:03:20|||||||||3
1639757020000|2021-12-17 16:03:40|||||||||2
1639757040000|2021-12-17 16:04:00|||||||||18
1639757050000|2021-12-17 16:04:10|||||||||16
1639757070000|2021-12-17 16:04:30|||||||||4
1639757090000|2021-12-17 16:04:50|||||||||377
1639757100000|2021-12-17 16:05:00|||||||||131
1639757130000|2021-12-17 16:05:30|||||||||127
1639757150000|2021-12-17 16:05:50|||||||||3
1639757160000|2021-12-17 16:06:00|||||||||9
1639757170000|2021-12-17 16:06:10|||||||||304
1639757200000|2021-12-17 16:06:40|||||||||70
1639757220000|2021-12-17 16:07:00|||||||||453
1639757230000|2021-12-17 16:07:10|||||||||169
1639757240000|2021-12-17 16:07:20|||||||||358
1639757270000|2021-12-17 16:07:50|||||||||149
1639757280000|2021-12-17 16:08:00|||||||||96
1639757300000|2021-12-17 16:08:20|||||||||118
1639757310000|2021-12-17 16:08:30|||||||||3
1639757320000|2021-12-17 16:08:40|||||||||4
1639757330000|2021-12-17 16:08:50|||||||||3
1639757350000|2021-12-17 16:09:10|||||||||2
1639757360000|2021-12-17 16:09:20|||||||||331
1639757400000|2021-12-17 16:10:00|||||||||3
1639757420000|2021-12-17 16:10:20|||||||||197
1639757430000|2021-12-17 16:10:30|||||||||320
1639757440000|2021-12-17 16:10:40|||||||||60
1639757450000|2021-12-17 16:10:50|||||||||11
1639757460000|2021-12-17 16:11:00|||||||||127
1639757470000|2021-12-17 16:11:10|||||||||3
1639757480000|2021-12-17 16:11:20|||||||||19
1639757490000|2021-12-17 16:11:30|||||||||7
1639757510000|2021-12-17 16:11:50|||||||||5
1639757520000|2021-12-17 16:12:00|||||||||30
1639757530000|2021-12-17 16:12:10|||||||||9
1639757570000|2021-12-17 16:12:50|||||||||2
1639757590000|2021-12-17 16:13:10|||||||||15
1639757600000|2021-12-17 16:13:20|||||||||5
1639757610000|2021-12-17 16:13:30|||||||||6
1639757620000|2021-12-17 16:13:40|||||||||36
1639757630000|2021-12-17 16:13:50|||||||||3
1639757650000|2021-12-17 16:14:10|||||||||13
1639757670000|2021-12-17 16:14:30|||||||||61
1639757680000|2021-12-17 16:14:40|||||||||57
1639757700000|2021-12-17 16:15:00|||||||||44
1639757720000|2021-12-17 16:15:20|||||||||38
1639757730000|2021-12-17 16:15:30|||||||||20
1639757740000|2021-12-17 16:15:40|||||||||17
1639757750000|2021-12-17 16:15:50|||||||||20
1639757770000|2021-12-17 16:16:10|||||||||141
1639757780000|2021-12-17 16:16:20|||||||||316
1639757790000|2021-12-17 16:16:30|||||||||18
1639757820000|2021-12-17 16:17:00|||||||||236
1639757830000|2021-12-17 16:17:10|||||||||82
1639757840000|2021-12-17 16:17:20|||||||||162
1639757860000|2021-12-17 16:17:40|||||||||100
1639757880000|2021-12-17 16:18:00|||||||||130
1639757890000|2021-12-17 16:18:10|||||||||409
1639757910000|2021-12-17 16:18:30|||||||||4
1639757940000|2021-12-17 16:19:00|||||||||163
1639757950000|2021-12-17 16:19:10|||||||||157
1639757960000|2021-12-17 16:19:20|||||||||253
1639757970000|2021-12-17 16:19:30|||||||||149
1639757990000|2021-12-17 16:19:50|||||||||52
1639758000000|2021-12-17 16:20:00|||||||||15
1639758010000|2021-12-17 16:20:10|||||||||16
1639758020000|2021-12-17 16:20:20|||||||||48
1639758040000|2021-12-17 16:20:40|||||||||8
1639758050000|2021-12-17 16:20:50|||||||||8
1639758060000|2021-12-17 16:21:00|||||||||18
1639758070000|2021-12-17 16:21:10|||||||||14
1639758100000|2021-12-17 16:21:40|||||||||24
1639758110000|2021-12-17 16:21:50|||||||||31
1639758150000|2021-12-17 16:22:30|||||||||105
1639758160000|2021-12-17 16:22:40|||||||||627
1639758170000|2021-12-17 16:22:50|||||||||3
1639758180000|2021-12-17 16:23:00|||||||||63
1639758200000|2021-12-17 16:23:20|||||||||8
1639758210000|2021-12-17 16:23:30|||||||||22
1639758230000|2021-12-17 16:23:50|||||||||76
1639758240000|2021-12-17 16:24:00|||||||||7
1639758280000|2021-12-17 16:24:40|||||||||273
1639758300000|2021-12-17 16:25:00|||||||||902
1639758330000|2021-12-17 16:25:30|||||||||2
1639758360000|2021-12-17 16:26:00|||||||||53
1639758370000|2021-12-17 16:26:10|||||||||118
1639758400000|2021-12-17 16:26:40|||||||||33
1639758410000|2021-12-17 16:26:50|||||||||420
1639758420000|2021-12-17 16:27:00|||||||||22
1639758430000|2021-12-17 16:27:10|||||||||2
1639758470000|2021-12-17 16:27:50|||||||||139
1639758480000|2021-12-17 16:28:00|||||||||277
1639758490000|2021-12-17 16:28:10|||||||||869
1639758500000|2021-12-17 16:28:20|||||||||31
1639758530000|2021-12-17 16:28:50|||||||||328
1639758540000|2021-12-17 16:29:00|||||||||85
1639758560000|2021-12-17 16:29:20|||||||||37
1639758570000|2021-12-17 16:29:30|||||||||1
1639758580000|2021-12-17 16:29:40|||||||||360
1639758590000|2021-12-17 16:29:50|||||||||509
1639758600000|2021-12-17 16:30:00|||||||||249
1639758620000|2021-12-17 16:30:20|||||||||200
1639758630000|2021-12-17 16:30:30|||||||||529
1639758640000|2021-12-17 16:30:40|||||||||53
1639758660000|2021-12-17 16:31:00|||||||||58
1639758670000|2021-12-17 16:31:10|||||||||75
1639758680000|2021-12-17 16:31:20|||||||||350
1639758690000|2021-12-17 16:31:30|||||||||755
1639758700000|2021-12-17 16:31:40|||||||||4
1639758710000|2021-12-17 16:31:50|||||||||559
1639758720000|2021-12-17 16:32:00|||||||||921
1639758730000|2021-12-17 16:32:10|||||||||1000
1639758740000|2021-12-17 16:32:20|||||||||299
1639758750000|2021-12-17 16:32:30|||||||||168
1639758760000|2021-12-17 16:32:40|||||||||250
1639758770000|2021-12-17 16:32:50|||||||||2342
1639758780000|2021-12-17 16:33:00|||||||||46
1639758790000|2021-12-17 16:33:10|||||||||705
1639758800000|2021-12-17 16:33:20|||||||||383
1639758810000|2021-12-17 16:33:30|||||||||331
1639758820000|2021-12-17 16:33:40|||||||||2068
1639758830000|2021-12-17 16:33:50|||||||||567
1639758840000|2021-12-17 16:34:00|||||||||514
1639758850000|2021-12-17 16:34:10|||||||||571
1639758860000|2021-12-17 16:34:20|||||||||284
1639758880000|2021-12-17 16:34:40|||||||||1818
1639758890000|2021-12-17 16:34:50|||||||||672
1639758900000|2021-12-17 16:35:00|||||||||349
1639758910000|2021-12-17 16:35:10|||||||||383
1639758920000|2021-12-17 16:35:20|||||||||8
1639758930000|2021-12-17 16:35:30|||||||||100
1639758940000|2021-12-17 16:35:40|||||||||295
1639758950000|2021-12-17 16:35:50|||||||||98
1639758970000|2021-12-17 16:36:10|||||||||119
1639759000000|2021-12-17 16:36:40|||||||||48
1639759010000|2021-12-17 16:36:50|||||||||87
1639759080000|2021-12-17 16:38:00|||||||||100
1639759090000|2021-12-17 16:38:10|||||||||407
1639759100000|2021-12-17 16:38:20|||||||||10
1639759110000|2021-12-17 16:38:30|||||||||23
1639759120000|2021-12-17 16:38:40|||||||||488
1639759130000|2021-12-17 16:38:50|||||||||2
1639759140000|2021-12-17 16:39:00|||||||||160
1639759150000|2021-12-17 16:39:10|||||||||125
1639759160000|2021-12-17 16:39:20|||||||||378
1639759180000|2021-12-17 16:39:40|||||||||60
1639759190000|2021-12-17 16:39:50|||||||||10
1639759200000|2021-12-17 16:40:00|||||||||50
1639759240000|2021-12-17 16:40:40|||||||||54
1639759270000|2021-12-17 16:41:10|||||||||1
1639759290000|2021-12-17 16:41:30|||||||||22
1639759320000|2021-12-17 16:42:00|||||||||115
1639759350000|2021-12-17 16:42:30|||||||||8
1639759360000|2021-12-17 16:42:40|||||||||4
1639759370000|2021-12-17 16:42:50|||||||||10
1639759380000|2021-12-17 16:43:00|||||||||15
1639759400000|2021-12-17 16:43:20|||||||||2
1639759410000|2021-12-17 16:43:30|||||||||22
1639759440000|2021-12-17 16:44:00|||||||||16
1639759460000|2021-12-17 16:44:20|||||||||3
1639759520000|2021-12-17 16:45:20|||||||||32
1639759540000|2021-12-17 16:45:40|||||||||250
1639759570000|2021-12-17 16:46:10|||||||||1
1639759620000|2021-12-17 16:47:00|||||||||9
1639759630000|2021-12-17 16:47:10|||||||||7
1639759750000|2021-12-17 16:49:10|||||||||3
1639759770000|2021-12-17 16:49:30|||||||||12
1639759790000|2021-12-17 16:49:50|||||||||18
1639759800000|2021-12-17 16:50:00|||||||||2
1639759810000|2021-12-17 16:50:10|||||||||4
1639759820000|2021-12-17 16:50:20|||||||||9
1639759830000|2021-12-17 16:50:30|||||||||2
1639759980000|2021-12-17 16:53:00|||||||||8
1639760120000|2021-12-17 16:55:20|||||||||4
1639760130000|2021-12-17 16:55:30|||||||||8
1639760140000|2021-12-17 16:55:40|||||||||3
1639760150000|2021-12-17 16:55:50|||||||||2
1639760190000|2021-12-17 16:56:30|||||||||5
1639760200000|2021-12-17 16:56:40|||||||||6
1639760260000|2021-12-17 16:57:40|||||||||3
1639760270000|2021-12-17 16:57:50|||||||||3
1639760280000|2021-12-17 16:58:00|||||||||49
1639760290000|2021-12-17 16:58:10|||||||||5
1639760330000|2021-12-17 16:58:50|||||||||456
1639760340000|2021-12-17 16:59:00|||||||||15
1639760360000|2021-12-17 16:59:20|||||||||20
1639760410000|2021-12-17 17:00:10|||||||||127
1639760420000|2021-12-17 17:00:20|||||||||18
1639760460000|2021-12-17 17:01:00|||||||||373
1639760500000|2021-12-17 17:01:40|||||||||15
1639760510000|2021-12-17 17:01:50|||||||||1
1639760520000|2021-12-17 17:02:00|||||||||1
1639760560000|2021-12-17 17:02:40|||||||||14
1639760570000|2021-12-17 17:02:50|||||||||44
1639760600000|2021-12-17 17:03:20|||||||||524
1639760610000|2021-12-17 17:03:30|||||||||522
1639760630000|2021-12-17 17:03:50|||||||||7
1639760710000|2021-12-17 17:05:10|||||||||1
1639760720000|2021-12-17 17:05:20|||||||||38
1639760790000|2021-12-17 17:06:30|||||||||15
1639761010000|2021-12-17 17:10:10|||||||||420
1639761190000|2021-12-17 17:13:10|||||||||19
1639761220000|2021-12-17 17:13:40|||||||||2
1639761310000|2021-12-17 17:15:10|||||||||48
1639761320000|2021-12-17 17:15:20|||||||||244
1639761330000|2021-12-17 17:15:30|||||||||1
1639761340000|2021-12-17 17:15:40|||||||||16
1639761350000|2021-12-17 17:15:50|||||||||73
1639761440000|2021-12-17 17:17:20|||||||||20
1639761450000|2021-12-17 17:17:30|||||||||7
1639761570000|2021-12-17 17:19:30|||||||||261
1639761580000|2021-12-17 17:19:40|||||||||13
1639761660000|2021-12-17 17:21:00|||||||||180
1639761750000|2021-12-17 17:22:30|||||||||100
1639761770000|2021-12-17 17:22:50|||||||||11
1639761840000|2021-12-17 17:24:00|||||||||101
1639761850000|2021-12-17 17:24:10|||||||||100
1639761860000|2021-12-17 17:24:20|||||||||50
1639761880000|2021-12-17 17:24:40|||||||||150
1639761900000|2021-12-17 17:25:00|||||||||17
1639761910000|2021-12-17 17:25:10|||||||||150
1639761960000|2021-12-17 17:26:00|||||||||410
1639761980000|2021-12-17 17:26:20|||||||||42
1639762060000|2021-12-17 17:27:40|||||||||214
1639762070000|2021-12-17 17:27:50|||||||||16
1639762080000|2021-12-17 17:28:00|||||||||256
1639762090000|2021-12-17 17:28:10|||||||||157
1639762100000|2021-12-17 17:28:20|||||||||24
1639762110000|2021-12-17 17:28:30|||||||||62
1639762120000|2021-12-17 17:28:40|||||||||72
1639762130000|2021-12-17 17:28:50|||||||||43
1639762140000|2021-12-17 17:29:00|||||||||8
1639762150000|2021-12-17 17:29:10|||||||||12
1639762170000|2021-12-17 17:29:30|||||||||150
1639762180000|2021-12-17 17:29:40|||||||||58
1639762210000|2021-12-17 17:30:10|||||||||13
1639762260000|2021-12-17 17:31:00|||||||||3
1639762290000|2021-12-17 17:31:30|||||||||15
1639762310000|2021-12-17 17:31:50|||||||||61
1639762330000|2021-12-17 17:32:10|||||||||109
1639762340000|2021-12-17 17:32:20|||||||||30
1639762350000|2021-12-17 17:32:30|||||||||17
1639762370000|2021-12-17 17:32:50|||||||||5
1639762380000|2021-12-17 17:33:00|||||||||8
1639762470000|2021-12-17 17:34:30|||||||||2
1639762480000|2021-12-17 17:34:40|||||||||5
1639762490000|2021-12-17 17:34:50|||||||||6
1639762510000|2021-12-17 17:35:10|||||||||7
1639762560000|2021-12-17 17:36:00|||||||||6
1639762670000|2021-12-17 17:37:50|||||||||11
1639762680000|2021-12-17 17:38:00|||||||||5
1639762700000|2021-12-17 17:38:20|||||||||8
1639762740000|2021-12-17 17:39:00|||||||||19
1639762750000|2021-12-17 17:39:10|||||||||51
1639762760000|2021-12-17 17:39:20|||||||||26
1639762770000|2021-12-17 17:39:30|||||||||10
1639762860000|2021-12-17 17:41:00|||||||||35
1639762870000|2021-12-17 17:41:10|||||||||3
1639762910000|2021-12-17 17:41:50|||||||||1
1639762930000|2021-12-17 17:42:10|||||||||205
1639763010000|2021-12-17 17:43:30|||||||||7
1639763200000|2021-12-17 17:46:40|||||||||1
1639763260000|2021-12-17 17:47:40|||||||||61
1639763290000|2021-12-17 17:48:10|||||||||20
1639763310000|2021-12-17 17:48:30|||||||||50
1639763380000|2021-12-17 17:49:40|||||||||1
1639763540000|2021-12-17 17:52:20|||||||||119
1639763570000|2021-12-17 17:52:50|||||||||62
1639763580000|2021-12-17 17:53:00|||||||||134
1639763590000|2021-12-17 17:53:10|||||||||123
1639763600000|2021-12-17 17:53:20|||||||||189
1639763610000|2021-12-17 17:53:30|||||||||124
1639763620000|2021-12-17 17:53:40|||||||||19
1639763630000|2021-12-17 17:53:50|||||||||3
1639763640000|2021-12-17 17:54:00|||||||||52
1639763760000|2021-12-17 17:56:00|||||||||14
1639763810000|2021-12-17 17:56:50|||||||||1
1639764010000|2021-12-17 18:00:10|||||||||3
1639764110000|2021-12-17 18:01:50|||||||||1
1639764210000|2021-12-17 18:03:30|||||||||2
1639764230000|2021-12-17 18:03:50|||||||||3
1639764250000|2021-12-17 18:04:10|||||||||3
1639764270000|2021-12-17 18:04:30|||||||||2
1639764290000|2021-12-17 18:04:50|||||||||3
1639764300000|2021-12-17 18:05:00|||||||||3
1639764320000|2021-12-17 18:05:20|||||||||2
1639764340000|2021-12-17 18:05:40|||||||||3
1639764360000|2021-12-17 18:06:00|||||||||2
1639764380000|2021-12-17 18:06:20|||||||||2
1639764400000|2021-12-17 18:06:40|||||||||3
1639764430000|2021-12-17 18:07:10|||||||||3
1639764440000|2021-12-17 18:07:20|||||||||2
1639764460000|2021-12-17 18:07:40|||||||||2
1639764480000|2021-12-17 18:08:00|||||||||2
1639764490000|2021-12-17 18:08:10|||||||||2
1639764500000|2021-12-17 18:08:20|||||||||8
1639764510000|2021-12-17 18:08:30|||||||||2
1639764530000|2021-12-17 18:08:50|||||||||1
1639764540000|2021-12-17 18:09:00|||||||||1
1639764560000|2021-12-17 18:09:20|||||||||2
1639764590000|2021-12-17 18:09:50|||||||||3
1639764620000|2021-12-17 18:10:20|||||||||2
1639764630000|2021-12-17 18:10:30|||||||||2
1639764660000|2021-12-17 18:11:00|||||||||3
1639764680000|2021-12-17 18:11:20|||||||||1
1639764710000|2021-12-17 18:11:50|||||||||2
1639764740000|2021-12-17 18:12:20|||||||||2
1639764750000|2021-12-17 18:12:30|||||||||2
1639764780000|2021-12-17 18:13:00|||||||||2
1639764790000|2021-12-17 18:13:10|||||||||2
1639764820000|2021-12-17 18:13:40|||||||||2
1639764850000|2021-12-17 18:14:10|||||||||39
1639764980000|2021-12-17 18:16:20|||||||||331
1639764990000|2021-12-17 18:16:30|||||||||21
1639765000000|2021-12-17 18:16:40|||||||||2
1639765020000|2021-12-17 18:17:00|||||||||3
1639765040000|2021-12-17 18:17:20|||||||||3
1639765060000|2021-12-17 18:17:40|||||||||2
1639765080000|2021-12-17 18:18:00|||||||||2
1639765100000|2021-12-17 18:18:20|||||||||2
1639765120000|2021-12-17 18:18:40|||||||||2
1639765140000|2021-12-17 18:19:00|||||||||12
1639765210000|2021-12-17 18:20:10|||||||||30
1639765250000|2021-12-17 18:20:50|||||||||10
1639765430000|2021-12-17 18:23:50|||||||||1
1639765570000|2021-12-17 18:26:10|||||||||18
1639765580000|2021-12-17 18:26:20|||||||||28
1639765770000|2021-12-17 18:29:30|||||||||20
1639765820000|2021-12-17 18:30:20|||||||||8
1639766290000|2021-12-17 18:38:10|||||||||41
1639766310000|2021-12-17 18:38:30|||||||||15
1639766370000|2021-12-17 18:39:30|||||||||12
1639766410000|2021-12-17 18:40:10|||||||||2
1639766430000|2021-12-17 18:40:30|||||||||15
1639766490000|2021-12-17 18:41:30|||||||||15
1639766550000|2021-12-17 18:42:30|||||||||15
1639766570000|2021-12-17 18:42:50|||||||||2
1639766610000|2021-12-17 18:43:30|||||||||16
1639766670000|2021-12-17 18:44:30|||||||||8
1639766730000|2021-12-17 18:45:30|||||||||9
1639766790000|2021-12-17 18:46:30|||||||||12
1639766850000|2021-12-17 18:47:30|||||||||22
1639766910000|2021-12-17 18:48:30|||||||||12
1639766970000|2021-12-17 18:49:30|||||||||11
1639767030000|2021-12-17 18:50:30|||||||||13
1639767050000|2021-12-17 18:50:50|||||||||2
1639767090000|2021-12-17 18:51:30|||||||||18
1639767110000|2021-12-17 18:51:50|||||||||1
1639767150000|2021-12-17 18:52:30|||||||||88
1639767170000|2021-12-17 18:52:50|||||||||8
1639767210000|2021-12-17 18:53:30|||||||||14
1639767220000|2021-12-17 18:53:40|||||||||10
1639767270000|2021-12-17 18:54:30|||||||||17
1639767290000|2021-12-17 18:54:50|||||||||10
1639767330000|2021-12-17 18:55:30|||||||||16
1639767350000|2021-12-17 18:55:50|||||||||8
1639767380000|2021-12-17 18:56:20|||||||||22
1639767390000|2021-12-17 18:56:30|||||||||15
1639767400000|2021-12-17 18:56:40|||||||||7
1639767450000|2021-12-17 18:57:30|||||||||18
1639767470000|2021-12-17 18:57:50|||||||||5
1639767510000|2021-12-17 18:58:30|||||||||15
1639767520000|2021-12-17 18:58:40|||||||||5
1639767570000|2021-12-17 18:59:30|||||||||20
1639767630000|2021-12-17 19:00:30|||||||||11
1639767690000|2021-12-17 19:01:30|||||||||12
1639767750000|2021-12-17 19:02:30|||||||||34
1639767760000|2021-12-17 19:02:40|||||||||13
1639767770000|2021-12-17 19:02:50|||||||||5
1639767780000|2021-12-17 19:03:00|||||||||2
1639767810000|2021-12-17 19:03:30|||||||||50
1639767820000|2021-12-17 19:03:40|||||||||5
1639767830000|2021-12-17 19:03:50|||||||||82
1639767840000|2021-12-17 19:04:00|||||||||19
1639767850000|2021-12-17 19:04:10|||||||||5
1639767860000|2021-12-17 19:04:20|||||||||84
1639767870000|2021-12-17 19:04:30|||||||||39
1639767880000|2021-12-17 19:04:40|||||||||11
1639767890000|2021-12-17 19:04:50|||||||||4
1639767930000|2021-12-17 19:05:30|||||||||12
1639767940000|2021-12-17 19:05:40|||||||||6
1639767950000|2021-12-17 19:05:50|||||||||10
1639767960000|2021-12-17 19:06:00|||||||||4
1639767990000|2021-12-17 19:06:30|||||||||8
1639768000000|2021-12-17 19:06:40|||||||||4
1639768010000|2021-12-17 19:06:50|||||||||12
1639768020000|2021-12-17 19:07:00|||||||||2
1639768050000|2021-12-17 19:07:30|||||||||15
1639768060000|2021-12-17 19:07:40|||||||||16
1639768070000|2021-12-17 19:07:50|||||||||5
1639768080000|2021-12-17 19:08:00|||||||||2
1639768110000|2021-12-17 19:08:30|||||||||8
1639768120000|2021-12-17 19:08:40|||||||||3
1639768130000|2021-12-17 19:08:50|||||||||15
1639768140000|2021-12-17 19:09:00|||||||||2
1639768170000|2021-12-17 19:09:30|||||||||9
1639768180000|2021-12-17 19:09:40|||||||||4
1639768200000|2021-12-17 19:10:00|||||||||9
1639768230000|2021-12-17 19:10:30|||||||||9
1639768240000|2021-12-17 19:10:40|||||||||4
1639768250000|2021-12-17 19:10:50|||||||||2
1639768260000|2021-12-17 19:11:00|||||||||9
1639768290000|2021-12-17 19:11:30|||||||||11
1639768300000|2021-12-17 19:11:40|||||||||141
1639768310000|2021-12-17 19:11:50|||||||||30
1639768320000|2021-12-17 19:12:00|||||||||10
1639768330000|2021-12-17 19:12:10|||||||||4
1639768350000|2021-12-17 19:12:30|||||||||16
1639768380000|2021-12-17 19:13:00|||||||||7
1639768410000|2021-12-17 19:13:30|||||||||10
1639768440000|2021-12-17 19:14:00|||||||||22
1639768470000|2021-12-17 19:14:30|||||||||11
1639768500000|2021-12-17 19:15:00|||||||||20
1639768530000|2021-12-17 19:15:30|||||||||12
1639768560000|2021-12-17 19:16:00|||||||||6
1639768590000|2021-12-17 19:16:30|||||||||10
1639768600000|2021-12-17 19:16:40|||||||||2
1639768620000|2021-12-17 19:17:00|||||||||9
1639768630000|2021-12-17 19:17:10|||||||||3
1639768640000|2021-12-17 19:17:20|||||||||46
1639768650000|2021-12-17 19:17:30|||||||||9
1639768710000|2021-12-17 19:18:30|||||||||9
1639768740000|2021-12-17 19:19:00|||||||||2
1639768750000|2021-12-17 19:19:10|||||||||1
1639768760000|2021-12-17 19:19:20|||||||||2
1639768770000|2021-12-17 19:19:30|||||||||10
1639768780000|2021-12-17 19:19:40|||||||||1
1639768790000|2021-12-17 19:19:50|||||||||2
1639768810000|2021-12-17 19:20:10|||||||||12
1639768830000|2021-12-17 19:20:30|||||||||16
1639768890000|2021-12-17 19:21:30|||||||||10
1639768950000|2021-12-17 19:22:30|||||||||5
1639768990000|2021-12-17 19:23:10|||||||||3
1639769150000|2021-12-17 19:25:50|||||||||1
1639769190000|2021-12-17 19:26:30|||||||||2
1639769240000|2021-12-17 19:27:20|||||||||27
1639769320000|2021-12-17 19:28:40|||||||||8
1639769350000|2021-12-17 19:29:10|||||||||1
1639769360000|2021-12-17 19:29:20|||||||||7
1639769400000|2021-12-17 19:30:00|||||||||2
1639769450000|2021-12-17 19:30:50|||||||||2
1639769700000|2021-12-17 19:35:00|||||||||1
1639769770000|2021-12-17 19:36:10|||||||||2
1639769810000|2021-12-17 19:36:50|||||||||1
1639769930000|2021-12-17 19:38:50|||||||||12
1639770020000|2021-12-17 19:40:20|||||||||3
1639770600000|2021-12-17 19:50:00|||||||||1
1639770620000|2021-12-17 19:50:20|||||||||2
1639770660000|2021-12-17 19:51:00|||||||||1
1639771210000|2021-12-17 20:00:10|||||||||1
1639771370000|2021-12-17 20:02:50|||||||||2
1639771420000|2021-12-17 20:03:40|||||||||5
1639771520000|2021-12-17 20:05:20|||||||||1
1639771630000|2021-12-17 20:07:10|||||||||5
1639771640000|2021-12-17 20:07:20|||||||||1
1639771910000|2021-12-17 20:11:50|||||||||2
1639771960000|2021-12-17 20:12:40|||||||||64
1639771980000|2021-12-17 20:13:00|||||||||1
1639772000000|2021-12-17 20:13:20|||||||||62
1639772030000|2021-12-17 20:13:50|||||||||71
1639772050000|2021-12-17 20:14:10|||||||||7
1639772120000|2021-12-17 20:15:20|||||||||7
1639772150000|2021-12-17 20:15:50|||||||||5
1639772160000|2021-12-17 20:16:00|||||||||104
1639772180000|2021-12-17 20:16:20|||||||||1
1639772230000|2021-12-17 20:17:10|||||||||9
1639772250000|2021-12-17 20:17:30|||||||||6
1639772270000|2021-12-17 20:17:50|||||||||8
1639772320000|2021-12-17 20:18:40|||||||||13
1639772380000|2021-12-17 20:19:40|||||||||6
1639772450000|2021-12-17 20:20:50|||||||||8
1639772520000|2021-12-17 20:22:00|||||||||11
1639772570000|2021-12-17 20:22:50|||||||||1
1639772800000|2021-12-17 20:26:40|||||||||4
1639772820000|2021-12-17 20:27:00|||||||||1
1639772850000|2021-12-17 20:27:30|||||||||1
1639772920000|2021-12-17 20:28:40|||||||||1
1639772940000|2021-12-17 20:29:00|||||||||1
1639772980000|2021-12-17 20:29:40|||||||||3
1639773100000|2021-12-17 20:31:40|||||||||36
1639773130000|2021-12-17 20:32:10|||||||||1
1639773160000|2021-12-17 20:32:40|||||||||1
1639773170000|2021-12-17 20:32:50|||||||||1
1639773180000|2021-12-17 20:33:00|||||||||1
1639773330000|2021-12-17 20:35:30|||||||||1
1639773480000|2021-12-17 20:38:00|||||||||4
1639773510000|2021-12-17 20:38:30|||||||||7
1639773550000|2021-12-17 20:39:10|||||||||1
1639773650000|2021-12-17 20:40:50|||||||||1
1639773710000|2021-12-17 20:41:50|||||||||1
1639773730000|2021-12-17 20:42:10|||||||||27
1639773740000|2021-12-17 20:42:20|||||||||1
1639773760000|2021-12-17 20:42:40|||||||||1
1639773780000|2021-12-17 20:43:00|||||||||20
1639773830000|2021-12-17 20:43:50|||||||||1
1639773930000|2021-12-17 20:45:30|||||||||3
1639773940000|2021-12-17 20:45:40|||||||||3
1639773960000|2021-12-17 20:46:00|||||||||7
1639774000000|2021-12-17 20:46:40|||||||||2
1639774040000|2021-12-17 20:47:20|||||||||1
1639774050000|2021-12-17 20:47:30|||||||||2
1639774170000|2021-12-17 20:49:30|||||||||48
1639774180000|2021-12-17 20:49:40|||||||||5
1639774190000|2021-12-17 20:49:50|||||||||66
1639774220000|2021-12-17 20:50:20|||||||||5
1639774240000|2021-12-17 20:50:40|||||||||178
1639774250000|2021-12-17 20:50:50|||||||||20
1639774260000|2021-12-17 20:51:00|||||||||5
1639774270000|2021-12-17 20:51:10|||||||||19
1639774280000|2021-12-17 20:51:20|||||||||55
1639774310000|2021-12-17 20:51:50|||||||||50
1639774350000|2021-12-17 20:52:30|||||||||3
1639774400000|2021-12-17 20:53:20|||||||||3
1639774430000|2021-12-17 20:53:50|||||||||1
1639774440000|2021-12-17 20:54:00|||||||||12
1639774450000|2021-12-17 20:54:10|||||||||2
1639774460000|2021-12-17 20:54:20|||||||||59
1639774470000|2021-12-17 20:54:30|||||||||25
1639774480000|2021-12-17 20:54:40|||||||||1
1639774500000|2021-12-17 20:55:00|||||||||29
1639774520000|2021-12-17 20:55:20|||||||||10
1639774530000|2021-12-17 20:55:30|||||||||3
1639774540000|2021-12-17 20:55:40|||||||||111
1639774560000|2021-12-17 20:56:00|||||||||11
1639774600000|2021-12-17 20:56:40|||||||||11
1639774610000|2021-12-17 20:56:50|||||||||62
1639774620000|2021-12-17 20:57:00|||||||||9
1639774640000|2021-12-17 20:57:20|||||||||7
1639774650000|2021-12-17 20:57:30|||||||||7
1639774670000|2021-12-17 20:57:50|||||||||4
1639774680000|2021-12-17 20:58:00|||||||||1
1639774720000|2021-12-17 20:58:40|||||||||5
1639774730000|2021-12-17 20:58:50|||||||||275
1639774740000|2021-12-17 20:59:00|||||||||7
1639774750000|2021-12-17 20:59:10|||||||||27
1639774760000|2021-12-17 20:59:20|||||||||6
1639774770000|2021-12-17 20:59:30|||||||||1
1639774780000|2021-12-17 20:59:40|||||||||6
1639774790000|2021-12-17 20:59:50|||||||||5
1639959760000|2021-12-20 00:22:40|||||||||1
1639959870000|2021-12-20 00:24:30|||||||||293
1639959900000|2021-12-20 00:25:00|||||||||3
1639959940000|2021-12-20 00:25:40|||||||||1
1639959990000|2021-12-20 00:26:30|||||||||1
1639960010000|2021-12-20 00:26:50|||||||||1
1639960050000|2021-12-20 00:27:30|||||||||1
1639960070000|2021-12-20 00:27:50|||||||||1
1639960110000|2021-12-20 00:28:30|||||||||1
1639960130000|2021-12-20 00:28:50|||||||||1
1639960140000|2021-12-20 00:29:00|||||||||1
1639960210000|2021-12-20 00:30:10|||||||||1
1639960220000|2021-12-20 00:30:20|||||||||1
1639960230000|2021-12-20 00:30:30|||||||||6
1639960240000|2021-12-20 00:30:40|||||||||1
1639960250000|2021-12-20 00:30:50|||||||||6
1639960300000|2021-12-20 00:31:40|||||||||1
1639960390000|2021-12-20 00:33:10|||||||||2
1639960410000|2021-12-20 00:33:30|||||||||1
1639960560000|2021-12-20 00:36:00|||||||||1
1639961960000|2021-12-20 00:59:20|||||||||5
1639961980000|2021-12-20 00:59:40|||||||||5
1639965550000|2021-12-20 01:59:10|||||||||101
1639965670000|2021-12-20 02:01:10|||||||||36
1639965680000|2021-12-20 02:01:20|||||||||30
1639965690000|2021-12-20 02:01:30|||||||||100
1639965710000|2021-12-20 02:01:50|||||||||50
1639965830000|2021-12-20 02:03:50|||||||||100
1639965860000|2021-12-20 02:04:20|||||||||20
1639965870000|2021-12-20 02:04:30|||||||||1
1639965930000|2021-12-20 02:05:30|||||||||85
1639966000000|2021-12-20 02:06:40|||||||||186
1639966010000|2021-12-20 02:06:50|||||||||51
1639966410000|2021-12-20 02:13:30|||||||||133
1639972600000|2021-12-20 03:56:40|||||||||189
1639972920000|2021-12-20 04:02:00|||||||||150
1639976520000|2021-12-20 05:02:00|||||||||20
1639976590000|2021-12-20 05:03:10|||||||||20
1639976600000|2021-12-20 05:03:20|||||||||108
1639979510000|2021-12-20 05:51:50|||||||||1
1639982470000|2021-12-20 06:41:10|||||||||10
1639982480000|2021-12-20 06:41:20|||||||||10
1639983610000|2021-12-20 07:00:10|||||||||3
1639983650000|2021-12-20 07:00:50|||||||||30
1639983670000|2021-12-20 07:01:10|||||||||197
1639983680000|2021-12-20 07:01:20|||||||||7
1639983690000|2021-12-20 07:01:30|||||||||81
1639983700000|2021-12-20 07:01:40|||||||||33
1639983720000|2021-12-20 07:02:00|||||||||1
1639983730000|2021-12-20 07:02:10|||||||||21
1639983740000|2021-12-20 07:02:20|||||||||1
1639983750000|2021-12-20 07:02:30|||||||||7
1639983760000|2021-12-20 07:02:40|||||||||1
1639983770000|2021-12-20 07:02:50|||||||||5
1639983820000|2021-12-20 07:03:40|||||||||8
1639983830000|2021-12-20 07:03:50|||||||||5
1639983850000|2021-12-20 07:04:10|||||||||10
1639983860000|2021-12-20 07:04:20|||||||||5
1639983870000|2021-12-20 07:04:30|||||||||6
1639983890000|2021-12-20 07:04:50|||||||||1
1639983910000|2021-12-20 07:05:10|||||||||7
1639983920000|2021-12-20 07:05:20|||||||||5
1639983930000|2021-12-20 07:05:30|||||||||40
1639983940000|2021-12-20 07:05:40|||||||||13
1639983970000|2021-12-20 07:06:10|||||||||11
1639983980000|2021-12-20 07:06:20|||||||||47
1639984000000|2021-12-20 07:06:40|||||||||273
1639984010000|2021-12-20 07:06:50|||||||||1
1639984020000|2021-12-20 07:07:00|||||||||40
1639984030000|2021-12-20 07:07:10|||||||||198
1639984040000|2021-12-20 07:07:20|||||||||73
1639984050000|2021-12-20 07:07:30|||||||||96
1639984070000|2021-12-20 07:07:50|||||||||140
1639984080000|2021-12-20 07:08:00|||||||||7
1639984100000|2021-12-20 07:08:20|||||||||5
1639984120000|2021-12-20 07:08:40|||||||||123
1639984130000|2021-12-20 07:08:50|||||||||88
1639984140000|2021-12-20 07:09:00|||||||||112
1639984170000|2021-12-20 07:09:30|||||||||14
1639984220000|2021-12-20 07:10:20|||||||||11
1639984230000|2021-12-20 07:10:30|||||||||8
1639984240000|2021-12-20 07:10:40|||||||||56
1639984250000|2021-12-20 07:10:50|||||||||103
1639984260000|2021-12-20 07:11:00|||||||||29
1639984270000|2021-12-20 07:11:10|||||||||34
1639984280000|2021-12-20 07:11:20|||||||||20
1639984320000|2021-12-20 07:12:00|||||||||23
1639984340000|2021-12-20 07:12:20|||||||||87
1639984350000|2021-12-20 07:12:30|||||||||12
1639984360000|2021-12-20 07:12:40|||||||||1
1639984400000|2021-12-20 07:13:20|||||||||23
1639984410000|2021-12-20 07:13:30|||||||||1
1639984450000|2021-12-20 07:14:10|||||||||4
1639984470000|2021-12-20 07:14:30|||||||||28
1639984480000|2021-12-20 07:14:40|||||||||52
1639984500000|2021-12-20 07:15:00|||||||||3
1639984540000|2021-12-20 07:15:40|||||||||58
1639984550000|2021-12-20 07:15:50|||||||||20
1639984580000|2021-12-20 07:16:20|||||||||3
1639984610000|2021-12-20 07:16:50|||||||||31
1639984700000|2021-12-20 07:18:20|||||||||50
1639984750000|2021-12-20 07:19:10|||||||||10
1639984780000|2021-12-20 07:19:40|||||||||5
1639984800000|2021-12-20 07:20:00|||||||||5
1639984810000|2021-12-20 07:20:10|||||||||90
1639984830000|2021-12-20 07:20:30|||||||||5
1639984840000|2021-12-20 07:20:40|||||||||15
1639984860000|2021-12-20 07:21:00|||||||||5
1639984880000|2021-12-20 07:21:20|||||||||5
1639984930000|2021-12-20 07:22:10|||||||||11
1639984950000|2021-12-20 07:22:30|||||||||5
1639984980000|2021-12-20 07:23:00|||||||||5
1639985030000|2021-12-20 07:23:50|||||||||6
1639985050000|2021-12-20 07:24:10|||||||||10
1639985110000|2021-12-20 07:25:10|||||||||4
1639985120000|2021-12-20 07:25:20|||||||||5
1639985130000|2021-12-20 07:25:30|||||||||28
1639985160000|2021-12-20 07:26:00|||||||||10
1639985170000|2021-12-20 07:26:10|||||||||5
1639985180000|2021-12-20 07:26:20|||||||||5
1639985220000|2021-12-20 07:27:00|||||||||5
1639985230000|2021-12-20 07:27:10|||||||||1
1639985260000|2021-12-20 07:27:40|||||||||11
1639985290000|2021-12-20 07:28:10|||||||||30
1639985310000|2021-12-20 07:28:30|||||||||90
1639985330000|2021-12-20 07:28:50|||||||||5
1639985350000|2021-12-20 07:29:10|||||||||3
1639985400000|2021-12-20 07:30:00|||||||||6
1639985420000|2021-12-20 07:30:20|||||||||91
1639985430000|2021-12-20 07:30:30|||||||||5
1639985450000|2021-12-20 07:30:50|||||||||4
1639985490000|2021-12-20 07:31:30|||||||||5
1639985510000|2021-12-20 07:31:50|||||||||14
1639985540000|2021-12-20 07:32:20|||||||||5
1639985550000|2021-12-20 07:32:30|||||||||5
1639985600000|2021-12-20 07:33:20|||||||||5
1639985650000|2021-12-20 07:34:10|||||||||7
1639985800000|2021-12-20 07:36:40|||||||||73
1639985900000|2021-12-20 07:38:20|||||||||81
1639985920000|2021-12-20 07:38:40|||||||||10
1639985930000|2021-12-20 07:38:50|||||||||2
1639985990000|2021-12-20 07:39:50|||||||||80
1639986140000|2021-12-20 07:42:20|||||||||7
1639986220000|2021-12-20 07:43:40|||||||||50
1639986270000|2021-12-20 07:44:30|||||||||100
1639986320000|2021-12-20 07:45:20|||||||||105
1639986330000|2021-12-20 07:45:30|||||||||228
1639986360000|2021-12-20 07:46:00|||||||||17
1639986380000|2021-12-20 07:46:20|||||||||17
1639986400000|2021-12-20 07:46:40|||||||||17
1639986410000|2021-12-20 07:46:50|||||||||743
1639986420000|2021-12-20 07:47:00|||||||||38
1639986430000|2021-12-20 07:47:10|||||||||2
1639986440000|2021-12-20 07:47:20|||||||||19
1639986450000|2021-12-20 07:47:30|||||||||50
1639986460000|2021-12-20 07:47:40|||||||||17
1639986490000|2021-12-20 07:48:10|||||||||17
1639986510000|2021-12-20 07:48:30|||||||||17
1639986530000|2021-12-20 07:48:50|||||||||20
1639986540000|2021-12-20 07:49:00|||||||||120
1639986570000|2021-12-20 07:49:30|||||||||17
1639986590000|2021-12-20 07:49:50|||||||||911
1639986600000|2021-12-20 07:50:00|||||||||50
1639986610000|2021-12-20 07:50:10|||||||||67
1639986630000|2021-12-20 07:50:30|||||||||18
1639986640000|2021-12-20 07:50:40|||||||||71
1639986680000|2021-12-20 07:51:20|||||||||41
1639986700000|2021-12-20 07:51:40|||||||||17
1639986710000|2021-12-20 07:51:50|||||||||70
1639986740000|2021-12-20 07:52:20|||||||||471
1639986750000|2021-12-20 07:52:30|||||||||271
1639986760000|2021-12-20 07:52:40|||||||||4
1639986770000|2021-12-20 07:52:50|||||||||26
1639986780000|2021-12-20 07:53:00|||||||||17
1639986810000|2021-12-20 07:53:30|||||||||17
1639986830000|2021-12-20 07:53:50|||||||||17
1639986850000|2021-12-20 07:54:10|||||||||18
1639986870000|2021-12-20 07:54:30|||||||||17
1639986880000|2021-12-20 07:54:40|||||||||15
1639986890000|2021-12-20 07:54:50|||||||||17
1639986910000|2021-12-20 07:55:10|||||||||4
1639986920000|2021-12-20 07:55:20|||||||||18
1639986930000|2021-12-20 07:55:30|||||||||15
1639986960000|2021-12-20 07:56:00|||||||||497
1639986980000|2021-12-20 07:56:20|||||||||49
1639987010000|2021-12-20 07:56:50|||||||||86
1639987020000|2021-12-20 07:57:00|||||||||48
1639987030000|2021-12-20 07:57:10|||||||||801
1639987050000|2021-12-20 07:57:30|||||||||20
1639987070000|2021-12-20 07:57:50|||||||||221
1639987080000|2021-12-20 07:58:00|||||||||7
1639987110000|2021-12-20 07:58:30|||||||||11
1639987140000|2021-12-20 07:59:00|||||||||5
1639987180000|2021-12-20 07:59:40|||||||||30
1639987190000|2021-12-20 07:59:50|||||||||34
1639987200000|2021-12-20 08:00:00|||||||||506
1639987210000|2021-12-20 08:00:10|||||||||146
1639987220000|2021-12-20 08:00:20|||||||||66
1639987230000|2021-12-20 08:00:30|||||||||103
1639987240000|2021-12-20 08:00:40|||||||||25
1639987250000|2021-12-20 08:00:50|||||||||52
1639987260000|2021-12-20 08:01:00|||||||||80
1639987270000|2021-12-20 08:01:10|||||||||20
1639987280000|2021-12-20 08:01:20|||||||||51
1639987290000|2021-12-20 08:01:30|||||||||23
1639987300000|2021-12-20 08:01:40|||||||||42
1639987320000|2021-12-20 08:02:00|||||||||101
1639987330000|2021-12-20 08:02:10|||||||||164
1639987340000|2021-12-20 08:02:20|||||||||386
1639987350000|2021-12-20 08:02:30|||||||||453
1639987360000|2021-12-20 08:02:40|||||||||63
1639987370000|2021-12-20 08:02:50|||||||||31
1639987380000|2021-12-20 08:03:00|||||||||83
1639987390000|2021-12-20 08:03:10|||||||||11
1639987400000|2021-12-20 08:03:20|||||||||212
1639987410000|2021-12-20 08:03:30|||||||||107
1639987420000|2021-12-20 08:03:40|||||||||307
1639987430000|2021-12-20 08:03:50|||||||||29
1639987440000|2021-12-20 08:04:00|||||||||76
1639987450000|2021-12-20 08:04:10|||||||||665
1639987460000|2021-12-20 08:04:20|||||||||197
1639987470000|2021-12-20 08:04:30|||||||||39
1639987480000|2021-12-20 08:04:40|||||||||35
1639987490000|2021-12-20 08:04:50|||||||||351
1639987500000|2021-12-20 08:05:00|||||||||144
1639987510000|2021-12-20 08:05:10|||||||||45
1639987520000|2021-12-20 08:05:20|||||||||139
1639987530000|2021-12-20 08:05:30|||||||||451
1639987540000|2021-12-20 08:05:40|||||||||387
1639987550000|2021-12-20 08:05:50|||||||||831
1639987560000|2021-12-20 08:06:00|||||||||170
1639987570000|2021-12-20 08:06:10|||||||||117
1639987580000|2021-12-20 08:06:20|||||||||115
1639987590000|2021-12-20 08:06:30|||||||||162
1639987600000|2021-12-20 08:06:40|||||||||24
1639987610000|2021-12-20 08:06:50|||||||||71
1639987620000|2021-12-20 08:07:00|||||||||51
1639987630000|2021-12-20 08:07:10|||||||||4
1639987640000|2021-12-20 08:07:20|||||||||126
1639987650000|2021-12-20 08:07:30|||||||||44
1639987660000|2021-12-20 08:07:40|||||||||41
1639987670000|2021-12-20 08:07:50|||||||||19
1639987680000|2021-12-20 08:08:00|||||||||46
1639987690000|2021-12-20 08:08:10|||||||||46
1639987700000|2021-12-20 08:08:20|||||||||123
1639987710000|2021-12-20 08:08:30|||||||||12
1639987720000|2021-12-20 08:08:40|||||||||39
1639987730000|2021-12-20 08:08:50|||||||||12
1639987740000|2021-12-20 08:09:00|||||||||22
1639987750000|2021-12-20 08:09:10|||||||||109
1639987760000|2021-12-20 08:09:20|||||||||59
1639987770000|2021-12-20 08:09:30|||||||||22
1639987780000|2021-12-20 08:09:40|||||||||2
1639987790000|2021-12-20 08:09:50|||||||||16
1639987800000|2021-12-20 08:10:00|||||||||12
1639987810000|2021-12-20 08:10:10|||||||||78
1639987820000|2021-12-20 08:10:20|||||||||33
1639987830000|2021-12-20 08:10:30|||||||||60
1639987840000|2021-12-20 08:10:40|||||||||4
1639987860000|2021-12-20 08:11:00|||||||||129
1639987870000|2021-12-20 08:11:10|||||||||311
1639987890000|2021-12-20 08:11:30|||||||||83
1639987900000|2021-12-20 08:11:40|||||||||45
1639987910000|2021-12-20 08:11:50|||||||||33
1639987920000|2021-12-20 08:12:00|||||||||114
1639987930000|2021-12-20 08:12:10|||||||||445
1639987940000|2021-12-20 08:12:20|||||||||68
1639987950000|2021-12-20 08:12:30|||||||||37
1639987960000|2021-12-20 08:12:40|||||||||15
1639987970000|2021-12-20 08:12:50|||||||||16
1639987980000|2021-12-20 08:13:00|||||||||19
1639987990000|2021-12-20 08:13:10|||||||||7
1639988010000|2021-12-20 08:13:30|||||||||5
1639988020000|2021-12-20 08:13:40|||||||||15
1639988030000|2021-12-20 08:13:50|||||||||4
1639988040000|2021-12-20 08:14:00|||||||||20
1639988050000|2021-12-20 08:14:10|||||||||21
1639988060000|2021-12-20 08:14:20|||||||||74
1639988070000|2021-12-20 08:14:30|||||||||10
1639988080000|2021-12-20 08:14:40|||||||||16
1639988100000|2021-12-20 08:15:00|||||||||23
1639988110000|2021-12-20 08:15:10|||||||||25
1639988120000|2021-12-20 08:15:20|||||||||73
1639988130000|2021-12-20 08:15:30|||||||||139
1639988140000|2021-12-20 08:15:40|||||||||52
1639988150000|2021-12-20 08:15:50|||||||||42
1639988160000|2021-12-20 08:16:00|||||||||119
1639988180000|2021-12-20 08:16:20|||||||||7
1639988190000|2021-12-20 08:16:30|||||||||6
1639988210000|2021-12-20 08:16:50|||||||||71
1639988220000|2021-12-20 08:17:00|||||||||99
1639988230000|2021-12-20 08:17:10|||||||||45
1639988240000|2021-12-20 08:17:20|||||||||13
1639988250000|2021-12-20 08:17:30|||||||||30
1639988270000|2021-12-20 08:17:50|||||||||61
1639988280000|2021-12-20 08:18:00|||||||||6
1639988290000|2021-12-20 08:18:10|||||||||218
1639988310000|2021-12-20 08:18:30|||||||||53
1639988330000|2021-12-20 08:18:50|||||||||287
1639988340000|2021-12-20 08:19:00|||||||||35
1639988350000|2021-12-20 08:19:10|||||||||77
1639988360000|2021-12-20 08:19:20|||||||||2
1639988370000|2021-12-20 08:19:30|||||||||166
1639988380000|2021-12-20 08:19:40|||||||||168
1639988390000|2021-12-20 08:19:50|||||||||24
1639988400000|2021-12-20 08:20:00|||||||||41
1639988410000|2021-12-20 08:20:10|||||||||75
1639988420000|2021-12-20 08:20:20|||||||||12
1639988430000|2021-12-20 08:20:30|||||||||56
1639988440000|2021-12-20 08:20:40|||||||||7
1639988450000|2021-12-20 08:20:50|||||||||9
1639988460000|2021-12-20 08:21:00|||||||||10
1639988470000|2021-12-20 08:21:10|||||||||4
1639988480000|2021-12-20 08:21:20|||||||||8
1639988490000|2021-12-20 08:21:30|||||||||12
1639988500000|2021-12-20 08:21:40|||||||||20
1639988510000|2021-12-20 08:21:50|||||||||18
1639988520000|2021-12-20 08:22:00|||||||||30
1639988530000|2021-12-20 08:22:10|||||||||19
1639988540000|2021-12-20 08:22:20|||||||||6
1639988550000|2021-12-20 08:22:30|||||||||7
1639988570000|2021-12-20 08:22:50|||||||||41
1639988580000|2021-12-20 08:23:00|||||||||32
1639988600000|2021-12-20 08:23:20|||||||||4
1639988610000|2021-12-20 08:23:30|||||||||3
1639988620000|2021-12-20 08:23:40|||||||||84
1639988630000|2021-12-20 08:23:50|||||||||62
1639988640000|2021-12-20 08:24:00|||||||||18
1639988650000|2021-12-20 08:24:10|||||||||2
1639988660000|2021-12-20 08:24:20|||||||||3
1639988670000|2021-12-20 08:24:30|||||||||622
1639988680000|2021-12-20 08:24:40|||||||||37
1639988690000|2021-12-20 08:24:50|||||||||96
1639988700000|2021-12-20 08:25:00|||||||||35
1639988710000|2021-12-20 08:25:10|||||||||8
1639988720000|2021-12-20 08:25:20|||||||||18
1639988730000|2021-12-20 08:25:30|||||||||2
1639988740000|2021-12-20 08:25:40|||||||||1
1639988750000|2021-12-20 08:25:50|||||||||13
1639988760000|2021-12-20 08:26:00|||||||||60
1639988770000|2021-12-20 08:26:10|||||||||17
1639988800000|2021-12-20 08:26:40|||||||||5
1639988810000|2021-12-20 08:26:50|||||||||28
1639988820000|2021-12-20 08:27:00|||||||||5
1639988830000|2021-12-20 08:27:10|||||||||14
1639988840000|2021-12-20 08:27:20|||||||||2
1639988850000|2021-12-20 08:27:30|||||||||22
1639988860000|2021-12-20 08:27:40|||||||||3
1639988870000|2021-12-20 08:27:50|||||||||2
1639988890000|2021-12-20 08:28:10|||||||||34
1639988900000|2021-12-20 08:28:20|||||||||2
1639988910000|2021-12-20 08:28:30|||||||||24
1639988920000|2021-12-20 08:28:40|||||||||20
1639988930000|2021-12-20 08:28:50|||||||||18
1639988940000|2021-12-20 08:29:00|||||||||10
1639988950000|2021-12-20 08:29:10|||||||||5
1639988960000|2021-12-20 08:29:20|||||||||15
1639988970000|2021-12-20 08:29:30|||||||||7
1639988980000|2021-12-20 08:29:40|||||||||3
1639988990000|2021-12-20 08:29:50|||||||||4
1639989000000|2021-12-20 08:30:00|||||||||10
1639989020000|2021-12-20 08:30:20|||||||||15
1639989030000|2021-12-20 08:30:30|||||||||13
1639989040000|2021-12-20 08:30:40|||||||||7
1639989050000|2021-12-20 08:30:50|||||||||4
1639989060000|2021-12-20 08:31:00|||||||||64
1639989070000|2021-12-20 08:31:10|||||||||62
1639989080000|2021-12-20 08:31:20|||||||||21
1639989090000|2021-12-20 08:31:30|||||||||23
1639989110000|2021-12-20 08:31:50|||||||||5
1639989120000|2021-12-20 08:32:00|||||||||8
1639989130000|2021-12-20 08:32:10|||||||||7
1639989140000|2021-12-20 08:32:20|||||||||5
1639989160000|2021-12-20 08:32:40|||||||||17
1639989170000|2021-12-20 08:32:50|||||||||27
1639989180000|2021-12-20 08:33:00|||||||||2
1639989190000|2021-12-20 08:33:10|||||||||3
1639989200000|2021-12-20 08:33:20|||||||||1
1639989210000|2021-12-20 08:33:30|||||||||2
1639989220000|2021-12-20 08:33:40|||||||||3
1639989240000|2021-12-20 08:34:00|||||||||16
1639989250000|2021-12-20 08:34:10|||||||||2
1639989260000|2021-12-20 08:34:20|||||||||8
1639989270000|2021-12-20 08:34:30|||||||||3
1639989280000|2021-12-20 08:34:40|||||||||156
1639989300000|2021-12-20 08:35:00|||||||||246
1639989310000|2021-12-20 08:35:10|||||||||267
1639989320000|2021-12-20 08:35:20|||||||||95
1639989340000|2021-12-20 08:35:40|||||||||129
1639989360000|2021-12-20 08:36:00|||||||||1
1639989370000|2021-12-20 08:36:10|||||||||7
1639989380000|2021-12-20 08:36:20|||||||||9
1639989420000|2021-12-20 08:37:00|||||||||49
1639989430000|2021-12-20 08:37:10|||||||||18
1639989440000|2021-12-20 08:37:20|||||||||30
1639989450000|2021-12-20 08:37:30|||||||||12
1639989460000|2021-12-20 08:37:40|||||||||143
1639989480000|2021-12-20 08:38:00|||||||||54
1639989490000|2021-12-20 08:38:10|||||||||11
1639989520000|2021-12-20 08:38:40|||||||||39
1639989530000|2021-12-20 08:38:50|||||||||5
1639989560000|2021-12-20 08:39:20|||||||||6
1639989570000|2021-12-20 08:39:30|||||||||30
1639989600000|2021-12-20 08:40:00|||||||||38
1639989620000|2021-12-20 08:40:20|||||||||109
1639989640000|2021-12-20 08:40:40|||||||||33
1639989660000|2021-12-20 08:41:00|||||||||34
1639989670000|2021-12-20 08:41:10|||||||||42
1639989680000|2021-12-20 08:41:20|||||||||52
1639989690000|2021-12-20 08:41:30|||||||||2
1639989720000|2021-12-20 08:42:00|||||||||2
1639989730000|2021-12-20 08:42:10|||||||||2
1639989750000|2021-12-20 08:42:30|||||||||64
1639989780000|2021-12-20 08:43:00|||||||||31
1639989790000|2021-12-20 08:43:10|||||||||31
1639989800000|2021-12-20 08:43:20|||||||||17
1639989810000|2021-12-20 08:43:30|||||||||8
1639989820000|2021-12-20 08:43:40|||||||||2
1639989830000|2021-12-20 08:43:50|||||||||126
1639989860000|2021-12-20 08:44:20|||||||||485
1639989870000|2021-12-20 08:44:30|||||||||562
1639989880000|2021-12-20 08:44:40|||||||||85
1639989890000|2021-12-20 08:44:50|||||||||18
1639989900000|2021-12-20 08:45:00|||||||||181
1639989910000|2021-12-20 08:45:10|||||||||72
1639989920000|2021-12-20 08:45:20|||||||||22
1639989930000|2021-12-20 08:45:30|||||||||631
1639989940000|2021-12-20 08:45:40|||||||||307
1639989950000|2021-12-20 08:45:50|||||||||120
1639989970000|2021-12-20 08:46:10|||||||||39
1639989980000|2021-12-20 08:46:20|||||||||50
1639989990000|2021-12-20 08:46:30|||||||||46
1639990000000|2021-12-20 08:46:40|||||||||17
1639990010000|2021-12-20 08:46:50|||||||||151
1639990020000|2021-12-20 08:47:00|||||||||119
1639990030000|2021-12-20 08:47:10|||||||||7
1639990040000|2021-12-20 08:47:20|||||||||120
1639990050000|2021-12-20 08:47:30|||||||||74
1639990060000|2021-12-20 08:47:40|||||||||26
1639990070000|2021-12-20 08:47:50|||||||||314
1639990090000|2021-12-20 08:48:10|||||||||63
1639990100000|2021-12-20 08:48:20|||||||||27
1639990120000|2021-12-20 08:48:40|||||||||139
1639990130000|2021-12-20 08:48:50|||||||||77
1639990140000|2021-12-20 08:49:00|||||||||9
1639990150000|2021-12-20 08:49:10|||||||||594
1639990160000|2021-12-20 08:49:20|||||||||142
1639990170000|2021-12-20 08:49:30|||||||||29
1639990220000|2021-12-20 08:50:20|||||||||65
1639990230000|2021-12-20 08:50:30|||||||||46
1639990240000|2021-12-20 08:50:40|||||||||2
1639990260000|2021-12-20 08:51:00|||||||||33
1639990270000|2021-12-20 08:51:10|||||||||46
1639990280000|2021-12-20 08:51:20|||||||||21
1639990290000|2021-12-20 08:51:30|||||||||69
1639990310000|2021-12-20 08:51:50|||||||||33
1639990320000|2021-12-20 08:52:00|||||||||48
1639990340000|2021-12-20 08:52:20|||||||||228
1639990350000|2021-12-20 08:52:30|||||||||321
1639990360000|2021-12-20 08:52:40|||||||||59
1639990380000|2021-12-20 08:53:00|||||||||2
1639990390000|2021-12-20 08:53:10|||||||||1
1639990400000|2021-12-20 08:53:20|||||||||39
1639990410000|2021-12-20 08:53:30|||||||||22
1639990420000|2021-12-20 08:53:40|||||||||291
1639990450000|2021-12-20 08:54:10|||||||||286
1639990460000|2021-12-20 08:54:20|||||||||52
1639990470000|2021-12-20 08:54:30|||||||||146
1639990490000|2021-12-20 08:54:50|||||||||246
1639990500000|2021-12-20 08:55:00|||||||||101
1639990530000|2021-12-20 08:55:30|||||||||50
1639990550000|2021-12-20 08:55:50|||||||||982
1639990560000|2021-12-20 08:56:00|||||||||239
1639990570000|2021-12-20 08:56:10|||||||||6
1639990580000|2021-12-20 08:56:20|||||||||4
1639990590000|2021-12-20 08:56:30|||||||||17
1639990600000|2021-12-20 08:56:40|||||||||6
1639990610000|2021-12-20 08:56:50|||||||||44
1639990620000|2021-12-20 08:57:00|||||||||2
1639990630000|2021-12-20 08:57:10|||||||||5
1639990640000|2021-12-20 08:57:20|||||||||344
1639990650000|2021-12-20 08:57:30|||||||||54
1639990660000|2021-12-20 08:57:40|||||||||40
1639990670000|2021-12-20 08:57:50|||||||||36
1639990680000|2021-12-20 08:58:00|||||||||5
1639990700000|2021-12-20 08:58:20|||||||||7
1639990720000|2021-12-20 08:58:40|||||||||10
1639990730000|2021-12-20 08:58:50|||||||||38
1639990740000|2021-12-20 08:59:00|||||||||22
1639990760000|2021-12-20 08:59:20|||||||||246
1639990770000|2021-12-20 08:59:30|||||||||22
1639990800000|2021-12-20 09:00:00|||||||||164
1639990810000|2021-12-20 09:00:10|||||||||362
1639990830000|2021-12-20 09:00:30|||||||||1
1639990840000|2021-12-20 09:00:40|||||||||18
1639990850000|2021-12-20 09:00:50|||||||||10
1639990860000|2021-12-20 09:01:00|||||||||416
1639990880000|2021-12-20 09:01:20|||||||||471
1639990900000|2021-12-20 09:01:40|||||||||22
1639990920000|2021-12-20 09:02:00|||||||||9
1639991000000|2021-12-20 09:03:20|||||||||41
1639991010000|2021-12-20 09:03:30|||||||||5
1639991020000|2021-12-20 09:03:40|||||||||2
1639991040000|2021-12-20 09:04:00|||||||||17
1639991050000|2021-12-20 09:04:10|||||||||1
1639991060000|2021-12-20 09:04:20|||||||||8
1639991070000|2021-12-20 09:04:30|||||||||35
1639991080000|2021-12-20 09:04:40|||||||||90
1639991100000|2021-12-20 09:05:00|||||||||117
1639991110000|2021-12-20 09:05:10|||||||||1
1639991120000|2021-12-20 09:05:20|||||||||144
1639991130000|2021-12-20 09:05:30|||||||||53
1639991140000|2021-12-20 09:05:40|||||||||1
1639991150000|2021-12-20 09:05:50|||||||||57
1639991160000|2021-12-20 09:06:00|||||||||106
1639991180000|2021-12-20 09:06:20|||||||||38
1639991190000|2021-12-20 09:06:30|||||||||1
1639991200000|2021-12-20 09:06:40|||||||||22
1639991210000|2021-12-20 09:06:50|||||||||205
1639991220000|2021-12-20 09:07:00|||||||||3
1639991230000|2021-12-20 09:07:10|||||||||4
1639991250000|2021-12-20 09:07:30|||||||||41
1639991260000|2021-12-20 09:07:40|||||||||55
1639991270000|2021-12-20 09:07:50|||||||||7
1639991280000|2021-12-20 09:08:00|||||||||3
1639991290000|2021-12-20 09:08:10|||||||||2
1639991300000|2021-12-20 09:08:20|||||||||84
1639991310000|2021-12-20 09:08:30|||||||||14
1639991320000|2021-12-20 09:08:40|||||||||255
1639991330000|2021-12-20 09:08:50|||||||||3
1639991340000|2021-12-20 09:09:00|||||||||17
1639991350000|2021-12-20 09:09:10|||||||||8
1639991360000|2021-12-20 09:09:20|||||||||253
1639991370000|2021-12-20 09:09:30|||||||||3
1639991390000|2021-12-20 09:09:50|||||||||15
1639991400000|2021-12-20 09:10:00|||||||||14
1639991430000|2021-12-20 09:10:30|||||||||99
1639991440000|2021-12-20 09:10:40|||||||||8
1639991450000|2021-12-20 09:10:50|||||||||311
1639991460000|2021-12-20 09:11:00|||||||||31
1639991510000|2021-12-20 09:11:50|||||||||205
1639991530000|2021-12-20 09:12:10|||||||||24
1639991550000|2021-12-20 09:12:30|||||||||252
1639991560000|2021-12-20 09:12:40|||||||||45
1639991570000|2021-12-20 09:12:50|||||||||50
1639991580000|2021-12-20 09:13:00|||||||||45
1639991630000|2021-12-20 09:13:50|||||||||41
1639991640000|2021-12-20 09:14:00|||||||||11
1639991650000|2021-12-20 09:14:10|||||||||25
1639991660000|2021-12-20 09:14:20|||||||||110
1639991670000|2021-12-20 09:14:30|||||||||23
1639991680000|2021-12-20 09:14:40|||||||||278
1639991720000|2021-12-20 09:15:20|||||||||212
1639991730000|2021-12-20 09:15:30|||||||||53
1639991740000|2021-12-20 09:15:40|||||||||47
1639991750000|2021-12-20 09:15:50|||||||||2
1639991760000|2021-12-20 09:16:00|||||||||2
1639991770000|2021-12-20 09:16:10|||||||||1
1639991780000|2021-12-20 09:16:20|||||||||6
1639991800000|2021-12-20 09:16:40|||||||||61
1639991810000|2021-12-20 09:16:50|||||||||27
1639991820000|2021-12-20 09:17:00|||||||||2
1639991830000|2021-12-20 09:17:10|||||||||76
1639991840000|2021-12-20 09:17:20|||||||||14
1639991850000|2021-12-20 09:17:30|||||||||39
1639991860000|2021-12-20 09:17:40|||||||||5
1639991870000|2021-12-20 09:17:50|||||||||2
1639991880000|2021-12-20 09:18:00|||||||||15
1639991900000|2021-12-20 09:18:20|||||||||11
1639991910000|2021-12-20 09:18:30|||||||||1
1639991920000|2021-12-20 09:18:40|||||||||16
1639991930000|2021-12-20 09:18:50|||||||||10
1639991940000|2021-12-20 09:19:00|||||||||1
1639991950000|2021-12-20 09:19:10|||||||||13
1639991970000|2021-12-20 09:19:30|||||||||33
1639992000000|2021-12-20 09:20:00|||||||||3
1639992010000|2021-12-20 09:20:10|||||||||106
1639992030000|2021-12-20 09:20:30|||||||||30
1639992050000|2021-12-20 09:20:50|||||||||1
1639992060000|2021-12-20 09:21:00|||||||||6
1639992080000|2021-12-20 09:21:20|||||||||9
1639992090000|2021-12-20 09:21:30|||||||||5
1639992110000|2021-12-20 09:21:50|||||||||70
1639992120000|2021-12-20 09:22:00|||||||||250
1639992130000|2021-12-20 09:22:10|||||||||1
1639992150000|2021-12-20 09:22:30|||||||||15
1639992160000|2021-12-20 09:22:40|||||||||13
1639992180000|2021-12-20 09:23:00|||||||||26
1639992190000|2021-12-20 09:23:10|||||||||12
1639992210000|2021-12-20 09:23:30|||||||||14
1639992230000|2021-12-20 09:23:50|||||||||10
1639992240000|2021-12-20 09:24:00|||||||||32
1639992270000|2021-12-20 09:24:30|||||||||43
1639992280000|2021-12-20 09:24:40|||||||||12
1639992300000|2021-12-20 09:25:00|||||||||13
1639992360000|2021-12-20 09:26:00|||||||||16
1639992370000|2021-12-20 09:26:10|||||||||6
1639992410000|2021-12-20 09:26:50|||||||||2
1639992420000|2021-12-20 09:27:00|||||||||77
1639992440000|2021-12-20 09:27:20|||||||||4
1639992450000|2021-12-20 09:27:30|||||||||14
1639992460000|2021-12-20 09:27:40|||||||||6
1639992490000|2021-12-20 09:28:10|||||||||49
1639992510000|2021-12-20 09:28:30|||||||||2
1639992530000|2021-12-20 09:28:50|||||||||22
1639992540000|2021-12-20 09:29:00|||||||||5
1639992550000|2021-12-20 09:29:10|||||||||39
1639992580000|2021-12-20 09:29:40|||||||||24
1639992600000|2021-12-20 09:30:00|||||||||74
1639992610000|2021-12-20 09:30:10|||||||||91
1639992640000|2021-12-20 09:30:40|||||||||17
1639992650000|2021-12-20 09:30:50|||||||||73
1639992680000|2021-12-20 09:31:20|||||||||18
1639992720000|2021-12-20 09:32:00|||||||||22
1639992750000|2021-12-20 09:32:30|||||||||19
1639992760000|2021-12-20 09:32:40|||||||||6
1639992770000|2021-12-20 09:32:50|||||||||6
1639992780000|2021-12-20 09:33:00|||||||||13
1639992790000|2021-12-20 09:33:10|||||||||150
1639992800000|2021-12-20 09:33:20|||||||||36
1639992820000|2021-12-20 09:33:40|||||||||29
1639992830000|2021-12-20 09:33:50|||||||||3
1639992850000|2021-12-20 09:34:10|||||||||13
1639992870000|2021-12-20 09:34:30|||||||||81
1639992880000|2021-12-20 09:34:40|||||||||100
1639992890000|2021-12-20 09:34:50|||||||||10
1639992900000|2021-12-20 09:35:00|||||||||70
1639992940000|2021-12-20 09:35:40|||||||||31
1639992960000|2021-12-20 09:36:00|||||||||50
1639992990000|2021-12-20 09:36:30|||||||||19
1639993000000|2021-12-20 09:36:40|||||||||4
1639993010000|2021-12-20 09:36:50|||||||||37
1639993030000|2021-12-20 09:37:10|||||||||30
1639993050000|2021-12-20 09:37:30|||||||||46
1639993080000|2021-12-20 09:38:00|||||||||21
1639993110000|2021-12-20 09:38:30|||||||||94
1639993130000|2021-12-20 09:38:50|||||||||2
1639993140000|2021-12-20 09:39:00|||||||||4
1639993160000|2021-12-20 09:39:20|||||||||20
1639993190000|2021-12-20 09:39:50|||||||||78
1639993200000|2021-12-20 09:40:00|||||||||10
1639993220000|2021-12-20 09:40:20|||||||||3
1639993260000|2021-12-20 09:41:00|||||||||6
1639993270000|2021-12-20 09:41:10|||||||||31
1639993280000|2021-12-20 09:41:20|||||||||2
1639993300000|2021-12-20 09:41:40|||||||||1
1639993310000|2021-12-20 09:41:50|||||||||6
1639993320000|2021-12-20 09:42:00|||||||||2
1639993330000|2021-12-20 09:42:10|||||||||32
1639993350000|2021-12-20 09:42:30|||||||||156
1639993380000|2021-12-20 09:43:00|||||||||41
1639993400000|2021-12-20 09:43:20|||||||||16
1639993430000|2021-12-20 09:43:50|||||||||15
1639993450000|2021-12-20 09:44:10|||||||||2
1639993500000|2021-12-20 09:45:00|||||||||48
1639993510000|2021-12-20 09:45:10|||||||||7
1639993520000|2021-12-20 09:45:20|||||||||27
1639993530000|2021-12-20 09:45:30|||||||||126
1639993560000|2021-12-20 09:46:00|||||||||21
1639993580000|2021-12-20 09:46:20|||||||||79
1639993590000|2021-12-20 09:46:30|||||||||51
1639993610000|2021-12-20 09:46:50|||||||||62
1639993650000|2021-12-20 09:47:30|||||||||5
1639993660000|2021-12-20 09:47:40|||||||||4
1639993680000|2021-12-20 09:48:00|||||||||11
1639993690000|2021-12-20 09:48:10|||||||||15
1639993710000|2021-12-20 09:48:30|||||||||17
1639993720000|2021-12-20 09:48:40|||||||||12
1639993730000|2021-12-20 09:48:50|||||||||37
1639993740000|2021-12-20 09:49:00|||||||||307
1639993750000|2021-12-20 09:49:10|||||||||21
1639993770000|2021-12-20 09:49:30|||||||||6
1639993780000|2021-12-20 09:49:40|||||||||33
1639993790000|2021-12-20 09:49:50|||||||||8
1639993800000|2021-12-20 09:50:00|||||||||17
1639993810000|2021-12-20 09:50:10|||||||||9
1639993830000|2021-12-20 09:50:30|||||||||15
1639993840000|2021-12-20 09:50:40|||||||||23
1639993850000|2021-12-20 09:50:50|||||||||12
1639993860000|2021-12-20 09:51:00|||||||||12
1639993880000|2021-12-20 09:51:20|||||||||34
1639993910000|2021-12-20 09:51:50|||||||||7
1639993920000|2021-12-20 09:52:00|||||||||13
1639993930000|2021-12-20 09:52:10|||||||||1
1639993940000|2021-12-20 09:52:20|||||||||93
1639993950000|2021-12-20 09:52:30|||||||||5
1639993970000|2021-12-20 09:52:50|||||||||2045
1639994010000|2021-12-20 09:53:30|||||||||2
1639994030000|2021-12-20 09:53:50|||||||||12
1639994060000|2021-12-20 09:54:20|||||||||9
1639994080000|2021-12-20 09:54:40|||||||||21
1639994130000|2021-12-20 09:55:30|||||||||12
1639994150000|2021-12-20 09:55:50|||||||||6
1639994160000|2021-12-20 09:56:00|||||||||2
1639994180000|2021-12-20 09:56:20|||||||||74
1639994210000|2021-12-20 09:56:50|||||||||6
1639994230000|2021-12-20 09:57:10|||||||||2
1639994240000|2021-12-20 09:57:20|||||||||121
1639994260000|2021-12-20 09:57:40|||||||||15
1639994270000|2021-12-20 09:57:50|||||||||221
1639994280000|2021-12-20 09:58:00|||||||||4
1639994310000|2021-12-20 09:58:30|||||||||1
1639994340000|2021-12-20 09:59:00|||||||||68
1639994380000|2021-12-20 09:59:40|||||||||77
1639994390000|2021-12-20 09:59:50|||||||||13
1639994400000|2021-12-20 10:00:00|||||||||383
1639994410000|2021-12-20 10:00:10|||||||||23
1639994420000|2021-12-20 10:00:20|||||||||8
1639994430000|2021-12-20 10:00:30|||||||||6
1639994440000|2021-12-20 10:00:40|||||||||15
1639994460000|2021-12-20 10:01:00|||||||||300
1639994470000|2021-12-20 10:01:10|||||||||118
1639994480000|2021-12-20 10:01:20|||||||||239
1639994500000|2021-12-20 10:01:40|||||||||200
1639994520000|2021-12-20 10:02:00|||||||||480
1639994530000|2021-12-20 10:02:10|||||||||293
1639994540000|2021-12-20 10:02:20|||||||||88
1639994550000|2021-12-20 10:02:30|||||||||50
1639994560000|2021-12-20 10:02:40|||||||||155
1639994570000|2021-12-20 10:02:50|||||||||358
1639994580000|2021-12-20 10:03:00|||||||||911
1639994590000|2021-12-20 10:03:10|||||||||110
1639994600000|2021-12-20 10:03:20|||||||||17
1639994610000|2021-12-20 10:03:30|||||||||249
1639994620000|2021-12-20 10:03:40|||||||||3
1639994630000|2021-12-20 10:03:50|||||||||10
1639994640000|2021-12-20 10:04:00|||||||||4
1639994650000|2021-12-20 10:04:10|||||||||3
1639994660000|2021-12-20 10:04:20|||||||||11
1639994670000|2021-12-20 10:04:30|||||||||120
1639994690000|2021-12-20 10:04:50|||||||||324
1639994700000|2021-12-20 10:05:00|||||||||43
1639994710000|2021-12-20 10:05:10|||||||||38
1639994720000|2021-12-20 10:05:20|||||||||3
1639994730000|2021-12-20 10:05:30|||||||||3
1639994740000|2021-12-20 10:05:40|||||||||45
1639994750000|2021-12-20 10:05:50|||||||||22
1639994760000|2021-12-20 10:06:00|||||||||1
1639994780000|2021-12-20 10:06:20|||||||||2
1639994790000|2021-12-20 10:06:30|||||||||15
1639994820000|2021-12-20 10:07:00|||||||||51
1639994840000|2021-12-20 10:07:20|||||||||44
1639994870000|2021-12-20 10:07:50|||||||||14
1639994880000|2021-12-20 10:08:00|||||||||133
1639994890000|2021-12-20 10:08:10|||||||||813
1639994900000|2021-12-20 10:08:20|||||||||382
1639994920000|2021-12-20 10:08:40|||||||||8
1639994940000|2021-12-20 10:09:00|||||||||20
1639994950000|2021-12-20 10:09:10|||||||||5
1639994960000|2021-12-20 10:09:20|||||||||34
1639994990000|2021-12-20 10:09:50|||||||||18
1639995010000|2021-12-20 10:10:10|||||||||10
1639995020000|2021-12-20 10:10:20|||||||||30
1639995040000|2021-12-20 10:10:40|||||||||14
1639995060000|2021-12-20 10:11:00|||||||||2
1639995070000|2021-12-20 10:11:10|||||||||3
1639995080000|2021-12-20 10:11:20|||||||||53
1639995110000|2021-12-20 10:11:50|||||||||28
1639995120000|2021-12-20 10:12:00|||||||||25
1639995130000|2021-12-20 10:12:10|||||||||5
1639995140000|2021-12-20 10:12:20|||||||||6
1639995150000|2021-12-20 10:12:30|||||||||7
1639995160000|2021-12-20 10:12:40|||||||||2
1639995170000|2021-12-20 10:12:50|||||||||33
1639995190000|2021-12-20 10:13:10|||||||||14
1639995200000|2021-12-20 10:13:20|||||||||49
1639995220000|2021-12-20 10:13:40|||||||||332
1639995270000|2021-12-20 10:14:30|||||||||23
1639995280000|2021-12-20 10:14:40|||||||||7
1639995290000|2021-12-20 10:14:50|||||||||2
1639995300000|2021-12-20 10:15:00|||||||||20
1639995320000|2021-12-20 10:15:20|||||||||16
1639995330000|2021-12-20 10:15:30|||||||||157
1639995350000|2021-12-20 10:15:50|||||||||33
1639995370000|2021-12-20 10:16:10|||||||||3
1639995390000|2021-12-20 10:16:30|||||||||21
1639995420000|2021-12-20 10:17:00|||||||||21
1639995430000|2021-12-20 10:17:10|||||||||5
1639995500000|2021-12-20 10:18:20|||||||||3
1639995510000|2021-12-20 10:18:30|||||||||55
1639995530000|2021-12-20 10:18:50|||||||||173
1639995540000|2021-12-20 10:19:00|||||||||37
1639995550000|2021-12-20 10:19:10|||||||||544
1639995560000|2021-12-20 10:19:20|||||||||208
1639995580000|2021-12-20 10:19:40|||||||||10
1639995630000|2021-12-20 10:20:30|||||||||121
1639995660000|2021-12-20 10:21:00|||||||||40
1639995670000|2021-12-20 10:21:10|||||||||5
1639995700000|2021-12-20 10:21:40|||||||||2
1639995720000|2021-12-20 10:22:00|||||||||69
1639995730000|2021-12-20 10:22:10|||||||||80
1639995740000|2021-12-20 10:22:20|||||||||2
1639995760000|2021-12-20 10:22:40|||||||||3
1639995780000|2021-12-20 10:23:00|||||||||11
1639995810000|2021-12-20 10:23:30|||||||||2
1639995840000|2021-12-20 10:24:00|||||||||5
1639995850000|2021-12-20 10:24:10|||||||||8
1639995860000|2021-12-20 10:24:20|||||||||8
1639995870000|2021-12-20 10:24:30|||||||||2
1639995880000|2021-12-20 10:24:40|||||||||12
1639995900000|2021-12-20 10:25:00|||||||||5
1639995930000|2021-12-20 10:25:30|||||||||49
1639995950000|2021-12-20 10:25:50|||||||||3
1639995960000|2021-12-20 10:26:00|||||||||5
1639995980000|2021-12-20 10:26:20|||||||||1
1639996000000|2021-12-20 10:26:40|||||||||22
1639996030000|2021-12-20 10:27:10|||||||||3
1639996050000|2021-12-20 10:27:30|||||||||4
1639996060000|2021-12-20 10:27:40|||||||||2
1639996070000|2021-12-20 10:27:50|||||||||3
1639996080000|2021-12-20 10:28:00|||||||||55
1639996100000|2021-12-20 10:28:20|||||||||3
1639996110000|2021-12-20 10:28:30|||||||||3
1639996120000|2021-12-20 10:28:40|||||||||75
1639996140000|2021-12-20 10:29:00|||||||||10
1639996150000|2021-12-20 10:29:10|||||||||2
1639996160000|2021-12-20 10:29:20|||||||||3
1639996170000|2021-12-20 10:29:30|||||||||3
1639996190000|2021-12-20 10:29:50|||||||||196
1639996200000|2021-12-20 10:30:00|||||||||11
1639996220000|2021-12-20 10:30:20|||||||||280
1639996230000|2021-12-20 10:30:30|||||||||55
1639996240000|2021-12-20 10:30:40|||||||||2
1639996250000|2021-12-20 10:30:50|||||||||7
1639996260000|2021-12-20 10:31:00|||||||||3
1639996270000|2021-12-20 10:31:10|||||||||10
1639996280000|2021-12-20 10:31:20|||||||||14
1639996290000|2021-12-20 10:31:30|||||||||1
1639996300000|2021-12-20 10:31:40|||||||||9
1639996320000|2021-12-20 10:32:00|||||||||47
1639996330000|2021-12-20 10:32:10|||||||||8
1639996370000|2021-12-20 10:32:50|||||||||3
1639996380000|2021-12-20 10:33:00|||||||||13
1639996390000|2021-12-20 10:33:10|||||||||11
1639996400000|2021-12-20 10:33:20|||||||||12
1639996410000|2021-12-20 10:33:30|||||||||2
1639996430000|2021-12-20 10:33:50|||||||||11
1639996440000|2021-12-20 10:34:00|||||||||31
1639996460000|2021-12-20 10:34:20|||||||||200
1639996470000|2021-12-20 10:34:30|||||||||100
1639996490000|2021-12-20 10:34:50|||||||||28
1639996500000|2021-12-20 10:35:00|||||||||9
1639996510000|2021-12-20 10:35:10|||||||||11
1639996530000|2021-12-20 10:35:30|||||||||1
1639996550000|2021-12-20 10:35:50|||||||||110
1639996560000|2021-12-20 10:36:00|||||||||5
1639996580000|2021-12-20 10:36:20|||||||||21
1639996590000|2021-12-20 10:36:30|||||||||8
1639996620000|2021-12-20 10:37:00|||||||||20
1639996630000|2021-12-20 10:37:10|||||||||79
1639996640000|2021-12-20 10:37:20|||||||||48
1639996690000|2021-12-20 10:38:10|||||||||84
1639996720000|2021-12-20 10:38:40|||||||||58
1639996750000|2021-12-20 10:39:10|||||||||39
1639996770000|2021-12-20 10:39:30|||||||||8
1639996780000|2021-12-20 10:39:40|||||||||10
1639996790000|2021-12-20 10:39:50|||||||||47
1639996800000|2021-12-20 10:40:00|||||||||1
1639996840000|2021-12-20 10:40:40|||||||||3
1639996860000|2021-12-20 10:41:00|||||||||4
1639996870000|2021-12-20 10:41:10|||||||||10
1639996920000|2021-12-20 10:42:00|||||||||4
1639996930000|2021-12-20 10:42:10|||||||||6
1639996940000|2021-12-20 10:42:20|||||||||220
1639996950000|2021-12-20 10:42:30|||||||||38
1639996960000|2021-12-20 10:42:40|||||||||1
1639996980000|2021-12-20 10:43:00|||||||||3
1639997010000|2021-12-20 10:43:30|||||||||3
1639997020000|2021-12-20 10:43:40|||||||||17
1639997030000|2021-12-20 10:43:50|||||||||21
1639997040000|2021-12-20 10:44:00|||||||||3
1639997070000|2021-12-20 10:44:30|||||||||923
1639997090000|2021-12-20 10:44:50|||||||||2
1639997110000|2021-12-20 10:45:10|||||||||3
1639997120000|2021-12-20 10:45:20|||||||||4
1639997170000|2021-12-20 10:46:10|||||||||22
1639997190000|2021-12-20 10:46:30|||||||||1
1639997200000|2021-12-20 10:46:40|||||||||17
1639997210000|2021-12-20 10:46:50|||||||||20
1639997220000|2021-12-20 10:47:00|||||||||8
1639997240000|2021-12-20 10:47:20|||||||||10
1639997280000|2021-12-20 10:48:00|||||||||2
1639997300000|2021-12-20 10:48:20|||||||||27
1639997340000|2021-12-20 10:49:00|||||||||1
1639997370000|2021-12-20 10:49:30|||||||||9
1639997380000|2021-12-20 10:49:40|||||||||4
1639997390000|2021-12-20 10:49:50|||||||||7
1639997400000|2021-12-20 10:50:00|||||||||9
1639997410000|2021-12-20 10:50:10|||||||||26
1639997420000|2021-12-20 10:50:20|||||||||254
1639997440000|2021-12-20 10:50:40|||||||||89
1639997450000|2021-12-20 10:50:50|||||||||54
1639997460000|2021-12-20 10:51:00|||||||||31
1639997470000|2021-12-20 10:51:10|||||||||1
1639997490000|2021-12-20 10:51:30|||||||||42
1639997500000|2021-12-20 10:51:40|||||||||14
1639997510000|2021-12-20 10:51:50|||||||||1
1639997530000|2021-12-20 10:52:10|||||||||2
1639997540000|2021-12-20 10:52:20|||||||||58
1639997570000|2021-12-20 10:52:50|||||||||10
1639997580000|2021-12-20 10:53:00|||||||||1
1639997590000|2021-12-20 10:53:10|||||||||8
1639997610000|2021-12-20 10:53:30|||||||||1
1639997620000|2021-12-20 10:53:40|||||||||5
1639997630000|2021-12-20 10:53:50|||||||||3
1639997660000|2021-12-20 10:54:20|||||||||7
1639997690000|2021-12-20 10:54:50|||||||||7
1639997700000|2021-12-20 10:55:00|||||||||95
1639997720000|2021-12-20 10:55:20|||||||||1
1639997750000|2021-12-20 10:55:50|||||||||23
1639997760000|2021-12-20 10:56:00|||||||||3
1639997820000|2021-12-20 10:57:00|||||||||6
1639997830000|2021-12-20 10:57:10|||||||||7
1639997860000|2021-12-20 10:57:40|||||||||2
1639997900000|2021-12-20 10:58:20|||||||||2
1639997930000|2021-12-20 10:58:50|||||||||36
1639997940000|2021-12-20 10:59:00|||||||||28
1639997950000|2021-12-20 10:59:10|||||||||5
1639998000000|2021-12-20 11:00:00|||||||||16
1639998040000|2021-12-20 11:00:40|||||||||8
1639998060000|2021-12-20 11:01:00|||||||||7
1639998070000|2021-12-20 11:01:10|||||||||5
1639998090000|2021-12-20 11:01:30|||||||||2
1639998100000|2021-12-20 11:01:40|||||||||56
1639998130000|2021-12-20 11:02:10|||||||||2
1639998140000|2021-12-20 11:02:20|||||||||13
1639998150000|2021-12-20 11:02:30|||||||||19
1639998160000|2021-12-20 11:02:40|||||||||183
1639998180000|2021-12-20 11:03:00|||||||||6
1639998210000|2021-12-20 11:03:30|||||||||71
1639998230000|2021-12-20 11:03:50|||||||||49
1639998240000|2021-12-20 11:04:00|||||||||900
1639998290000|2021-12-20 11:04:50|||||||||155
1639998300000|2021-12-20 11:05:00|||||||||1
1639998320000|2021-12-20 11:05:20|||||||||26
1639998370000|2021-12-20 11:06:10|||||||||21
1639998390000|2021-12-20 11:06:30|||||||||1
1639998400000|2021-12-20 11:06:40|||||||||25
1639998410000|2021-12-20 11:06:50|||||||||24
1639998480000|2021-12-20 11:08:00|||||||||106
1639998490000|2021-12-20 11:08:10|||||||||7
1639998500000|2021-12-20 11:08:20|||||||||8
1639998510000|2021-12-20 11:08:30|||||||||62
1639998520000|2021-12-20 11:08:40|||||||||22
1639998530000|2021-12-20 11:08:50|||||||||17
1639998540000|2021-12-20 11:09:00|||||||||7
1639998580000|2021-12-20 11:09:40|||||||||3
1639998620000|2021-12-20 11:10:20|||||||||38
1639998630000|2021-12-20 11:10:30|||||||||33
1639998640000|2021-12-20 11:10:40|||||||||9
1639998660000|2021-12-20 11:11:00|||||||||12
1639998680000|2021-12-20 11:11:20|||||||||33
1639998720000|2021-12-20 11:12:00|||||||||8
1639998740000|2021-12-20 11:12:20|||||||||28
1639998750000|2021-12-20 11:12:30|||||||||11
1639998760000|2021-12-20 11:12:40|||||||||12
1639998770000|2021-12-20 11:12:50|||||||||10
1639998780000|2021-12-20 11:13:00|||||||||15
1639998790000|2021-12-20 11:13:10|||||||||6
1639998800000|2021-12-20 11:13:20|||||||||1
1639998820000|2021-12-20 11:13:40|||||||||34
1639998830000|2021-12-20 11:13:50|||||||||1
1639998840000|2021-12-20 11:14:00|||||||||6
1639998850000|2021-12-20 11:14:10|||||||||2
1639998890000|2021-12-20 11:14:50|||||||||2
1639998900000|2021-12-20 11:15:00|||||||||5
1639998920000|2021-12-20 11:15:20|||||||||68
1639998930000|2021-12-20 11:15:30|||||||||67
1639998950000|2021-12-20 11:15:50|||||||||3
1639998960000|2021-12-20 11:16:00|||||||||69
1639998970000|2021-12-20 11:16:10|||||||||5
1639999040000|2021-12-20 11:17:20|||||||||23
1639999050000|2021-12-20 11:17:30|||||||||2
1639999060000|2021-12-20 11:17:40|||||||||15
1639999070000|2021-12-20 11:17:50|||||||||14
1639999080000|2021-12-20 11:18:00|||||||||23
1639999130000|2021-12-20 11:18:50|||||||||2
1639999150000|2021-12-20 11:19:10|||||||||32
1639999180000|2021-12-20 11:19:40|||||||||1
1639999210000|2021-12-20 11:20:10|||||||||4
1639999230000|2021-12-20 11:20:30|||||||||19
1639999240000|2021-12-20 11:20:40|||||||||1
1639999260000|2021-12-20 11:21:00|||||||||7
1639999300000|2021-12-20 11:21:40|||||||||10
1639999320000|2021-12-20 11:22:00|||||||||14
1639999370000|2021-12-20 11:22:50|||||||||49
1639999390000|2021-12-20 11:23:10|||||||||3
1639999410000|2021-12-20 11:23:30|||||||||2
1639999450000|2021-12-20 11:24:10|||||||||974
1639999460000|2021-12-20 11:24:20|||||||||160
1639999490000|2021-12-20 11:24:50|||||||||60
1639999500000|2021-12-20 11:25:00|||||||||52
1639999520000|2021-12-20 11:25:20|||||||||3
1639999560000|2021-12-20 11:26:00|||||||||2
1639999610000|2021-12-20 11:26:50|||||||||10
1639999640000|2021-12-20 11:27:20|||||||||2
1639999680000|2021-12-20 11:28:00|||||||||16
1639999690000|2021-12-20 11:28:10|||||||||103
1639999720000|2021-12-20 11:28:40|||||||||119
1639999730000|2021-12-20 11:28:50|||||||||6
1639999750000|2021-12-20 11:29:10|||||||||44
1639999760000|2021-12-20 11:29:20|||||||||15
1639999790000|2021-12-20 11:29:50|||||||||22
1639999800000|2021-12-20 11:30:00|||||||||4
1639999810000|2021-12-20 11:30:10|||||||||1
1639999840000|2021-12-20 11:30:40|||||||||172
1639999860000|2021-12-20 11:31:00|||||||||57
1639999870000|2021-12-20 11:31:10|||||||||20
1639999880000|2021-12-20 11:31:20|||||||||33
1639999900000|2021-12-20 11:31:40|||||||||3
1639999920000|2021-12-20 11:32:00|||||||||44
1640000030000|2021-12-20 11:33:50|||||||||43
1640000040000|2021-12-20 11:34:00|||||||||3
1640000060000|2021-12-20 11:34:20|||||||||4
1640000070000|2021-12-20 11:34:30|||||||||5
1640000110000|2021-12-20 11:35:10|||||||||16
1640000120000|2021-12-20 11:35:20|||||||||6
1640000140000|2021-12-20 11:35:40|||||||||18
1640000150000|2021-12-20 11:35:50|||||||||3
1640000160000|2021-12-20 11:36:00|||||||||84
1640000180000|2021-12-20 11:36:20|||||||||193
1640000280000|2021-12-20 11:38:00|||||||||94
1640000290000|2021-12-20 11:38:10|||||||||161
1640000300000|2021-12-20 11:38:20|||||||||22
1640000310000|2021-12-20 11:38:30|||||||||1
1640000320000|2021-12-20 11:38:40|||||||||13
1640000340000|2021-12-20 11:39:00|||||||||1
1640000370000|2021-12-20 11:39:30|||||||||200
1640000380000|2021-12-20 11:39:40|||||||||1
1640000400000|2021-12-20 11:40:00|||||||||268
1640000410000|2021-12-20 11:40:10|||||||||295
1640000420000|2021-12-20 11:40:20|||||||||528
1640000430000|2021-12-20 11:40:30|||||||||258
1640000440000|2021-12-20 11:40:40|||||||||333
1640000470000|2021-12-20 11:41:10|||||||||1
1640000500000|2021-12-20 11:41:40|||||||||2
1640000540000|2021-12-20 11:42:20|||||||||10
1640000580000|2021-12-20 11:43:00|||||||||166
1640000590000|2021-12-20 11:43:10|||||||||31
1640000600000|2021-12-20 11:43:20|||||||||149
1640000660000|2021-12-20 11:44:20|||||||||57
1640000700000|2021-12-20 11:45:00|||||||||2
1640000730000|2021-12-20 11:45:30|||||||||7
1640000740000|2021-12-20 11:45:40|||||||||2
1640000760000|2021-12-20 11:46:00|||||||||141
1640000770000|2021-12-20 11:46:10|||||||||1
1640000780000|2021-12-20 11:46:20|||||||||1
1640000810000|2021-12-20 11:46:50|||||||||1
1640000830000|2021-12-20 11:47:10|||||||||80
1640000840000|2021-12-20 11:47:20|||||||||2
1640000870000|2021-12-20 11:47:50|||||||||214
1640000910000|2021-12-20 11:48:30|||||||||88
1640000990000|2021-12-20 11:49:50|||||||||20
1640001000000|2021-12-20 11:50:00|||||||||40
1640001060000|2021-12-20 11:51:00|||||||||66
1640001070000|2021-12-20 11:51:10|||||||||1
1640001080000|2021-12-20 11:51:20|||||||||1
1640001130000|2021-12-20 11:52:10|||||||||20
1640001170000|2021-12-20 11:52:50|||||||||26
1640001180000|2021-12-20 11:53:00|||||||||4
1640001200000|2021-12-20 11:53:20|||||||||5
1640001240000|2021-12-20 11:54:00|||||||||9
1640001280000|2021-12-20 11:54:40|||||||||73
1640001320000|2021-12-20 11:55:20|||||||||42
1640001330000|2021-12-20 11:55:30|||||||||47
1640001340000|2021-12-20 11:55:40|||||||||1
1640001350000|2021-12-20 11:55:50|||||||||103
1640001390000|2021-12-20 11:56:30|||||||||8
1640001410000|2021-12-20 11:56:50|||||||||50
1640001420000|2021-12-20 11:57:00|||||||||162
1640001440000|2021-12-20 11:57:20|||||||||15
1640001450000|2021-12-20 11:57:30|||||||||72
1640001460000|2021-12-20 11:57:40|||||||||1
1640001470000|2021-12-20 11:57:50|||||||||104
1640001480000|2021-12-20 11:58:00|||||||||59
1640001490000|2021-12-20 11:58:10|||||||||13
1640001500000|2021-12-20 11:58:20|||||||||30
1640001540000|2021-12-20 11:59:00|||||||||159
1640001550000|2021-12-20 11:59:10|||||||||2
1640001560000|2021-12-20 11:59:20|||||||||11
1640001570000|2021-12-20 11:59:30|||||||||1
1640001590000|2021-12-20 11:59:50|||||||||5
1640001600000|2021-12-20 12:00:00|||||||||83
1640001630000|2021-12-20 12:00:30|||||||||146
1640001640000|2021-12-20 12:00:40|||||||||4
1640001650000|2021-12-20 12:00:50|||||||||154
1640001660000|2021-12-20 12:01:00|||||||||7
1640001690000|2021-12-20 12:01:30|||||||||1
1640001710000|2021-12-20 12:01:50|||||||||17
1640001730000|2021-12-20 12:02:10|||||||||9
1640001740000|2021-12-20 12:02:20|||||||||6
1640001750000|2021-12-20 12:02:30|||||||||47
1640001760000|2021-12-20 12:02:40|||||||||1
1640001780000|2021-12-20 12:03:00|||||||||18
1640001790000|2021-12-20 12:03:10|||||||||3
1640001800000|2021-12-20 12:03:20|||||||||12
1640001810000|2021-12-20 12:03:30|||||||||212
1640001890000|2021-12-20 12:04:50|||||||||77
1640001900000|2021-12-20 12:05:00|||||||||558
1640001910000|2021-12-20 12:05:10|||||||||23
1640001920000|2021-12-20 12:05:20|||||||||82
1640001940000|2021-12-20 12:05:40|||||||||19
1640001970000|2021-12-20 12:06:10|||||||||10
1640001980000|2021-12-20 12:06:20|||||||||2
1640001990000|2021-12-20 12:06:30|||||||||11
1640002030000|2021-12-20 12:07:10|||||||||10
1640002040000|2021-12-20 12:07:20|||||||||1
1640002150000|2021-12-20 12:09:10|||||||||101
1640002170000|2021-12-20 12:09:30|||||||||13
1640002190000|2021-12-20 12:09:50|||||||||51
1640002200000|2021-12-20 12:10:00|||||||||23
1640002210000|2021-12-20 12:10:10|||||||||2
1640002220000|2021-12-20 12:10:20|||||||||10
1640002230000|2021-12-20 12:10:30|||||||||7
1640002240000|2021-12-20 12:10:40|||||||||1
1640002260000|2021-12-20 12:11:00|||||||||11
1640002350000|2021-12-20 12:12:30|||||||||11
1640002370000|2021-12-20 12:12:50|||||||||127
1640002390000|2021-12-20 12:13:10|||||||||5
1640002400000|2021-12-20 12:13:20|||||||||301
1640002420000|2021-12-20 12:13:40|||||||||10
1640002460000|2021-12-20 12:14:20|||||||||2
1640002470000|2021-12-20 12:14:30|||||||||7
1640002510000|2021-12-20 12:15:10|||||||||8
1640002530000|2021-12-20 12:15:30|||||||||22
1640002550000|2021-12-20 12:15:50|||||||||1
1640002610000|2021-12-20 12:16:50|||||||||214
1640002630000|2021-12-20 12:17:10|||||||||256
1640002640000|2021-12-20 12:17:20|||||||||66
1640002650000|2021-12-20 12:17:30|||||||||288
1640002670000|2021-12-20 12:17:50|||||||||629
1640002680000|2021-12-20 12:18:00|||||||||38
1640002720000|2021-12-20 12:18:40|||||||||163
1640002730000|2021-12-20 12:18:50|||||||||118
1640002740000|2021-12-20 12:19:00|||||||||452
1640002780000|2021-12-20 12:19:40|||||||||16
1640002810000|2021-12-20 12:20:10|||||||||6
1640002820000|2021-12-20 12:20:20|||||||||49
1640002830000|2021-12-20 12:20:30|||||||||4
1640002870000|2021-12-20 12:21:10|||||||||24
1640002880000|2021-12-20 12:21:20|||||||||1
1640002900000|2021-12-20 12:21:40|||||||||14
1640002940000|2021-12-20 12:22:20|||||||||8
1640002950000|2021-12-20 12:22:30|||||||||1
1640002990000|2021-12-20 12:23:10|||||||||3
1640003010000|2021-12-20 12:23:30|||||||||12
1640003030000|2021-12-20 12:23:50|||||||||1
1640003070000|2021-12-20 12:24:30|||||||||5
1640003080000|2021-12-20 12:24:40|||||||||4
1640003090000|2021-12-20 12:24:50|||||||||9
1640003100000|2021-12-20 12:25:00|||||||||32
1640003110000|2021-12-20 12:25:10|||||||||1
1640003120000|2021-12-20 12:25:20|||||||||433
1640003140000|2021-12-20 12:25:40|||||||||53
1640003180000|2021-12-20 12:26:20|||||||||10
1640003260000|2021-12-20 12:27:40|||||||||504
1640003270000|2021-12-20 12:27:50|||||||||12
1640003280000|2021-12-20 12:28:00|||||||||7
1640003310000|2021-12-20 12:28:30|||||||||52
1640003320000|2021-12-20 12:28:40|||||||||19
1640003370000|2021-12-20 12:29:30|||||||||12
1640003400000|2021-12-20 12:30:00|||||||||5
1640003420000|2021-12-20 12:30:20|||||||||31
1640003430000|2021-12-20 12:30:30|||||||||1
1640003450000|2021-12-20 12:30:50|||||||||55
1640003470000|2021-12-20 12:31:10|||||||||22
1640003490000|2021-12-20 12:31:30|||||||||4
1640003540000|2021-12-20 12:32:20|||||||||10
1640003640000|2021-12-20 12:34:00|||||||||12
1640003660000|2021-12-20 12:34:20|||||||||37
1640003670000|2021-12-20 12:34:30|||||||||1
1640003690000|2021-12-20 12:34:50|||||||||5
1640003700000|2021-12-20 12:35:00|||||||||9
1640003770000|2021-12-20 12:36:10|||||||||1
1640003790000|2021-12-20 12:36:30|||||||||8
1640003820000|2021-12-20 12:37:00|||||||||10
1640003890000|2021-12-20 12:38:10|||||||||9
1640003910000|2021-12-20 12:38:30|||||||||22
1640003950000|2021-12-20 12:39:10|||||||||9
1640003960000|2021-12-20 12:39:20|||||||||9
1640003970000|2021-12-20 12:39:30|||||||||16
1640003980000|2021-12-20 12:39:40|||||||||1
1640003990000|2021-12-20 12:39:50|||||||||1
1640004000000|2021-12-20 12:40:00|||||||||8
1640004040000|2021-12-20 12:40:40|||||||||57
1640004050000|2021-12-20 12:40:50|||||||||107
1640004060000|2021-12-20 12:41:00|||||||||3
1640004110000|2021-12-20 12:41:50|||||||||14
1640004210000|2021-12-20 12:43:30|||||||||6
1640004220000|2021-12-20 12:43:40|||||||||20
1640004260000|2021-12-20 12:44:20|||||||||29
1640004320000|2021-12-20 12:45:20|||||||||57
1640004330000|2021-12-20 12:45:30|||||||||2
1640004370000|2021-12-20 12:46:10|||||||||6
1640004390000|2021-12-20 12:46:30|||||||||7
1640004420000|2021-12-20 12:47:00|||||||||8
1640004430000|2021-12-20 12:47:10|||||||||1
1640004440000|2021-12-20 12:47:20|||||||||8
1640004480000|2021-12-20 12:48:00|||||||||9
1640004490000|2021-12-20 12:48:10|||||||||11
1640004510000|2021-12-20 12:48:30|||||||||37
1640004530000|2021-12-20 12:48:50|||||||||2
1640004590000|2021-12-20 12:49:50|||||||||100
1640004600000|2021-12-20 12:50:00|||||||||25
1640004610000|2021-12-20 12:50:10|||||||||8
1640004630000|2021-12-20 12:50:30|||||||||21
1640004650000|2021-12-20 12:50:50|||||||||2
1640004660000|2021-12-20 12:51:00|||||||||14
1640004680000|2021-12-20 12:51:20|||||||||32
1640004720000|2021-12-20 12:52:00|||||||||6
1640004730000|2021-12-20 12:52:10|||||||||22
1640004740000|2021-12-20 12:52:20|||||||||1
1640004770000|2021-12-20 12:52:50|||||||||1
1640004780000|2021-12-20 12:53:00|||||||||12
1640004800000|2021-12-20 12:53:20|||||||||6
1640004810000|2021-12-20 12:53:30|||||||||15
1640004830000|2021-12-20 12:53:50|||||||||37
1640004840000|2021-12-20 12:54:00|||||||||222
1640004850000|2021-12-20 12:54:10|||||||||45
1640004860000|2021-12-20 12:54:20|||||||||29
1640004870000|2021-12-20 12:54:30|||||||||97
1640004880000|2021-12-20 12:54:40|||||||||53
1640004890000|2021-12-20 12:54:50|||||||||17
1640004900000|2021-12-20 12:55:00|||||||||10
1640004910000|2021-12-20 12:55:10|||||||||7
1640004920000|2021-12-20 12:55:20|||||||||15
1640004960000|2021-12-20 12:56:00|||||||||1
1640005050000|2021-12-20 12:57:30|||||||||10
1640005060000|2021-12-20 12:57:40|||||||||26
1640005080000|2021-12-20 12:58:00|||||||||3
1640005090000|2021-12-20 12:58:10|||||||||177
1640005100000|2021-12-20 12:58:20|||||||||43
1640005140000|2021-12-20 12:59:00|||||||||62
1640005160000|2021-12-20 12:59:20|||||||||14
1640005170000|2021-12-20 12:59:30|||||||||36
1640005200000|2021-12-20 13:00:00|||||||||106
1640005240000|2021-12-20 13:00:40|||||||||4
1640005270000|2021-12-20 13:01:10|||||||||9
1640005280000|2021-12-20 13:01:20|||||||||5
1640005310000|2021-12-20 13:01:50|||||||||47
1640005320000|2021-12-20 13:02:00|||||||||6
1640005330000|2021-12-20 13:02:10|||||||||78
1640005350000|2021-12-20 13:02:30|||||||||12
1640005380000|2021-12-20 13:03:00|||||||||149
1640005390000|2021-12-20 13:03:10|||||||||6
1640005400000|2021-12-20 13:03:20|||||||||1
1640005420000|2021-12-20 13:03:40|||||||||22
1640005440000|2021-12-20 13:04:00|||||||||16
1640005450000|2021-12-20 13:04:10|||||||||5
1640005510000|2021-12-20 13:05:10|||||||||3
1640005540000|2021-12-20 13:05:40|||||||||8
1640005550000|2021-12-20 13:05:50|||||||||2
1640005560000|2021-12-20 13:06:00|||||||||431
1640005600000|2021-12-20 13:06:40|||||||||1
1640005620000|2021-12-20 13:07:00|||||||||9
1640005640000|2021-12-20 13:07:20|||||||||43
1640005650000|2021-12-20 13:07:30|||||||||1
1640005660000|2021-12-20 13:07:40|||||||||9
1640005720000|2021-12-20 13:08:40|||||||||16
1640005730000|2021-12-20 13:08:50|||||||||36
1640005800000|2021-12-20 13:10:00|||||||||10
1640005810000|2021-12-20 13:10:10|||||||||7
1640005820000|2021-12-20 13:10:20|||||||||2
1640005870000|2021-12-20 13:11:10|||||||||27
1640005920000|2021-12-20 13:12:00|||||||||9
1640005970000|2021-12-20 13:12:50|||||||||16
1640005980000|2021-12-20 13:13:00|||||||||86
1640006020000|2021-12-20 13:13:40|||||||||10
1640006030000|2021-12-20 13:13:50|||||||||24
1640006060000|2021-12-20 13:14:20|||||||||9
1640006070000|2021-12-20 13:14:30|||||||||40
1640006090000|2021-12-20 13:14:50|||||||||100
1640006100000|2021-12-20 13:15:00|||||||||1
1640006110000|2021-12-20 13:15:10|||||||||9
1640006130000|2021-12-20 13:15:30|||||||||15
1640006160000|2021-12-20 13:16:00|||||||||33
1640006200000|2021-12-20 13:16:40|||||||||80
1640006220000|2021-12-20 13:17:00|||||||||6
1640006230000|2021-12-20 13:17:10|||||||||52
1640006250000|2021-12-20 13:17:30|||||||||57
1640006270000|2021-12-20 13:17:50|||||||||7
1640006290000|2021-12-20 13:18:10|||||||||9
1640006330000|2021-12-20 13:18:50|||||||||6
1640006340000|2021-12-20 13:19:00|||||||||8
1640006370000|2021-12-20 13:19:30|||||||||20
1640006380000|2021-12-20 13:19:40|||||||||12
1640006400000|2021-12-20 13:20:00|||||||||128
1640006410000|2021-12-20 13:20:10|||||||||66
1640006480000|2021-12-20 13:21:20|||||||||177
1640006490000|2021-12-20 13:21:30|||||||||110
1640006500000|2021-12-20 13:21:40|||||||||14
1640006530000|2021-12-20 13:22:10|||||||||23
1640006550000|2021-12-20 13:22:30|||||||||107
1640006610000|2021-12-20 13:23:30|||||||||16
1640006620000|2021-12-20 13:23:40|||||||||19
1640006700000|2021-12-20 13:25:00|||||||||1
1640006760000|2021-12-20 13:26:00|||||||||1
1640006790000|2021-12-20 13:26:30|||||||||13
1640006860000|2021-12-20 13:27:40|||||||||10
1640006880000|2021-12-20 13:28:00|||||||||14
1640006940000|2021-12-20 13:29:00|||||||||10
1640006990000|2021-12-20 13:29:50|||||||||109
1640007000000|2021-12-20 13:30:00|||||||||150
1640007010000|2021-12-20 13:30:10|||||||||6
1640007050000|2021-12-20 13:30:50|||||||||1
1640007080000|2021-12-20 13:31:20|||||||||127
1640007110000|2021-12-20 13:31:50|||||||||1
1640007160000|2021-12-20 13:32:40|||||||||1
1640007180000|2021-12-20 13:33:00|||||||||8
1640007230000|2021-12-20 13:33:50|||||||||2
1640007250000|2021-12-20 13:34:10|||||||||39
1640007280000|2021-12-20 13:34:40|||||||||10
1640007290000|2021-12-20 13:34:50|||||||||10
1640007320000|2021-12-20 13:35:20|||||||||149
1640007410000|2021-12-20 13:36:50|||||||||10
1640007420000|2021-12-20 13:37:00|||||||||18
1640007450000|2021-12-20 13:37:30|||||||||2
1640007500000|2021-12-20 13:38:20|||||||||6
1640007530000|2021-12-20 13:38:50|||||||||5
1640007540000|2021-12-20 13:39:00|||||||||6
1640007560000|2021-12-20 13:39:20|||||||||5
1640007570000|2021-12-20 13:39:30|||||||||24
1640007580000|2021-12-20 13:39:40|||||||||19
1640007600000|2021-12-20 13:40:00|||||||||15
1640007650000|2021-12-20 13:40:50|||||||||8
1640007680000|2021-12-20 13:41:20|||||||||10
1640007730000|2021-12-20 13:42:10|||||||||34
1640007770000|2021-12-20 13:42:50|||||||||14
1640007850000|2021-12-20 13:44:10|||||||||75
1640007860000|2021-12-20 13:44:20|||||||||8
1640007910000|2021-12-20 13:45:10|||||||||70
1640007930000|2021-12-20 13:45:30|||||||||39
1640007940000|2021-12-20 13:45:40|||||||||25
1640007960000|2021-12-20 13:46:00|||||||||35
1640007990000|2021-12-20 13:46:30|||||||||52
1640008070000|2021-12-20 13:47:50|||||||||59
1640008100000|2021-12-20 13:48:20|||||||||20
1640008110000|2021-12-20 13:48:30|||||||||7
1640008120000|2021-12-20 13:48:40|||||||||31
1640008170000|2021-12-20 13:49:30|||||||||28
1640008190000|2021-12-20 13:49:50|||||||||13
1640008200000|2021-12-20 13:50:00|||||||||10
1640008210000|2021-12-20 13:50:10|||||||||25
1640008230000|2021-12-20 13:50:30|||||||||6
1640008240000|2021-12-20 13:50:40|||||||||6
1640008250000|2021-12-20 13:50:50|||||||||66
1640008260000|2021-12-20 13:51:00|||||||||11
1640008300000|2021-12-20 13:51:40|||||||||559
1640008340000|2021-12-20 13:52:20|||||||||4
1640008370000|2021-12-20 13:52:50|||||||||248
1640008420000|2021-12-20 13:53:40|||||||||70
1640008490000|2021-12-20 13:54:50|||||||||96
1640008500000|2021-12-20 13:55:00|||||||||52
1640008510000|2021-12-20 13:55:10|||||||||75
1640008520000|2021-12-20 13:55:20|||||||||61
1640008530000|2021-12-20 13:55:30|||||||||25
1640008550000|2021-12-20 13:55:50|||||||||23
1640008600000|2021-12-20 13:56:40|||||||||41
1640008650000|2021-12-20 13:57:30|||||||||13
1640008660000|2021-12-20 13:57:40|||||||||34
1640008730000|2021-12-20 13:58:50|||||||||58
1640008740000|2021-12-20 13:59:00|||||||||22
1640008810000|2021-12-20 14:00:10|||||||||1
1640008820000|2021-12-20 14:00:20|||||||||9
1640009000000|2021-12-20 14:03:20|||||||||1
1640009030000|2021-12-20 14:03:50|||||||||65
1640009100000|2021-12-20 14:05:00|||||||||64
1640009140000|2021-12-20 14:05:40|||||||||33
1640009150000|2021-12-20 14:05:50|||||||||57
1640009160000|2021-12-20 14:06:00|||||||||37
1640009170000|2021-12-20 14:06:10|||||||||73
1640009180000|2021-12-20 14:06:20|||||||||195
1640009190000|2021-12-20 14:06:30|||||||||70
1640009240000|2021-12-20 14:07:20|||||||||58
1640009480000|2021-12-20 14:11:20|||||||||50
1640009510000|2021-12-20 14:11:50|||||||||84
1640009520000|2021-12-20 14:12:00|||||||||28
1640009590000|2021-12-20 14:13:10|||||||||50
1640009610000|2021-12-20 14:13:30|||||||||145
1640009620000|2021-12-20 14:13:40|||||||||26
1640009700000|2021-12-20 14:15:00|||||||||31
1640009710000|2021-12-20 14:15:10|||||||||19
1640009720000|2021-12-20 14:15:20|||||||||10
1640009730000|2021-12-20 14:15:30|||||||||49
1640009750000|2021-12-20 14:15:50|||||||||103
1640009760000|2021-12-20 14:16:00|||||||||77
1640009800000|2021-12-20 14:16:40|||||||||12
1640009820000|2021-12-20 14:17:00|||||||||9
1640009830000|2021-12-20 14:17:10|||||||||22
1640009850000|2021-12-20 14:17:30|||||||||8
1640009890000|2021-12-20 14:18:10|||||||||8
1640009960000|2021-12-20 14:19:20|||||||||13
1640010010000|2021-12-20 14:20:10|||||||||45
1640010020000|2021-12-20 14:20:20|||||||||26
1640010060000|2021-12-20 14:21:00|||||||||22
1640010070000|2021-12-20 14:21:10|||||||||2
1640010080000|2021-12-20 14:21:20|||||||||124
1640010240000|2021-12-20 14:24:00|||||||||75
1640010250000|2021-12-20 14:24:10|||||||||19
1640010270000|2021-12-20 14:24:30|||||||||10
1640010280000|2021-12-20 14:24:40|||||||||28
1640010300000|2021-12-20 14:25:00|||||||||8
1640010320000|2021-12-20 14:25:20|||||||||38
1640010370000|2021-12-20 14:26:10|||||||||24
1640010440000|2021-12-20 14:27:20|||||||||27
1640010450000|2021-12-20 14:27:30|||||||||29
1640010460000|2021-12-20 14:27:40|||||||||95
1640010590000|2021-12-20 14:29:50|||||||||219
1640010600000|2021-12-20 14:30:00|||||||||367
1640010610000|2021-12-20 14:30:10|||||||||87
1640010620000|2021-12-20 14:30:20|||||||||45
1640010630000|2021-12-20 14:30:30|||||||||66
1640010640000|2021-12-20 14:30:40|||||||||227
1640010650000|2021-12-20 14:30:50|||||||||18
1640010660000|2021-12-20 14:31:00|||||||||127
1640010670000|2021-12-20 14:31:10|||||||||105
1640010680000|2021-12-20 14:31:20|||||||||40
1640010690000|2021-12-20 14:31:30|||||||||60
1640010700000|2021-12-20 14:31:40|||||||||4
1640010720000|2021-12-20 14:32:00|||||||||29
1640010730000|2021-12-20 14:32:10|||||||||62
1640010740000|2021-12-20 14:32:20|||||||||7
1640010750000|2021-12-20 14:32:30|||||||||678
1640010760000|2021-12-20 14:32:40|||||||||4
1640010770000|2021-12-20 14:32:50|||||||||36
1640010780000|2021-12-20 14:33:00|||||||||15
1640010790000|2021-12-20 14:33:10|||||||||35
1640010810000|2021-12-20 14:33:30|||||||||53
1640010820000|2021-12-20 14:33:40|||||||||2
1640010840000|2021-12-20 14:34:00|||||||||87
1640010850000|2021-12-20 14:34:10|||||||||14
1640010860000|2021-12-20 14:34:20|||||||||29
1640010870000|2021-12-20 14:34:30|||||||||61
1640010890000|2021-12-20 14:34:50|||||||||62
1640010900000|2021-12-20 14:35:00|||||||||49
1640010920000|2021-12-20 14:35:20|||||||||27
1640010930000|2021-12-20 14:35:30|||||||||2
1640010940000|2021-12-20 14:35:40|||||||||29
1640010950000|2021-12-20 14:35:50|||||||||1
1640010960000|2021-12-20 14:36:00|||||||||6
1640010970000|2021-12-20 14:36:10|||||||||53
1640010990000|2021-12-20 14:36:30|||||||||117
1640011000000|2021-12-20 14:36:40|||||||||38
1640011010000|2021-12-20 14:36:50|||||||||1
1640011020000|2021-12-20 14:37:00|||||||||13
1640011050000|2021-12-20 14:37:30|||||||||1
1640011080000|2021-12-20 14:38:00|||||||||20
1640011100000|2021-12-20 14:38:20|||||||||13
1640011110000|2021-12-20 14:38:30|||||||||26
1640011120000|2021-12-20 14:38:40|||||||||8
1640011130000|2021-12-20 14:38:50|||||||||3
1640011150000|2021-12-20 14:39:10|||||||||9
1640011160000|2021-12-20 14:39:20|||||||||8
1640011180000|2021-12-20 14:39:40|||||||||10
1640011190000|2021-12-20 14:39:50|||||||||27
1640011200000|2021-12-20 14:40:00|||||||||44
1640011210000|2021-12-20 14:40:10|||||||||2
1640011220000|2021-12-20 14:40:20|||||||||10
1640011230000|2021-12-20 14:40:30|||||||||44
1640011250000|2021-12-20 14:40:50|||||||||2
1640011260000|2021-12-20 14:41:00|||||||||120
1640011270000|2021-12-20 14:41:10|||||||||52
1640011280000|2021-12-20 14:41:20|||||||||9
1640011320000|2021-12-20 14:42:00|||||||||121
1640011330000|2021-12-20 14:42:10|||||||||5
1640011340000|2021-12-20 14:42:20|||||||||86
1640011370000|2021-12-20 14:42:50|||||||||2
1640011380000|2021-12-20 14:43:00|||||||||27
1640011390000|2021-12-20 14:43:10|||||||||2
1640011400000|2021-12-20 14:43:20|||||||||3
1640011410000|2021-12-20 14:43:30|||||||||13
1640011440000|2021-12-20 14:44:00|||||||||14
1640011450000|2021-12-20 14:44:10|||||||||22
1640011460000|2021-12-20 14:44:20|||||||||22
1640011480000|2021-12-20 14:44:40|||||||||6
1640011500000|2021-12-20 14:45:00|||||||||14
1640011510000|2021-12-20 14:45:10|||||||||31
1640011520000|2021-12-20 14:45:20|||||||||1
1640011530000|2021-12-20 14:45:30|||||||||2
1640011540000|2021-12-20 14:45:40|||||||||132
1640011550000|2021-12-20 14:45:50|||||||||5
1640011560000|2021-12-20 14:46:00|||||||||16
1640011570000|2021-12-20 14:46:10|||||||||36
1640011580000|2021-12-20 14:46:20|||||||||20
1640011590000|2021-12-20 14:46:30|||||||||1
1640011620000|2021-12-20 14:47:00|||||||||14
1640011630000|2021-12-20 14:47:10|||||||||12
1640011670000|2021-12-20 14:47:50|||||||||29
1640011680000|2021-12-20 14:48:00|||||||||25
1640011760000|2021-12-20 14:49:20|||||||||190
1640011770000|2021-12-20 14:49:30|||||||||215
1640011780000|2021-12-20 14:49:40|||||||||432
1640011790000|2021-12-20 14:49:50|||||||||386
1640011800000|2021-12-20 14:50:00|||||||||258
1640011810000|2021-12-20 14:50:10|||||||||2
1640011820000|2021-12-20 14:50:20|||||||||2
1640011850000|2021-12-20 14:50:50|||||||||79
1640011860000|2021-12-20 14:51:00|||||||||16
1640011870000|2021-12-20 14:51:10|||||||||60
1640011880000|2021-12-20 14:51:20|||||||||118
1640011900000|2021-12-20 14:51:40|||||||||27
1640011910000|2021-12-20 14:51:50|||||||||8
1640011920000|2021-12-20 14:52:00|||||||||88
1640011930000|2021-12-20 14:52:10|||||||||1
1640011940000|2021-12-20 14:52:20|||||||||422
1640011950000|2021-12-20 14:52:30|||||||||45
1640011960000|2021-12-20 14:52:40|||||||||2
1640011980000|2021-12-20 14:53:00|||||||||42
1640011990000|2021-12-20 14:53:10|||||||||92
1640012000000|2021-12-20 14:53:20|||||||||25
1640012010000|2021-12-20 14:53:30|||||||||44
1640012020000|2021-12-20 14:53:40|||||||||75
1640012040000|2021-12-20 14:54:00|||||||||6
1640012050000|2021-12-20 14:54:10|||||||||128
1640012070000|2021-12-20 14:54:30|||||||||5
1640012090000|2021-12-20 14:54:50|||||||||43
1640012100000|2021-12-20 14:55:00|||||||||5
1640012110000|2021-12-20 14:55:10|||||||||9
1640012120000|2021-12-20 14:55:20|||||||||45
1640012130000|2021-12-20 14:55:30|||||||||2
1640012140000|2021-12-20 14:55:40|||||||||4
1640012170000|2021-12-20 14:56:10|||||||||27
1640012190000|2021-12-20 14:56:30|||||||||80
1640012210000|2021-12-20 14:56:50|||||||||13
1640012220000|2021-12-20 14:57:00|||||||||112
1640012230000|2021-12-20 14:57:10|||||||||82
1640012250000|2021-12-20 14:57:30|||||||||83
1640012270000|2021-12-20 14:57:50|||||||||12
1640012280000|2021-12-20 14:58:00|||||||||16
1640012300000|2021-12-20 14:58:20|||||||||28
1640012310000|2021-12-20 14:58:30|||||||||63
1640012340000|2021-12-20 14:59:00|||||||||36
1640012360000|2021-12-20 14:59:20|||||||||133
1640012370000|2021-12-20 14:59:30|||||||||123
1640012390000|2021-12-20 14:59:50|||||||||65
1640012400000|2021-12-20 15:00:00|||||||||47
1640012410000|2021-12-20 15:00:10|||||||||2
1640012430000|2021-12-20 15:00:30|||||||||8
1640012440000|2021-12-20 15:00:40|||||||||4
1640012460000|2021-12-20 15:01:00|||||||||11
1640012470000|2021-12-20 15:01:10|||||||||20
1640012490000|2021-12-20 15:01:30|||||||||29
1640012500000|2021-12-20 15:01:40|||||||||2
1640012520000|2021-12-20 15:02:00|||||||||4
1640012530000|2021-12-20 15:02:10|||||||||80
1640012540000|2021-12-20 15:02:20|||||||||51
1640012560000|2021-12-20 15:02:40|||||||||85
1640012570000|2021-12-20 15:02:50|||||||||161
1640012580000|2021-12-20 15:03:00|||||||||209
1640012600000|2021-12-20 15:03:20|||||||||13
1640012620000|2021-12-20 15:03:40|||||||||34
1640012630000|2021-12-20 15:03:50|||||||||2
1640012640000|2021-12-20 15:04:00|||||||||7
1640012650000|2021-12-20 15:04:10|||||||||22
1640012680000|2021-12-20 15:04:40|||||||||36
1640012690000|2021-12-20 15:04:50|||||||||4
1640012710000|2021-12-20 15:05:10|||||||||8
1640012720000|2021-12-20 15:05:20|||||||||12
1640012730000|2021-12-20 15:05:30|||||||||1
1640012740000|2021-12-20 15:05:40|||||||||50
1640012760000|2021-12-20 15:06:00|||||||||220
1640012780000|2021-12-20 15:06:20|||||||||1
1640012800000|2021-12-20 15:06:40|||||||||17
1640012860000|2021-12-20 15:07:40|||||||||32
1640012870000|2021-12-20 15:07:50|||||||||83
1640012880000|2021-12-20 15:08:00|||||||||92
1640012890000|2021-12-20 15:08:10|||||||||182
1640012900000|2021-12-20 15:08:20|||||||||31
1640012910000|2021-12-20 15:08:30|||||||||55
1640012930000|2021-12-20 15:08:50|||||||||114
1640012940000|2021-12-20 15:09:00|||||||||52
1640012950000|2021-12-20 15:09:10|||||||||201
1640012960000|2021-12-20 15:09:20|||||||||23
1640012980000|2021-12-20 15:09:40|||||||||45
1640013000000|2021-12-20 15:10:00|||||||||72
1640013010000|2021-12-20 15:10:10|||||||||16
1640013040000|2021-12-20 15:10:40|||||||||42
1640013060000|2021-12-20 15:11:00|||||||||34
1640013080000|2021-12-20 15:11:20|||||||||390
1640013090000|2021-12-20 15:11:30|||||||||816
1640013100000|2021-12-20 15:11:40|||||||||60
1640013110000|2021-12-20 15:11:50|||||||||15
1640013120000|2021-12-20 15:12:00|||||||||11
1640013140000|2021-12-20 15:12:20|||||||||23
1640013160000|2021-12-20 15:12:40|||||||||87
1640013180000|2021-12-20 15:13:00|||||||||38
1640013220000|2021-12-20 15:13:40|||||||||46
1640013230000|2021-12-20 15:13:50|||||||||13
1640013250000|2021-12-20 15:14:10|||||||||73
1640013260000|2021-12-20 15:14:20|||||||||83
1640013270000|2021-12-20 15:14:30|||||||||30
1640013280000|2021-12-20 15:14:40|||||||||21
1640013290000|2021-12-20 15:14:50|||||||||48
1640013320000|2021-12-20 15:15:20|||||||||1
1640013330000|2021-12-20 15:15:30|||||||||133
1640013360000|2021-12-20 15:16:00|||||||||103
1640013390000|2021-12-20 15:16:30|||||||||53
1640013410000|2021-12-20 15:16:50|||||||||118
1640013430000|2021-12-20 15:17:10|||||||||63
1640013440000|2021-12-20 15:17:20|||||||||200
1640013450000|2021-12-20 15:17:30|||||||||25
1640013460000|2021-12-20 15:17:40|||||||||1
1640013470000|2021-12-20 15:17:50|||||||||25
1640013480000|2021-12-20 15:18:00|||||||||124
1640013490000|2021-12-20 15:18:10|||||||||42
1640013520000|2021-12-20 15:18:40|||||||||12
1640013540000|2021-12-20 15:19:00|||||||||551
1640013560000|2021-12-20 15:19:20|||||||||20
1640013580000|2021-12-20 15:19:40|||||||||47
1640013600000|2021-12-20 15:20:00|||||||||2
1640013610000|2021-12-20 15:20:10|||||||||1
1640013640000|2021-12-20 15:20:40|||||||||154
1640013650000|2021-12-20 15:20:50|||||||||4
1640013660000|2021-12-20 15:21:00|||||||||16
1640013690000|2021-12-20 15:21:30|||||||||8
1640013710000|2021-12-20 15:21:50|||||||||38
1640013720000|2021-12-20 15:22:00|||||||||463
1640013740000|2021-12-20 15:22:20|||||||||8
1640013750000|2021-12-20 15:22:30|||||||||17
1640013760000|2021-12-20 15:22:40|||||||||4
1640013770000|2021-12-20 15:22:50|||||||||9
1640013780000|2021-12-20 15:23:00|||||||||53
1640013800000|2021-12-20 15:23:20|||||||||5
1640013820000|2021-12-20 15:23:40|||||||||49
1640013830000|2021-12-20 15:23:50|||||||||10
1640013850000|2021-12-20 15:24:10|||||||||95
1640013870000|2021-12-20 15:24:30|||||||||9
1640013890000|2021-12-20 15:24:50|||||||||16
1640013900000|2021-12-20 15:25:00|||||||||27
1640013910000|2021-12-20 15:25:10|||||||||15
1640013920000|2021-12-20 15:25:20|||||||||45
1640013940000|2021-12-20 15:25:40|||||||||34
1640013960000|2021-12-20 15:26:00|||||||||16
1640013980000|2021-12-20 15:26:20|||||||||24
1640014000000|2021-12-20 15:26:40|||||||||142
1640014020000|2021-12-20 15:27:00|||||||||54
1640014030000|2021-12-20 15:27:10|||||||||9
1640014080000|2021-12-20 15:28:00|||||||||38
1640014100000|2021-12-20 15:28:20|||||||||3
1640014140000|2021-12-20 15:29:00|||||||||117
1640014150000|2021-12-20 15:29:10|||||||||3
1640014180000|2021-12-20 15:29:40|||||||||2
1640014200000|2021-12-20 15:30:00|||||||||32
1640014220000|2021-12-20 15:30:20|||||||||18
1640014240000|2021-12-20 15:30:40|||||||||6
1640014250000|2021-12-20 15:30:50|||||||||22
1640014260000|2021-12-20 15:31:00|||||||||6
1640014270000|2021-12-20 15:31:10|||||||||16
1640014280000|2021-12-20 15:31:20|||||||||5
1640014290000|2021-12-20 15:31:30|||||||||79
1640014300000|2021-12-20 15:31:40|||||||||532
1640014310000|2021-12-20 15:31:50|||||||||221
1640014340000|2021-12-20 15:32:20|||||||||45
1640014380000|2021-12-20 15:33:00|||||||||7
1640014390000|2021-12-20 15:33:10|||||||||6
1640014400000|2021-12-20 15:33:20|||||||||6
1640014410000|2021-12-20 15:33:30|||||||||2
1640014420000|2021-12-20 15:33:40|||||||||6
1640014430000|2021-12-20 15:33:50|||||||||1
1640014440000|2021-12-20 15:34:00|||||||||12
1640014450000|2021-12-20 15:34:10|||||||||183
1640014460000|2021-12-20 15:34:20|||||||||52
1640014500000|2021-12-20 15:35:00|||||||||126
1640014520000|2021-12-20 15:35:20|||||||||105
1640014530000|2021-12-20 15:35:30|||||||||19
1640014570000|2021-12-20 15:36:10|||||||||79
1640014580000|2021-12-20 15:36:20|||||||||21
1640014590000|2021-12-20 15:36:30|||||||||29
1640014610000|2021-12-20 15:36:50|||||||||21
1640014620000|2021-12-20 15:37:00|||||||||20
1640014640000|2021-12-20 15:37:20|||||||||56
1640014660000|2021-12-20 15:37:40|||||||||42
1640014690000|2021-12-20 15:38:10|||||||||28
1640014710000|2021-12-20 15:38:30|||||||||68
1640014730000|2021-12-20 15:38:50|||||||||58
1640014780000|2021-12-20 15:39:40|||||||||83
1640014810000|2021-12-20 15:40:10|||||||||243
1640014820000|2021-12-20 15:40:20|||||||||84
1640014860000|2021-12-20 15:41:00|||||||||145
1640014890000|2021-12-20 15:41:30|||||||||52
1640014900000|2021-12-20 15:41:40|||||||||40
1640014920000|2021-12-20 15:42:00|||||||||56
1640014950000|2021-12-20 15:42:30|||||||||1
1640014960000|2021-12-20 15:42:40|||||||||707
1640014980000|2021-12-20 15:43:00|||||||||37
1640014990000|2021-12-20 15:43:10|||||||||477
1640015000000|2021-12-20 15:43:20|||||||||31
1640015020000|2021-12-20 15:43:40|||||||||1
1640015050000|2021-12-20 15:44:10|||||||||50
1640015090000|2021-12-20 15:44:50|||||||||49
1640015100000|2021-12-20 15:45:00|||||||||71
1640015110000|2021-12-20 15:45:10|||||||||3
1640015120000|2021-12-20 15:45:20|||||||||60
1640015160000|2021-12-20 15:46:00|||||||||21
1640015180000|2021-12-20 15:46:20|||||||||18
1640015210000|2021-12-20 15:46:50|||||||||1
1640015220000|2021-12-20 15:47:00|||||||||45
1640015280000|2021-12-20 15:48:00|||||||||16
1640015290000|2021-12-20 15:48:10|||||||||66
1640015310000|2021-12-20 15:48:30|||||||||16
1640015350000|2021-12-20 15:49:10|||||||||83
1640015360000|2021-12-20 15:49:20|||||||||100
1640015370000|2021-12-20 15:49:30|||||||||2
1640015380000|2021-12-20 15:49:40|||||||||2
1640015400000|2021-12-20 15:50:00|||||||||249
1640015410000|2021-12-20 15:50:10|||||||||212
1640015420000|2021-12-20 15:50:20|||||||||430
1640015430000|2021-12-20 15:50:30|||||||||301
1640015440000|2021-12-20 15:50:40|||||||||83
1640015460000|2021-12-20 15:51:00|||||||||1
1640015500000|2021-12-20 15:51:40|||||||||41
1640015510000|2021-12-20 15:51:50|||||||||482
1640015520000|2021-12-20 15:52:00|||||||||52
1640015530000|2021-12-20 15:52:10|||||||||27
1640015540000|2021-12-20 15:52:20|||||||||1
1640015580000|2021-12-20 15:53:00|||||||||88
1640015600000|2021-12-20 15:53:20|||||||||169
1640015610000|2021-12-20 15:53:30|||||||||123
1640015620000|2021-12-20 15:53:40|||||||||62
1640015630000|2021-12-20 15:53:50|||||||||18
1640015660000|2021-12-20 15:54:20|||||||||114
1640015680000|2021-12-20 15:54:40|||||||||24
1640015690000|2021-12-20 15:54:50|||||||||1
1640015700000|2021-12-20 15:55:00|||||||||102
1640015710000|2021-12-20 15:55:10|||||||||175
1640015720000|2021-12-20 15:55:20|||||||||3
1640015730000|2021-12-20 15:55:30|||||||||11
1640015740000|2021-12-20 15:55:40|||||||||19
1640015760000|2021-12-20 15:56:00|||||||||15
1640015770000|2021-12-20 15:56:10|||||||||12
1640015830000|2021-12-20 15:57:10|||||||||93
1640015890000|2021-12-20 15:58:10|||||||||16
1640015900000|2021-12-20 15:58:20|||||||||12
1640015930000|2021-12-20 15:58:50|||||||||31
1640015940000|2021-12-20 15:59:00|||||||||35
1640015960000|2021-12-20 15:59:20|||||||||5
1640015970000|2021-12-20 15:59:30|||||||||5
1640015980000|2021-12-20 15:59:40|||||||||55
1640015990000|2021-12-20 15:59:50|||||||||16
1640016000000|2021-12-20 16:00:00|||||||||1
1640016010000|2021-12-20 16:00:10|||||||||5
1640016020000|2021-12-20 16:00:20|||||||||33
1640016030000|2021-12-20 16:00:30|||||||||56
1640016040000|2021-12-20 16:00:40|||||||||5
1640016060000|2021-12-20 16:01:00|||||||||263
1640016070000|2021-12-20 16:01:10|||||||||224
1640016090000|2021-12-20 16:01:30|||||||||218
1640016100000|2021-12-20 16:01:40|||||||||255
1640016120000|2021-12-20 16:02:00|||||||||146
1640016140000|2021-12-20 16:02:20|||||||||6
1640016170000|2021-12-20 16:02:50|||||||||14
1640016190000|2021-12-20 16:03:10|||||||||11
1640016240000|2021-12-20 16:04:00|||||||||2
1640016250000|2021-12-20 16:04:10|||||||||9
1640016270000|2021-12-20 16:04:30|||||||||31
1640016290000|2021-12-20 16:04:50|||||||||10
1640016300000|2021-12-20 16:05:00|||||||||2
1640016320000|2021-12-20 16:05:20|||||||||30
1640016330000|2021-12-20 16:05:30|||||||||27
1640016390000|2021-12-20 16:06:30|||||||||400
1640016440000|2021-12-20 16:07:20|||||||||2
1640016460000|2021-12-20 16:07:40|||||||||47
1640016480000|2021-12-20 16:08:00|||||||||8
1640016490000|2021-12-20 16:08:10|||||||||14
1640016500000|2021-12-20 16:08:20|||||||||248
1640016530000|2021-12-20 16:08:50|||||||||160
1640016550000|2021-12-20 16:09:10|||||||||100
1640016560000|2021-12-20 16:09:20|||||||||205
1640016600000|2021-12-20 16:10:00|||||||||72
1640016610000|2021-12-20 16:10:10|||||||||89
1640016620000|2021-12-20 16:10:20|||||||||62
1640016690000|2021-12-20 16:11:30|||||||||653
1640016720000|2021-12-20 16:12:00|||||||||248
1640016740000|2021-12-20 16:12:20|||||||||77
1640016760000|2021-12-20 16:12:40|||||||||42
1640016790000|2021-12-20 16:13:10|||||||||788
1640016800000|2021-12-20 16:13:20|||||||||204
1640016850000|2021-12-20 16:14:10|||||||||357
1640016880000|2021-12-20 16:14:40|||||||||14
1640016900000|2021-12-20 16:15:00|||||||||25
1640016910000|2021-12-20 16:15:10|||||||||39
1640016920000|2021-12-20 16:15:20|||||||||153
1640016930000|2021-12-20 16:15:30|||||||||13
1640016940000|2021-12-20 16:15:40|||||||||164
1640016950000|2021-12-20 16:15:50|||||||||4
1640016960000|2021-12-20 16:16:00|||||||||1
1640016970000|2021-12-20 16:16:10|||||||||4
1640016980000|2021-12-20 16:16:20|||||||||56
1640016990000|2021-12-20 16:16:30|||||||||2
1640017000000|2021-12-20 16:16:40|||||||||9
1640017010000|2021-12-20 16:16:50|||||||||14
1640017020000|2021-12-20 16:17:00|||||||||77
1640017030000|2021-12-20 16:17:10|||||||||329
1640017040000|2021-12-20 16:17:20|||||||||277
1640017050000|2021-12-20 16:17:30|||||||||15
1640017060000|2021-12-20 16:17:40|||||||||256
1640017070000|2021-12-20 16:17:50|||||||||37
1640017100000|2021-12-20 16:18:20|||||||||85
1640017110000|2021-12-20 16:18:30|||||||||33
1640017120000|2021-12-20 16:18:40|||||||||109
1640017180000|2021-12-20 16:19:40|||||||||225
1640017190000|2021-12-20 16:19:50|||||||||88
1640017230000|2021-12-20 16:20:30|||||||||48
1640017250000|2021-12-20 16:20:50|||||||||218
1640017260000|2021-12-20 16:21:00|||||||||15
1640017290000|2021-12-20 16:21:30|||||||||5
1640017320000|2021-12-20 16:22:00|||||||||27
1640017340000|2021-12-20 16:22:20|||||||||384
1640017350000|2021-12-20 16:22:30|||||||||617
1640017360000|2021-12-20 16:22:40|||||||||31
1640017370000|2021-12-20 16:22:50|||||||||11
1640017380000|2021-12-20 16:23:00|||||||||43
1640017390000|2021-12-20 16:23:10|||||||||591
1640017430000|2021-12-20 16:23:50|||||||||156
1640017440000|2021-12-20 16:24:00|||||||||20
1640017460000|2021-12-20 16:24:20|||||||||303
1640017480000|2021-12-20 16:24:40|||||||||2000
1640017490000|2021-12-20 16:24:50|||||||||223
1640017500000|2021-12-20 16:25:00|||||||||106
1640017520000|2021-12-20 16:25:20|||||||||155
1640017550000|2021-12-20 16:25:50|||||||||2
1640017580000|2021-12-20 16:26:20|||||||||38
1640017610000|2021-12-20 16:26:50|||||||||321
1640017620000|2021-12-20 16:27:00|||||||||583
1640017630000|2021-12-20 16:27:10|||||||||236
1640017660000|2021-12-20 16:27:40|||||||||133
1640017670000|2021-12-20 16:27:50|||||||||343
1640017680000|2021-12-20 16:28:00|||||||||30
1640017700000|2021-12-20 16:28:20|||||||||224
1640017710000|2021-12-20 16:28:30|||||||||75
1640017730000|2021-12-20 16:28:50|||||||||187
1640017740000|2021-12-20 16:29:00|||||||||243
1640017750000|2021-12-20 16:29:10|||||||||315
1640017760000|2021-12-20 16:29:20|||||||||8
1640017770000|2021-12-20 16:29:30|||||||||397
1640017780000|2021-12-20 16:29:40|||||||||82
1640017790000|2021-12-20 16:29:50|||||||||200
1640017800000|2021-12-20 16:30:00|||||||||72
1640017810000|2021-12-20 16:30:10|||||||||297
1640017830000|2021-12-20 16:30:30|||||||||30
1640017850000|2021-12-20 16:30:50|||||||||146
1640017860000|2021-12-20 16:31:00|||||||||2
1640017870000|2021-12-20 16:31:10|||||||||2
1640017880000|2021-12-20 16:31:20|||||||||210
1640017910000|2021-12-20 16:31:50|||||||||8
1640017930000|2021-12-20 16:32:10|||||||||1
1640017940000|2021-12-20 16:32:20|||||||||16
1640017950000|2021-12-20 16:32:30|||||||||8
1640017960000|2021-12-20 16:32:40|||||||||113
1640017970000|2021-12-20 16:32:50|||||||||15
1640017980000|2021-12-20 16:33:00|||||||||148
1640017990000|2021-12-20 16:33:10|||||||||10
1640018010000|2021-12-20 16:33:30|||||||||15
1640018020000|2021-12-20 16:33:40|||||||||15
1640018030000|2021-12-20 16:33:50|||||||||23
1640018050000|2021-12-20 16:34:10|||||||||193
1640018060000|2021-12-20 16:34:20|||||||||287
1640018070000|2021-12-20 16:34:30|||||||||660
1640018080000|2021-12-20 16:34:40|||||||||70
1640018090000|2021-12-20 16:34:50|||||||||147
1640018100000|2021-12-20 16:35:00|||||||||1272
1640018110000|2021-12-20 16:35:10|||||||||107
1640018140000|2021-12-20 16:35:40|||||||||201
1640018160000|2021-12-20 16:36:00|||||||||100
1640018170000|2021-12-20 16:36:10|||||||||34
1640018190000|2021-12-20 16:36:30|||||||||116
1640018240000|2021-12-20 16:37:20|||||||||35
1640018260000|2021-12-20 16:37:40|||||||||15
1640018270000|2021-12-20 16:37:50|||||||||10
1640018280000|2021-12-20 16:38:00|||||||||7
1640018310000|2021-12-20 16:38:30|||||||||3
1640018340000|2021-12-20 16:39:00|||||||||62
1640018350000|2021-12-20 16:39:10|||||||||355
1640018400000|2021-12-20 16:40:00|||||||||132
1640018410000|2021-12-20 16:40:10|||||||||11
1640018440000|2021-12-20 16:40:40|||||||||220
1640018450000|2021-12-20 16:40:50|||||||||198
1640018460000|2021-12-20 16:41:00|||||||||272
1640018470000|2021-12-20 16:41:10|||||||||1
1640018520000|2021-12-20 16:42:00|||||||||1
1640018530000|2021-12-20 16:42:10|||||||||99
1640018550000|2021-12-20 16:42:30|||||||||56
1640018570000|2021-12-20 16:42:50|||||||||1
1640018600000|2021-12-20 16:43:20|||||||||135
1640018610000|2021-12-20 16:43:30|||||||||315
1640018620000|2021-12-20 16:43:40|||||||||300
1640018630000|2021-12-20 16:43:50|||||||||21
1640018640000|2021-12-20 16:44:00|||||||||179
1640018660000|2021-12-20 16:44:20|||||||||200
1640018670000|2021-12-20 16:44:30|||||||||7
1640018690000|2021-12-20 16:44:50|||||||||203
1640018730000|2021-12-20 16:45:30|||||||||76
1640018760000|2021-12-20 16:46:00|||||||||1
1640018770000|2021-12-20 16:46:10|||||||||100
1640018780000|2021-12-20 16:46:20|||||||||100
1640018790000|2021-12-20 16:46:30|||||||||50
1640018800000|2021-12-20 16:46:40|||||||||100
1640018810000|2021-12-20 16:46:50|||||||||50
1640018820000|2021-12-20 16:47:00|||||||||10
1640018850000|2021-12-20 16:47:30|||||||||56
1640018920000|2021-12-20 16:48:40|||||||||54
1640019010000|2021-12-20 16:50:10|||||||||55
1640019050000|2021-12-20 16:50:50|||||||||20
1640019070000|2021-12-20 16:51:10|||||||||2
1640019100000|2021-12-20 16:51:40|||||||||1
1640019130000|2021-12-20 16:52:10|||||||||1
1640019200000|2021-12-20 16:53:20|||||||||79
1640019250000|2021-12-20 16:54:10|||||||||32
1640019270000|2021-12-20 16:54:30|||||||||20
1640019290000|2021-12-20 16:54:50|||||||||20
1640019330000|2021-12-20 16:55:30|||||||||151
1640019370000|2021-12-20 16:56:10|||||||||350
1640019430000|2021-12-20 16:57:10|||||||||15
1640019460000|2021-12-20 16:57:40|||||||||17
1640019480000|2021-12-20 16:58:00|||||||||64
1640019550000|2021-12-20 16:59:10|||||||||200
1640019610000|2021-12-20 17:00:10|||||||||20
1640019650000|2021-12-20 17:00:50|||||||||295
1640019680000|2021-12-20 17:01:20|||||||||25
1640019720000|2021-12-20 17:02:00|||||||||65
1640019740000|2021-12-20 17:02:20|||||||||3
1640019780000|2021-12-20 17:03:00|||||||||23
1640019800000|2021-12-20 17:03:20|||||||||3
1640019820000|2021-12-20 17:03:40|||||||||118
1640019890000|2021-12-20 17:04:50|||||||||29
1640019910000|2021-12-20 17:05:10|||||||||13
1640019950000|2021-12-20 17:05:50|||||||||3
1640020110000|2021-12-20 17:08:30|||||||||9
1640020160000|2021-12-20 17:09:20|||||||||50
1640020220000|2021-12-20 17:10:20|||||||||200
1640020230000|2021-12-20 17:10:30|||||||||13
1640020480000|2021-12-20 17:14:40|||||||||5
1640020700000|2021-12-20 17:18:20|||||||||24
1640020970000|2021-12-20 17:22:50|||||||||7
1640021020000|2021-12-20 17:23:40|||||||||5
1640021200000|2021-12-20 17:26:40|||||||||20
1640021220000|2021-12-20 17:27:00|||||||||20
1640021230000|2021-12-20 17:27:10|||||||||20
1640021270000|2021-12-20 17:27:50|||||||||6
1640021280000|2021-12-20 17:28:00|||||||||1
1640021300000|2021-12-20 17:28:20|||||||||2
1640021320000|2021-12-20 17:28:40|||||||||25
1640021340000|2021-12-20 17:29:00|||||||||3
1640021430000|2021-12-20 17:30:30|||||||||2
1640021520000|2021-12-20 17:32:00|||||||||3
1640021540000|2021-12-20 17:32:20|||||||||11
1640021640000|2021-12-20 17:34:00|||||||||54
1640021650000|2021-12-20 17:34:10|||||||||56
1640021680000|2021-12-20 17:34:40|||||||||1
1640021700000|2021-12-20 17:35:00|||||||||1
1640021840000|2021-12-20 17:37:20|||||||||6
1640021990000|2021-12-20 17:39:50|||||||||1
1640022310000|2021-12-20 17:45:10|||||||||2
1640022400000|2021-12-20 17:46:40|||||||||1
1640022430000|2021-12-20 17:47:10|||||||||2
1640022780000|2021-12-20 17:53:00|||||||||1
1640022910000|2021-12-20 17:55:10|||||||||3
1640022970000|2021-12-20 17:56:10|||||||||20
1640023030000|2021-12-20 17:57:10|||||||||3
1640023170000|2021-12-20 17:59:30|||||||||22
1640023240000|2021-12-20 18:00:40|||||||||1
1640023260000|2021-12-20 18:01:00|||||||||1
1640023450000|2021-12-20 18:04:10|||||||||5
1640023490000|2021-12-20 18:04:50|||||||||1
1640024060000|2021-12-20 18:14:20|||||||||296
1640024080000|2021-12-20 18:14:40|||||||||9
1640024130000|2021-12-20 18:15:30|||||||||10
1640024140000|2021-12-20 18:15:40|||||||||67
1640024260000|2021-12-20 18:17:40|||||||||6
1640024300000|2021-12-20 18:18:20|||||||||36
1640024320000|2021-12-20 18:18:40|||||||||24
1640024330000|2021-12-20 18:18:50|||||||||15
1640024360000|2021-12-20 18:19:20|||||||||1
1640024380000|2021-12-20 18:19:40|||||||||6
1640024400000|2021-12-20 18:20:00|||||||||29
1640024410000|2021-12-20 18:20:10|||||||||49
1640024420000|2021-12-20 18:20:20|||||||||173
1640024460000|2021-12-20 18:21:00|||||||||56
1640024560000|2021-12-20 18:22:40|||||||||6
1640024630000|2021-12-20 18:23:50|||||||||6
1640024640000|2021-12-20 18:24:00|||||||||38
1640024650000|2021-12-20 18:24:10|||||||||12
1640024690000|2021-12-20 18:24:50|||||||||6
1640024750000|2021-12-20 18:25:50|||||||||6
1640024760000|2021-12-20 18:26:00|||||||||26
1640024800000|2021-12-20 18:26:40|||||||||9
1640024860000|2021-12-20 18:27:40|||||||||6
1640024920000|2021-12-20 18:28:40|||||||||6
1640024980000|2021-12-20 18:29:40|||||||||3
1640025040000|2021-12-20 18:30:40|||||||||5
1640025060000|2021-12-20 18:31:00|||||||||21
1640025070000|2021-12-20 18:31:10|||||||||100
1640025090000|2021-12-20 18:31:30|||||||||5
1640025100000|2021-12-20 18:31:40|||||||||47
1640025130000|2021-12-20 18:32:10|||||||||100
1640025140000|2021-12-20 18:32:20|||||||||7
1640025150000|2021-12-20 18:32:30|||||||||43
1640025170000|2021-12-20 18:32:50|||||||||50
1640025180000|2021-12-20 18:33:00|||||||||100
1640025190000|2021-12-20 18:33:10|||||||||7
1640025240000|2021-12-20 18:34:00|||||||||4
1640025280000|2021-12-20 18:34:40|||||||||1
1640025310000|2021-12-20 18:35:10|||||||||1
1640025340000|2021-12-20 18:35:40|||||||||1
1640025370000|2021-12-20 18:36:10|||||||||1
1640025400000|2021-12-20 18:36:40|||||||||1
1640025430000|2021-12-20 18:37:10|||||||||1
1640025460000|2021-12-20 18:37:40|||||||||1
1640025490000|2021-12-20 18:38:10|||||||||1
1640025520000|2021-12-20 18:38:40|||||||||60
1640025550000|2021-12-20 18:39:10|||||||||1
1640025570000|2021-12-20 18:39:30|||||||||1
1640025580000|2021-12-20 18:39:40|||||||||81
1640025590000|2021-12-20 18:39:50|||||||||25
1640026060000|2021-12-20 18:47:40|||||||||16
1640026080000|2021-12-20 18:48:00|||||||||39
1640026180000|2021-12-20 18:49:40|||||||||4
1640026220000|2021-12-20 18:50:20|||||||||39
1640026260000|2021-12-20 18:51:00|||||||||40
1640026280000|2021-12-20 18:51:20|||||||||11
1640026440000|2021-12-20 18:54:00|||||||||6
1640026490000|2021-12-20 18:54:50|||||||||39
1640026510000|2021-12-20 18:55:10|||||||||16
1640026570000|2021-12-20 18:56:10|||||||||23
1640026730000|2021-12-20 18:58:50|||||||||6
1640026760000|2021-12-20 18:59:20|||||||||39
1640026790000|2021-12-20 18:59:50|||||||||40
1640026900000|2021-12-20 19:01:40|||||||||37
1640026980000|2021-12-20 19:03:00|||||||||2
1640027170000|2021-12-20 19:06:10|||||||||46
1640027230000|2021-12-20 19:07:10|||||||||10
1640027300000|2021-12-20 19:08:20|||||||||35
1640027360000|2021-12-20 19:09:20|||||||||3
1640027420000|2021-12-20 19:10:20|||||||||36
1640027470000|2021-12-20 19:11:10|||||||||3
1640027520000|2021-12-20 19:12:00|||||||||36
1640027540000|2021-12-20 19:12:20|||||||||5
1640027590000|2021-12-20 19:13:10|||||||||3
1640027630000|2021-12-20 19:13:50|||||||||31
1640027640000|2021-12-20 19:14:00|||||||||3
1640027700000|2021-12-20 19:15:00|||||||||3
1640027740000|2021-12-20 19:15:40|||||||||52
1640027770000|2021-12-20 19:16:10|||||||||3
1640027850000|2021-12-20 19:17:30|||||||||39
1640027900000|2021-12-20 19:18:20|||||||||42
1640027930000|2021-12-20 19:18:50|||||||||3
1640028060000|2021-12-20 19:21:00|||||||||37
1640028090000|2021-12-20 19:21:30|||||||||75
1640028170000|2021-12-20 19:22:50|||||||||39
1640028180000|2021-12-20 19:23:00|||||||||3
1640028280000|2021-12-20 19:24:40|||||||||146
1640028290000|2021-12-20 19:24:50|||||||||152
1640028300000|2021-12-20 19:25:00|||||||||148
1640028310000|2021-12-20 19:25:10|||||||||7
1640028360000|2021-12-20 19:26:00|||||||||17
1640028420000|2021-12-20 19:27:00|||||||||1
1640028490000|2021-12-20 19:28:10|||||||||36
1640028600000|2021-12-20 19:30:00|||||||||39
1640028710000|2021-12-20 19:31:50|||||||||39
1640028730000|2021-12-20 19:32:10|||||||||41
1640028750000|2021-12-20 19:32:30|||||||||17
1640028930000|2021-12-20 19:35:30|||||||||37
1640028980000|2021-12-20 19:36:20|||||||||43
1640029140000|2021-12-20 19:39:00|||||||||39
1640029210000|2021-12-20 19:40:10|||||||||39
1640029410000|2021-12-20 19:43:30|||||||||32
1640029470000|2021-12-20 19:44:30|||||||||3
1640029480000|2021-12-20 19:44:40|||||||||37
1640029540000|2021-12-20 19:45:40|||||||||25
1640029620000|2021-12-20 19:47:00|||||||||39
1640029680000|2021-12-20 19:48:00|||||||||3
1640029690000|2021-12-20 19:48:10|||||||||71
1640029740000|2021-12-20 19:49:00|||||||||20
1640029910000|2021-12-20 19:51:50|||||||||38
1640029970000|2021-12-20 19:52:50|||||||||3
1640029980000|2021-12-20 19:53:00|||||||||135
1640030040000|2021-12-20 19:54:00|||||||||36
1640030070000|2021-12-20 19:54:30|||||||||3
1640030130000|2021-12-20 19:55:30|||||||||47
1640030170000|2021-12-20 19:56:10|||||||||39
1640030190000|2021-12-20 19:56:30|||||||||32
1640030210000|2021-12-20 19:56:50|||||||||2
1640030220000|2021-12-20 19:57:00|||||||||1
1640030240000|2021-12-20 19:57:20|||||||||3
1640030290000|2021-12-20 19:58:10|||||||||3
1640030340000|2021-12-20 19:59:00|||||||||44
1640030400000|2021-12-20 20:00:00|||||||||15
1640030410000|2021-12-20 20:00:10|||||||||22
1640030420000|2021-12-20 20:00:20|||||||||111
1640030440000|2021-12-20 20:00:40|||||||||59
1640030560000|2021-12-20 20:02:40|||||||||22
1640030580000|2021-12-20 20:03:00|||||||||1
1640030610000|2021-12-20 20:03:30|||||||||39
1640030620000|2021-12-20 20:03:40|||||||||7
1640030640000|2021-12-20 20:04:00|||||||||52
1640030670000|2021-12-20 20:04:30|||||||||27
1640030680000|2021-12-20 20:04:40|||||||||67
1640030690000|2021-12-20 20:04:50|||||||||24
1640030700000|2021-12-20 20:05:00|||||||||10
1640030710000|2021-12-20 20:05:10|||||||||2
1640030730000|2021-12-20 20:05:30|||||||||8
1640030740000|2021-12-20 20:05:40|||||||||1
1640030750000|2021-12-20 20:05:50|||||||||28
1640030780000|2021-12-20 20:06:20|||||||||39
1640030800000|2021-12-20 20:06:40|||||||||6
1640030810000|2021-12-20 20:06:50|||||||||39
1640030840000|2021-12-20 20:07:20|||||||||44
1640030860000|2021-12-20 20:07:40|||||||||10
1640030870000|2021-12-20 20:07:50|||||||||34
1640030900000|2021-12-20 20:08:20|||||||||1
1640030920000|2021-12-20 20:08:40|||||||||77
1640030980000|2021-12-20 20:09:40|||||||||10
1640031050000|2021-12-20 20:10:50|||||||||9
1640031090000|2021-12-20 20:11:30|||||||||7
1640031110000|2021-12-20 20:11:50|||||||||8
1640031140000|2021-12-20 20:12:20|||||||||23
1640031150000|2021-12-20 20:12:30|||||||||4
1640031210000|2021-12-20 20:13:30|||||||||69
1640031280000|2021-12-20 20:14:40|||||||||40
1640031300000|2021-12-20 20:15:00|||||||||10
1640031360000|2021-12-20 20:16:00|||||||||3
1640031380000|2021-12-20 20:16:20|||||||||10
1640031420000|2021-12-20 20:17:00|||||||||39
1640031450000|2021-12-20 20:17:30|||||||||40
1640031480000|2021-12-20 20:18:00|||||||||6
1640031510000|2021-12-20 20:18:30|||||||||6
1640031520000|2021-12-20 20:18:40|||||||||38
1640031550000|2021-12-20 20:19:10|||||||||39
1640031580000|2021-12-20 20:19:40|||||||||39
1640031620000|2021-12-20 20:20:20|||||||||60
1640031640000|2021-12-20 20:20:40|||||||||15
1640031650000|2021-12-20 20:20:50|||||||||25
1640031680000|2021-12-20 20:21:20|||||||||174
1640031700000|2021-12-20 20:21:40|||||||||75
1640031720000|2021-12-20 20:22:00|||||||||3
1640031750000|2021-12-20 20:22:30|||||||||24
1640031780000|2021-12-20 20:23:00|||||||||113
1640031790000|2021-12-20 20:23:10|||||||||38
1640031810000|2021-12-20 20:23:30|||||||||9
1640031850000|2021-12-20 20:24:10|||||||||18
1640031880000|2021-12-20 20:24:40|||||||||39
1640031920000|2021-12-20 20:25:20|||||||||39
1640031940000|2021-12-20 20:25:40|||||||||3
1640031950000|2021-12-20 20:25:50|||||||||72
1640031980000|2021-12-20 20:26:20|||||||||8
1640031990000|2021-12-20 20:26:30|||||||||4
1640032020000|2021-12-20 20:27:00|||||||||39
1640032060000|2021-12-20 20:27:40|||||||||2
1640032070000|2021-12-20 20:27:50|||||||||54
1640032080000|2021-12-20 20:28:00|||||||||2
1640032100000|2021-12-20 20:28:20|||||||||2
1640032120000|2021-12-20 20:28:40|||||||||1
1640032130000|2021-12-20 20:28:50|||||||||53
1640032180000|2021-12-20 20:29:40|||||||||20
1640032200000|2021-12-20 20:30:00|||||||||39
1640032220000|2021-12-20 20:30:20|||||||||38
1640032230000|2021-12-20 20:30:30|||||||||5
1640032280000|2021-12-20 20:31:20|||||||||6
1640032330000|2021-12-20 20:32:10|||||||||3
1640032360000|2021-12-20 20:32:40|||||||||5
1640032370000|2021-12-20 20:32:50|||||||||31
1640032400000|2021-12-20 20:33:20|||||||||13
1640032500000|2021-12-20 20:35:00|||||||||26
1640032530000|2021-12-20 20:35:30|||||||||6
1640032600000|2021-12-20 20:36:40|||||||||57
1640032690000|2021-12-20 20:38:10|||||||||1
1640032700000|2021-12-20 20:38:20|||||||||25
1640032800000|2021-12-20 20:40:00|||||||||39
1640032810000|2021-12-20 20:40:10|||||||||6
1640032890000|2021-12-20 20:41:30|||||||||39
1640032960000|2021-12-20 20:42:40|||||||||37
1640033020000|2021-12-20 20:43:40|||||||||35
1640033100000|2021-12-20 20:45:00|||||||||73
1640033150000|2021-12-20 20:45:50|||||||||19
1640033160000|2021-12-20 20:46:00|||||||||10
1640033180000|2021-12-20 20:46:20|||||||||1
1640033210000|2021-12-20 20:46:50|||||||||67
1640033240000|2021-12-20 20:47:20|||||||||41
1640033250000|2021-12-20 20:47:30|||||||||11
1640033270000|2021-12-20 20:47:50|||||||||1
1640033310000|2021-12-20 20:48:30|||||||||46
1640033320000|2021-12-20 20:48:40|||||||||7
1640033380000|2021-12-20 20:49:40|||||||||32
1640033390000|2021-12-20 20:49:50|||||||||8
1640033400000|2021-12-20 20:50:00|||||||||45
1640033420000|2021-12-20 20:50:20|||||||||19
1640033430000|2021-12-20 20:50:30|||||||||2
1640033490000|2021-12-20 20:51:30|||||||||42
1640033530000|2021-12-20 20:52:10|||||||||36
1640033550000|2021-12-20 20:52:30|||||||||17
1640033560000|2021-12-20 20:52:40|||||||||7
1640033580000|2021-12-20 20:53:00|||||||||7
1640033610000|2021-12-20 20:53:30|||||||||10
1640033620000|2021-12-20 20:53:40|||||||||30
1640033640000|2021-12-20 20:54:00|||||||||52
1640033660000|2021-12-20 20:54:20|||||||||30
1640033670000|2021-12-20 20:54:30|||||||||25
1640033680000|2021-12-20 20:54:40|||||||||31
1640033690000|2021-12-20 20:54:50|||||||||43
1640033760000|2021-12-20 20:56:00|||||||||21
1640033770000|2021-12-20 20:56:10|||||||||8
1640033780000|2021-12-20 20:56:20|||||||||19
1640033820000|2021-12-20 20:57:00|||||||||17
1640033830000|2021-12-20 20:57:10|||||||||22
1640033840000|2021-12-20 20:57:20|||||||||33
1640033850000|2021-12-20 20:57:30|||||||||3
1640033860000|2021-12-20 20:57:40|||||||||1
1640033870000|2021-12-20 20:57:50|||||||||21
1640033880000|2021-12-20 20:58:00|||||||||45
1640033890000|2021-12-20 20:58:10|||||||||4
1640033930000|2021-12-20 20:58:50|||||||||33
1640033940000|2021-12-20 20:59:00|||||||||51
1640033950000|2021-12-20 20:59:10|||||||||137
1640033960000|2021-12-20 20:59:20|||||||||40
1640033970000|2021-12-20 20:59:30|||||||||31
1640033990000|2021-12-20 20:59:50|||||||||18
1640066720000|2021-12-21 06:05:20|||||||||1
1640066960000|2021-12-21 06:09:20|||||||||13
1640070010000|2021-12-21 07:00:10|||||||||7
1640070030000|2021-12-21 07:00:30|||||||||6
1640070080000|2021-12-21 07:01:20|||||||||9
1640070110000|2021-12-21 07:01:50|||||||||43
1640070120000|2021-12-21 07:02:00|||||||||7
1640070200000|2021-12-21 07:03:20|||||||||64
1640070320000|2021-12-21 07:05:20|||||||||1
1640070390000|2021-12-21 07:06:30|||||||||1
1640070410000|2021-12-21 07:06:50|||||||||100
1640070440000|2021-12-21 07:07:20|||||||||94
1640070600000|2021-12-21 07:10:00|||||||||1
1640070690000|2021-12-21 07:11:30|||||||||50
1640070880000|2021-12-21 07:14:40|||||||||7
1640070890000|2021-12-21 07:14:50|||||||||1
1640071050000|2021-12-21 07:17:30|||||||||7
1640071060000|2021-12-21 07:17:40|||||||||13
1640071120000|2021-12-21 07:18:40|||||||||7
1640071140000|2021-12-21 07:19:00|||||||||50
1640071190000|2021-12-21 07:19:50|||||||||14
1640071200000|2021-12-21 07:20:00|||||||||1
1640071220000|2021-12-21 07:20:20|||||||||3
1640071340000|2021-12-21 07:22:20|||||||||5
1640071350000|2021-12-21 07:22:30|||||||||1
1640071360000|2021-12-21 07:22:40|||||||||4
1640071630000|2021-12-21 07:27:10|||||||||5
1640071640000|2021-12-21 07:27:20|||||||||45
1640071880000|2021-12-21 07:31:20|||||||||150
1640072020000|2021-12-21 07:33:40|||||||||2
1640072200000|2021-12-21 07:36:40|||||||||5
1640072210000|2021-12-21 07:36:50|||||||||95
1640072430000|2021-12-21 07:40:30|||||||||3
1640072500000|2021-12-21 07:41:40|||||||||2
1640072530000|2021-12-21 07:42:10|||||||||1
1640072690000|2021-12-21 07:44:50|||||||||123
1640072890000|2021-12-21 07:48:10|||||||||46
1640073000000|2021-12-21 07:50:00|||||||||206
1640073010000|2021-12-21 07:50:10|||||||||3
1640073050000|2021-12-21 07:50:50|||||||||24
1640073140000|2021-12-21 07:52:20|||||||||2
1640073160000|2021-12-21 07:52:40|||||||||4
1640073170000|2021-12-21 07:52:50|||||||||3
1640073180000|2021-12-21 07:53:00|||||||||34
1640073300000|2021-12-21 07:55:00|||||||||16
1640073320000|2021-12-21 07:55:20|||||||||67
1640073360000|2021-12-21 07:56:00|||||||||73
1640073450000|2021-12-21 07:57:30|||||||||21
1640073520000|2021-12-21 07:58:40|||||||||121
1640073550000|2021-12-21 07:59:10|||||||||9
1640073570000|2021-12-21 07:59:30|||||||||214
1640073580000|2021-12-21 07:59:40|||||||||207
1640073590000|2021-12-21 07:59:50|||||||||293
1640073600000|2021-12-21 08:00:00|||||||||181
1640073610000|2021-12-21 08:00:10|||||||||763
1640073620000|2021-12-21 08:00:20|||||||||202
1640073630000|2021-12-21 08:00:30|||||||||21
1640073640000|2021-12-21 08:00:40|||||||||67
1640073650000|2021-12-21 08:00:50|||||||||24
1640073660000|2021-12-21 08:01:00|||||||||207
1640073670000|2021-12-21 08:01:10|||||||||87
1640073680000|2021-12-21 08:01:20|||||||||145
1640073690000|2021-12-21 08:01:30|||||||||129
1640073700000|2021-12-21 08:01:40|||||||||40
1640073710000|2021-12-21 08:01:50|||||||||142
1640073720000|2021-12-21 08:02:00|||||||||101
1640073730000|2021-12-21 08:02:10|||||||||78
1640073740000|2021-12-21 08:02:20|||||||||69
1640073750000|2021-12-21 08:02:30|||||||||45
1640073760000|2021-12-21 08:02:40|||||||||107
1640073780000|2021-12-21 08:03:00|||||||||60
1640073790000|2021-12-21 08:03:10|||||||||3
1640073810000|2021-12-21 08:03:30|||||||||97
1640073820000|2021-12-21 08:03:40|||||||||7
1640073840000|2021-12-21 08:04:00|||||||||46
1640073860000|2021-12-21 08:04:20|||||||||105
1640073880000|2021-12-21 08:04:40|||||||||82
1640073890000|2021-12-21 08:04:50|||||||||15
1640073900000|2021-12-21 08:05:00|||||||||92
1640073910000|2021-12-21 08:05:10|||||||||16
1640073920000|2021-12-21 08:05:20|||||||||27
1640073930000|2021-12-21 08:05:30|||||||||23
1640073940000|2021-12-21 08:05:40|||||||||5
1640073950000|2021-12-21 08:05:50|||||||||72
1640073960000|2021-12-21 08:06:00|||||||||72
1640073970000|2021-12-21 08:06:10|||||||||90
1640073980000|2021-12-21 08:06:20|||||||||13
1640073990000|2021-12-21 08:06:30|||||||||25
1640074000000|2021-12-21 08:06:40|||||||||16
1640074010000|2021-12-21 08:06:50|||||||||25
1640074030000|2021-12-21 08:07:10|||||||||12
1640074040000|2021-12-21 08:07:20|||||||||21
1640074050000|2021-12-21 08:07:30|||||||||16
1640074060000|2021-12-21 08:07:40|||||||||37
1640074080000|2021-12-21 08:08:00|||||||||59
1640074090000|2021-12-21 08:08:10|||||||||20
1640074100000|2021-12-21 08:08:20|||||||||42
1640074110000|2021-12-21 08:08:30|||||||||26
1640074120000|2021-12-21 08:08:40|||||||||16
1640074130000|2021-12-21 08:08:50|||||||||6
1640074140000|2021-12-21 08:09:00|||||||||50
1640074150000|2021-12-21 08:09:10|||||||||5
1640074160000|2021-12-21 08:09:20|||||||||110
1640074170000|2021-12-21 08:09:30|||||||||96
1640074180000|2021-12-21 08:09:40|||||||||39
1640074190000|2021-12-21 08:09:50|||||||||6
1640074200000|2021-12-21 08:10:00|||||||||114
1640074220000|2021-12-21 08:10:20|||||||||1
1640074230000|2021-12-21 08:10:30|||||||||11
1640074240000|2021-12-21 08:10:40|||||||||4
1640074250000|2021-12-21 08:10:50|||||||||1
1640074260000|2021-12-21 08:11:00|||||||||24
1640074280000|2021-12-21 08:11:20|||||||||12
1640074290000|2021-12-21 08:11:30|||||||||55
1640074300000|2021-12-21 08:11:40|||||||||200
1640074320000|2021-12-21 08:12:00|||||||||23
1640074340000|2021-12-21 08:12:20|||||||||1
1640074350000|2021-12-21 08:12:30|||||||||31
1640074360000|2021-12-21 08:12:40|||||||||40
1640074370000|2021-12-21 08:12:50|||||||||2
1640074390000|2021-12-21 08:13:10|||||||||9
1640074400000|2021-12-21 08:13:20|||||||||22
1640074410000|2021-12-21 08:13:30|||||||||2
1640074430000|2021-12-21 08:13:50|||||||||16
1640074440000|2021-12-21 08:14:00|||||||||1
1640074450000|2021-12-21 08:14:10|||||||||3
1640074460000|2021-12-21 08:14:20|||||||||44
1640074500000|2021-12-21 08:15:00|||||||||17
1640074510000|2021-12-21 08:15:10|||||||||3
1640074520000|2021-12-21 08:15:20|||||||||141
1640074530000|2021-12-21 08:15:30|||||||||201
1640074540000|2021-12-21 08:15:40|||||||||2
1640074550000|2021-12-21 08:15:50|||||||||5
1640074560000|2021-12-21 08:16:00|||||||||1
1640074570000|2021-12-21 08:16:10|||||||||4
1640074580000|2021-12-21 08:16:20|||||||||60
1640074590000|2021-12-21 08:16:30|||||||||58
1640074600000|2021-12-21 08:16:40|||||||||24
1640074620000|2021-12-21 08:17:00|||||||||34
1640074630000|2021-12-21 08:17:10|||||||||67
1640074650000|2021-12-21 08:17:30|||||||||1
1640074660000|2021-12-21 08:17:40|||||||||6
1640074670000|2021-12-21 08:17:50|||||||||2
1640074700000|2021-12-21 08:18:20|||||||||14
1640074740000|2021-12-21 08:19:00|||||||||5
1640074760000|2021-12-21 08:19:20|||||||||2
1640074780000|2021-12-21 08:19:40|||||||||15
1640074790000|2021-12-21 08:19:50|||||||||14
1640074830000|2021-12-21 08:20:30|||||||||1
1640074850000|2021-12-21 08:20:50|||||||||192
1640074860000|2021-12-21 08:21:00|||||||||78
1640074880000|2021-12-21 08:21:20|||||||||1
1640074890000|2021-12-21 08:21:30|||||||||2
1640074910000|2021-12-21 08:21:50|||||||||96
1640074930000|2021-12-21 08:22:10|||||||||260
1640074940000|2021-12-21 08:22:20|||||||||9
1640074950000|2021-12-21 08:22:30|||||||||267
1640074960000|2021-12-21 08:22:40|||||||||30
1640074990000|2021-12-21 08:23:10|||||||||3
1640075000000|2021-12-21 08:23:20|||||||||173
1640075010000|2021-12-21 08:23:30|||||||||212
1640075020000|2021-12-21 08:23:40|||||||||36
1640075030000|2021-12-21 08:23:50|||||||||69
1640075040000|2021-12-21 08:24:00|||||||||13
1640075050000|2021-12-21 08:24:10|||||||||4
1640075140000|2021-12-21 08:25:40|||||||||15
1640075160000|2021-12-21 08:26:00|||||||||18
1640075190000|2021-12-21 08:26:30|||||||||2
1640075210000|2021-12-21 08:26:50|||||||||13
1640075220000|2021-12-21 08:27:00|||||||||24
1640075270000|2021-12-21 08:27:50|||||||||60
1640075280000|2021-12-21 08:28:00|||||||||2
1640075320000|2021-12-21 08:28:40|||||||||2
1640075330000|2021-12-21 08:28:50|||||||||13
1640075340000|2021-12-21 08:29:00|||||||||95
1640075350000|2021-12-21 08:29:10|||||||||15
1640075380000|2021-12-21 08:29:40|||||||||12
1640075410000|2021-12-21 08:30:10|||||||||1171
1640075420000|2021-12-21 08:30:20|||||||||185
1640075430000|2021-12-21 08:30:30|||||||||6
1640075440000|2021-12-21 08:30:40|||||||||10
1640075450000|2021-12-21 08:30:50|||||||||5
1640075460000|2021-12-21 08:31:00|||||||||2
1640075490000|2021-12-21 08:31:30|||||||||1
1640075500000|2021-12-21 08:31:40|||||||||70
1640075510000|2021-12-21 08:31:50|||||||||10
1640075550000|2021-12-21 08:32:30|||||||||10
1640075560000|2021-12-21 08:32:40|||||||||2
1640075570000|2021-12-21 08:32:50|||||||||24
1640075580000|2021-12-21 08:33:00|||||||||57
1640075610000|2021-12-21 08:33:30|||||||||2
1640075660000|2021-12-21 08:34:20|||||||||48
1640075670000|2021-12-21 08:34:30|||||||||128
1640075690000|2021-12-21 08:34:50|||||||||70
1640075700000|2021-12-21 08:35:00|||||||||62
1640075710000|2021-12-21 08:35:10|||||||||92
1640075720000|2021-12-21 08:35:20|||||||||167
1640075730000|2021-12-21 08:35:30|||||||||39
1640075740000|2021-12-21 08:35:40|||||||||103
1640075770000|2021-12-21 08:36:10|||||||||4
1640075790000|2021-12-21 08:36:30|||||||||24
1640075820000|2021-12-21 08:37:00|||||||||7
1640075830000|2021-12-21 08:37:10|||||||||20
1640075860000|2021-12-21 08:37:40|||||||||33
1640075870000|2021-12-21 08:37:50|||||||||43
1640075880000|2021-12-21 08:38:00|||||||||70
1640075890000|2021-12-21 08:38:10|||||||||29
1640075920000|2021-12-21 08:38:40|||||||||30
1640075930000|2021-12-21 08:38:50|||||||||656
1640075950000|2021-12-21 08:39:10|||||||||2
1640075960000|2021-12-21 08:39:20|||||||||69
1640075980000|2021-12-21 08:39:40|||||||||19
1640076010000|2021-12-21 08:40:10|||||||||49
1640076020000|2021-12-21 08:40:20|||||||||14
1640076030000|2021-12-21 08:40:30|||||||||17
1640076060000|2021-12-21 08:41:00|||||||||40
1640076080000|2021-12-21 08:41:20|||||||||12
1640076120000|2021-12-21 08:42:00|||||||||16
1640076130000|2021-12-21 08:42:10|||||||||75
1640076150000|2021-12-21 08:42:30|||||||||6
1640076160000|2021-12-21 08:42:40|||||||||36
1640076190000|2021-12-21 08:43:10|||||||||109
1640076220000|2021-12-21 08:43:40|||||||||25
1640076240000|2021-12-21 08:44:00|||||||||8
1640076270000|2021-12-21 08:44:30|||||||||9
1640076300000|2021-12-21 08:45:00|||||||||1
1640076310000|2021-12-21 08:45:10|||||||||18
1640076320000|2021-12-21 08:45:20|||||||||2
1640076330000|2021-12-21 08:45:30|||||||||50
1640076340000|2021-12-21 08:45:40|||||||||4
1640076360000|2021-12-21 08:46:00|||||||||6
1640076390000|2021-12-21 08:46:30|||||||||73
1640076420000|2021-12-21 08:47:00|||||||||10
1640076440000|2021-12-21 08:47:20|||||||||20
1640076460000|2021-12-21 08:47:40|||||||||34
1640076470000|2021-12-21 08:47:50|||||||||28
1640076490000|2021-12-21 08:48:10|||||||||47
1640076510000|2021-12-21 08:48:30|||||||||56
1640076520000|2021-12-21 08:48:40|||||||||17
1640076530000|2021-12-21 08:48:50|||||||||34
1640076550000|2021-12-21 08:49:10|||||||||16
1640076560000|2021-12-21 08:49:20|||||||||6
1640076570000|2021-12-21 08:49:30|||||||||36
1640076590000|2021-12-21 08:49:50|||||||||15
1640076610000|2021-12-21 08:50:10|||||||||70
1640076620000|2021-12-21 08:50:20|||||||||6
1640076630000|2021-12-21 08:50:30|||||||||2
1640076670000|2021-12-21 08:51:10|||||||||40
1640076680000|2021-12-21 08:51:20|||||||||15
1640076690000|2021-12-21 08:51:30|||||||||7
1640076710000|2021-12-21 08:51:50|||||||||35
1640076720000|2021-12-21 08:52:00|||||||||77
1640076730000|2021-12-21 08:52:10|||||||||6
1640076740000|2021-12-21 08:52:20|||||||||2
1640076760000|2021-12-21 08:52:40|||||||||1
1640076790000|2021-12-21 08:53:10|||||||||28
1640076800000|2021-12-21 08:53:20|||||||||191
1640076830000|2021-12-21 08:53:50|||||||||23
1640076840000|2021-12-21 08:54:00|||||||||9
1640076860000|2021-12-21 08:54:20|||||||||405
1640076870000|2021-12-21 08:54:30|||||||||145
1640076880000|2021-12-21 08:54:40|||||||||117
1640076900000|2021-12-21 08:55:00|||||||||170
1640076910000|2021-12-21 08:55:10|||||||||156
1640076920000|2021-12-21 08:55:20|||||||||295
1640076930000|2021-12-21 08:55:30|||||||||36
1640076940000|2021-12-21 08:55:40|||||||||4
1640076950000|2021-12-21 08:55:50|||||||||9
1640076960000|2021-12-21 08:56:00|||||||||89
1640076970000|2021-12-21 08:56:10|||||||||215
1640077000000|2021-12-21 08:56:40|||||||||11
1640077010000|2021-12-21 08:56:50|||||||||67
1640077030000|2021-12-21 08:57:10|||||||||2
1640077040000|2021-12-21 08:57:20|||||||||19
1640077070000|2021-12-21 08:57:50|||||||||3
1640077090000|2021-12-21 08:58:10|||||||||96
1640077100000|2021-12-21 08:58:20|||||||||31
1640077130000|2021-12-21 08:58:50|||||||||199
1640077140000|2021-12-21 08:59:00|||||||||14
1640077150000|2021-12-21 08:59:10|||||||||9
1640077160000|2021-12-21 08:59:20|||||||||77
1640077200000|2021-12-21 09:00:00|||||||||71
1640077210000|2021-12-21 09:00:10|||||||||1
1640077220000|2021-12-21 09:00:20|||||||||9
1640077230000|2021-12-21 09:00:30|||||||||1
1640077250000|2021-12-21 09:00:50|||||||||42
1640077270000|2021-12-21 09:01:10|||||||||14
1640077280000|2021-12-21 09:01:20|||||||||79
1640077290000|2021-12-21 09:01:30|||||||||37
1640077320000|2021-12-21 09:02:00|||||||||12
1640077360000|2021-12-21 09:02:40|||||||||1
1640077390000|2021-12-21 09:03:10|||||||||40
1640077400000|2021-12-21 09:03:20|||||||||292
1640077440000|2021-12-21 09:04:00|||||||||20
1640077450000|2021-12-21 09:04:10|||||||||283
1640077470000|2021-12-21 09:04:30|||||||||7
1640077490000|2021-12-21 09:04:50|||||||||14
1640077500000|2021-12-21 09:05:00|||||||||2
1640077530000|2021-12-21 09:05:30|||||||||38
1640077540000|2021-12-21 09:05:40|||||||||21
1640077550000|2021-12-21 09:05:50|||||||||38
1640077560000|2021-12-21 09:06:00|||||||||25
1640077570000|2021-12-21 09:06:10|||||||||11
1640077590000|2021-12-21 09:06:30|||||||||73
1640077610000|2021-12-21 09:06:50|||||||||2
1640077620000|2021-12-21 09:07:00|||||||||3
1640077670000|2021-12-21 09:07:50|||||||||2
1640077680000|2021-12-21 09:08:00|||||||||2
1640077700000|2021-12-21 09:08:20|||||||||54
1640077720000|2021-12-21 09:08:40|||||||||9
1640077760000|2021-12-21 09:09:20|||||||||13
1640077770000|2021-12-21 09:09:30|||||||||100
1640077780000|2021-12-21 09:09:40|||||||||11
1640077800000|2021-12-21 09:10:00|||||||||85
1640077810000|2021-12-21 09:10:10|||||||||34
1640077860000|2021-12-21 09:11:00|||||||||179
1640077870000|2021-12-21 09:11:10|||||||||110
1640077900000|2021-12-21 09:11:40|||||||||72
1640077910000|2021-12-21 09:11:50|||||||||15
1640077920000|2021-12-21 09:12:00|||||||||7
1640077980000|2021-12-21 09:13:00|||||||||9
1640077990000|2021-12-21 09:13:10|||||||||100
1640078030000|2021-12-21 09:13:50|||||||||100
1640078040000|2021-12-21 09:14:00|||||||||32
1640078050000|2021-12-21 09:14:10|||||||||23
1640078060000|2021-12-21 09:14:20|||||||||349
1640078070000|2021-12-21 09:14:30|||||||||119
1640078080000|2021-12-21 09:14:40|||||||||148
1640078090000|2021-12-21 09:14:50|||||||||136
1640078110000|2021-12-21 09:15:10|||||||||471
1640078120000|2021-12-21 09:15:20|||||||||4
1640078130000|2021-12-21 09:15:30|||||||||302
1640078140000|2021-12-21 09:15:40|||||||||248
1640078150000|2021-12-21 09:15:50|||||||||51
1640078160000|2021-12-21 09:16:00|||||||||67
1640078180000|2021-12-21 09:16:20|||||||||100
1640078190000|2021-12-21 09:16:30|||||||||101
1640078200000|2021-12-21 09:16:40|||||||||47
1640078210000|2021-12-21 09:16:50|||||||||2
1640078220000|2021-12-21 09:17:00|||||||||10
1640078260000|2021-12-21 09:17:40|||||||||48
1640078290000|2021-12-21 09:18:10|||||||||304
1640078300000|2021-12-21 09:18:20|||||||||47
1640078310000|2021-12-21 09:18:30|||||||||32
1640078320000|2021-12-21 09:18:40|||||||||135
1640078330000|2021-12-21 09:18:50|||||||||168
1640078340000|2021-12-21 09:19:00|||||||||110
1640078440000|2021-12-21 09:20:40|||||||||106
1640078450000|2021-12-21 09:20:50|||||||||13
1640078460000|2021-12-21 09:21:00|||||||||247
1640078470000|2021-12-21 09:21:10|||||||||376
1640078500000|2021-12-21 09:21:40|||||||||12
1640078540000|2021-12-21 09:22:20|||||||||14
1640078560000|2021-12-21 09:22:40|||||||||197
1640078570000|2021-12-21 09:22:50|||||||||168
1640078580000|2021-12-21 09:23:00|||||||||34
1640078630000|2021-12-21 09:23:50|||||||||221
1640078640000|2021-12-21 09:24:00|||||||||6
1640078660000|2021-12-21 09:24:20|||||||||10
1640078700000|2021-12-21 09:25:00|||||||||34
1640078710000|2021-12-21 09:25:10|||||||||1
1640078720000|2021-12-21 09:25:20|||||||||23
1640078740000|2021-12-21 09:25:40|||||||||30
1640078750000|2021-12-21 09:25:50|||||||||7
1640078770000|2021-12-21 09:26:10|||||||||2
1640078830000|2021-12-21 09:27:10|||||||||9
1640078940000|2021-12-21 09:29:00|||||||||39
1640078970000|2021-12-21 09:29:30|||||||||2
1640079000000|2021-12-21 09:30:00|||||||||7
1640079100000|2021-12-21 09:31:40|||||||||58
1640079110000|2021-12-21 09:31:50|||||||||1
1640079120000|2021-12-21 09:32:00|||||||||10
1640079130000|2021-12-21 09:32:10|||||||||27
1640079180000|2021-12-21 09:33:00|||||||||7
1640079200000|2021-12-21 09:33:20|||||||||2
1640079260000|2021-12-21 09:34:20|||||||||7
1640079300000|2021-12-21 09:35:00|||||||||33
1640079360000|2021-12-21 09:36:00|||||||||116
1640079390000|2021-12-21 09:36:30|||||||||2
1640079410000|2021-12-21 09:36:50|||||||||8
1640079430000|2021-12-21 09:37:10|||||||||9
1640079440000|2021-12-21 09:37:20|||||||||10
1640079460000|2021-12-21 09:37:40|||||||||426
1640079500000|2021-12-21 09:38:20|||||||||43
1640079510000|2021-12-21 09:38:30|||||||||3
1640079540000|2021-12-21 09:39:00|||||||||39
1640079550000|2021-12-21 09:39:10|||||||||26
1640079570000|2021-12-21 09:39:30|||||||||500
1640079580000|2021-12-21 09:39:40|||||||||141
1640079590000|2021-12-21 09:39:50|||||||||116
1640079600000|2021-12-21 09:40:00|||||||||145
1640079610000|2021-12-21 09:40:10|||||||||3
1640079630000|2021-12-21 09:40:30|||||||||14
1640079640000|2021-12-21 09:40:40|||||||||10
1640079660000|2021-12-21 09:41:00|||||||||7
1640079710000|2021-12-21 09:41:50|||||||||2
1640079720000|2021-12-21 09:42:00|||||||||12
1640079730000|2021-12-21 09:42:10|||||||||3
1640079780000|2021-12-21 09:43:00|||||||||8
1640079800000|2021-12-21 09:43:20|||||||||8
1640079810000|2021-12-21 09:43:30|||||||||2
1640079820000|2021-12-21 09:43:40|||||||||2
1640079840000|2021-12-21 09:44:00|||||||||6
1640079850000|2021-12-21 09:44:10|||||||||53
1640079860000|2021-12-21 09:44:20|||||||||3
1640079870000|2021-12-21 09:44:30|||||||||9
1640079880000|2021-12-21 09:44:40|||||||||4
1640079910000|2021-12-21 09:45:10|||||||||7
1640079920000|2021-12-21 09:45:20|||||||||9
1640079930000|2021-12-21 09:45:30|||||||||4
1640079960000|2021-12-21 09:46:00|||||||||7
1640079990000|2021-12-21 09:46:30|||||||||2
1640080020000|2021-12-21 09:47:00|||||||||7
1640080030000|2021-12-21 09:47:10|||||||||1
1640080040000|2021-12-21 09:47:20|||||||||1
1640080080000|2021-12-21 09:48:00|||||||||27
1640080100000|2021-12-21 09:48:20|||||||||1
1640080110000|2021-12-21 09:48:30|||||||||90
1640080140000|2021-12-21 09:49:00|||||||||106
1640080150000|2021-12-21 09:49:10|||||||||10
1640080160000|2021-12-21 09:49:20|||||||||26
1640080180000|2021-12-21 09:49:40|||||||||1
1640080220000|2021-12-21 09:50:20|||||||||44
1640080250000|2021-12-21 09:50:50|||||||||2
1640080260000|2021-12-21 09:51:00|||||||||7
1640080270000|2021-12-21 09:51:10|||||||||17
1640080310000|2021-12-21 09:51:50|||||||||2
1640080340000|2021-12-21 09:52:20|||||||||48
1640080380000|2021-12-21 09:53:00|||||||||8
1640080390000|2021-12-21 09:53:10|||||||||1
1640080420000|2021-12-21 09:53:40|||||||||2
1640080430000|2021-12-21 09:53:50|||||||||5
1640080440000|2021-12-21 09:54:00|||||||||5
1640080460000|2021-12-21 09:54:20|||||||||6
1640080480000|2021-12-21 09:54:40|||||||||25
1640080490000|2021-12-21 09:54:50|||||||||4
1640080500000|2021-12-21 09:55:00|||||||||6
1640080510000|2021-12-21 09:55:10|||||||||2
1640080530000|2021-12-21 09:55:30|||||||||1
1640080550000|2021-12-21 09:55:50|||||||||2
1640080560000|2021-12-21 09:56:00|||||||||7
1640080570000|2021-12-21 09:56:10|||||||||36
1640080580000|2021-12-21 09:56:20|||||||||28
1640080590000|2021-12-21 09:56:30|||||||||281
1640080600000|2021-12-21 09:56:40|||||||||7
1640080620000|2021-12-21 09:57:00|||||||||8
1640080650000|2021-12-21 09:57:30|||||||||1
1640080680000|2021-12-21 09:58:00|||||||||6
1640080730000|2021-12-21 09:58:50|||||||||7
1640080740000|2021-12-21 09:59:00|||||||||132
1640080750000|2021-12-21 09:59:10|||||||||6
1640080760000|2021-12-21 09:59:20|||||||||5
1640080800000|2021-12-21 10:00:00|||||||||2
1640080830000|2021-12-21 10:00:30|||||||||19
1640080860000|2021-12-21 10:01:00|||||||||12
1640080870000|2021-12-21 10:01:10|||||||||1
1640080880000|2021-12-21 10:01:20|||||||||9
1640080900000|2021-12-21 10:01:40|||||||||18
1640080910000|2021-12-21 10:01:50|||||||||11
1640080920000|2021-12-21 10:02:00|||||||||26
1640080940000|2021-12-21 10:02:20|||||||||13
1640080950000|2021-12-21 10:02:30|||||||||9
1640080980000|2021-12-21 10:03:00|||||||||6
1640081030000|2021-12-21 10:03:50|||||||||1
1640081040000|2021-12-21 10:04:00|||||||||45
1640081090000|2021-12-21 10:04:50|||||||||19
1640081100000|2021-12-21 10:05:00|||||||||8
1640081120000|2021-12-21 10:05:20|||||||||3
1640081160000|2021-12-21 10:06:00|||||||||6
1640081180000|2021-12-21 10:06:20|||||||||208
1640081190000|2021-12-21 10:06:30|||||||||2
1640081200000|2021-12-21 10:06:40|||||||||2
1640081220000|2021-12-21 10:07:00|||||||||7
1640081240000|2021-12-21 10:07:20|||||||||6
1640081250000|2021-12-21 10:07:30|||||||||1
1640081280000|2021-12-21 10:08:00|||||||||6
1640081310000|2021-12-21 10:08:30|||||||||1
1640081340000|2021-12-21 10:09:00|||||||||7
1640081350000|2021-12-21 10:09:10|||||||||1
1640081410000|2021-12-21 10:10:10|||||||||3
1640081450000|2021-12-21 10:10:50|||||||||20
1640081460000|2021-12-21 10:11:00|||||||||11
1640081500000|2021-12-21 10:11:40|||||||||4
1640081510000|2021-12-21 10:11:50|||||||||33
1640081530000|2021-12-21 10:12:10|||||||||1
1640081580000|2021-12-21 10:13:00|||||||||6
1640081590000|2021-12-21 10:13:10|||||||||16
1640081600000|2021-12-21 10:13:20|||||||||18
1640081650000|2021-12-21 10:14:10|||||||||14
1640081680000|2021-12-21 10:14:40|||||||||66
1640081710000|2021-12-21 10:15:10|||||||||272
1640081730000|2021-12-21 10:15:30|||||||||60
1640081760000|2021-12-21 10:16:00|||||||||15
1640081780000|2021-12-21 10:16:20|||||||||46
1640081790000|2021-12-21 10:16:30|||||||||6604
1640081820000|2021-12-21 10:17:00|||||||||1
1640081830000|2021-12-21 10:17:10|||||||||100
1640081860000|2021-12-21 10:17:40|||||||||134
1640081870000|2021-12-21 10:17:50|||||||||2
1640081880000|2021-12-21 10:18:00|||||||||91
1640081900000|2021-12-21 10:18:20|||||||||75
1640081920000|2021-12-21 10:18:40|||||||||2
1640081980000|2021-12-21 10:19:40|||||||||1
1640082000000|2021-12-21 10:20:00|||||||||11
1640082010000|2021-12-21 10:20:10|||||||||55
1640082020000|2021-12-21 10:20:20|||||||||10
1640082040000|2021-12-21 10:20:40|||||||||1
1640082060000|2021-12-21 10:21:00|||||||||7
1640082080000|2021-12-21 10:21:20|||||||||100
1640082090000|2021-12-21 10:21:30|||||||||49
1640082120000|2021-12-21 10:22:00|||||||||7
1640082130000|2021-12-21 10:22:10|||||||||37
1640082140000|2021-12-21 10:22:20|||||||||9
1640082160000|2021-12-21 10:22:40|||||||||5
1640082170000|2021-12-21 10:22:50|||||||||3
1640082180000|2021-12-21 10:23:00|||||||||8
1640082210000|2021-12-21 10:23:30|||||||||16
1640082220000|2021-12-21 10:23:40|||||||||54
1640082240000|2021-12-21 10:24:00|||||||||3
1640082250000|2021-12-21 10:24:10|||||||||30
1640082260000|2021-12-21 10:24:20|||||||||22
1640082270000|2021-12-21 10:24:30|||||||||2
1640082280000|2021-12-21 10:24:40|||||||||2
1640082290000|2021-12-21 10:24:50|||||||||15
1640082320000|2021-12-21 10:25:20|||||||||10
1640082330000|2021-12-21 10:25:30|||||||||56
1640082350000|2021-12-21 10:25:50|||||||||1
1640082360000|2021-12-21 10:26:00|||||||||139
1640082370000|2021-12-21 10:26:10|||||||||7
1640082380000|2021-12-21 10:26:20|||||||||36
1640082390000|2021-12-21 10:26:30|||||||||2
1640082420000|2021-12-21 10:27:00|||||||||8
1640082430000|2021-12-21 10:27:10|||||||||25
1640082470000|2021-12-21 10:27:50|||||||||1
1640082480000|2021-12-21 10:28:00|||||||||11
1640082520000|2021-12-21 10:28:40|||||||||44
1640082530000|2021-12-21 10:28:50|||||||||36
1640082580000|2021-12-21 10:29:40|||||||||33
1640082610000|2021-12-21 10:30:10|||||||||296
1640082620000|2021-12-21 10:30:20|||||||||1
1640082660000|2021-12-21 10:31:00|||||||||34
1640082670000|2021-12-21 10:31:10|||||||||1
1640082730000|2021-12-21 10:32:10|||||||||13
1640082740000|2021-12-21 10:32:20|||||||||1
1640082750000|2021-12-21 10:32:30|||||||||152
1640082770000|2021-12-21 10:32:50|||||||||1
1640082810000|2021-12-21 10:33:30|||||||||1
1640082830000|2021-12-21 10:33:50|||||||||3
1640082850000|2021-12-21 10:34:10|||||||||1
1640082890000|2021-12-21 10:34:50|||||||||1
1640082900000|2021-12-21 10:35:00|||||||||41
1640082910000|2021-12-21 10:35:10|||||||||6
1640082930000|2021-12-21 10:35:30|||||||||56
1640082950000|2021-12-21 10:35:50|||||||||17
1640082960000|2021-12-21 10:36:00|||||||||7
1640082970000|2021-12-21 10:36:10|||||||||1
1640082980000|2021-12-21 10:36:20|||||||||2
1640083010000|2021-12-21 10:36:50|||||||||13
1640083050000|2021-12-21 10:37:30|||||||||8
1640083080000|2021-12-21 10:38:00|||||||||7
1640083090000|2021-12-21 10:38:10|||||||||36
1640083100000|2021-12-21 10:38:20|||||||||20
1640083110000|2021-12-21 10:38:30|||||||||1
1640083140000|2021-12-21 10:39:00|||||||||6
1640083190000|2021-12-21 10:39:50|||||||||1
1640083230000|2021-12-21 10:40:30|||||||||1
1640083270000|2021-12-21 10:41:10|||||||||314
1640083310000|2021-12-21 10:41:50|||||||||1
1640083320000|2021-12-21 10:42:00|||||||||168
1640083340000|2021-12-21 10:42:20|||||||||1
1640083350000|2021-12-21 10:42:30|||||||||76
1640083360000|2021-12-21 10:42:40|||||||||36
1640083370000|2021-12-21 10:42:50|||||||||9
1640083420000|2021-12-21 10:43:40|||||||||15
1640083440000|2021-12-21 10:44:00|||||||||6
1640083450000|2021-12-21 10:44:10|||||||||2
1640083500000|2021-12-21 10:45:00|||||||||1
1640083530000|2021-12-21 10:45:30|||||||||82
1640083570000|2021-12-21 10:46:10|||||||||57
1640083610000|2021-12-21 10:46:50|||||||||1
1640083640000|2021-12-21 10:47:20|||||||||465
1640083650000|2021-12-21 10:47:30|||||||||4
1640083670000|2021-12-21 10:47:50|||||||||1
1640083690000|2021-12-21 10:48:10|||||||||111
1640083700000|2021-12-21 10:48:20|||||||||43
1640083740000|2021-12-21 10:49:00|||||||||40
1640083750000|2021-12-21 10:49:10|||||||||6
1640083800000|2021-12-21 10:50:00|||||||||251
1640083820000|2021-12-21 10:50:20|||||||||22
1640083880000|2021-12-21 10:51:20|||||||||1
1640083920000|2021-12-21 10:52:00|||||||||303
1640083950000|2021-12-21 10:52:30|||||||||1
1640083980000|2021-12-21 10:53:00|||||||||9
1640083990000|2021-12-21 10:53:10|||||||||1
1640084010000|2021-12-21 10:53:30|||||||||1
1640084030000|2021-12-21 10:53:50|||||||||1
1640084050000|2021-12-21 10:54:10|||||||||15
1640084100000|2021-12-21 10:55:00|||||||||1
1640084120000|2021-12-21 10:55:20|||||||||4
1640084130000|2021-12-21 10:55:30|||||||||1
1640084140000|2021-12-21 10:55:40|||||||||3
1640084150000|2021-12-21 10:55:50|||||||||30
1640084180000|2021-12-21 10:56:20|||||||||7
1640084190000|2021-12-21 10:56:30|||||||||3
1640084220000|2021-12-21 10:57:00|||||||||19
1640084230000|2021-12-21 10:57:10|||||||||1
1640084290000|2021-12-21 10:58:10|||||||||1
1640084310000|2021-12-21 10:58:30|||||||||35
1640084370000|2021-12-21 10:59:30|||||||||1
1640084380000|2021-12-21 10:59:40|||||||||18
1640084390000|2021-12-21 10:59:50|||||||||3
1640084400000|2021-12-21 11:00:00|||||||||2
1640084450000|2021-12-21 11:00:50|||||||||1
1640084460000|2021-12-21 11:01:00|||||||||21
1640084480000|2021-12-21 11:01:20|||||||||1
1640084490000|2021-12-21 11:01:30|||||||||24
1640084500000|2021-12-21 11:01:40|||||||||2
1640084520000|2021-12-21 11:02:00|||||||||13
1640084540000|2021-12-21 11:02:20|||||||||1
1640084600000|2021-12-21 11:03:20|||||||||1
1640084610000|2021-12-21 11:03:30|||||||||12
1640084630000|2021-12-21 11:03:50|||||||||11
1640084670000|2021-12-21 11:04:30|||||||||1
1640084710000|2021-12-21 11:05:10|||||||||1
1640084740000|2021-12-21 11:05:40|||||||||66
1640084790000|2021-12-21 11:06:30|||||||||1
1640084830000|2021-12-21 11:07:10|||||||||1
1640084860000|2021-12-21 11:07:40|||||||||88
1640084880000|2021-12-21 11:08:00|||||||||56
1640084910000|2021-12-21 11:08:30|||||||||16
1640084920000|2021-12-21 11:08:40|||||||||2
1640084930000|2021-12-21 11:08:50|||||||||52
1640084940000|2021-12-21 11:09:00|||||||||2
1640084980000|2021-12-21 11:09:40|||||||||87
1640084990000|2021-12-21 11:09:50|||||||||3
1640085000000|2021-12-21 11:10:00|||||||||10
1640085010000|2021-12-21 11:10:10|||||||||102
1640085040000|2021-12-21 11:10:40|||||||||13
1640085050000|2021-12-21 11:10:50|||||||||3
1640085070000|2021-12-21 11:11:10|||||||||102
1640085090000|2021-12-21 11:11:30|||||||||103
1640085120000|2021-12-21 11:12:00|||||||||10
1640085130000|2021-12-21 11:12:10|||||||||1
1640085140000|2021-12-21 11:12:20|||||||||8
1640085150000|2021-12-21 11:12:30|||||||||102
1640085170000|2021-12-21 11:12:50|||||||||12
1640085180000|2021-12-21 11:13:00|||||||||6
1640085240000|2021-12-21 11:14:00|||||||||1
1640085260000|2021-12-21 11:14:20|||||||||19
1640085280000|2021-12-21 11:14:40|||||||||1
1640085300000|2021-12-21 11:15:00|||||||||8
1640085310000|2021-12-21 11:15:10|||||||||2
1640085320000|2021-12-21 11:15:20|||||||||5
1640085340000|2021-12-21 11:15:40|||||||||12
1640085360000|2021-12-21 11:16:00|||||||||84
1640085380000|2021-12-21 11:16:20|||||||||112
1640085390000|2021-12-21 11:16:30|||||||||10
1640085420000|2021-12-21 11:17:00|||||||||9
1640085460000|2021-12-21 11:17:40|||||||||30
1640085510000|2021-12-21 11:18:30|||||||||1
1640085550000|2021-12-21 11:19:10|||||||||1
1640085590000|2021-12-21 11:19:50|||||||||44
1640085600000|2021-12-21 11:20:00|||||||||8
1640085620000|2021-12-21 11:20:20|||||||||1
1640085650000|2021-12-21 11:20:50|||||||||3
1640085660000|2021-12-21 11:21:00|||||||||6
1640085680000|2021-12-21 11:21:20|||||||||1
1640085690000|2021-12-21 11:21:30|||||||||200
1640085720000|2021-12-21 11:22:00|||||||||13
1640085730000|2021-12-21 11:22:10|||||||||7
1640085750000|2021-12-21 11:22:30|||||||||12
1640085760000|2021-12-21 11:22:40|||||||||9
1640085770000|2021-12-21 11:22:50|||||||||11
1640085810000|2021-12-21 11:23:30|||||||||1
1640085850000|2021-12-21 11:24:10|||||||||1
1640085870000|2021-12-21 11:24:30|||||||||34
1640085890000|2021-12-21 11:24:50|||||||||13
1640085920000|2021-12-21 11:25:20|||||||||6
1640085930000|2021-12-21 11:25:30|||||||||13
1640085960000|2021-12-21 11:26:00|||||||||6
1640085970000|2021-12-21 11:26:10|||||||||1
1640085980000|2021-12-21 11:26:20|||||||||17
1640086030000|2021-12-21 11:27:10|||||||||64
1640086040000|2021-12-21 11:27:20|||||||||60
1640086060000|2021-12-21 11:27:40|||||||||9
1640086070000|2021-12-21 11:27:50|||||||||2
1640086080000|2021-12-21 11:28:00|||||||||27
1640086110000|2021-12-21 11:28:30|||||||||1
1640086120000|2021-12-21 11:28:40|||||||||2
1640086150000|2021-12-21 11:29:10|||||||||136
1640086190000|2021-12-21 11:29:50|||||||||132
1640086200000|2021-12-21 11:30:00|||||||||42
1640086230000|2021-12-21 11:30:30|||||||||20
1640086250000|2021-12-21 11:30:50|||||||||3
1640086260000|2021-12-21 11:31:00|||||||||1
1640086310000|2021-12-21 11:31:50|||||||||13
1640086320000|2021-12-21 11:32:00|||||||||7
1640086330000|2021-12-21 11:32:10|||||||||222
1640086340000|2021-12-21 11:32:20|||||||||1
1640086350000|2021-12-21 11:32:30|||||||||461
1640086360000|2021-12-21 11:32:40|||||||||8
1640086370000|2021-12-21 11:32:50|||||||||11
1640086380000|2021-12-21 11:33:00|||||||||1
1640086420000|2021-12-21 11:33:40|||||||||1
1640086430000|2021-12-21 11:33:50|||||||||123
1640086440000|2021-12-21 11:34:00|||||||||120
1640086460000|2021-12-21 11:34:20|||||||||259
1640086470000|2021-12-21 11:34:30|||||||||71
1640086500000|2021-12-21 11:35:00|||||||||1
1640086520000|2021-12-21 11:35:20|||||||||19
1640086530000|2021-12-21 11:35:30|||||||||10
1640086550000|2021-12-21 11:35:50|||||||||4
1640086560000|2021-12-21 11:36:00|||||||||6
1640086570000|2021-12-21 11:36:10|||||||||1
1640086580000|2021-12-21 11:36:20|||||||||1
1640086630000|2021-12-21 11:37:10|||||||||1
1640086660000|2021-12-21 11:37:40|||||||||15
1640086670000|2021-12-21 11:37:50|||||||||23
1640086690000|2021-12-21 11:38:10|||||||||1
1640086730000|2021-12-21 11:38:50|||||||||1
1640086760000|2021-12-21 11:39:20|||||||||1
1640086800000|2021-12-21 11:40:00|||||||||1
1640086820000|2021-12-21 11:40:20|||||||||3
1640086840000|2021-12-21 11:40:40|||||||||1
1640086880000|2021-12-21 11:41:20|||||||||1
1640086900000|2021-12-21 11:41:40|||||||||60
1640086920000|2021-12-21 11:42:00|||||||||1
1640086960000|2021-12-21 11:42:40|||||||||1
1640086990000|2021-12-21 11:43:10|||||||||27
1640087030000|2021-12-21 11:43:50|||||||||1
1640087040000|2021-12-21 11:44:00|||||||||18
1640087090000|2021-12-21 11:44:50|||||||||36
1640087110000|2021-12-21 11:45:10|||||||||24
1640087180000|2021-12-21 11:46:20|||||||||8
1640087190000|2021-12-21 11:46:30|||||||||1
1640087200000|2021-12-21 11:46:40|||||||||26
1640087250000|2021-12-21 11:47:30|||||||||6
1640087260000|2021-12-21 11:47:40|||||||||1
1640087300000|2021-12-21 11:48:20|||||||||1
1640087330000|2021-12-21 11:48:50|||||||||8
1640087340000|2021-12-21 11:49:00|||||||||6
1640087360000|2021-12-21 11:49:20|||||||||1
1640087390000|2021-12-21 11:49:50|||||||||342
1640087450000|2021-12-21 11:50:50|||||||||1
1640087490000|2021-12-21 11:51:30|||||||||1
1640087520000|2021-12-21 11:52:00|||||||||41
1640087540000|2021-12-21 11:52:20|||||||||169
1640087600000|2021-12-21 11:53:20|||||||||1
1640087610000|2021-12-21 11:53:30|||||||||12
1640087640000|2021-12-21 11:54:00|||||||||12
1640087680000|2021-12-21 11:54:40|||||||||1
1640087690000|2021-12-21 11:54:50|||||||||4
1640087720000|2021-12-21 11:55:20|||||||||8
1640087730000|2021-12-21 11:55:30|||||||||97
1640087750000|2021-12-21 11:55:50|||||||||1
1640087760000|2021-12-21 11:56:00|||||||||6
1640087770000|2021-12-21 11:56:10|||||||||10
1640087830000|2021-12-21 11:57:10|||||||||1
1640087840000|2021-12-21 11:57:20|||||||||7
1640087870000|2021-12-21 11:57:50|||||||||1
1640087880000|2021-12-21 11:58:00|||||||||4
1640087890000|2021-12-21 11:58:10|||||||||3
1640087940000|2021-12-21 11:59:00|||||||||1
1640087980000|2021-12-21 11:59:40|||||||||1
1640087990000|2021-12-21 11:59:50|||||||||13
1640088020000|2021-12-21 12:00:20|||||||||1
1640088060000|2021-12-21 12:01:00|||||||||1
1640088100000|2021-12-21 12:01:40|||||||||1
1640088120000|2021-12-21 12:02:00|||||||||60
1640088170000|2021-12-21 12:02:50|||||||||1
1640088210000|2021-12-21 12:03:30|||||||||1
1640088230000|2021-12-21 12:03:50|||||||||57
1640088280000|2021-12-21 12:04:40|||||||||1
1640088320000|2021-12-21 12:05:20|||||||||1
1640088330000|2021-12-21 12:05:30|||||||||40
1640088360000|2021-12-21 12:06:00|||||||||1
1640088380000|2021-12-21 12:06:20|||||||||350
1640088400000|2021-12-21 12:06:40|||||||||1
1640088440000|2021-12-21 12:07:20|||||||||1
1640088480000|2021-12-21 12:08:00|||||||||1
1640088510000|2021-12-21 12:08:30|||||||||1
1640088550000|2021-12-21 12:09:10|||||||||1
1640088600000|2021-12-21 12:10:00|||||||||1
1640088620000|2021-12-21 12:10:20|||||||||1
1640088630000|2021-12-21 12:10:30|||||||||1
1640088660000|2021-12-21 12:11:00|||||||||1
1640088700000|2021-12-21 12:11:40|||||||||1
1640088750000|2021-12-21 12:12:30|||||||||1
1640088780000|2021-12-21 12:13:00|||||||||1
1640088790000|2021-12-21 12:13:10|||||||||8
1640088800000|2021-12-21 12:13:20|||||||||52
1640088810000|2021-12-21 12:13:30|||||||||28
1640088820000|2021-12-21 12:13:40|||||||||1
1640088850000|2021-12-21 12:14:10|||||||||21
1640088860000|2021-12-21 12:14:20|||||||||6
1640088870000|2021-12-21 12:14:30|||||||||3
1640088920000|2021-12-21 12:15:20|||||||||4
1640088930000|2021-12-21 12:15:30|||||||||62
1640088940000|2021-12-21 12:15:40|||||||||3
1640088950000|2021-12-21 12:15:50|||||||||25
1640088960000|2021-12-21 12:16:00|||||||||127
1640089010000|2021-12-21 12:16:50|||||||||1
1640089020000|2021-12-21 12:17:00|||||||||50
1640089040000|2021-12-21 12:17:20|||||||||1
1640089080000|2021-12-21 12:18:00|||||||||1
1640089090000|2021-12-21 12:18:10|||||||||175
1640089120000|2021-12-21 12:18:40|||||||||1
1640089140000|2021-12-21 12:19:00|||||||||4
1640089160000|2021-12-21 12:19:20|||||||||1
1640089170000|2021-12-21 12:19:30|||||||||81
1640089180000|2021-12-21 12:19:40|||||||||2
1640089230000|2021-12-21 12:20:30|||||||||1
1640089270000|2021-12-21 12:21:10|||||||||1
1640089320000|2021-12-21 12:22:00|||||||||1
1640089330000|2021-12-21 12:22:10|||||||||1
1640089350000|2021-12-21 12:22:30|||||||||5
1640089380000|2021-12-21 12:23:00|||||||||117
1640089400000|2021-12-21 12:23:20|||||||||238
1640089410000|2021-12-21 12:23:30|||||||||227
1640089420000|2021-12-21 12:23:40|||||||||100
1640089440000|2021-12-21 12:24:00|||||||||67
1640089500000|2021-12-21 12:25:00|||||||||184
1640089510000|2021-12-21 12:25:10|||||||||1
1640089520000|2021-12-21 12:25:20|||||||||3
1640089560000|2021-12-21 12:26:00|||||||||50
1640089580000|2021-12-21 12:26:20|||||||||1
1640089590000|2021-12-21 12:26:30|||||||||102
1640089610000|2021-12-21 12:26:50|||||||||1
1640089620000|2021-12-21 12:27:00|||||||||3
1640089650000|2021-12-21 12:27:30|||||||||12
1640089670000|2021-12-21 12:27:50|||||||||2
1640089730000|2021-12-21 12:28:50|||||||||1
1640089770000|2021-12-21 12:29:30|||||||||2
1640089800000|2021-12-21 12:30:00|||||||||1
1640089840000|2021-12-21 12:30:40|||||||||393
1640089880000|2021-12-21 12:31:20|||||||||1
1640089920000|2021-12-21 12:32:00|||||||||1
1640089960000|2021-12-21 12:32:40|||||||||1
1640089990000|2021-12-21 12:33:10|||||||||1
1640090000000|2021-12-21 12:33:20|||||||||4
1640090030000|2021-12-21 12:33:50|||||||||4
1640090050000|2021-12-21 12:34:10|||||||||4
1640090080000|2021-12-21 12:34:40|||||||||7
1640090100000|2021-12-21 12:35:00|||||||||1
1640090110000|2021-12-21 12:35:10|||||||||1
1640090150000|2021-12-21 12:35:50|||||||||1
1640090190000|2021-12-21 12:36:30|||||||||1
1640090220000|2021-12-21 12:37:00|||||||||1
1640090230000|2021-12-21 12:37:10|||||||||7
1640090260000|2021-12-21 12:37:40|||||||||2
1640090300000|2021-12-21 12:38:20|||||||||1
1640090340000|2021-12-21 12:39:00|||||||||1
1640090370000|2021-12-21 12:39:30|||||||||1
1640090390000|2021-12-21 12:39:50|||||||||28
1640090410000|2021-12-21 12:40:10|||||||||1
1640090430000|2021-12-21 12:40:30|||||||||3
1640090460000|2021-12-21 12:41:00|||||||||1
1640090490000|2021-12-21 12:41:30|||||||||1
1640090530000|2021-12-21 12:42:10|||||||||1
1640090560000|2021-12-21 12:42:40|||||||||1
1640090580000|2021-12-21 12:43:00|||||||||1
1640090600000|2021-12-21 12:43:20|||||||||1
1640090630000|2021-12-21 12:43:50|||||||||1
1640090660000|2021-12-21 12:44:20|||||||||1
1640090720000|2021-12-21 12:45:20|||||||||1
1640090750000|2021-12-21 12:45:50|||||||||1
1640090790000|2021-12-21 12:46:30|||||||||5
1640090830000|2021-12-21 12:47:10|||||||||1
1640090860000|2021-12-21 12:47:40|||||||||101
1640090880000|2021-12-21 12:48:00|||||||||9
1640090910000|2021-12-21 12:48:30|||||||||1
1640090940000|2021-12-21 12:49:00|||||||||1
1640090980000|2021-12-21 12:49:40|||||||||1
1640091020000|2021-12-21 12:50:20|||||||||1
1640091030000|2021-12-21 12:50:30|||||||||2
1640091060000|2021-12-21 12:51:00|||||||||133
1640091100000|2021-12-21 12:51:40|||||||||1
1640091130000|2021-12-21 12:52:10|||||||||1
1640091170000|2021-12-21 12:52:50|||||||||1
1640091180000|2021-12-21 12:53:00|||||||||442
1640091190000|2021-12-21 12:53:10|||||||||36
1640091240000|2021-12-21 12:54:00|||||||||7
1640091250000|2021-12-21 12:54:10|||||||||1
1640091290000|2021-12-21 12:54:50|||||||||1
1640091320000|2021-12-21 12:55:20|||||||||1
1640091360000|2021-12-21 12:56:00|||||||||1
1640091400000|2021-12-21 12:56:40|||||||||1
1640091430000|2021-12-21 12:57:10|||||||||1
1640091440000|2021-12-21 12:57:20|||||||||107
1640091460000|2021-12-21 12:57:40|||||||||34
1640091480000|2021-12-21 12:58:00|||||||||1
1640091510000|2021-12-21 12:58:30|||||||||1
1640091540000|2021-12-21 12:59:00|||||||||2
1640091590000|2021-12-21 12:59:50|||||||||1
1640091600000|2021-12-21 13:00:00|||||||||1
1640091630000|2021-12-21 13:00:30|||||||||1
1640091650000|2021-12-21 13:00:50|||||||||7
1640091660000|2021-12-21 13:01:00|||||||||10
1640091670000|2021-12-21 13:01:10|||||||||28
1640091680000|2021-12-21 13:01:20|||||||||42
1640091700000|2021-12-21 13:01:40|||||||||1
1640091710000|2021-12-21 13:01:50|||||||||51
1640091720000|2021-12-21 13:02:00|||||||||20
1640091780000|2021-12-21 13:03:00|||||||||2
1640091820000|2021-12-21 13:03:40|||||||||1
1640091840000|2021-12-21 13:04:00|||||||||1
1640091860000|2021-12-21 13:04:20|||||||||1
1640091870000|2021-12-21 13:04:30|||||||||1
1640091890000|2021-12-21 13:04:50|||||||||1
1640091930000|2021-12-21 13:05:30|||||||||1
1640091950000|2021-12-21 13:05:50|||||||||163
1640091990000|2021-12-21 13:06:30|||||||||224
1640092010000|2021-12-21 13:06:50|||||||||1
1640092050000|2021-12-21 13:07:30|||||||||1
1640092090000|2021-12-21 13:08:10|||||||||1
1640092120000|2021-12-21 13:08:40|||||||||1
1640092160000|2021-12-21 13:09:20|||||||||1
1640092190000|2021-12-21 13:09:50|||||||||115
1640092200000|2021-12-21 13:10:00|||||||||529
1640092240000|2021-12-21 13:10:40|||||||||1
1640092260000|2021-12-21 13:11:00|||||||||104
1640092280000|2021-12-21 13:11:20|||||||||1
1640092310000|2021-12-21 13:11:50|||||||||1
1640092340000|2021-12-21 13:12:20|||||||||15
1640092360000|2021-12-21 13:12:40|||||||||10
1640092380000|2021-12-21 13:13:00|||||||||10
1640092430000|2021-12-21 13:13:50|||||||||1
1640092440000|2021-12-21 13:14:00|||||||||49
1640092470000|2021-12-21 13:14:30|||||||||1
1640092510000|2021-12-21 13:15:10|||||||||1
1640092520000|2021-12-21 13:15:20|||||||||143
1640092550000|2021-12-21 13:15:50|||||||||22
1640092560000|2021-12-21 13:16:00|||||||||83
1640092590000|2021-12-21 13:16:30|||||||||20
1640092660000|2021-12-21 13:17:40|||||||||1
1640092690000|2021-12-21 13:18:10|||||||||1
1640092730000|2021-12-21 13:18:50|||||||||1
1640092760000|2021-12-21 13:19:20|||||||||52
1640092770000|2021-12-21 13:19:30|||||||||2
1640092790000|2021-12-21 13:19:50|||||||||9
1640092810000|2021-12-21 13:20:10|||||||||2
1640092840000|2021-12-21 13:20:40|||||||||1
1640092880000|2021-12-21 13:21:20|||||||||51
1640092900000|2021-12-21 13:21:40|||||||||100
1640092920000|2021-12-21 13:22:00|||||||||1
1640092930000|2021-12-21 13:22:10|||||||||1
1640092960000|2021-12-21 13:22:40|||||||||59
1640092970000|2021-12-21 13:22:50|||||||||1
1640092980000|2021-12-21 13:23:00|||||||||3
1640093000000|2021-12-21 13:23:20|||||||||20
1640093030000|2021-12-21 13:23:50|||||||||1
1640093040000|2021-12-21 13:24:00|||||||||17
1640093050000|2021-12-21 13:24:10|||||||||32
1640093060000|2021-12-21 13:24:20|||||||||18
1640093110000|2021-12-21 13:25:10|||||||||1
1640093120000|2021-12-21 13:25:20|||||||||3
1640093160000|2021-12-21 13:26:00|||||||||1
1640093190000|2021-12-21 13:26:30|||||||||1
1640093230000|2021-12-21 13:27:10|||||||||1
1640093270000|2021-12-21 13:27:50|||||||||1
1640093280000|2021-12-21 13:28:00|||||||||1
1640093300000|2021-12-21 13:28:20|||||||||1
1640093340000|2021-12-21 13:29:00|||||||||2
1640093370000|2021-12-21 13:29:30|||||||||22
1640093380000|2021-12-21 13:29:40|||||||||1
1640093420000|2021-12-21 13:30:20|||||||||1
1640093430000|2021-12-21 13:30:30|||||||||2
1640093440000|2021-12-21 13:30:40|||||||||192
1640093450000|2021-12-21 13:30:50|||||||||1
1640093460000|2021-12-21 13:31:00|||||||||72
1640093520000|2021-12-21 13:32:00|||||||||6
1640093530000|2021-12-21 13:32:10|||||||||1
1640093540000|2021-12-21 13:32:20|||||||||9
1640093550000|2021-12-21 13:32:30|||||||||13
1640093580000|2021-12-21 13:33:00|||||||||6
1640093600000|2021-12-21 13:33:20|||||||||1
1640093650000|2021-12-21 13:34:10|||||||||1
1640093670000|2021-12-21 13:34:30|||||||||7
1640093680000|2021-12-21 13:34:40|||||||||1
1640093690000|2021-12-21 13:34:50|||||||||815
1640093700000|2021-12-21 13:35:00|||||||||2
1640093710000|2021-12-21 13:35:10|||||||||1
1640093750000|2021-12-21 13:35:50|||||||||6
1640093800000|2021-12-21 13:36:40|||||||||1
1640093840000|2021-12-21 13:37:20|||||||||6
1640093850000|2021-12-21 13:37:30|||||||||534
1640093870000|2021-12-21 13:37:50|||||||||4
1640093910000|2021-12-21 13:38:30|||||||||1
1640093950000|2021-12-21 13:39:10|||||||||1
1640093980000|2021-12-21 13:39:40|||||||||1
1640094030000|2021-12-21 13:40:30|||||||||1
1640094070000|2021-12-21 13:41:10|||||||||37
1640094100000|2021-12-21 13:41:40|||||||||1
1640094140000|2021-12-21 13:42:20|||||||||1
1640094180000|2021-12-21 13:43:00|||||||||1
1640094210000|2021-12-21 13:43:30|||||||||1
1640094240000|2021-12-21 13:44:00|||||||||10
1640094250000|2021-12-21 13:44:10|||||||||33
1640094280000|2021-12-21 13:44:40|||||||||163
1640094300000|2021-12-21 13:45:00|||||||||1
1640094310000|2021-12-21 13:45:10|||||||||30
1640094320000|2021-12-21 13:45:20|||||||||101
1640094330000|2021-12-21 13:45:30|||||||||3
1640094350000|2021-12-21 13:45:50|||||||||20
1640094360000|2021-12-21 13:46:00|||||||||24
1640094380000|2021-12-21 13:46:20|||||||||1
1640094410000|2021-12-21 13:46:50|||||||||20
1640094440000|2021-12-21 13:47:20|||||||||1
1640094450000|2021-12-21 13:47:30|||||||||9
1640094470000|2021-12-21 13:47:50|||||||||10
1640094480000|2021-12-21 13:48:00|||||||||1
1640094500000|2021-12-21 13:48:20|||||||||1
1640094520000|2021-12-21 13:48:40|||||||||1
1640094550000|2021-12-21 13:49:10|||||||||1
1640094590000|2021-12-21 13:49:50|||||||||1
1640094600000|2021-12-21 13:50:00|||||||||30
1640094630000|2021-12-21 13:50:30|||||||||1
1640094670000|2021-12-21 13:51:10|||||||||1
1640094680000|2021-12-21 13:51:20|||||||||18
1640094690000|2021-12-21 13:51:30|||||||||8
1640094730000|2021-12-21 13:52:10|||||||||51
1640094770000|2021-12-21 13:52:50|||||||||1
1640094790000|2021-12-21 13:53:10|||||||||1
1640094810000|2021-12-21 13:53:30|||||||||352
1640094850000|2021-12-21 13:54:10|||||||||2
1640094860000|2021-12-21 13:54:20|||||||||1
1640094900000|2021-12-21 13:55:00|||||||||1
1640094940000|2021-12-21 13:55:40|||||||||1
1640094970000|2021-12-21 13:56:10|||||||||1
1640095010000|2021-12-21 13:56:50|||||||||1
1640095020000|2021-12-21 13:57:00|||||||||467
1640095040000|2021-12-21 13:57:20|||||||||109
1640095060000|2021-12-21 13:57:40|||||||||199
1640095080000|2021-12-21 13:58:00|||||||||6
1640095090000|2021-12-21 13:58:10|||||||||10
1640095110000|2021-12-21 13:58:30|||||||||16
1640095150000|2021-12-21 13:59:10|||||||||1
1640095160000|2021-12-21 13:59:20|||||||||1
1640095180000|2021-12-21 13:59:40|||||||||17
1640095200000|2021-12-21 14:00:00|||||||||8
1640095240000|2021-12-21 14:00:40|||||||||1
1640095260000|2021-12-21 14:01:00|||||||||109
1640095270000|2021-12-21 14:01:10|||||||||2
1640095310000|2021-12-21 14:01:50|||||||||1
1640095350000|2021-12-21 14:02:30|||||||||1
1640095390000|2021-12-21 14:03:10|||||||||1
1640095400000|2021-12-21 14:03:20|||||||||66
1640095470000|2021-12-21 14:04:30|||||||||1
1640095510000|2021-12-21 14:05:10|||||||||1
1640095540000|2021-12-21 14:05:40|||||||||1
1640095550000|2021-12-21 14:05:50|||||||||189
1640095580000|2021-12-21 14:06:20|||||||||1
1640095590000|2021-12-21 14:06:30|||||||||76
1640095620000|2021-12-21 14:07:00|||||||||9
1640095630000|2021-12-21 14:07:10|||||||||6
1640095660000|2021-12-21 14:07:40|||||||||1
1640095680000|2021-12-21 14:08:00|||||||||191
1640095690000|2021-12-21 14:08:10|||||||||1
1640095720000|2021-12-21 14:08:40|||||||||2
1640095730000|2021-12-21 14:08:50|||||||||30
1640095750000|2021-12-21 14:09:10|||||||||1
1640095770000|2021-12-21 14:09:30|||||||||1
1640095780000|2021-12-21 14:09:40|||||||||7
1640095800000|2021-12-21 14:10:00|||||||||6
1640095810000|2021-12-21 14:10:10|||||||||2
1640095820000|2021-12-21 14:10:20|||||||||1
1640095870000|2021-12-21 14:11:10|||||||||258
1640095900000|2021-12-21 14:11:40|||||||||25
1640095920000|2021-12-21 14:12:00|||||||||50
1640095930000|2021-12-21 14:12:10|||||||||1
1640095960000|2021-12-21 14:12:40|||||||||1
1640096000000|2021-12-21 14:13:20|||||||||1
1640096040000|2021-12-21 14:14:00|||||||||1
1640096050000|2021-12-21 14:14:10|||||||||184
1640096100000|2021-12-21 14:15:00|||||||||257
1640096110000|2021-12-21 14:15:10|||||||||251
1640096140000|2021-12-21 14:15:40|||||||||50
1640096150000|2021-12-21 14:15:50|||||||||37
1640096160000|2021-12-21 14:16:00|||||||||1
1640096190000|2021-12-21 14:16:30|||||||||12
1640096200000|2021-12-21 14:16:40|||||||||4
1640096220000|2021-12-21 14:17:00|||||||||19
1640096260000|2021-12-21 14:17:40|||||||||1
1640096300000|2021-12-21 14:18:20|||||||||1
1640096340000|2021-12-21 14:19:00|||||||||1
1640096370000|2021-12-21 14:19:30|||||||||6
1640096410000|2021-12-21 14:20:10|||||||||3
1640096430000|2021-12-21 14:20:30|||||||||24
1640096450000|2021-12-21 14:20:50|||||||||1
1640096490000|2021-12-21 14:21:30|||||||||5
1640096500000|2021-12-21 14:21:40|||||||||1
1640096520000|2021-12-21 14:22:00|||||||||1
1640096530000|2021-12-21 14:22:10|||||||||1
1640096560000|2021-12-21 14:22:40|||||||||10
1640096580000|2021-12-21 14:23:00|||||||||30
1640096610000|2021-12-21 14:23:30|||||||||1
1640096640000|2021-12-21 14:24:00|||||||||2
1640096680000|2021-12-21 14:24:40|||||||||1
1640096730000|2021-12-21 14:25:30|||||||||425
1640096760000|2021-12-21 14:26:00|||||||||1
1640096770000|2021-12-21 14:26:10|||||||||16
1640096830000|2021-12-21 14:27:10|||||||||1
1640096870000|2021-12-21 14:27:50|||||||||1
1640096890000|2021-12-21 14:28:10|||||||||5
1640096910000|2021-12-21 14:28:30|||||||||1
1640096940000|2021-12-21 14:29:00|||||||||1
1640096950000|2021-12-21 14:29:10|||||||||1
1640096980000|2021-12-21 14:29:40|||||||||135
1640096990000|2021-12-21 14:29:50|||||||||109
1640097000000|2021-12-21 14:30:00|||||||||113
1640097010000|2021-12-21 14:30:10|||||||||89
1640097020000|2021-12-21 14:30:20|||||||||1
1640097030000|2021-12-21 14:30:30|||||||||1
1640097040000|2021-12-21 14:30:40|||||||||213
1640097050000|2021-12-21 14:30:50|||||||||8
1640097100000|2021-12-21 14:31:40|||||||||1
1640097110000|2021-12-21 14:31:50|||||||||62
1640097140000|2021-12-21 14:32:20|||||||||55
1640097180000|2021-12-21 14:33:00|||||||||5
1640097190000|2021-12-21 14:33:10|||||||||169
1640097200000|2021-12-21 14:33:20|||||||||40
1640097250000|2021-12-21 14:34:10|||||||||1
1640097260000|2021-12-21 14:34:20|||||||||9
1640097270000|2021-12-21 14:34:30|||||||||70
1640097280000|2021-12-21 14:34:40|||||||||3
1640097290000|2021-12-21 14:34:50|||||||||4
1640097300000|2021-12-21 14:35:00|||||||||9
1640097310000|2021-12-21 14:35:10|||||||||50
1640097330000|2021-12-21 14:35:30|||||||||320
1640097350000|2021-12-21 14:35:50|||||||||82
1640097360000|2021-12-21 14:36:00|||||||||6
1640097400000|2021-12-21 14:36:40|||||||||128
1640097410000|2021-12-21 14:36:50|||||||||245
1640097420000|2021-12-21 14:37:00|||||||||91
1640097480000|2021-12-21 14:38:00|||||||||199
1640097500000|2021-12-21 14:38:20|||||||||32
1640097520000|2021-12-21 14:38:40|||||||||1
1640097530000|2021-12-21 14:38:50|||||||||7
1640097560000|2021-12-21 14:39:20|||||||||4
1640097580000|2021-12-21 14:39:40|||||||||24
1640097590000|2021-12-21 14:39:50|||||||||6
1640097600000|2021-12-21 14:40:00|||||||||11
1640097620000|2021-12-21 14:40:20|||||||||35
1640097630000|2021-12-21 14:40:30|||||||||21
1640097660000|2021-12-21 14:41:00|||||||||27
1640097670000|2021-12-21 14:41:10|||||||||1
1640097710000|2021-12-21 14:41:50|||||||||1
1640097720000|2021-12-21 14:42:00|||||||||101
1640097740000|2021-12-21 14:42:20|||||||||301
1640097750000|2021-12-21 14:42:30|||||||||140
1640097780000|2021-12-21 14:43:00|||||||||1
1640097790000|2021-12-21 14:43:10|||||||||5
1640097820000|2021-12-21 14:43:40|||||||||1926
1640097840000|2021-12-21 14:44:00|||||||||344
1640097860000|2021-12-21 14:44:20|||||||||316
1640097870000|2021-12-21 14:44:30|||||||||51
1640097900000|2021-12-21 14:45:00|||||||||7
1640097910000|2021-12-21 14:45:10|||||||||34
1640097920000|2021-12-21 14:45:20|||||||||556
1640097930000|2021-12-21 14:45:30|||||||||460
1640097940000|2021-12-21 14:45:40|||||||||562
1640097950000|2021-12-21 14:45:50|||||||||86
1640097960000|2021-12-21 14:46:00|||||||||592
1640097970000|2021-12-21 14:46:10|||||||||334
1640097980000|2021-12-21 14:46:20|||||||||18
1640097990000|2021-12-21 14:46:30|||||||||2
1640098000000|2021-12-21 14:46:40|||||||||153
1640098010000|2021-12-21 14:46:50|||||||||308
1640098020000|2021-12-21 14:47:00|||||||||8
1640098040000|2021-12-21 14:47:20|||||||||1
1640098050000|2021-12-21 14:47:30|||||||||33
1640098060000|2021-12-21 14:47:40|||||||||892
1640098070000|2021-12-21 14:47:50|||||||||111
1640098080000|2021-12-21 14:48:00|||||||||58
1640098090000|2021-12-21 14:48:10|||||||||1
1640098110000|2021-12-21 14:48:30|||||||||41
1640098120000|2021-12-21 14:48:40|||||||||123
1640098130000|2021-12-21 14:48:50|||||||||318
1640098140000|2021-12-21 14:49:00|||||||||62
1640098150000|2021-12-21 14:49:10|||||||||1
1640098170000|2021-12-21 14:49:30|||||||||97
1640098180000|2021-12-21 14:49:40|||||||||13
1640098200000|2021-12-21 14:50:00|||||||||1
1640098210000|2021-12-21 14:50:10|||||||||1
1640098220000|2021-12-21 14:50:20|||||||||100
1640098230000|2021-12-21 14:50:30|||||||||13
1640098240000|2021-12-21 14:50:40|||||||||2
1640098250000|2021-12-21 14:50:50|||||||||5
1640098260000|2021-12-21 14:51:00|||||||||3
1640098280000|2021-12-21 14:51:20|||||||||100
1640098290000|2021-12-21 14:51:30|||||||||1
1640098320000|2021-12-21 14:52:00|||||||||1
1640098350000|2021-12-21 14:52:30|||||||||78
1640098360000|2021-12-21 14:52:40|||||||||7
1640098390000|2021-12-21 14:53:10|||||||||1
1640098410000|2021-12-21 14:53:30|||||||||1
1640098420000|2021-12-21 14:53:40|||||||||24
1640098450000|2021-12-21 14:54:10|||||||||59
1640098470000|2021-12-21 14:54:30|||||||||42
1640098510000|2021-12-21 14:55:10|||||||||1
1640098530000|2021-12-21 14:55:30|||||||||98
1640098540000|2021-12-21 14:55:40|||||||||49
1640098570000|2021-12-21 14:56:10|||||||||4
1640098580000|2021-12-21 14:56:20|||||||||1
1640098620000|2021-12-21 14:57:00|||||||||32
1640098640000|2021-12-21 14:57:20|||||||||109
1640098700000|2021-12-21 14:58:20|||||||||1
1640098710000|2021-12-21 14:58:30|||||||||3
1640098730000|2021-12-21 14:58:50|||||||||1
1640098740000|2021-12-21 14:59:00|||||||||109
1640098760000|2021-12-21 14:59:20|||||||||10
1640098770000|2021-12-21 14:59:30|||||||||35
1640098780000|2021-12-21 14:59:40|||||||||98
1640098790000|2021-12-21 14:59:50|||||||||12
1640098800000|2021-12-21 15:00:00|||||||||30
1640098810000|2021-12-21 15:00:10|||||||||8
1640098820000|2021-12-21 15:00:20|||||||||100
1640098830000|2021-12-21 15:00:30|||||||||115
1640098870000|2021-12-21 15:01:10|||||||||150
1640098880000|2021-12-21 15:01:20|||||||||45
1640098890000|2021-12-21 15:01:30|||||||||40
1640098900000|2021-12-21 15:01:40|||||||||4
1640098920000|2021-12-21 15:02:00|||||||||1
1640098940000|2021-12-21 15:02:20|||||||||2
1640098960000|2021-12-21 15:02:40|||||||||56
1640098980000|2021-12-21 15:03:00|||||||||31
1640098990000|2021-12-21 15:03:10|||||||||8
1640099000000|2021-12-21 15:03:20|||||||||122
1640099020000|2021-12-21 15:03:40|||||||||1
1640099030000|2021-12-21 15:03:50|||||||||6
1640099080000|2021-12-21 15:04:40|||||||||1
1640099100000|2021-12-21 15:05:00|||||||||147
1640099110000|2021-12-21 15:05:10|||||||||9
1640099120000|2021-12-21 15:05:20|||||||||5
1640099130000|2021-12-21 15:05:30|||||||||8
1640099150000|2021-12-21 15:05:50|||||||||2
1640099180000|2021-12-21 15:06:20|||||||||1
1640099190000|2021-12-21 15:06:30|||||||||1
1640099200000|2021-12-21 15:06:40|||||||||1
1640099220000|2021-12-21 15:07:00|||||||||4
1640099230000|2021-12-21 15:07:10|||||||||1
1640099240000|2021-12-21 15:07:20|||||||||1
1640099250000|2021-12-21 15:07:30|||||||||114
1640099270000|2021-12-21 15:07:50|||||||||668
1640099280000|2021-12-21 15:08:00|||||||||70
1640099290000|2021-12-21 15:08:10|||||||||39
1640099300000|2021-12-21 15:08:20|||||||||4
1640099320000|2021-12-21 15:08:40|||||||||40
1640099330000|2021-12-21 15:08:50|||||||||1
1640099340000|2021-12-21 15:09:00|||||||||1
1640099350000|2021-12-21 15:09:10|||||||||1
1640099380000|2021-12-21 15:09:40|||||||||89
1640099390000|2021-12-21 15:09:50|||||||||28
1640099400000|2021-12-21 15:10:00|||||||||20
1640099420000|2021-12-21 15:10:20|||||||||10
1640099430000|2021-12-21 15:10:30|||||||||5
1640099440000|2021-12-21 15:10:40|||||||||5
1640099450000|2021-12-21 15:10:50|||||||||53
1640099460000|2021-12-21 15:11:00|||||||||1
1640099470000|2021-12-21 15:11:10|||||||||25
1640099480000|2021-12-21 15:11:20|||||||||4
1640099490000|2021-12-21 15:11:30|||||||||15
1640099510000|2021-12-21 15:11:50|||||||||15
1640099520000|2021-12-21 15:12:00|||||||||67
1640099550000|2021-12-21 15:12:30|||||||||14
1640099560000|2021-12-21 15:12:40|||||||||6
1640099570000|2021-12-21 15:12:50|||||||||1
1640099590000|2021-12-21 15:13:10|||||||||9
1640099600000|2021-12-21 15:13:20|||||||||4
1640099650000|2021-12-21 15:14:10|||||||||113
1640099670000|2021-12-21 15:14:30|||||||||65
1640099680000|2021-12-21 15:14:40|||||||||1
1640099700000|2021-12-21 15:15:00|||||||||226
1640099710000|2021-12-21 15:15:10|||||||||35
1640099720000|2021-12-21 15:15:20|||||||||13
1640099730000|2021-12-21 15:15:30|||||||||38
1640099740000|2021-12-21 15:15:40|||||||||13
1640099760000|2021-12-21 15:16:00|||||||||1
1640099770000|2021-12-21 15:16:10|||||||||45
1640099790000|2021-12-21 15:16:30|||||||||69
1640099800000|2021-12-21 15:16:40|||||||||11
1640099810000|2021-12-21 15:16:50|||||||||1
1640099840000|2021-12-21 15:17:20|||||||||1
1640099860000|2021-12-21 15:17:40|||||||||13
1640099870000|2021-12-21 15:17:50|||||||||1
1640099880000|2021-12-21 15:18:00|||||||||703
1640099900000|2021-12-21 15:18:20|||||||||6
1640099940000|2021-12-21 15:19:00|||||||||11
1640099950000|2021-12-21 15:19:10|||||||||1
1640099990000|2021-12-21 15:19:50|||||||||1
1640100000000|2021-12-21 15:20:00|||||||||6
1640100010000|2021-12-21 15:20:10|||||||||10
1640100040000|2021-12-21 15:20:40|||||||||6
1640100060000|2021-12-21 15:21:00|||||||||57
1640100100000|2021-12-21 15:21:40|||||||||1
1640100120000|2021-12-21 15:22:00|||||||||47
1640100140000|2021-12-21 15:22:20|||||||||5
1640100150000|2021-12-21 15:22:30|||||||||2
1640100160000|2021-12-21 15:22:40|||||||||304
1640100170000|2021-12-21 15:22:50|||||||||16
1640100180000|2021-12-21 15:23:00|||||||||9
1640100190000|2021-12-21 15:23:10|||||||||12
1640100200000|2021-12-21 15:23:20|||||||||25
1640100220000|2021-12-21 15:23:40|||||||||65
1640100240000|2021-12-21 15:24:00|||||||||10
1640100290000|2021-12-21 15:24:50|||||||||10
1640100300000|2021-12-21 15:25:00|||||||||113
1640100310000|2021-12-21 15:25:10|||||||||3
1640100330000|2021-12-21 15:25:30|||||||||1
1640100340000|2021-12-21 15:25:40|||||||||15
1640100350000|2021-12-21 15:25:50|||||||||312
1640100360000|2021-12-21 15:26:00|||||||||1
1640100380000|2021-12-21 15:26:20|||||||||263
1640100410000|2021-12-21 15:26:50|||||||||8
1640100420000|2021-12-21 15:27:00|||||||||7
1640100430000|2021-12-21 15:27:10|||||||||2
1640100440000|2021-12-21 15:27:20|||||||||71
1640100450000|2021-12-21 15:27:30|||||||||314
1640100460000|2021-12-21 15:27:40|||||||||441
1640100470000|2021-12-21 15:27:50|||||||||328
1640100480000|2021-12-21 15:28:00|||||||||25
1640100490000|2021-12-21 15:28:10|||||||||58
1640100500000|2021-12-21 15:28:20|||||||||137
1640100520000|2021-12-21 15:28:40|||||||||5
1640100540000|2021-12-21 15:29:00|||||||||196
1640100550000|2021-12-21 15:29:10|||||||||4769
1640100560000|2021-12-21 15:29:20|||||||||9
1640100570000|2021-12-21 15:29:30|||||||||949
1640100580000|2021-12-21 15:29:40|||||||||1841
1640100600000|2021-12-21 15:30:00|||||||||62
1640100610000|2021-12-21 15:30:10|||||||||104
1640100620000|2021-12-21 15:30:20|||||||||27
1640100630000|2021-12-21 15:30:30|||||||||47
1640100660000|2021-12-21 15:31:00|||||||||1
1640100670000|2021-12-21 15:31:10|||||||||6
1640100680000|2021-12-21 15:31:20|||||||||56
1640100690000|2021-12-21 15:31:30|||||||||574
1640100700000|2021-12-21 15:31:40|||||||||21
1640100720000|2021-12-21 15:32:00|||||||||50
1640100740000|2021-12-21 15:32:20|||||||||101
1640100770000|2021-12-21 15:32:50|||||||||1
1640100780000|2021-12-21 15:33:00|||||||||45
1640100790000|2021-12-21 15:33:10|||||||||62
1640100820000|2021-12-21 15:33:40|||||||||1
1640100850000|2021-12-21 15:34:10|||||||||59
1640100860000|2021-12-21 15:34:20|||||||||217
1640100880000|2021-12-21 15:34:40|||||||||1
1640100900000|2021-12-21 15:35:00|||||||||642
1640100910000|2021-12-21 15:35:10|||||||||90
1640100920000|2021-12-21 15:35:20|||||||||154
1640100930000|2021-12-21 15:35:30|||||||||118
1640100960000|2021-12-21 15:36:00|||||||||397
1640100990000|2021-12-21 15:36:30|||||||||1
1640101010000|2021-12-21 15:36:50|||||||||153
1640101040000|2021-12-21 15:37:20|||||||||33
1640101050000|2021-12-21 15:37:30|||||||||2
1640101060000|2021-12-21 15:37:40|||||||||1
1640101070000|2021-12-21 15:37:50|||||||||10
1640101100000|2021-12-21 15:38:20|||||||||1
1640101120000|2021-12-21 15:38:40|||||||||35
1640101130000|2021-12-21 15:38:50|||||||||1
1640101140000|2021-12-21 15:39:00|||||||||6
1640101160000|2021-12-21 15:39:20|||||||||20
1640101170000|2021-12-21 15:39:30|||||||||6
1640101180000|2021-12-21 15:39:40|||||||||52
1640101200000|2021-12-21 15:40:00|||||||||42
1640101210000|2021-12-21 15:40:10|||||||||88
1640101220000|2021-12-21 15:40:20|||||||||300
1640101260000|2021-12-21 15:41:00|||||||||62
1640101270000|2021-12-21 15:41:10|||||||||78
1640101300000|2021-12-21 15:41:40|||||||||2
1640101320000|2021-12-21 15:42:00|||||||||1
1640101340000|2021-12-21 15:42:20|||||||||25
1640101350000|2021-12-21 15:42:30|||||||||7
1640101360000|2021-12-21 15:42:40|||||||||1
1640101390000|2021-12-21 15:43:10|||||||||37
1640101400000|2021-12-21 15:43:20|||||||||4
1640101430000|2021-12-21 15:43:50|||||||||2
1640101450000|2021-12-21 15:44:10|||||||||84
1640101460000|2021-12-21 15:44:20|||||||||15
1640101510000|2021-12-21 15:45:10|||||||||9
1640101520000|2021-12-21 15:45:20|||||||||120
1640101530000|2021-12-21 15:45:30|||||||||12
1640101550000|2021-12-21 15:45:50|||||||||1
1640101580000|2021-12-21 15:46:20|||||||||1
1640101590000|2021-12-21 15:46:30|||||||||127
1640101600000|2021-12-21 15:46:40|||||||||60
1640101610000|2021-12-21 15:46:50|||||||||105
1640101620000|2021-12-21 15:47:00|||||||||222
1640101640000|2021-12-21 15:47:20|||||||||6
1640101650000|2021-12-21 15:47:30|||||||||5
1640101700000|2021-12-21 15:48:20|||||||||501
1640101730000|2021-12-21 15:48:50|||||||||143
1640101740000|2021-12-21 15:49:00|||||||||7
1640101750000|2021-12-21 15:49:10|||||||||1
1640101770000|2021-12-21 15:49:30|||||||||1
1640101800000|2021-12-21 15:50:00|||||||||10
1640101810000|2021-12-21 15:50:10|||||||||23
1640101820000|2021-12-21 15:50:20|||||||||6
1640101840000|2021-12-21 15:50:40|||||||||109
1640101860000|2021-12-21 15:51:00|||||||||28
1640101870000|2021-12-21 15:51:10|||||||||50
1640101890000|2021-12-21 15:51:30|||||||||3
1640101920000|2021-12-21 15:52:00|||||||||12
1640101930000|2021-12-21 15:52:10|||||||||1
1640101940000|2021-12-21 15:52:20|||||||||6
1640101970000|2021-12-21 15:52:50|||||||||1
1640101990000|2021-12-21 15:53:10|||||||||19
1640102000000|2021-12-21 15:53:20|||||||||1
1640102040000|2021-12-21 15:54:00|||||||||71
1640102060000|2021-12-21 15:54:20|||||||||233
1640102080000|2021-12-21 15:54:40|||||||||1
1640102100000|2021-12-21 15:55:00|||||||||233
1640102120000|2021-12-21 15:55:20|||||||||1
1640102130000|2021-12-21 15:55:30|||||||||73
1640102150000|2021-12-21 15:55:50|||||||||1
1640102190000|2021-12-21 15:56:30|||||||||52
1640102220000|2021-12-21 15:57:00|||||||||1
1640102230000|2021-12-21 15:57:10|||||||||19
1640102240000|2021-12-21 15:57:20|||||||||9
1640102250000|2021-12-21 15:57:30|||||||||1
1640102260000|2021-12-21 15:57:40|||||||||3
1640102280000|2021-12-21 15:58:00|||||||||7
1640102300000|2021-12-21 15:58:20|||||||||6
1640102310000|2021-12-21 15:58:30|||||||||3
1640102320000|2021-12-21 15:58:40|||||||||8
1640102330000|2021-12-21 15:58:50|||||||||2
1640102340000|2021-12-21 15:59:00|||||||||1
1640102350000|2021-12-21 15:59:10|||||||||23
1640102360000|2021-12-21 15:59:20|||||||||31
1640102370000|2021-12-21 15:59:30|||||||||23
1640102380000|2021-12-21 15:59:40|||||||||24
1640102390000|2021-12-21 15:59:50|||||||||14
1640102400000|2021-12-21 16:00:00|||||||||11
1640102410000|2021-12-21 16:00:10|||||||||81
1640102420000|2021-12-21 16:00:20|||||||||29
1640102430000|2021-12-21 16:00:30|||||||||23
1640102440000|2021-12-21 16:00:40|||||||||13
1640102450000|2021-12-21 16:00:50|||||||||8
1640102460000|2021-12-21 16:01:00|||||||||34
1640102470000|2021-12-21 16:01:10|||||||||17
1640102490000|2021-12-21 16:01:30|||||||||4
1640102520000|2021-12-21 16:02:00|||||||||1
1640102530000|2021-12-21 16:02:10|||||||||1
1640102560000|2021-12-21 16:02:40|||||||||4
1640102570000|2021-12-21 16:02:50|||||||||35
1640102580000|2021-12-21 16:03:00|||||||||540
1640102590000|2021-12-21 16:03:10|||||||||230
1640102610000|2021-12-21 16:03:30|||||||||1
1640102640000|2021-12-21 16:04:00|||||||||1
1640102650000|2021-12-21 16:04:10|||||||||1
1640102680000|2021-12-21 16:04:40|||||||||1
1640102690000|2021-12-21 16:04:50|||||||||1
1640102700000|2021-12-21 16:05:00|||||||||14
1640102710000|2021-12-21 16:05:10|||||||||175
1640102750000|2021-12-21 16:05:50|||||||||89
1640102760000|2021-12-21 16:06:00|||||||||11
1640102790000|2021-12-21 16:06:30|||||||||4
1640102800000|2021-12-21 16:06:40|||||||||1
1640102830000|2021-12-21 16:07:10|||||||||77
1640102840000|2021-12-21 16:07:20|||||||||72
1640102850000|2021-12-21 16:07:30|||||||||15
1640102860000|2021-12-21 16:07:40|||||||||23
1640102870000|2021-12-21 16:07:50|||||||||4
1640102880000|2021-12-21 16:08:00|||||||||32
1640102910000|2021-12-21 16:08:30|||||||||4
1640102920000|2021-12-21 16:08:40|||||||||10
1640102930000|2021-12-21 16:08:50|||||||||18
1640102940000|2021-12-21 16:09:00|||||||||13
1640102950000|2021-12-21 16:09:10|||||||||170
1640102990000|2021-12-21 16:09:50|||||||||1329
1640103000000|2021-12-21 16:10:00|||||||||49
1640103040000|2021-12-21 16:10:40|||||||||75
1640103050000|2021-12-21 16:10:50|||||||||9
1640103090000|2021-12-21 16:11:30|||||||||242
1640103100000|2021-12-21 16:11:40|||||||||28
1640103170000|2021-12-21 16:12:50|||||||||30
1640103180000|2021-12-21 16:13:00|||||||||27
1640103190000|2021-12-21 16:13:10|||||||||17
1640103200000|2021-12-21 16:13:20|||||||||12
1640103230000|2021-12-21 16:13:50|||||||||11
1640103240000|2021-12-21 16:14:00|||||||||49
1640103250000|2021-12-21 16:14:10|||||||||308
1640103270000|2021-12-21 16:14:30|||||||||24
1640103280000|2021-12-21 16:14:40|||||||||13
1640103300000|2021-12-21 16:15:00|||||||||1
1640103310000|2021-12-21 16:15:10|||||||||395
1640103320000|2021-12-21 16:15:20|||||||||7
1640103330000|2021-12-21 16:15:30|||||||||181
1640103350000|2021-12-21 16:15:50|||||||||1
1640103400000|2021-12-21 16:16:40|||||||||35
1640103410000|2021-12-21 16:16:50|||||||||4
1640103430000|2021-12-21 16:17:10|||||||||18
1640103480000|2021-12-21 16:18:00|||||||||106
1640103530000|2021-12-21 16:18:50|||||||||1
1640103560000|2021-12-21 16:19:20|||||||||20
1640103570000|2021-12-21 16:19:30|||||||||4
1640103580000|2021-12-21 16:19:40|||||||||167
1640103620000|2021-12-21 16:20:20|||||||||423
1640103660000|2021-12-21 16:21:00|||||||||1
1640103730000|2021-12-21 16:22:10|||||||||44
1640103750000|2021-12-21 16:22:30|||||||||104
1640103860000|2021-12-21 16:24:20|||||||||581
1640103870000|2021-12-21 16:24:30|||||||||164
1640103880000|2021-12-21 16:24:40|||||||||22
1640103900000|2021-12-21 16:25:00|||||||||1
1640103910000|2021-12-21 16:25:10|||||||||23
1640103930000|2021-12-21 16:25:30|||||||||3
1640103960000|2021-12-21 16:26:00|||||||||1
1640103970000|2021-12-21 16:26:10|||||||||14
1640103990000|2021-12-21 16:26:30|||||||||76
1640104020000|2021-12-21 16:27:00|||||||||109
1640104030000|2021-12-21 16:27:10|||||||||67
1640104060000|2021-12-21 16:27:40|||||||||384
1640104070000|2021-12-21 16:27:50|||||||||1
1640104080000|2021-12-21 16:28:00|||||||||33
1640104090000|2021-12-21 16:28:10|||||||||103
1640104100000|2021-12-21 16:28:20|||||||||210
1640104110000|2021-12-21 16:28:30|||||||||154
1640104120000|2021-12-21 16:28:40|||||||||15
1640104130000|2021-12-21 16:28:50|||||||||11
1640104140000|2021-12-21 16:29:00|||||||||72
1640104150000|2021-12-21 16:29:10|||||||||100
1640104160000|2021-12-21 16:29:20|||||||||45
1640104170000|2021-12-21 16:29:30|||||||||21
1640104180000|2021-12-21 16:29:40|||||||||44
1640104190000|2021-12-21 16:29:50|||||||||54
1640104200000|2021-12-21 16:30:00|||||||||329
1640104210000|2021-12-21 16:30:10|||||||||20
1640104220000|2021-12-21 16:30:20|||||||||38
1640104230000|2021-12-21 16:30:30|||||||||73
1640104240000|2021-12-21 16:30:40|||||||||58
1640104250000|2021-12-21 16:30:50|||||||||32
1640104260000|2021-12-21 16:31:00|||||||||39
1640104270000|2021-12-21 16:31:10|||||||||85
1640104280000|2021-12-21 16:31:20|||||||||30
1640104290000|2021-12-21 16:31:30|||||||||41
1640104300000|2021-12-21 16:31:40|||||||||80
1640104310000|2021-12-21 16:31:50|||||||||24
1640104320000|2021-12-21 16:32:00|||||||||95
1640104330000|2021-12-21 16:32:10|||||||||23
1640104340000|2021-12-21 16:32:20|||||||||45
1640104350000|2021-12-21 16:32:30|||||||||577
1640104360000|2021-12-21 16:32:40|||||||||236
1640104370000|2021-12-21 16:32:50|||||||||275
1640104380000|2021-12-21 16:33:00|||||||||198
1640104390000|2021-12-21 16:33:10|||||||||410
1640104400000|2021-12-21 16:33:20|||||||||425
1640104410000|2021-12-21 16:33:30|||||||||41
1640104420000|2021-12-21 16:33:40|||||||||225
1640104430000|2021-12-21 16:33:50|||||||||332
1640104440000|2021-12-21 16:34:00|||||||||471
1640104450000|2021-12-21 16:34:10|||||||||27
1640104460000|2021-12-21 16:34:20|||||||||136
1640104470000|2021-12-21 16:34:30|||||||||45
1640104480000|2021-12-21 16:34:40|||||||||370
1640104490000|2021-12-21 16:34:50|||||||||855
1640104500000|2021-12-21 16:35:00|||||||||809
1640104510000|2021-12-21 16:35:10|||||||||33
1640104520000|2021-12-21 16:35:20|||||||||2
1640104530000|2021-12-21 16:35:30|||||||||207
1640104540000|2021-12-21 16:35:40|||||||||572
1640104550000|2021-12-21 16:35:50|||||||||211
1640104560000|2021-12-21 16:36:00|||||||||52
1640104570000|2021-12-21 16:36:10|||||||||29
1640104580000|2021-12-21 16:36:20|||||||||497
1640104620000|2021-12-21 16:37:00|||||||||70
1640104630000|2021-12-21 16:37:10|||||||||89
1640104640000|2021-12-21 16:37:20|||||||||36
1640104660000|2021-12-21 16:37:40|||||||||36
1640104680000|2021-12-21 16:38:00|||||||||432
1640104700000|2021-12-21 16:38:20|||||||||227
1640104710000|2021-12-21 16:38:30|||||||||94
1640104730000|2021-12-21 16:38:50|||||||||336
1640104740000|2021-12-21 16:39:00|||||||||50
1640104760000|2021-12-21 16:39:20|||||||||1
1640104770000|2021-12-21 16:39:30|||||||||3
1640104780000|2021-12-21 16:39:40|||||||||2
1640104800000|2021-12-21 16:40:00|||||||||650
1640104820000|2021-12-21 16:40:20|||||||||5
1640104840000|2021-12-21 16:40:40|||||||||29
1640104900000|2021-12-21 16:41:40|||||||||200
1640104910000|2021-12-21 16:41:50|||||||||197
1640104920000|2021-12-21 16:42:00|||||||||81
1640104940000|2021-12-21 16:42:20|||||||||1
1640105090000|2021-12-21 16:44:50|||||||||1
1640105120000|2021-12-21 16:45:20|||||||||210
1640105160000|2021-12-21 16:46:00|||||||||4
1640105170000|2021-12-21 16:46:10|||||||||10
1640105190000|2021-12-21 16:46:30|||||||||8
1640105210000|2021-12-21 16:46:50|||||||||10
1640105340000|2021-12-21 16:49:00|||||||||34
1640105410000|2021-12-21 16:50:10|||||||||9
1640105420000|2021-12-21 16:50:20|||||||||52
1640105450000|2021-12-21 16:50:50|||||||||3
1640105510000|2021-12-21 16:51:50|||||||||608
1640105550000|2021-12-21 16:52:30|||||||||5
1640105770000|2021-12-21 16:56:10|||||||||107
1640105780000|2021-12-21 16:56:20|||||||||75
1640105820000|2021-12-21 16:57:00|||||||||9
1640105830000|2021-12-21 16:57:10|||||||||4
1640106060000|2021-12-21 17:01:00|||||||||9
1640106080000|2021-12-21 17:01:20|||||||||1192
1640106160000|2021-12-21 17:02:40|||||||||2
1640106210000|2021-12-21 17:03:30|||||||||14
1640106230000|2021-12-21 17:03:50|||||||||756
1640106240000|2021-12-21 17:04:00|||||||||30
1640106280000|2021-12-21 17:04:40|||||||||36
1640106290000|2021-12-21 17:04:50|||||||||47
1640106300000|2021-12-21 17:05:00|||||||||3
1640106320000|2021-12-21 17:05:20|||||||||69
1640106370000|2021-12-21 17:06:10|||||||||42
1640106390000|2021-12-21 17:06:30|||||||||6
1640106610000|2021-12-21 17:10:10|||||||||2
1640106640000|2021-12-21 17:10:40|||||||||605
1640106650000|2021-12-21 17:10:50|||||||||61
1640106690000|2021-12-21 17:11:30|||||||||96
1640106710000|2021-12-21 17:11:50|||||||||14
1640106750000|2021-12-21 17:12:30|||||||||100
1640106810000|2021-12-21 17:13:30|||||||||9
1640106820000|2021-12-21 17:13:40|||||||||92
1640106830000|2021-12-21 17:13:50|||||||||149
1640107110000|2021-12-21 17:18:30|||||||||34
1640107130000|2021-12-21 17:18:50|||||||||75
1640107170000|2021-12-21 17:19:30|||||||||72
1640107180000|2021-12-21 17:19:40|||||||||19
1640107280000|2021-12-21 17:21:20|||||||||85
1640107310000|2021-12-21 17:21:50|||||||||6
1640107380000|2021-12-21 17:23:00|||||||||4
1640107500000|2021-12-21 17:25:00|||||||||18
1640107560000|2021-12-21 17:26:00|||||||||27
1640107610000|2021-12-21 17:26:50|||||||||20
1640107630000|2021-12-21 17:27:10|||||||||20
1640107650000|2021-12-21 17:27:30|||||||||20
1640107700000|2021-12-21 17:28:20|||||||||13
1640107750000|2021-12-21 17:29:10|||||||||10
1640107830000|2021-12-21 17:30:30|||||||||11
1640107860000|2021-12-21 17:31:00|||||||||16
1640108060000|2021-12-21 17:34:20|||||||||5
1640108070000|2021-12-21 17:34:30|||||||||20
1640108140000|2021-12-21 17:35:40|||||||||149
1640108150000|2021-12-21 17:35:50|||||||||109
1640108420000|2021-12-21 17:40:20|||||||||34
1640108490000|2021-12-21 17:41:30|||||||||32
1640108570000|2021-12-21 17:42:50|||||||||23
1640108800000|2021-12-21 17:46:40|||||||||1
1640108880000|2021-12-21 17:48:00|||||||||5
1640109030000|2021-12-21 17:50:30|||||||||10
1640109220000|2021-12-21 17:53:40|||||||||56
1640109240000|2021-12-21 17:54:00|||||||||50
1640109250000|2021-12-21 17:54:10|||||||||8
1640109470000|2021-12-21 17:57:50|||||||||235
1640109520000|2021-12-21 17:58:40|||||||||160
1640109550000|2021-12-21 17:59:10|||||||||55
1640109560000|2021-12-21 17:59:20|||||||||2
1640109570000|2021-12-21 17:59:30|||||||||172
1640109600000|2021-12-21 18:00:00|||||||||9
1640109610000|2021-12-21 18:00:10|||||||||18
1640109670000|2021-12-21 18:01:10|||||||||4
1640109700000|2021-12-21 18:01:40|||||||||5
1640109890000|2021-12-21 18:04:50|||||||||49
1640109940000|2021-12-21 18:05:40|||||||||3
1640110000000|2021-12-21 18:06:40|||||||||6
1640110050000|2021-12-21 18:07:30|||||||||2
1640110180000|2021-12-21 18:09:40|||||||||4
1640110380000|2021-12-21 18:13:00|||||||||10
1640110390000|2021-12-21 18:13:10|||||||||10
1640110710000|2021-12-21 18:18:30|||||||||55
1640110720000|2021-12-21 18:18:40|||||||||4
1640110930000|2021-12-21 18:22:10|||||||||2
1640110940000|2021-12-21 18:22:20|||||||||3
1640111290000|2021-12-21 18:28:10|||||||||146
1640111340000|2021-12-21 18:29:00|||||||||2
1640111430000|2021-12-21 18:30:30|||||||||20
1640111460000|2021-12-21 18:31:00|||||||||5
1640111730000|2021-12-21 18:35:30|||||||||3
1640111740000|2021-12-21 18:35:40|||||||||94
1640111760000|2021-12-21 18:36:00|||||||||9
1640111820000|2021-12-21 18:37:00|||||||||2
1640111880000|2021-12-21 18:38:00|||||||||5
1640112060000|2021-12-21 18:41:00|||||||||4
1640112220000|2021-12-21 18:43:40|||||||||70
1640112320000|2021-12-21 18:45:20|||||||||1
1640112390000|2021-12-21 18:46:30|||||||||4
1640112420000|2021-12-21 18:47:00|||||||||20
1640112460000|2021-12-21 18:47:40|||||||||1
1640112610000|2021-12-21 18:50:10|||||||||24
1640112640000|2021-12-21 18:50:40|||||||||3
1640112780000|2021-12-21 18:53:00|||||||||127
1640112800000|2021-12-21 18:53:20|||||||||15
1640112950000|2021-12-21 18:55:50|||||||||221
1640113010000|2021-12-21 18:56:50|||||||||6
1640113350000|2021-12-21 19:02:30|||||||||2
1640113370000|2021-12-21 19:02:50|||||||||4
1640113440000|2021-12-21 19:04:00|||||||||5
1640113890000|2021-12-21 19:11:30|||||||||2
1640113900000|2021-12-21 19:11:40|||||||||1
1640113910000|2021-12-21 19:11:50|||||||||1
1640113970000|2021-12-21 19:12:50|||||||||1
1640113980000|2021-12-21 19:13:00|||||||||1
1640113990000|2021-12-21 19:13:10|||||||||1
1640114000000|2021-12-21 19:13:20|||||||||2
1640114590000|2021-12-21 19:23:10|||||||||1
1640115000000|2021-12-21 19:30:00|||||||||7
1640115020000|2021-12-21 19:30:20|||||||||1
1640115060000|2021-12-21 19:31:00|||||||||7
1640115090000|2021-12-21 19:31:30|||||||||1
1640115300000|2021-12-21 19:35:00|||||||||46
1640115400000|2021-12-21 19:36:40|||||||||18
1640115510000|2021-12-21 19:38:30|||||||||24
1640115590000|2021-12-21 19:39:50|||||||||3
1640115670000|2021-12-21 19:41:10|||||||||10
1640115810000|2021-12-21 19:43:30|||||||||2
1640116020000|2021-12-21 19:47:00|||||||||7
1640116080000|2021-12-21 19:48:00|||||||||6
1640116130000|2021-12-21 19:48:50|||||||||2
1640116140000|2021-12-21 19:49:00|||||||||1
1640116200000|2021-12-21 19:50:00|||||||||5
1640116240000|2021-12-21 19:50:40|||||||||42
1640116280000|2021-12-21 19:51:20|||||||||71
1640116320000|2021-12-21 19:52:00|||||||||9
1640116330000|2021-12-21 19:52:10|||||||||31
1640116360000|2021-12-21 19:52:40|||||||||29
1640116560000|2021-12-21 19:56:00|||||||||50
1640116570000|2021-12-21 19:56:10|||||||||18
1640116620000|2021-12-21 19:57:00|||||||||14
1640116660000|2021-12-21 19:57:40|||||||||16
1640116800000|2021-12-21 20:00:00|||||||||20
1640116820000|2021-12-21 20:00:20|||||||||18
1640116900000|2021-12-21 20:01:40|||||||||11
1640116920000|2021-12-21 20:02:00|||||||||37
1640116940000|2021-12-21 20:02:20|||||||||21
1640117100000|2021-12-21 20:05:00|||||||||43
1640117180000|2021-12-21 20:06:20|||||||||5
1640117230000|2021-12-21 20:07:10|||||||||1
1640117350000|2021-12-21 20:09:10|||||||||18
1640117360000|2021-12-21 20:09:20|||||||||6
1640117380000|2021-12-21 20:09:40|||||||||10
1640117390000|2021-12-21 20:09:50|||||||||7
1640117410000|2021-12-21 20:10:10|||||||||8
1640117430000|2021-12-21 20:10:30|||||||||9
1640117440000|2021-12-21 20:10:40|||||||||120
1640117450000|2021-12-21 20:10:50|||||||||7
1640117470000|2021-12-21 20:11:10|||||||||8
1640117480000|2021-12-21 20:11:20|||||||||25
1640117500000|2021-12-21 20:11:40|||||||||24
1640117510000|2021-12-21 20:11:50|||||||||10
1640117520000|2021-12-21 20:12:00|||||||||27
1640117530000|2021-12-21 20:12:10|||||||||29
1640117540000|2021-12-21 20:12:20|||||||||8
1640117560000|2021-12-21 20:12:40|||||||||10
1640117570000|2021-12-21 20:12:50|||||||||7
1640117580000|2021-12-21 20:13:00|||||||||50
1640117590000|2021-12-21 20:13:10|||||||||8
1640117600000|2021-12-21 20:13:20|||||||||124
1640117610000|2021-12-21 20:13:30|||||||||8
1640117620000|2021-12-21 20:13:40|||||||||8
1640117630000|2021-12-21 20:13:50|||||||||10
1640117650000|2021-12-21 20:14:10|||||||||9
1640117670000|2021-12-21 20:14:30|||||||||7
1640117680000|2021-12-21 20:14:40|||||||||7
1640117700000|2021-12-21 20:15:00|||||||||24
1640117720000|2021-12-21 20:15:20|||||||||6
1640117740000|2021-12-21 20:15:40|||||||||10
1640117760000|2021-12-21 20:16:00|||||||||8
1640117770000|2021-12-21 20:16:10|||||||||6
1640117780000|2021-12-21 20:16:20|||||||||9
1640117800000|2021-12-21 20:16:40|||||||||8
1640117810000|2021-12-21 20:16:50|||||||||9
1640117830000|2021-12-21 20:17:10|||||||||8
1640117840000|2021-12-21 20:17:20|||||||||28
1640117850000|2021-12-21 20:17:30|||||||||3
1640117870000|2021-12-21 20:17:50|||||||||9
1640117890000|2021-12-21 20:18:10|||||||||7
1640117910000|2021-12-21 20:18:30|||||||||5
1640117930000|2021-12-21 20:18:50|||||||||3
1640117990000|2021-12-21 20:19:50|||||||||11
1640118040000|2021-12-21 20:20:40|||||||||3
1640118060000|2021-12-21 20:21:00|||||||||1
1640118240000|2021-12-21 20:24:00|||||||||34
1640118300000|2021-12-21 20:25:00|||||||||7
1640118600000|2021-12-21 20:30:00|||||||||26
1640118750000|2021-12-21 20:32:30|||||||||25
1640118930000|2021-12-21 20:35:30|||||||||14
1640118940000|2021-12-21 20:35:40|||||||||87
1640119030000|2021-12-21 20:37:10|||||||||62
1640119070000|2021-12-21 20:37:50|||||||||1
1640119190000|2021-12-21 20:39:50|||||||||5
1640119220000|2021-12-21 20:40:20|||||||||5
1640119370000|2021-12-21 20:42:50|||||||||21
1640119410000|2021-12-21 20:43:30|||||||||27
1640119470000|2021-12-21 20:44:30|||||||||2
1640119580000|2021-12-21 20:46:20|||||||||44
1640119610000|2021-12-21 20:46:50|||||||||2
1640119780000|2021-12-21 20:49:40|||||||||314
1640119810000|2021-12-21 20:50:10|||||||||17
1640119820000|2021-12-21 20:50:20|||||||||55
1640119830000|2021-12-21 20:50:30|||||||||20
1640119920000|2021-12-21 20:52:00|||||||||35
1640119990000|2021-12-21 20:53:10|||||||||13
1640120000000|2021-12-21 20:53:20|||||||||101
1640120010000|2021-12-21 20:53:30|||||||||76
1640120020000|2021-12-21 20:53:40|||||||||6
1640120030000|2021-12-21 20:53:50|||||||||5
1640120060000|2021-12-21 20:54:20|||||||||182
1640120090000|2021-12-21 20:54:50|||||||||159
1640120100000|2021-12-21 20:55:00|||||||||29
1640120120000|2021-12-21 20:55:20|||||||||40
1640120230000|2021-12-21 20:57:10|||||||||68
1640120280000|2021-12-21 20:58:00|||||||||50
1640120310000|2021-12-21 20:58:30|||||||||2
1640120320000|2021-12-21 20:58:40|||||||||50
1640120340000|2021-12-21 20:59:00|||||||||8
1640120350000|2021-12-21 20:59:10|||||||||12
1640120370000|2021-12-21 20:59:30|||||||||25
1640156780000|2021-12-22 07:06:20|||||||||2
1640157380000|2021-12-22 07:16:20|||||||||23
1640157390000|2021-12-22 07:16:30|||||||||6
1640158620000|2021-12-22 07:37:00|||||||||100
1640158740000|2021-12-22 07:39:00|||||||||3
1640158800000|2021-12-22 07:40:00|||||||||1
1640158880000|2021-12-22 07:41:20|||||||||1
1640159000000|2021-12-22 07:43:20|||||||||20
1640159030000|2021-12-22 07:43:50|||||||||21
1640159970000|2021-12-22 07:59:30|||||||||50
1640159990000|2021-12-22 07:59:50|||||||||36
1640160000000|2021-12-22 08:00:00|||||||||462
1640160010000|2021-12-22 08:00:10|||||||||346
1640160020000|2021-12-22 08:00:20|||||||||178
1640160030000|2021-12-22 08:00:30|||||||||24
1640160040000|2021-12-22 08:00:40|||||||||42
1640160050000|2021-12-22 08:00:50|||||||||144
1640160060000|2021-12-22 08:01:00|||||||||217
1640160070000|2021-12-22 08:01:10|||||||||110
1640160080000|2021-12-22 08:01:20|||||||||53
1640160100000|2021-12-22 08:01:40|||||||||96
1640160110000|2021-12-22 08:01:50|||||||||38
1640160120000|2021-12-22 08:02:00|||||||||33
1640160130000|2021-12-22 08:02:10|||||||||140
1640160140000|2021-12-22 08:02:20|||||||||14
1640160150000|2021-12-22 08:02:30|||||||||47
1640160170000|2021-12-22 08:02:50|||||||||44
1640160190000|2021-12-22 08:03:10|||||||||9
1640160200000|2021-12-22 08:03:20|||||||||54
1640160210000|2021-12-22 08:03:30|||||||||5
1640160220000|2021-12-22 08:03:40|||||||||24
1640160230000|2021-12-22 08:03:50|||||||||195
1640160240000|2021-12-22 08:04:00|||||||||34
1640160250000|2021-12-22 08:04:10|||||||||91
1640160260000|2021-12-22 08:04:20|||||||||85
1640160300000|2021-12-22 08:05:00|||||||||51
1640160320000|2021-12-22 08:05:20|||||||||2
1640160340000|2021-12-22 08:05:40|||||||||87
1640160360000|2021-12-22 08:06:00|||||||||53
1640160370000|2021-12-22 08:06:10|||||||||3
1640160380000|2021-12-22 08:06:20|||||||||95
1640160390000|2021-12-22 08:06:30|||||||||21
1640160400000|2021-12-22 08:06:40|||||||||18
1640160420000|2021-12-22 08:07:00|||||||||1
1640160430000|2021-12-22 08:07:10|||||||||11
1640160450000|2021-12-22 08:07:30|||||||||2
1640160460000|2021-12-22 08:07:40|||||||||1
1640160470000|2021-12-22 08:07:50|||||||||2
1640160480000|2021-12-22 08:08:00|||||||||2
1640160490000|2021-12-22 08:08:10|||||||||7
1640160500000|2021-12-22 08:08:20|||||||||1
1640160530000|2021-12-22 08:08:50|||||||||9
1640160560000|2021-12-22 08:09:20|||||||||4
1640160570000|2021-12-22 08:09:30|||||||||50
1640160600000|2021-12-22 08:10:00|||||||||16
1640160620000|2021-12-22 08:10:20|||||||||2
1640160650000|2021-12-22 08:10:50|||||||||2
1640160660000|2021-12-22 08:11:00|||||||||28
1640160680000|2021-12-22 08:11:20|||||||||1
1640160690000|2021-12-22 08:11:30|||||||||8
1640160710000|2021-12-22 08:11:50|||||||||89
1640160770000|2021-12-22 08:12:50|||||||||8
1640160820000|2021-12-22 08:13:40|||||||||6
1640160840000|2021-12-22 08:14:00|||||||||138
1640160850000|2021-12-22 08:14:10|||||||||16
1640160890000|2021-12-22 08:14:50|||||||||269
1640160900000|2021-12-22 08:15:00|||||||||41
1640160910000|2021-12-22 08:15:10|||||||||6
1640160940000|2021-12-22 08:15:40|||||||||131
1640160950000|2021-12-22 08:15:50|||||||||3
1640160960000|2021-12-22 08:16:00|||||||||62
1640160970000|2021-12-22 08:16:10|||||||||5
1640160990000|2021-12-22 08:16:30|||||||||14
1640161000000|2021-12-22 08:16:40|||||||||3
1640161010000|2021-12-22 08:16:50|||||||||212
1640161020000|2021-12-22 08:17:00|||||||||10
1640161030000|2021-12-22 08:17:10|||||||||2
1640161040000|2021-12-22 08:17:20|||||||||12
1640161050000|2021-12-22 08:17:30|||||||||30
1640161070000|2021-12-22 08:17:50|||||||||2
1640161080000|2021-12-22 08:18:00|||||||||2
1640161140000|2021-12-22 08:19:00|||||||||2
1640161160000|2021-12-22 08:19:20|||||||||12
1640161170000|2021-12-22 08:19:30|||||||||2
1640161190000|2021-12-22 08:19:50|||||||||21
1640161220000|2021-12-22 08:20:20|||||||||2
1640161230000|2021-12-22 08:20:30|||||||||25
1640161270000|2021-12-22 08:21:10|||||||||118
1640161280000|2021-12-22 08:21:20|||||||||20
1640161290000|2021-12-22 08:21:30|||||||||4
1640161330000|2021-12-22 08:22:10|||||||||32
1640161340000|2021-12-22 08:22:20|||||||||5
1640161350000|2021-12-22 08:22:30|||||||||9
1640161370000|2021-12-22 08:22:50|||||||||1
1640161380000|2021-12-22 08:23:00|||||||||1
1640161390000|2021-12-22 08:23:10|||||||||10
1640161400000|2021-12-22 08:23:20|||||||||6
1640161410000|2021-12-22 08:23:30|||||||||83
1640161420000|2021-12-22 08:23:40|||||||||137
1640161470000|2021-12-22 08:24:30|||||||||90
1640161500000|2021-12-22 08:25:00|||||||||33
1640161510000|2021-12-22 08:25:10|||||||||16
1640161520000|2021-12-22 08:25:20|||||||||4
1640161540000|2021-12-22 08:25:40|||||||||21
1640161550000|2021-12-22 08:25:50|||||||||8
1640161560000|2021-12-22 08:26:00|||||||||67
1640161570000|2021-12-22 08:26:10|||||||||4
1640161580000|2021-12-22 08:26:20|||||||||2
1640161590000|2021-12-22 08:26:30|||||||||32
1640161600000|2021-12-22 08:26:40|||||||||2
1640161630000|2021-12-22 08:27:10|||||||||193
1640161640000|2021-12-22 08:27:20|||||||||63
1640161660000|2021-12-22 08:27:40|||||||||188
1640161680000|2021-12-22 08:28:00|||||||||9
1640161700000|2021-12-22 08:28:20|||||||||19
1640161740000|2021-12-22 08:29:00|||||||||8
1640161760000|2021-12-22 08:29:20|||||||||12
1640161770000|2021-12-22 08:29:30|||||||||31
1640161780000|2021-12-22 08:29:40|||||||||5
1640161800000|2021-12-22 08:30:00|||||||||81
1640161810000|2021-12-22 08:30:10|||||||||1
1640161820000|2021-12-22 08:30:20|||||||||21
1640161830000|2021-12-22 08:30:30|||||||||75
1640161860000|2021-12-22 08:31:00|||||||||35
1640161870000|2021-12-22 08:31:10|||||||||7
1640161910000|2021-12-22 08:31:50|||||||||31
1640161920000|2021-12-22 08:32:00|||||||||2
1640161950000|2021-12-22 08:32:30|||||||||1
1640161960000|2021-12-22 08:32:40|||||||||53
1640161970000|2021-12-22 08:32:50|||||||||2
1640161990000|2021-12-22 08:33:10|||||||||81
1640162020000|2021-12-22 08:33:40|||||||||50
1640162040000|2021-12-22 08:34:00|||||||||52
1640162050000|2021-12-22 08:34:10|||||||||3
1640162060000|2021-12-22 08:34:20|||||||||2
1640162090000|2021-12-22 08:34:50|||||||||219
1640162100000|2021-12-22 08:35:00|||||||||23
1640162110000|2021-12-22 08:35:10|||||||||16
1640162120000|2021-12-22 08:35:20|||||||||73
1640162130000|2021-12-22 08:35:30|||||||||3
1640162140000|2021-12-22 08:35:40|||||||||5
1640162160000|2021-12-22 08:36:00|||||||||38
1640162170000|2021-12-22 08:36:10|||||||||32
1640162180000|2021-12-22 08:36:20|||||||||23
1640162200000|2021-12-22 08:36:40|||||||||31
1640162210000|2021-12-22 08:36:50|||||||||2
1640162240000|2021-12-22 08:37:20|||||||||101
1640162250000|2021-12-22 08:37:30|||||||||316
1640162260000|2021-12-22 08:37:40|||||||||54
1640162270000|2021-12-22 08:37:50|||||||||104
1640162280000|2021-12-22 08:38:00|||||||||1
1640162320000|2021-12-22 08:38:40|||||||||6
1640162330000|2021-12-22 08:38:50|||||||||5
1640162340000|2021-12-22 08:39:00|||||||||2
1640162390000|2021-12-22 08:39:50|||||||||1
1640162410000|2021-12-22 08:40:10|||||||||139
1640162420000|2021-12-22 08:40:20|||||||||16
1640162430000|2021-12-22 08:40:30|||||||||43
1640162450000|2021-12-22 08:40:50|||||||||35
1640162460000|2021-12-22 08:41:00|||||||||30
1640162480000|2021-12-22 08:41:20|||||||||80
1640162520000|2021-12-22 08:42:00|||||||||79
1640162540000|2021-12-22 08:42:20|||||||||9
1640162550000|2021-12-22 08:42:30|||||||||9
1640162560000|2021-12-22 08:42:40|||||||||3
1640162570000|2021-12-22 08:42:50|||||||||1
1640162580000|2021-12-22 08:43:00|||||||||19
1640162670000|2021-12-22 08:44:30|||||||||41
1640162680000|2021-12-22 08:44:40|||||||||9
1640162690000|2021-12-22 08:44:50|||||||||9
1640162700000|2021-12-22 08:45:00|||||||||1
1640162710000|2021-12-22 08:45:10|||||||||94
1640162720000|2021-12-22 08:45:20|||||||||10
1640162740000|2021-12-22 08:45:40|||||||||14
1640162810000|2021-12-22 08:46:50|||||||||4
1640162820000|2021-12-22 08:47:00|||||||||47
1640162840000|2021-12-22 08:47:20|||||||||121
1640162880000|2021-12-22 08:48:00|||||||||7
1640162920000|2021-12-22 08:48:40|||||||||41
1640162930000|2021-12-22 08:48:50|||||||||1
1640162940000|2021-12-22 08:49:00|||||||||1
1640162950000|2021-12-22 08:49:10|||||||||8
1640162990000|2021-12-22 08:49:50|||||||||1
1640163000000|2021-12-22 08:50:00|||||||||79
1640163010000|2021-12-22 08:50:10|||||||||2
1640163060000|2021-12-22 08:51:00|||||||||46
1640163070000|2021-12-22 08:51:10|||||||||21
1640163110000|2021-12-22 08:51:50|||||||||1
1640163150000|2021-12-22 08:52:30|||||||||2
1640163160000|2021-12-22 08:52:40|||||||||5
1640163170000|2021-12-22 08:52:50|||||||||3
1640163180000|2021-12-22 08:53:00|||||||||1
1640163190000|2021-12-22 08:53:10|||||||||9
1640163200000|2021-12-22 08:53:20|||||||||1
1640163220000|2021-12-22 08:53:40|||||||||2
1640163230000|2021-12-22 08:53:50|||||||||57
1640163250000|2021-12-22 08:54:10|||||||||1
1640163260000|2021-12-22 08:54:20|||||||||7
1640163280000|2021-12-22 08:54:40|||||||||49
1640163300000|2021-12-22 08:55:00|||||||||13
1640163310000|2021-12-22 08:55:10|||||||||50
1640163330000|2021-12-22 08:55:30|||||||||1
1640163350000|2021-12-22 08:55:50|||||||||1
1640163360000|2021-12-22 08:56:00|||||||||8
1640163400000|2021-12-22 08:56:40|||||||||1
1640163450000|2021-12-22 08:57:30|||||||||8
1640163460000|2021-12-22 08:57:40|||||||||1
1640163520000|2021-12-22 08:58:40|||||||||10
1640163540000|2021-12-22 08:59:00|||||||||6
1640163560000|2021-12-22 08:59:20|||||||||3
1640163600000|2021-12-22 09:00:00|||||||||8
1640163610000|2021-12-22 09:00:10|||||||||1
1640163670000|2021-12-22 09:01:10|||||||||8
1640163690000|2021-12-22 09:01:30|||||||||49
1640163720000|2021-12-22 09:02:00|||||||||8
1640163770000|2021-12-22 09:02:50|||||||||1
1640163780000|2021-12-22 09:03:00|||||||||13
1640163820000|2021-12-22 09:03:40|||||||||2
1640163850000|2021-12-22 09:04:10|||||||||3
1640163860000|2021-12-22 09:04:20|||||||||5
1640163920000|2021-12-22 09:05:20|||||||||61
1640163940000|2021-12-22 09:05:40|||||||||97
1640163980000|2021-12-22 09:06:20|||||||||211
1640163990000|2021-12-22 09:06:30|||||||||1
1640164000000|2021-12-22 09:06:40|||||||||4
1640164100000|2021-12-22 09:08:20|||||||||49
1640164200000|2021-12-22 09:10:00|||||||||1
1640164220000|2021-12-22 09:10:20|||||||||150
1640164230000|2021-12-22 09:10:30|||||||||6
1640164270000|2021-12-22 09:11:10|||||||||33
1640164280000|2021-12-22 09:11:20|||||||||1
1640164320000|2021-12-22 09:12:00|||||||||15
1640164330000|2021-12-22 09:12:10|||||||||50
1640164380000|2021-12-22 09:13:00|||||||||41
1640164430000|2021-12-22 09:13:50|||||||||21
1640164440000|2021-12-22 09:14:00|||||||||45
1640164480000|2021-12-22 09:14:40|||||||||42
1640164490000|2021-12-22 09:14:50|||||||||22
1640164500000|2021-12-22 09:15:00|||||||||19
1640164540000|2021-12-22 09:15:40|||||||||34
1640164560000|2021-12-22 09:16:00|||||||||6
1640164580000|2021-12-22 09:16:20|||||||||8
1640164610000|2021-12-22 09:16:50|||||||||1
1640164620000|2021-12-22 09:17:00|||||||||1
1640164690000|2021-12-22 09:18:10|||||||||49
1640164700000|2021-12-22 09:18:20|||||||||2
1640164760000|2021-12-22 09:19:20|||||||||52
1640164770000|2021-12-22 09:19:30|||||||||19
1640164780000|2021-12-22 09:19:40|||||||||2
1640164790000|2021-12-22 09:19:50|||||||||6
1640164800000|2021-12-22 09:20:00|||||||||49
1640164810000|2021-12-22 09:20:10|||||||||19
1640164860000|2021-12-22 09:21:00|||||||||9
1640164870000|2021-12-22 09:21:10|||||||||5
1640164920000|2021-12-22 09:22:00|||||||||13
1640164940000|2021-12-22 09:22:20|||||||||17
1640164950000|2021-12-22 09:22:30|||||||||1
1640164980000|2021-12-22 09:23:00|||||||||10
1640165040000|2021-12-22 09:24:00|||||||||11
1640165050000|2021-12-22 09:24:10|||||||||15
1640165060000|2021-12-22 09:24:20|||||||||54
1640165090000|2021-12-22 09:24:50|||||||||53
1640165110000|2021-12-22 09:25:10|||||||||28
1640165120000|2021-12-22 09:25:20|||||||||6
1640165150000|2021-12-22 09:25:50|||||||||19
1640165170000|2021-12-22 09:26:10|||||||||8
1640165220000|2021-12-22 09:27:00|||||||||7
1640165240000|2021-12-22 09:27:20|||||||||7
1640165250000|2021-12-22 09:27:30|||||||||1560
1640165270000|2021-12-22 09:27:50|||||||||37
1640165280000|2021-12-22 09:28:00|||||||||94
1640165290000|2021-12-22 09:28:10|||||||||2
1640165310000|2021-12-22 09:28:30|||||||||101
1640165340000|2021-12-22 09:29:00|||||||||103
1640165360000|2021-12-22 09:29:20|||||||||200
1640165370000|2021-12-22 09:29:30|||||||||40
1640165400000|2021-12-22 09:30:00|||||||||7
1640165420000|2021-12-22 09:30:20|||||||||46
1640165440000|2021-12-22 09:30:40|||||||||169
1640165460000|2021-12-22 09:31:00|||||||||9
1640165470000|2021-12-22 09:31:10|||||||||20
1640165530000|2021-12-22 09:32:10|||||||||127
1640165540000|2021-12-22 09:32:20|||||||||1
1640165590000|2021-12-22 09:33:10|||||||||1036
1640165600000|2021-12-22 09:33:20|||||||||20
1640165620000|2021-12-22 09:33:40|||||||||9
1640165640000|2021-12-22 09:34:00|||||||||16
1640165670000|2021-12-22 09:34:30|||||||||125
1640165680000|2021-12-22 09:34:40|||||||||8
1640165700000|2021-12-22 09:35:00|||||||||7
1640165720000|2021-12-22 09:35:20|||||||||1
1640165730000|2021-12-22 09:35:30|||||||||1
1640165780000|2021-12-22 09:36:20|||||||||7
1640165790000|2021-12-22 09:36:30|||||||||26
1640165820000|2021-12-22 09:37:00|||||||||6
1640165880000|2021-12-22 09:38:00|||||||||1
1640165890000|2021-12-22 09:38:10|||||||||7
1640165920000|2021-12-22 09:38:40|||||||||6
1640165940000|2021-12-22 09:39:00|||||||||102
1640165950000|2021-12-22 09:39:10|||||||||2
1640165970000|2021-12-22 09:39:30|||||||||1260
1640166010000|2021-12-22 09:40:10|||||||||1
1640166020000|2021-12-22 09:40:20|||||||||16
1640166030000|2021-12-22 09:40:30|||||||||9
1640166050000|2021-12-22 09:40:50|||||||||9
1640166060000|2021-12-22 09:41:00|||||||||67
1640166110000|2021-12-22 09:41:50|||||||||4
1640166140000|2021-12-22 09:42:20|||||||||2
1640166160000|2021-12-22 09:42:40|||||||||1
1640166250000|2021-12-22 09:44:10|||||||||106
1640166260000|2021-12-22 09:44:20|||||||||29
1640166320000|2021-12-22 09:45:20|||||||||5
1640166340000|2021-12-22 09:45:40|||||||||64
1640166350000|2021-12-22 09:45:50|||||||||1
1640166360000|2021-12-22 09:46:00|||||||||1
1640166370000|2021-12-22 09:46:10|||||||||13
1640166420000|2021-12-22 09:47:00|||||||||2
1640166450000|2021-12-22 09:47:30|||||||||3
1640166490000|2021-12-22 09:48:10|||||||||2
1640166520000|2021-12-22 09:48:40|||||||||1
1640166530000|2021-12-22 09:48:50|||||||||5
1640166550000|2021-12-22 09:49:10|||||||||1
1640166610000|2021-12-22 09:50:10|||||||||1
1640166620000|2021-12-22 09:50:20|||||||||50
1640166630000|2021-12-22 09:50:30|||||||||45
1640166650000|2021-12-22 09:50:50|||||||||1
1640166660000|2021-12-22 09:51:00|||||||||3
1640166710000|2021-12-22 09:51:50|||||||||1
1640166740000|2021-12-22 09:52:20|||||||||1
1640166810000|2021-12-22 09:53:30|||||||||3
1640166860000|2021-12-22 09:54:20|||||||||2
1640166900000|2021-12-22 09:55:00|||||||||1
1640166960000|2021-12-22 09:56:00|||||||||7564
1640166980000|2021-12-22 09:56:20|||||||||35
1640167010000|2021-12-22 09:56:50|||||||||231
1640167030000|2021-12-22 09:57:10|||||||||2
1640167060000|2021-12-22 09:57:40|||||||||130
1640167150000|2021-12-22 09:59:10|||||||||59
1640167160000|2021-12-22 09:59:20|||||||||5
1640167200000|2021-12-22 10:00:00|||||||||4
1640167210000|2021-12-22 10:00:10|||||||||202
1640167220000|2021-12-22 10:00:20|||||||||32
1640167230000|2021-12-22 10:00:30|||||||||3
1640167260000|2021-12-22 10:01:00|||||||||1
1640167290000|2021-12-22 10:01:30|||||||||3
1640167320000|2021-12-22 10:02:00|||||||||307
1640167360000|2021-12-22 10:02:40|||||||||2
1640167390000|2021-12-22 10:03:10|||||||||3
1640167430000|2021-12-22 10:03:50|||||||||19
1640167440000|2021-12-22 10:04:00|||||||||2
1640167460000|2021-12-22 10:04:20|||||||||3
1640167550000|2021-12-22 10:05:50|||||||||32
1640167560000|2021-12-22 10:06:00|||||||||19
1640167650000|2021-12-22 10:07:30|||||||||3
1640167670000|2021-12-22 10:07:50|||||||||3
1640167730000|2021-12-22 10:08:50|||||||||2
1640167740000|2021-12-22 10:09:00|||||||||1
1640167750000|2021-12-22 10:09:10|||||||||1
1640167760000|2021-12-22 10:09:20|||||||||1
1640167900000|2021-12-22 10:11:40|||||||||3
1640167920000|2021-12-22 10:12:00|||||||||2
1640167970000|2021-12-22 10:12:50|||||||||1
1640168000000|2021-12-22 10:13:20|||||||||1
1640168020000|2021-12-22 10:13:40|||||||||80
1640168030000|2021-12-22 10:13:50|||||||||100
1640168070000|2021-12-22 10:14:30|||||||||2
1640168080000|2021-12-22 10:14:40|||||||||26
1640168110000|2021-12-22 10:15:10|||||||||1
1640168160000|2021-12-22 10:16:00|||||||||8
1640168210000|2021-12-22 10:16:50|||||||||4
1640168220000|2021-12-22 10:17:00|||||||||3
1640168230000|2021-12-22 10:17:10|||||||||1
1640168270000|2021-12-22 10:17:50|||||||||1
1640168330000|2021-12-22 10:18:50|||||||||1215
1640168370000|2021-12-22 10:19:30|||||||||128
1640168380000|2021-12-22 10:19:40|||||||||41
1640168400000|2021-12-22 10:20:00|||||||||498
1640168410000|2021-12-22 10:20:10|||||||||405
1640168480000|2021-12-22 10:21:20|||||||||6
1640168510000|2021-12-22 10:21:50|||||||||77
1640168520000|2021-12-22 10:22:00|||||||||1
1640168570000|2021-12-22 10:22:50|||||||||220
1640168590000|2021-12-22 10:23:10|||||||||436
1640168620000|2021-12-22 10:23:40|||||||||10
1640168630000|2021-12-22 10:23:50|||||||||28
1640168700000|2021-12-22 10:25:00|||||||||80
1640168710000|2021-12-22 10:25:10|||||||||1
1640168810000|2021-12-22 10:26:50|||||||||28
1640168870000|2021-12-22 10:27:50|||||||||7
1640168880000|2021-12-22 10:28:00|||||||||13
1640168890000|2021-12-22 10:28:10|||||||||6
1640168900000|2021-12-22 10:28:20|||||||||22
1640168910000|2021-12-22 10:28:30|||||||||18
1640168940000|2021-12-22 10:29:00|||||||||1
1640168950000|2021-12-22 10:29:10|||||||||1
1640168990000|2021-12-22 10:29:50|||||||||27
1640169000000|2021-12-22 10:30:00|||||||||244
1640169060000|2021-12-22 10:31:00|||||||||213
1640169070000|2021-12-22 10:31:10|||||||||53
1640169090000|2021-12-22 10:31:30|||||||||212
1640169130000|2021-12-22 10:32:10|||||||||69
1640169150000|2021-12-22 10:32:30|||||||||42
1640169160000|2021-12-22 10:32:40|||||||||15
1640169170000|2021-12-22 10:32:50|||||||||1
1640169180000|2021-12-22 10:33:00|||||||||252
1640169240000|2021-12-22 10:34:00|||||||||8
1640169250000|2021-12-22 10:34:10|||||||||4
1640169260000|2021-12-22 10:34:20|||||||||13
1640169270000|2021-12-22 10:34:30|||||||||27
1640169330000|2021-12-22 10:35:30|||||||||69
1640169350000|2021-12-22 10:35:50|||||||||74
1640169360000|2021-12-22 10:36:00|||||||||300
1640169380000|2021-12-22 10:36:20|||||||||173
1640169410000|2021-12-22 10:36:50|||||||||285
1640169420000|2021-12-22 10:37:00|||||||||24
1640169460000|2021-12-22 10:37:40|||||||||28
1640169470000|2021-12-22 10:37:50|||||||||50
1640169490000|2021-12-22 10:38:10|||||||||32
1640169500000|2021-12-22 10:38:20|||||||||6
1640169510000|2021-12-22 10:38:30|||||||||28
1640169560000|2021-12-22 10:39:20|||||||||28
1640169570000|2021-12-22 10:39:30|||||||||48
1640169580000|2021-12-22 10:39:40|||||||||51
1640169600000|2021-12-22 10:40:00|||||||||2
1640169620000|2021-12-22 10:40:20|||||||||52
1640169630000|2021-12-22 10:40:30|||||||||265
1640169680000|2021-12-22 10:41:20|||||||||149
1640169690000|2021-12-22 10:41:30|||||||||6
1640169720000|2021-12-22 10:42:00|||||||||1
1640169750000|2021-12-22 10:42:30|||||||||46
1640169760000|2021-12-22 10:42:40|||||||||46
1640169790000|2021-12-22 10:43:10|||||||||4
1640169810000|2021-12-22 10:43:30|||||||||57
1640169830000|2021-12-22 10:43:50|||||||||22
1640169850000|2021-12-22 10:44:10|||||||||31
1640169860000|2021-12-22 10:44:20|||||||||34
1640169870000|2021-12-22 10:44:30|||||||||41
1640169880000|2021-12-22 10:44:40|||||||||9
1640169900000|2021-12-22 10:45:00|||||||||10
1640169910000|2021-12-22 10:45:10|||||||||5
1640169940000|2021-12-22 10:45:40|||||||||10
1640170050000|2021-12-22 10:47:30|||||||||145
1640170070000|2021-12-22 10:47:50|||||||||557
1640170080000|2021-12-22 10:48:00|||||||||1
1640170090000|2021-12-22 10:48:10|||||||||119
1640170100000|2021-12-22 10:48:20|||||||||462
1640170110000|2021-12-22 10:48:30|||||||||14
1640170140000|2021-12-22 10:49:00|||||||||1
1640170150000|2021-12-22 10:49:10|||||||||61
1640170160000|2021-12-22 10:49:20|||||||||87
1640170180000|2021-12-22 10:49:40|||||||||9
1640170200000|2021-12-22 10:50:00|||||||||11
1640170240000|2021-12-22 10:50:40|||||||||29
1640170260000|2021-12-22 10:51:00|||||||||1
1640170270000|2021-12-22 10:51:10|||||||||14
1640170280000|2021-12-22 10:51:20|||||||||22
1640170340000|2021-12-22 10:52:20|||||||||1
1640170380000|2021-12-22 10:53:00|||||||||29
1640170410000|2021-12-22 10:53:30|||||||||13
1640170460000|2021-12-22 10:54:20|||||||||1
1640170490000|2021-12-22 10:54:50|||||||||26
1640170500000|2021-12-22 10:55:00|||||||||24
1640170510000|2021-12-22 10:55:10|||||||||19
1640170530000|2021-12-22 10:55:30|||||||||19
1640170650000|2021-12-22 10:57:30|||||||||2
1640170660000|2021-12-22 10:57:40|||||||||9
1640170670000|2021-12-22 10:57:50|||||||||25
1640170700000|2021-12-22 10:58:20|||||||||1
1640170760000|2021-12-22 10:59:20|||||||||5
1640170780000|2021-12-22 10:59:40|||||||||12
1640170810000|2021-12-22 11:00:10|||||||||2
1640170870000|2021-12-22 11:01:10|||||||||1
1640170910000|2021-12-22 11:01:50|||||||||13
1640170960000|2021-12-22 11:02:40|||||||||8
1640170970000|2021-12-22 11:02:50|||||||||199
1640170980000|2021-12-22 11:03:00|||||||||3
1640171040000|2021-12-22 11:04:00|||||||||1
1640171120000|2021-12-22 11:05:20|||||||||1
1640171160000|2021-12-22 11:06:00|||||||||1
1640171270000|2021-12-22 11:07:50|||||||||1
1640171280000|2021-12-22 11:08:00|||||||||4
1640171330000|2021-12-22 11:08:50|||||||||5
1640171400000|2021-12-22 11:10:00|||||||||12
1640171440000|2021-12-22 11:10:40|||||||||1
1640171520000|2021-12-22 11:12:00|||||||||50
1640171610000|2021-12-22 11:13:30|||||||||23
1640171640000|2021-12-22 11:14:00|||||||||7
1640171650000|2021-12-22 11:14:10|||||||||15
1640171700000|2021-12-22 11:15:00|||||||||5
1640171720000|2021-12-22 11:15:20|||||||||3
1640171760000|2021-12-22 11:16:00|||||||||6
1640171780000|2021-12-22 11:16:20|||||||||1
1640171820000|2021-12-22 11:17:00|||||||||5
1640171870000|2021-12-22 11:17:50|||||||||3
1640171880000|2021-12-22 11:18:00|||||||||5
1640171890000|2021-12-22 11:18:10|||||||||1
1640171980000|2021-12-22 11:19:40|||||||||2
1640172010000|2021-12-22 11:20:10|||||||||12
1640172050000|2021-12-22 11:20:50|||||||||12
1640172090000|2021-12-22 11:21:30|||||||||1
1640172260000|2021-12-22 11:24:20|||||||||32
1640172270000|2021-12-22 11:24:30|||||||||1
1640172460000|2021-12-22 11:27:40|||||||||6
1640172550000|2021-12-22 11:29:10|||||||||28
1640172560000|2021-12-22 11:29:20|||||||||1
1640172600000|2021-12-22 11:30:00|||||||||33
1640172670000|2021-12-22 11:31:10|||||||||5
1640172800000|2021-12-22 11:33:20|||||||||34
1640172870000|2021-12-22 11:34:30|||||||||17
1640172900000|2021-12-22 11:35:00|||||||||6
1640172910000|2021-12-22 11:35:10|||||||||45
1640173050000|2021-12-22 11:37:30|||||||||10
1640173100000|2021-12-22 11:38:20|||||||||6
1640173120000|2021-12-22 11:38:40|||||||||83
1640173130000|2021-12-22 11:38:50|||||||||17
1640173140000|2021-12-22 11:39:00|||||||||5
1640173290000|2021-12-22 11:41:30|||||||||2
1640173310000|2021-12-22 11:41:50|||||||||10
1640173320000|2021-12-22 11:42:00|||||||||3
1640173350000|2021-12-22 11:42:30|||||||||3
1640173380000|2021-12-22 11:43:00|||||||||6
1640173390000|2021-12-22 11:43:10|||||||||2
1640173440000|2021-12-22 11:44:00|||||||||14
1640173500000|2021-12-22 11:45:00|||||||||18
1640173520000|2021-12-22 11:45:20|||||||||12
1640173550000|2021-12-22 11:45:50|||||||||2
1640173600000|2021-12-22 11:46:40|||||||||5
1640173710000|2021-12-22 11:48:30|||||||||66
1640173720000|2021-12-22 11:48:40|||||||||6
1640173730000|2021-12-22 11:48:50|||||||||3
1640173770000|2021-12-22 11:49:30|||||||||1
1640173810000|2021-12-22 11:50:10|||||||||5
1640173820000|2021-12-22 11:50:20|||||||||15
1640173890000|2021-12-22 11:51:30|||||||||60
1640174080000|2021-12-22 11:54:40|||||||||9
1640174090000|2021-12-22 11:54:50|||||||||10
1640174110000|2021-12-22 11:55:10|||||||||7
1640174120000|2021-12-22 11:55:20|||||||||6
1640174150000|2021-12-22 11:55:50|||||||||29
1640174190000|2021-12-22 11:56:30|||||||||5
1640174220000|2021-12-22 11:57:00|||||||||34
1640174250000|2021-12-22 11:57:30|||||||||119
1640174260000|2021-12-22 11:57:40|||||||||3
1640174300000|2021-12-22 11:58:20|||||||||16
1640174310000|2021-12-22 11:58:30|||||||||33
1640174320000|2021-12-22 11:58:40|||||||||159
1640174370000|2021-12-22 11:59:30|||||||||96
1640174420000|2021-12-22 12:00:20|||||||||124
1640174470000|2021-12-22 12:01:10|||||||||158
1640174510000|2021-12-22 12:01:50|||||||||61
1640174520000|2021-12-22 12:02:00|||||||||36
1640174540000|2021-12-22 12:02:20|||||||||77
1640174590000|2021-12-22 12:03:10|||||||||1
1640174600000|2021-12-22 12:03:20|||||||||119
1640174640000|2021-12-22 12:04:00|||||||||87
1640174690000|2021-12-22 12:04:50|||||||||4
1640174700000|2021-12-22 12:05:00|||||||||16
1640174710000|2021-12-22 12:05:10|||||||||32
1640174730000|2021-12-22 12:05:30|||||||||33
1640174740000|2021-12-22 12:05:40|||||||||16
1640174750000|2021-12-22 12:05:50|||||||||16
1640174760000|2021-12-22 12:06:00|||||||||32
1640174780000|2021-12-22 12:06:20|||||||||16
1640174790000|2021-12-22 12:06:30|||||||||33
1640174800000|2021-12-22 12:06:40|||||||||167
1640174840000|2021-12-22 12:07:20|||||||||28
1640174860000|2021-12-22 12:07:40|||||||||166
1640174870000|2021-12-22 12:07:50|||||||||7
1640174900000|2021-12-22 12:08:20|||||||||9
1640174920000|2021-12-22 12:08:40|||||||||30
1640174930000|2021-12-22 12:08:50|||||||||35
1640174940000|2021-12-22 12:09:00|||||||||73
1640174970000|2021-12-22 12:09:30|||||||||152
1640175020000|2021-12-22 12:10:20|||||||||121
1640175030000|2021-12-22 12:10:30|||||||||10
1640175230000|2021-12-22 12:13:50|||||||||159
1640175240000|2021-12-22 12:14:00|||||||||61
1640175300000|2021-12-22 12:15:00|||||||||1
1640175330000|2021-12-22 12:15:30|||||||||43
1640175340000|2021-12-22 12:15:40|||||||||84
1640175380000|2021-12-22 12:16:20|||||||||33
1640175410000|2021-12-22 12:16:50|||||||||11
1640175460000|2021-12-22 12:17:40|||||||||7
1640175540000|2021-12-22 12:19:00|||||||||12
1640175570000|2021-12-22 12:19:30|||||||||2
1640175640000|2021-12-22 12:20:40|||||||||1
1640175650000|2021-12-22 12:20:50|||||||||6
1640175660000|2021-12-22 12:21:00|||||||||9
1640175730000|2021-12-22 12:22:10|||||||||8
1640175740000|2021-12-22 12:22:20|||||||||1
1640175770000|2021-12-22 12:22:50|||||||||6
1640175940000|2021-12-22 12:25:40|||||||||2
1640176030000|2021-12-22 12:27:10|||||||||1
1640176050000|2021-12-22 12:27:30|||||||||10
1640176100000|2021-12-22 12:28:20|||||||||12
1640176160000|2021-12-22 12:29:20|||||||||4
1640176310000|2021-12-22 12:31:50|||||||||2
1640176370000|2021-12-22 12:32:50|||||||||78
1640176450000|2021-12-22 12:34:10|||||||||353
1640176480000|2021-12-22 12:34:40|||||||||65
1640176510000|2021-12-22 12:35:10|||||||||54
1640176560000|2021-12-22 12:36:00|||||||||16
1640176580000|2021-12-22 12:36:20|||||||||136
1640176640000|2021-12-22 12:37:20|||||||||20
1640176660000|2021-12-22 12:37:40|||||||||3
1640176770000|2021-12-22 12:39:30|||||||||2
1640176800000|2021-12-22 12:40:00|||||||||1
1640176850000|2021-12-22 12:40:50|||||||||30
1640176920000|2021-12-22 12:42:00|||||||||1
1640176980000|2021-12-22 12:43:00|||||||||86
1640177050000|2021-12-22 12:44:10|||||||||51
1640177060000|2021-12-22 12:44:20|||||||||28
1640177120000|2021-12-22 12:45:20|||||||||7
1640177150000|2021-12-22 12:45:50|||||||||74
1640177250000|2021-12-22 12:47:30|||||||||302
1640177260000|2021-12-22 12:47:40|||||||||20
1640177310000|2021-12-22 12:48:30|||||||||105
1640177320000|2021-12-22 12:48:40|||||||||100
1640177340000|2021-12-22 12:49:00|||||||||50
1640177450000|2021-12-22 12:50:50|||||||||190
1640177520000|2021-12-22 12:52:00|||||||||500
1640177530000|2021-12-22 12:52:10|||||||||558
1640177630000|2021-12-22 12:53:50|||||||||64
1640177640000|2021-12-22 12:54:00|||||||||41
1640177650000|2021-12-22 12:54:10|||||||||19
1640177700000|2021-12-22 12:55:00|||||||||6
1640177760000|2021-12-22 12:56:00|||||||||7
1640177820000|2021-12-22 12:57:00|||||||||10
1640177860000|2021-12-22 12:57:40|||||||||1
1640177870000|2021-12-22 12:57:50|||||||||28
1640177890000|2021-12-22 12:58:10|||||||||62
1640177900000|2021-12-22 12:58:20|||||||||118
1640177910000|2021-12-22 12:58:30|||||||||105
1640177920000|2021-12-22 12:58:40|||||||||44
1640177970000|2021-12-22 12:59:30|||||||||125
1640178070000|2021-12-22 13:01:10|||||||||27
1640178080000|2021-12-22 13:01:20|||||||||3
1640178180000|2021-12-22 13:03:00|||||||||10
1640178200000|2021-12-22 13:03:20|||||||||4
1640178240000|2021-12-22 13:04:00|||||||||23
1640178260000|2021-12-22 13:04:20|||||||||2
1640178300000|2021-12-22 13:05:00|||||||||6
1640178420000|2021-12-22 13:07:00|||||||||9
1640178450000|2021-12-22 13:07:30|||||||||5
1640178480000|2021-12-22 13:08:00|||||||||7
1640178540000|2021-12-22 13:09:00|||||||||6
1640178570000|2021-12-22 13:09:30|||||||||1
1640178620000|2021-12-22 13:10:20|||||||||9
1640178660000|2021-12-22 13:11:00|||||||||1
1640178670000|2021-12-22 13:11:10|||||||||218
1640178730000|2021-12-22 13:12:10|||||||||71
1640178740000|2021-12-22 13:12:20|||||||||43
1640178780000|2021-12-22 13:13:00|||||||||7
1640178790000|2021-12-22 13:13:10|||||||||109
1640178970000|2021-12-22 13:16:10|||||||||1
1640179060000|2021-12-22 13:17:40|||||||||6
1640179080000|2021-12-22 13:18:00|||||||||62
1640179150000|2021-12-22 13:19:10|||||||||13
1640179250000|2021-12-22 13:20:50|||||||||85
1640179260000|2021-12-22 13:21:00|||||||||160
1640179290000|2021-12-22 13:21:30|||||||||115
1640179300000|2021-12-22 13:21:40|||||||||169
1640179310000|2021-12-22 13:21:50|||||||||87
1640179320000|2021-12-22 13:22:00|||||||||4
1640179380000|2021-12-22 13:23:00|||||||||2
1640179500000|2021-12-22 13:25:00|||||||||1
1640179510000|2021-12-22 13:25:10|||||||||63
1640179520000|2021-12-22 13:25:20|||||||||16
1640179570000|2021-12-22 13:26:10|||||||||38
1640179580000|2021-12-22 13:26:20|||||||||4
1640179620000|2021-12-22 13:27:00|||||||||7
1640179630000|2021-12-22 13:27:10|||||||||2
1640179680000|2021-12-22 13:28:00|||||||||28
1640179690000|2021-12-22 13:28:10|||||||||1
1640179720000|2021-12-22 13:28:40|||||||||46
1640179730000|2021-12-22 13:28:50|||||||||57
1640179740000|2021-12-22 13:29:00|||||||||75
1640179750000|2021-12-22 13:29:10|||||||||5
1640179760000|2021-12-22 13:29:20|||||||||1
1640179770000|2021-12-22 13:29:30|||||||||3
1640179800000|2021-12-22 13:30:00|||||||||36
1640179810000|2021-12-22 13:30:10|||||||||6
1640179820000|2021-12-22 13:30:20|||||||||84
1640179830000|2021-12-22 13:30:30|||||||||83
1640179840000|2021-12-22 13:30:40|||||||||4
1640179850000|2021-12-22 13:30:50|||||||||2
1640179860000|2021-12-22 13:31:00|||||||||7
1640179870000|2021-12-22 13:31:10|||||||||40
1640179940000|2021-12-22 13:32:20|||||||||8
1640180000000|2021-12-22 13:33:20|||||||||23
1640180020000|2021-12-22 13:33:40|||||||||2
1640180040000|2021-12-22 13:34:00|||||||||7
1640180050000|2021-12-22 13:34:10|||||||||457
1640180140000|2021-12-22 13:35:40|||||||||1
1640180180000|2021-12-22 13:36:20|||||||||6
1640180280000|2021-12-22 13:38:00|||||||||74
1640180290000|2021-12-22 13:38:10|||||||||11
1640180320000|2021-12-22 13:38:40|||||||||81
1640180330000|2021-12-22 13:38:50|||||||||71
1640180340000|2021-12-22 13:39:00|||||||||1
1640180370000|2021-12-22 13:39:30|||||||||4
1640180380000|2021-12-22 13:39:40|||||||||1
1640180420000|2021-12-22 13:40:20|||||||||35
1640180430000|2021-12-22 13:40:30|||||||||1
1640180540000|2021-12-22 13:42:20|||||||||50
1640180550000|2021-12-22 13:42:30|||||||||16
1640180560000|2021-12-22 13:42:40|||||||||1
1640180610000|2021-12-22 13:43:30|||||||||17
1640180620000|2021-12-22 13:43:40|||||||||8
1640180630000|2021-12-22 13:43:50|||||||||29
1640180640000|2021-12-22 13:44:00|||||||||22
1640180650000|2021-12-22 13:44:10|||||||||1
1640180700000|2021-12-22 13:45:00|||||||||7
1640180710000|2021-12-22 13:45:10|||||||||2
1640180720000|2021-12-22 13:45:20|||||||||8
1640180730000|2021-12-22 13:45:30|||||||||1
1640180760000|2021-12-22 13:46:00|||||||||9
1640180770000|2021-12-22 13:46:10|||||||||2
1640180920000|2021-12-22 13:48:40|||||||||103
1640180930000|2021-12-22 13:48:50|||||||||4
1640180940000|2021-12-22 13:49:00|||||||||9
1640180980000|2021-12-22 13:49:40|||||||||81
1640180990000|2021-12-22 13:49:50|||||||||16
1640181000000|2021-12-22 13:50:00|||||||||4
1640181020000|2021-12-22 13:50:20|||||||||94
1640181030000|2021-12-22 13:50:30|||||||||4
1640181040000|2021-12-22 13:50:40|||||||||42
1640181090000|2021-12-22 13:51:30|||||||||7
1640181100000|2021-12-22 13:51:40|||||||||43
1640181160000|2021-12-22 13:52:40|||||||||35
1640181220000|2021-12-22 13:53:40|||||||||33
1640181230000|2021-12-22 13:53:50|||||||||33
1640181240000|2021-12-22 13:54:00|||||||||7
1640181250000|2021-12-22 13:54:10|||||||||1
1640181270000|2021-12-22 13:54:30|||||||||83
1640181280000|2021-12-22 13:54:40|||||||||25
1640181320000|2021-12-22 13:55:20|||||||||1
1640181330000|2021-12-22 13:55:30|||||||||5
1640181340000|2021-12-22 13:55:40|||||||||33
1640181400000|2021-12-22 13:56:40|||||||||36
1640181460000|2021-12-22 13:57:40|||||||||42
1640181520000|2021-12-22 13:58:40|||||||||26
1640181550000|2021-12-22 13:59:10|||||||||2
1640181580000|2021-12-22 13:59:40|||||||||26
1640181610000|2021-12-22 14:00:10|||||||||1
1640181640000|2021-12-22 14:00:40|||||||||23
1640181700000|2021-12-22 14:01:40|||||||||35
1640181730000|2021-12-22 14:02:10|||||||||64
1640181760000|2021-12-22 14:02:40|||||||||45
1640181770000|2021-12-22 14:02:50|||||||||69
1640181820000|2021-12-22 14:03:40|||||||||124
1640181880000|2021-12-22 14:04:40|||||||||4
1640181900000|2021-12-22 14:05:00|||||||||165
1640181910000|2021-12-22 14:05:10|||||||||27
1640181990000|2021-12-22 14:06:30|||||||||155
1640182030000|2021-12-22 14:07:10|||||||||153
1640182080000|2021-12-22 14:08:00|||||||||19
1640182150000|2021-12-22 14:09:10|||||||||32
1640182220000|2021-12-22 14:10:20|||||||||30
1640182300000|2021-12-22 14:11:40|||||||||8
1640182310000|2021-12-22 14:11:50|||||||||4
1640182360000|2021-12-22 14:12:40|||||||||31
1640182370000|2021-12-22 14:12:50|||||||||3
1640182380000|2021-12-22 14:13:00|||||||||1
1640182470000|2021-12-22 14:14:30|||||||||46
1640182480000|2021-12-22 14:14:40|||||||||46
1640182520000|2021-12-22 14:15:20|||||||||5
1640182580000|2021-12-22 14:16:20|||||||||45
1640182680000|2021-12-22 14:18:00|||||||||1
1640182730000|2021-12-22 14:18:50|||||||||36
1640182760000|2021-12-22 14:19:20|||||||||13
1640182910000|2021-12-22 14:21:50|||||||||1
1640182920000|2021-12-22 14:22:00|||||||||2
1640182930000|2021-12-22 14:22:10|||||||||42
1640182950000|2021-12-22 14:22:30|||||||||19
1640182960000|2021-12-22 14:22:40|||||||||2
1640182980000|2021-12-22 14:23:00|||||||||6
1640182990000|2021-12-22 14:23:10|||||||||18
1640183060000|2021-12-22 14:24:20|||||||||97
1640183070000|2021-12-22 14:24:30|||||||||41
1640183170000|2021-12-22 14:26:10|||||||||124
1640183220000|2021-12-22 14:27:00|||||||||181
1640183230000|2021-12-22 14:27:10|||||||||28
1640183270000|2021-12-22 14:27:50|||||||||22
1640183300000|2021-12-22 14:28:20|||||||||114
1640183310000|2021-12-22 14:28:30|||||||||1
1640183330000|2021-12-22 14:28:50|||||||||22
1640183340000|2021-12-22 14:29:00|||||||||26
1640183350000|2021-12-22 14:29:10|||||||||6
1640183400000|2021-12-22 14:30:00|||||||||44
1640183410000|2021-12-22 14:30:10|||||||||98
1640183420000|2021-12-22 14:30:20|||||||||30
1640183430000|2021-12-22 14:30:30|||||||||46
1640183460000|2021-12-22 14:31:00|||||||||84
1640183470000|2021-12-22 14:31:10|||||||||24
1640183520000|2021-12-22 14:32:00|||||||||20
1640183540000|2021-12-22 14:32:20|||||||||15
1640183570000|2021-12-22 14:32:50|||||||||6
1640183580000|2021-12-22 14:33:00|||||||||10
1640183590000|2021-12-22 14:33:10|||||||||11
1640183600000|2021-12-22 14:33:20|||||||||1
1640183610000|2021-12-22 14:33:30|||||||||2
1640183640000|2021-12-22 14:34:00|||||||||16
1640183680000|2021-12-22 14:34:40|||||||||24
1640183690000|2021-12-22 14:34:50|||||||||3
1640183700000|2021-12-22 14:35:00|||||||||33
1640183710000|2021-12-22 14:35:10|||||||||12
1640183740000|2021-12-22 14:35:40|||||||||83
1640183760000|2021-12-22 14:36:00|||||||||7
1640183780000|2021-12-22 14:36:20|||||||||37
1640183790000|2021-12-22 14:36:30|||||||||8
1640183820000|2021-12-22 14:37:00|||||||||55
1640183860000|2021-12-22 14:37:40|||||||||2
1640183870000|2021-12-22 14:37:50|||||||||1
1640183890000|2021-12-22 14:38:10|||||||||36
1640183920000|2021-12-22 14:38:40|||||||||97
1640183940000|2021-12-22 14:39:00|||||||||25
1640183950000|2021-12-22 14:39:10|||||||||1
1640183960000|2021-12-22 14:39:20|||||||||17
1640183970000|2021-12-22 14:39:30|||||||||2
1640184000000|2021-12-22 14:40:00|||||||||8
1640184010000|2021-12-22 14:40:10|||||||||1
1640184060000|2021-12-22 14:41:00|||||||||7
1640184070000|2021-12-22 14:41:10|||||||||8
1640184080000|2021-12-22 14:41:20|||||||||9
1640184100000|2021-12-22 14:41:40|||||||||36
1640184140000|2021-12-22 14:42:20|||||||||8
1640184160000|2021-12-22 14:42:40|||||||||41
1640184170000|2021-12-22 14:42:50|||||||||9
1640184180000|2021-12-22 14:43:00|||||||||9
1640184220000|2021-12-22 14:43:40|||||||||4
1640184240000|2021-12-22 14:44:00|||||||||17
1640184300000|2021-12-22 14:45:00|||||||||16
1640184320000|2021-12-22 14:45:20|||||||||19
1640184340000|2021-12-22 14:45:40|||||||||6
1640184360000|2021-12-22 14:46:00|||||||||22
1640184370000|2021-12-22 14:46:10|||||||||3
1640184400000|2021-12-22 14:46:40|||||||||3
1640184420000|2021-12-22 14:47:00|||||||||8
1640184470000|2021-12-22 14:47:50|||||||||4
1640184480000|2021-12-22 14:48:00|||||||||26
1640184490000|2021-12-22 14:48:10|||||||||2
1640184540000|2021-12-22 14:49:00|||||||||10
1640184570000|2021-12-22 14:49:30|||||||||6
1640184590000|2021-12-22 14:49:50|||||||||17
1640184600000|2021-12-22 14:50:00|||||||||8
1640184610000|2021-12-22 14:50:10|||||||||2
1640184650000|2021-12-22 14:50:50|||||||||6
1640184660000|2021-12-22 14:51:00|||||||||22
1640184680000|2021-12-22 14:51:20|||||||||1
1640184690000|2021-12-22 14:51:30|||||||||1
1640184710000|2021-12-22 14:51:50|||||||||3
1640184730000|2021-12-22 14:52:10|||||||||112
1640184740000|2021-12-22 14:52:20|||||||||11
1640184760000|2021-12-22 14:52:40|||||||||125
1640184780000|2021-12-22 14:53:00|||||||||23
1640184810000|2021-12-22 14:53:30|||||||||107
1640184820000|2021-12-22 14:53:40|||||||||19
1640184840000|2021-12-22 14:54:00|||||||||11
1640184880000|2021-12-22 14:54:40|||||||||46
1640184890000|2021-12-22 14:54:50|||||||||75
1640184910000|2021-12-22 14:55:10|||||||||55
1640184920000|2021-12-22 14:55:20|||||||||7
1640184960000|2021-12-22 14:56:00|||||||||17
1640184990000|2021-12-22 14:56:30|||||||||17
1640185000000|2021-12-22 14:56:40|||||||||1
1640185010000|2021-12-22 14:56:50|||||||||4
1640185020000|2021-12-22 14:57:00|||||||||7
1640185040000|2021-12-22 14:57:20|||||||||2
1640185080000|2021-12-22 14:58:00|||||||||8
1640185110000|2021-12-22 14:58:30|||||||||8
1640185120000|2021-12-22 14:58:40|||||||||7
1640185140000|2021-12-22 14:59:00|||||||||8
1640185150000|2021-12-22 14:59:10|||||||||33
1640185170000|2021-12-22 14:59:30|||||||||6
1640185190000|2021-12-22 14:59:50|||||||||3
1640185220000|2021-12-22 15:00:20|||||||||18
1640185230000|2021-12-22 15:00:30|||||||||83
1640185240000|2021-12-22 15:00:40|||||||||43
1640185260000|2021-12-22 15:01:00|||||||||9
1640185300000|2021-12-22 15:01:40|||||||||9
1640185320000|2021-12-22 15:02:00|||||||||3
1640185330000|2021-12-22 15:02:10|||||||||16
1640185350000|2021-12-22 15:02:30|||||||||11
1640185370000|2021-12-22 15:02:50|||||||||1
1640185380000|2021-12-22 15:03:00|||||||||8
1640185450000|2021-12-22 15:04:10|||||||||10
1640185470000|2021-12-22 15:04:30|||||||||6
1640185480000|2021-12-22 15:04:40|||||||||24
1640185490000|2021-12-22 15:04:50|||||||||22
1640185500000|2021-12-22 15:05:00|||||||||41
1640185530000|2021-12-22 15:05:30|||||||||4
1640185560000|2021-12-22 15:06:00|||||||||133
1640185570000|2021-12-22 15:06:10|||||||||1
1640185590000|2021-12-22 15:06:30|||||||||28
1640185600000|2021-12-22 15:06:40|||||||||1
1640185620000|2021-12-22 15:07:00|||||||||7
1640185640000|2021-12-22 15:07:20|||||||||47
1640185650000|2021-12-22 15:07:30|||||||||2
1640185670000|2021-12-22 15:07:50|||||||||1
1640185710000|2021-12-22 15:08:30|||||||||4
1640185810000|2021-12-22 15:10:10|||||||||353
1640185840000|2021-12-22 15:10:40|||||||||69
1640185850000|2021-12-22 15:10:50|||||||||72
1640185860000|2021-12-22 15:11:00|||||||||1
1640185870000|2021-12-22 15:11:10|||||||||51
1640185880000|2021-12-22 15:11:20|||||||||5
1640185890000|2021-12-22 15:11:30|||||||||15
1640185900000|2021-12-22 15:11:40|||||||||1
1640185920000|2021-12-22 15:12:00|||||||||20
1640185980000|2021-12-22 15:13:00|||||||||15
1640186040000|2021-12-22 15:14:00|||||||||278
1640186070000|2021-12-22 15:14:30|||||||||1
1640186130000|2021-12-22 15:15:30|||||||||18
1640186150000|2021-12-22 15:15:50|||||||||19
1640186160000|2021-12-22 15:16:00|||||||||8
1640186180000|2021-12-22 15:16:20|||||||||35
1640186190000|2021-12-22 15:16:30|||||||||20
1640186220000|2021-12-22 15:17:00|||||||||2418
1640186230000|2021-12-22 15:17:10|||||||||7
1640186250000|2021-12-22 15:17:30|||||||||32
1640186280000|2021-12-22 15:18:00|||||||||2657
1640186290000|2021-12-22 15:18:10|||||||||4
1640186330000|2021-12-22 15:18:50|||||||||1
1640186340000|2021-12-22 15:19:00|||||||||21
1640186360000|2021-12-22 15:19:20|||||||||22
1640186410000|2021-12-22 15:20:10|||||||||50
1640186430000|2021-12-22 15:20:30|||||||||22
1640186450000|2021-12-22 15:20:50|||||||||24
1640186460000|2021-12-22 15:21:00|||||||||9
1640186520000|2021-12-22 15:22:00|||||||||139
1640186530000|2021-12-22 15:22:10|||||||||25
1640186540000|2021-12-22 15:22:20|||||||||1
1640186580000|2021-12-22 15:23:00|||||||||7
1640186600000|2021-12-22 15:23:20|||||||||5
1640186610000|2021-12-22 15:23:30|||||||||1
1640186620000|2021-12-22 15:23:40|||||||||4
1640186640000|2021-12-22 15:24:00|||||||||10
1640186700000|2021-12-22 15:25:00|||||||||11
1640186740000|2021-12-22 15:25:40|||||||||3
1640186750000|2021-12-22 15:25:50|||||||||10
1640186780000|2021-12-22 15:26:20|||||||||6
1640186820000|2021-12-22 15:27:00|||||||||1
1640186870000|2021-12-22 15:27:50|||||||||1
1640186880000|2021-12-22 15:28:00|||||||||16
1640186920000|2021-12-22 15:28:40|||||||||45
1640186930000|2021-12-22 15:28:50|||||||||90
1640186940000|2021-12-22 15:29:00|||||||||38
1640186960000|2021-12-22 15:29:20|||||||||29
1640186990000|2021-12-22 15:29:50|||||||||24
1640187090000|2021-12-22 15:31:30|||||||||29
1640187100000|2021-12-22 15:31:40|||||||||19
1640187140000|2021-12-22 15:32:20|||||||||39
1640187170000|2021-12-22 15:32:50|||||||||89
1640187180000|2021-12-22 15:33:00|||||||||8
1640187230000|2021-12-22 15:33:50|||||||||36
1640187270000|2021-12-22 15:34:30|||||||||1
1640187290000|2021-12-22 15:34:50|||||||||31
1640187300000|2021-12-22 15:35:00|||||||||11
1640187360000|2021-12-22 15:36:00|||||||||11
1640187370000|2021-12-22 15:36:10|||||||||1
1640187410000|2021-12-22 15:36:50|||||||||5
1640187430000|2021-12-22 15:37:10|||||||||10
1640187440000|2021-12-22 15:37:20|||||||||25
1640187450000|2021-12-22 15:37:30|||||||||1
1640187460000|2021-12-22 15:37:40|||||||||13
1640187470000|2021-12-22 15:37:50|||||||||3
1640187480000|2021-12-22 15:38:00|||||||||1
1640187490000|2021-12-22 15:38:10|||||||||7
1640187500000|2021-12-22 15:38:20|||||||||1
1640187510000|2021-12-22 15:38:30|||||||||2
1640187530000|2021-12-22 15:38:50|||||||||50
1640187620000|2021-12-22 15:40:20|||||||||24
1640187630000|2021-12-22 15:40:30|||||||||9
1640187640000|2021-12-22 15:40:40|||||||||4
1640187650000|2021-12-22 15:40:50|||||||||2
1640187660000|2021-12-22 15:41:00|||||||||1
1640187670000|2021-12-22 15:41:10|||||||||8
1640187680000|2021-12-22 15:41:20|||||||||15
1640187720000|2021-12-22 15:42:00|||||||||35
1640187780000|2021-12-22 15:43:00|||||||||34
1640187790000|2021-12-22 15:43:10|||||||||2
1640187800000|2021-12-22 15:43:20|||||||||1
1640187920000|2021-12-22 15:45:20|||||||||117
1640187940000|2021-12-22 15:45:40|||||||||110
1640187950000|2021-12-22 15:45:50|||||||||75
1640187980000|2021-12-22 15:46:20|||||||||8
1640188050000|2021-12-22 15:47:30|||||||||8
1640188070000|2021-12-22 15:47:50|||||||||1
1640188140000|2021-12-22 15:49:00|||||||||10
1640188190000|2021-12-22 15:49:50|||||||||28
1640188200000|2021-12-22 15:50:00|||||||||1
1640188250000|2021-12-22 15:50:50|||||||||72
1640188340000|2021-12-22 15:52:20|||||||||1
1640188370000|2021-12-22 15:52:50|||||||||177
1640188380000|2021-12-22 15:53:00|||||||||74
1640188400000|2021-12-22 15:53:20|||||||||371
1640188470000|2021-12-22 15:54:30|||||||||1
1640188490000|2021-12-22 15:54:50|||||||||109
1640188500000|2021-12-22 15:55:00|||||||||64
1640188560000|2021-12-22 15:56:00|||||||||60
1640188600000|2021-12-22 15:56:40|||||||||1
1640188630000|2021-12-22 15:57:10|||||||||280
1640188680000|2021-12-22 15:58:00|||||||||56
1640188710000|2021-12-22 15:58:30|||||||||15
1640188740000|2021-12-22 15:59:00|||||||||7
1640188750000|2021-12-22 15:59:10|||||||||60
1640188760000|2021-12-22 15:59:20|||||||||1
1640188770000|2021-12-22 15:59:30|||||||||27
1640188780000|2021-12-22 15:59:40|||||||||10
1640188800000|2021-12-22 16:00:00|||||||||29
1640188810000|2021-12-22 16:00:10|||||||||26
1640188820000|2021-12-22 16:00:20|||||||||28
1640188830000|2021-12-22 16:00:30|||||||||24
1640188840000|2021-12-22 16:00:40|||||||||67
1640188850000|2021-12-22 16:00:50|||||||||4
1640188860000|2021-12-22 16:01:00|||||||||29
1640188880000|2021-12-22 16:01:20|||||||||1
1640188900000|2021-12-22 16:01:40|||||||||22
1640188910000|2021-12-22 16:01:50|||||||||2
1640188920000|2021-12-22 16:02:00|||||||||1
1640188940000|2021-12-22 16:02:20|||||||||26
1640188950000|2021-12-22 16:02:30|||||||||7
1640188960000|2021-12-22 16:02:40|||||||||1
1640188980000|2021-12-22 16:03:00|||||||||36
1640188990000|2021-12-22 16:03:10|||||||||7
1640189010000|2021-12-22 16:03:30|||||||||1
1640189030000|2021-12-22 16:03:50|||||||||5
1640189050000|2021-12-22 16:04:10|||||||||13
1640189070000|2021-12-22 16:04:30|||||||||30
1640189080000|2021-12-22 16:04:40|||||||||6
1640189090000|2021-12-22 16:04:50|||||||||2
1640189110000|2021-12-22 16:05:10|||||||||2
1640189140000|2021-12-22 16:05:40|||||||||1
1640189150000|2021-12-22 16:05:50|||||||||32
1640189170000|2021-12-22 16:06:10|||||||||108
1640189180000|2021-12-22 16:06:20|||||||||50
1640189190000|2021-12-22 16:06:30|||||||||100
1640189210000|2021-12-22 16:06:50|||||||||10
1640189240000|2021-12-22 16:07:20|||||||||8
1640189340000|2021-12-22 16:09:00|||||||||46
1640189400000|2021-12-22 16:10:00|||||||||33
1640189430000|2021-12-22 16:10:30|||||||||27
1640189450000|2021-12-22 16:10:50|||||||||11
1640189460000|2021-12-22 16:11:00|||||||||41
1640189470000|2021-12-22 16:11:10|||||||||1
1640189520000|2021-12-22 16:12:00|||||||||8
1640189610000|2021-12-22 16:13:30|||||||||27
1640189640000|2021-12-22 16:14:00|||||||||22
1640189670000|2021-12-22 16:14:30|||||||||11
1640189690000|2021-12-22 16:14:50|||||||||7
1640189700000|2021-12-22 16:15:00|||||||||24
1640189740000|2021-12-22 16:15:40|||||||||6
1640189750000|2021-12-22 16:15:50|||||||||5
1640189760000|2021-12-22 16:16:00|||||||||62
1640189790000|2021-12-22 16:16:30|||||||||147
1640189800000|2021-12-22 16:16:40|||||||||17
1640189810000|2021-12-22 16:16:50|||||||||49
1640189820000|2021-12-22 16:17:00|||||||||2
1640189840000|2021-12-22 16:17:20|||||||||18
1640189870000|2021-12-22 16:17:50|||||||||1
1640189880000|2021-12-22 16:18:00|||||||||26
1640189920000|2021-12-22 16:18:40|||||||||25
1640189940000|2021-12-22 16:19:00|||||||||1
1640189960000|2021-12-22 16:19:20|||||||||4
1640189970000|2021-12-22 16:19:30|||||||||35
1640189980000|2021-12-22 16:19:40|||||||||100
1640189990000|2021-12-22 16:19:50|||||||||485
1640190000000|2021-12-22 16:20:00|||||||||200
1640190010000|2021-12-22 16:20:10|||||||||3
1640190070000|2021-12-22 16:21:10|||||||||183
1640190080000|2021-12-22 16:21:20|||||||||9
1640190090000|2021-12-22 16:21:30|||||||||1
1640190150000|2021-12-22 16:22:30|||||||||88
1640190170000|2021-12-22 16:22:50|||||||||30
1640190180000|2021-12-22 16:23:00|||||||||100
1640190190000|2021-12-22 16:23:10|||||||||122
1640190270000|2021-12-22 16:24:30|||||||||27
1640190300000|2021-12-22 16:25:00|||||||||37
1640190310000|2021-12-22 16:25:10|||||||||57
1640190370000|2021-12-22 16:26:10|||||||||649
1640190380000|2021-12-22 16:26:20|||||||||90
1640190400000|2021-12-22 16:26:40|||||||||4
1640190410000|2021-12-22 16:26:50|||||||||247
1640190520000|2021-12-22 16:28:40|||||||||207
1640190530000|2021-12-22 16:28:50|||||||||164
1640190550000|2021-12-22 16:29:10|||||||||157
1640190570000|2021-12-22 16:29:30|||||||||204
1640190580000|2021-12-22 16:29:40|||||||||66
1640190590000|2021-12-22 16:29:50|||||||||135
1640190600000|2021-12-22 16:30:00|||||||||16
1640190610000|2021-12-22 16:30:10|||||||||64
1640190620000|2021-12-22 16:30:20|||||||||92
1640190630000|2021-12-22 16:30:30|||||||||560
1640190640000|2021-12-22 16:30:40|||||||||97
1640190650000|2021-12-22 16:30:50|||||||||577
1640190660000|2021-12-22 16:31:00|||||||||69
1640190670000|2021-12-22 16:31:10|||||||||266
1640190680000|2021-12-22 16:31:20|||||||||110
1640190690000|2021-12-22 16:31:30|||||||||64
1640190700000|2021-12-22 16:31:40|||||||||157
1640190710000|2021-12-22 16:31:50|||||||||411
1640190720000|2021-12-22 16:32:00|||||||||69
1640190730000|2021-12-22 16:32:10|||||||||137
1640190740000|2021-12-22 16:32:20|||||||||229
1640190750000|2021-12-22 16:32:30|||||||||54
1640190760000|2021-12-22 16:32:40|||||||||241
1640190770000|2021-12-22 16:32:50|||||||||164
1640190780000|2021-12-22 16:33:00|||||||||125
1640190790000|2021-12-22 16:33:10|||||||||142
1640190800000|2021-12-22 16:33:20|||||||||95
1640190810000|2021-12-22 16:33:30|||||||||171
1640190820000|2021-12-22 16:33:40|||||||||168
1640190830000|2021-12-22 16:33:50|||||||||130
1640190840000|2021-12-22 16:34:00|||||||||96
1640190850000|2021-12-22 16:34:10|||||||||163
1640190860000|2021-12-22 16:34:20|||||||||150
1640190870000|2021-12-22 16:34:30|||||||||165
1640190880000|2021-12-22 16:34:40|||||||||128
1640190890000|2021-12-22 16:34:50|||||||||60
1640190900000|2021-12-22 16:35:00|||||||||508
1640190910000|2021-12-22 16:35:10|||||||||14
1640190930000|2021-12-22 16:35:30|||||||||44
1640190940000|2021-12-22 16:35:40|||||||||13
1640190950000|2021-12-22 16:35:50|||||||||39
1640190960000|2021-12-22 16:36:00|||||||||91
1640190980000|2021-12-22 16:36:20|||||||||398
1640190990000|2021-12-22 16:36:30|||||||||973
1640191000000|2021-12-22 16:36:40|||||||||275
1640191010000|2021-12-22 16:36:50|||||||||200
1640191020000|2021-12-22 16:37:00|||||||||202
1640191030000|2021-12-22 16:37:10|||||||||203
1640191040000|2021-12-22 16:37:20|||||||||276
1640191050000|2021-12-22 16:37:30|||||||||324
1640191060000|2021-12-22 16:37:40|||||||||1
1640191070000|2021-12-22 16:37:50|||||||||199
1640191200000|2021-12-22 16:40:00|||||||||100
1640191220000|2021-12-22 16:40:20|||||||||16
1640191230000|2021-12-22 16:40:30|||||||||41
1640191250000|2021-12-22 16:40:50|||||||||43
1640191320000|2021-12-22 16:42:00|||||||||171
1640191330000|2021-12-22 16:42:10|||||||||61
1640191440000|2021-12-22 16:44:00|||||||||1
1640191450000|2021-12-22 16:44:10|||||||||38
1640191570000|2021-12-22 16:46:10|||||||||24
1640191600000|2021-12-22 16:46:40|||||||||1
1640191700000|2021-12-22 16:48:20|||||||||28
1640191720000|2021-12-22 16:48:40|||||||||179
1640191740000|2021-12-22 16:49:00|||||||||67
1640191800000|2021-12-22 16:50:00|||||||||122
1640191860000|2021-12-22 16:51:00|||||||||24
1640191870000|2021-12-22 16:51:10|||||||||115
1640191930000|2021-12-22 16:52:10|||||||||2
1640191980000|2021-12-22 16:53:00|||||||||11
1640192290000|2021-12-22 16:58:10|||||||||114
1640192410000|2021-12-22 17:00:10|||||||||9
1640192440000|2021-12-22 17:00:40|||||||||113
1640192470000|2021-12-22 17:01:10|||||||||92
1640192540000|2021-12-22 17:02:20|||||||||2
1640192570000|2021-12-22 17:02:50|||||||||1
1640192610000|2021-12-22 17:03:30|||||||||6
1640192660000|2021-12-22 17:04:20|||||||||212
1640192680000|2021-12-22 17:04:40|||||||||5
1640192770000|2021-12-22 17:06:10|||||||||16
1640192780000|2021-12-22 17:06:20|||||||||501
1640192810000|2021-12-22 17:06:50|||||||||57
1640193060000|2021-12-22 17:11:00|||||||||313
1640193140000|2021-12-22 17:12:20|||||||||301
1640193200000|2021-12-22 17:13:20|||||||||1
1640193220000|2021-12-22 17:13:40|||||||||307
1640193250000|2021-12-22 17:14:10|||||||||1
1640193380000|2021-12-22 17:16:20|||||||||11
1640193500000|2021-12-22 17:18:20|||||||||170
1640193510000|2021-12-22 17:18:30|||||||||50
1640193550000|2021-12-22 17:19:10|||||||||20
1640193620000|2021-12-22 17:20:20|||||||||35
1640193630000|2021-12-22 17:20:30|||||||||16
1640193910000|2021-12-22 17:25:10|||||||||40
1640193920000|2021-12-22 17:25:20|||||||||30
1640193940000|2021-12-22 17:25:40|||||||||20
1640193960000|2021-12-22 17:26:00|||||||||20
1640193970000|2021-12-22 17:26:10|||||||||22
1640193980000|2021-12-22 17:26:20|||||||||32
1640194030000|2021-12-22 17:27:10|||||||||30
1640194070000|2021-12-22 17:27:50|||||||||276
1640194110000|2021-12-22 17:28:30|||||||||9
1640194140000|2021-12-22 17:29:00|||||||||18
1640194590000|2021-12-22 17:36:30|||||||||9
1640194640000|2021-12-22 17:37:20|||||||||7
1640194670000|2021-12-22 17:37:50|||||||||1
1640194800000|2021-12-22 17:40:00|||||||||12
1640194960000|2021-12-22 17:42:40|||||||||81
1640194970000|2021-12-22 17:42:50|||||||||2
1640195200000|2021-12-22 17:46:40|||||||||2
1640195230000|2021-12-22 17:47:10|||||||||2
1640195250000|2021-12-22 17:47:30|||||||||10
1640195270000|2021-12-22 17:47:50|||||||||3
1640195290000|2021-12-22 17:48:10|||||||||2
1640195310000|2021-12-22 17:48:30|||||||||2
1640195340000|2021-12-22 17:49:00|||||||||4
1640195350000|2021-12-22 17:49:10|||||||||1
1640195360000|2021-12-22 17:49:20|||||||||6
1640195390000|2021-12-22 17:49:50|||||||||18
1640195400000|2021-12-22 17:50:00|||||||||4
1640195410000|2021-12-22 17:50:10|||||||||1
1640195460000|2021-12-22 17:51:00|||||||||4
1640195480000|2021-12-22 17:51:20|||||||||115
1640195490000|2021-12-22 17:51:30|||||||||30
1640195500000|2021-12-22 17:51:40|||||||||25
1640195510000|2021-12-22 17:51:50|||||||||2
1640195520000|2021-12-22 17:52:00|||||||||1
1640195530000|2021-12-22 17:52:10|||||||||5
1640195550000|2021-12-22 17:52:30|||||||||3
1640195570000|2021-12-22 17:52:50|||||||||2
1640195630000|2021-12-22 17:53:50|||||||||5
1640195640000|2021-12-22 17:54:00|||||||||26
1640195690000|2021-12-22 17:54:50|||||||||18
1640195710000|2021-12-22 17:55:10|||||||||5
1640195720000|2021-12-22 17:55:20|||||||||4
1640195730000|2021-12-22 17:55:30|||||||||2
1640195790000|2021-12-22 17:56:30|||||||||3
1640195840000|2021-12-22 17:57:20|||||||||19
1640195850000|2021-12-22 17:57:30|||||||||1
1640195910000|2021-12-22 17:58:30|||||||||12
1640195960000|2021-12-22 17:59:20|||||||||22
1640196010000|2021-12-22 18:00:10|||||||||10
1640196030000|2021-12-22 18:00:30|||||||||10
1640196130000|2021-12-22 18:02:10|||||||||26
1640196240000|2021-12-22 18:04:00|||||||||10
1640196280000|2021-12-22 18:04:40|||||||||18
1640196290000|2021-12-22 18:04:50|||||||||3
1640196300000|2021-12-22 18:05:00|||||||||1
1640196370000|2021-12-22 18:06:10|||||||||5
1640196420000|2021-12-22 18:07:00|||||||||6
1640196430000|2021-12-22 18:07:10|||||||||22
1640196570000|2021-12-22 18:09:30|||||||||18
1640196730000|2021-12-22 18:12:10|||||||||30
1640196800000|2021-12-22 18:13:20|||||||||74
1640196810000|2021-12-22 18:13:30|||||||||482
1640197020000|2021-12-22 18:17:00|||||||||18
1640197110000|2021-12-22 18:18:30|||||||||85
1640197160000|2021-12-22 18:19:20|||||||||18
1640197200000|2021-12-22 18:20:00|||||||||1
1640197210000|2021-12-22 18:20:10|||||||||2
1640197310000|2021-12-22 18:21:50|||||||||18
1640197320000|2021-12-22 18:22:00|||||||||2
1640197460000|2021-12-22 18:24:20|||||||||18
1640197610000|2021-12-22 18:26:50|||||||||18
1640197760000|2021-12-22 18:29:20|||||||||18
1640197900000|2021-12-22 18:31:40|||||||||18
1640198050000|2021-12-22 18:34:10|||||||||18
1640198200000|2021-12-22 18:36:40|||||||||18
1640198350000|2021-12-22 18:39:10|||||||||18
1640198490000|2021-12-22 18:41:30|||||||||18
1640198570000|2021-12-22 18:42:50|||||||||2
1640198640000|2021-12-22 18:44:00|||||||||18
1640198790000|2021-12-22 18:46:30|||||||||18
1640198940000|2021-12-22 18:49:00|||||||||18
1640199040000|2021-12-22 18:50:40|||||||||25
1640199080000|2021-12-22 18:51:20|||||||||18
1640199230000|2021-12-22 18:53:50|||||||||40
1640199240000|2021-12-22 18:54:00|||||||||4
1640199250000|2021-12-22 18:54:10|||||||||22
1640199260000|2021-12-22 18:54:20|||||||||102
1640199270000|2021-12-22 18:54:30|||||||||50
1640199280000|2021-12-22 18:54:40|||||||||10
1640199380000|2021-12-22 18:56:20|||||||||54
1640199490000|2021-12-22 18:58:10|||||||||10
1640199500000|2021-12-22 18:58:20|||||||||10
1640199530000|2021-12-22 18:58:50|||||||||5
1640199570000|2021-12-22 18:59:30|||||||||23
1640199660000|2021-12-22 19:01:00|||||||||2
1640199820000|2021-12-22 19:03:40|||||||||18
1640199970000|2021-12-22 19:06:10|||||||||18
1640200120000|2021-12-22 19:08:40|||||||||18
1640200270000|2021-12-22 19:11:10|||||||||18
1640200290000|2021-12-22 19:11:30|||||||||15
1640200410000|2021-12-22 19:13:30|||||||||18
1640200560000|2021-12-22 19:16:00|||||||||18
1640200710000|2021-12-22 19:18:30|||||||||18
1640200860000|2021-12-22 19:21:00|||||||||18
1640200930000|2021-12-22 19:22:10|||||||||66
1640201000000|2021-12-22 19:23:20|||||||||18
1640201020000|2021-12-22 19:23:40|||||||||11
1640201150000|2021-12-22 19:25:50|||||||||18
1640201250000|2021-12-22 19:27:30|||||||||21
1640201260000|2021-12-22 19:27:40|||||||||10
1640201290000|2021-12-22 19:28:10|||||||||7
1640201440000|2021-12-22 19:30:40|||||||||18
1640201590000|2021-12-22 19:33:10|||||||||18
1640201740000|2021-12-22 19:35:40|||||||||18
1640201890000|2021-12-22 19:38:10|||||||||18
1640201940000|2021-12-22 19:39:00|||||||||7
1640202030000|2021-12-22 19:40:30|||||||||18
1640202180000|2021-12-22 19:43:00|||||||||18
1640202330000|2021-12-22 19:45:30|||||||||4
1640202480000|2021-12-22 19:48:00|||||||||18
1640202620000|2021-12-22 19:50:20|||||||||3
1640202630000|2021-12-22 19:50:30|||||||||15
1640202660000|2021-12-22 19:51:00|||||||||15
1640202770000|2021-12-22 19:52:50|||||||||18
1640202920000|2021-12-22 19:55:20|||||||||18
1640203070000|2021-12-22 19:57:50|||||||||18
1640203220000|2021-12-22 20:00:20|||||||||18
1640203360000|2021-12-22 20:02:40|||||||||19
1640203430000|2021-12-22 20:03:50|||||||||42
1640203440000|2021-12-22 20:04:00|||||||||56
1640203450000|2021-12-22 20:04:10|||||||||23
1640203510000|2021-12-22 20:05:10|||||||||20
1640203600000|2021-12-22 20:06:40|||||||||20
1640203610000|2021-12-22 20:06:50|||||||||6
1640203660000|2021-12-22 20:07:40|||||||||18
1640203740000|2021-12-22 20:09:00|||||||||1
1640203810000|2021-12-22 20:10:10|||||||||18
1640203950000|2021-12-22 20:12:30|||||||||33
1640204100000|2021-12-22 20:15:00|||||||||19
1640204250000|2021-12-22 20:17:30|||||||||18
1640204400000|2021-12-22 20:20:00|||||||||18
1640204540000|2021-12-22 20:22:20|||||||||3
1640204690000|2021-12-22 20:24:50|||||||||18
1640204840000|2021-12-22 20:27:20|||||||||20
1640204850000|2021-12-22 20:27:30|||||||||8
1640204860000|2021-12-22 20:27:40|||||||||1
1640204990000|2021-12-22 20:29:50|||||||||18
1640205130000|2021-12-22 20:32:10|||||||||18
1640205290000|2021-12-22 20:34:50|||||||||18
1640205430000|2021-12-22 20:37:10|||||||||18
1640205540000|2021-12-22 20:39:00|||||||||24
1640205580000|2021-12-22 20:39:40|||||||||25
1640205720000|2021-12-22 20:42:00|||||||||18
1640205790000|2021-12-22 20:43:10|||||||||14
1640205870000|2021-12-22 20:44:30|||||||||43
1640206010000|2021-12-22 20:46:50|||||||||1
1640206020000|2021-12-22 20:47:00|||||||||44
1640206140000|2021-12-22 20:49:00|||||||||58
1640206170000|2021-12-22 20:49:30|||||||||1
1640206200000|2021-12-22 20:50:00|||||||||14
1640206210000|2021-12-22 20:50:10|||||||||15
1640206220000|2021-12-22 20:50:20|||||||||4
1640206250000|2021-12-22 20:50:50|||||||||3
1640206310000|2021-12-22 20:51:50|||||||||18
1640206360000|2021-12-22 20:52:40|||||||||3
1640206450000|2021-12-22 20:54:10|||||||||44
1640206460000|2021-12-22 20:54:20|||||||||34
1640206500000|2021-12-22 20:55:00|||||||||23
1640206590000|2021-12-22 20:56:30|||||||||39
1640206640000|2021-12-22 20:57:20|||||||||1
1640206650000|2021-12-22 20:57:30|||||||||2
1640206660000|2021-12-22 20:57:40|||||||||2
1640206670000|2021-12-22 20:57:50|||||||||34
1640206680000|2021-12-22 20:58:00|||||||||4
1640206700000|2021-12-22 20:58:20|||||||||93
1640206710000|2021-12-22 20:58:30|||||||||3
1640206720000|2021-12-22 20:58:40|||||||||2
1640206730000|2021-12-22 20:58:50|||||||||2
1640206740000|2021-12-22 20:59:00|||||||||219
1640206760000|2021-12-22 20:59:20|||||||||2
1640206770000|2021-12-22 20:59:30|||||||||2
1640206790000|2021-12-22 20:59:50|||||||||21
1640241120000|2021-12-23 06:32:00|||||||||7
1640241770000|2021-12-23 06:42:50|||||||||5
1640242890000|2021-12-23 07:01:30|||||||||9
1640243350000|2021-12-23 07:09:10|||||||||43
1640243360000|2021-12-23 07:09:20|||||||||7
1640243470000|2021-12-23 07:11:10|||||||||50
1640243520000|2021-12-23 07:12:00|||||||||12
1640243540000|2021-12-23 07:12:20|||||||||10
1640244390000|2021-12-23 07:26:30|||||||||50
1640244660000|2021-12-23 07:31:00|||||||||7
1640244690000|2021-12-23 07:31:30|||||||||4
1640244730000|2021-12-23 07:32:10|||||||||9
1640244980000|2021-12-23 07:36:20|||||||||17
1640244990000|2021-12-23 07:36:30|||||||||16
1640245060000|2021-12-23 07:37:40|||||||||1
1640245070000|2021-12-23 07:37:50|||||||||170
1640245110000|2021-12-23 07:38:30|||||||||8
1640245130000|2021-12-23 07:38:50|||||||||132
1640245140000|2021-12-23 07:39:00|||||||||52
1640245470000|2021-12-23 07:44:30|||||||||1
1640246370000|2021-12-23 07:59:30|||||||||50
1640246400000|2021-12-23 08:00:00|||||||||118
1640246410000|2021-12-23 08:00:10|||||||||52
1640246420000|2021-12-23 08:00:20|||||||||100
1640246430000|2021-12-23 08:00:30|||||||||3
1640246450000|2021-12-23 08:00:50|||||||||4
1640246460000|2021-12-23 08:01:00|||||||||50
1640246470000|2021-12-23 08:01:10|||||||||7
1640246480000|2021-12-23 08:01:20|||||||||46
1640246520000|2021-12-23 08:02:00|||||||||15
1640246530000|2021-12-23 08:02:10|||||||||14
1640246560000|2021-12-23 08:02:40|||||||||58
1640246570000|2021-12-23 08:02:50|||||||||4
1640246580000|2021-12-23 08:03:00|||||||||28
1640246590000|2021-12-23 08:03:10|||||||||29
1640246600000|2021-12-23 08:03:20|||||||||4
1640246610000|2021-12-23 08:03:30|||||||||7
1640246620000|2021-12-23 08:03:40|||||||||2
1640246650000|2021-12-23 08:04:10|||||||||2
1640246670000|2021-12-23 08:04:30|||||||||7
1640246680000|2021-12-23 08:04:40|||||||||3
1640246700000|2021-12-23 08:05:00|||||||||38
1640246710000|2021-12-23 08:05:10|||||||||20
1640246720000|2021-12-23 08:05:20|||||||||8
1640246740000|2021-12-23 08:05:40|||||||||9
1640246750000|2021-12-23 08:05:50|||||||||6
1640246760000|2021-12-23 08:06:00|||||||||7
1640246770000|2021-12-23 08:06:10|||||||||3
1640246780000|2021-12-23 08:06:20|||||||||5
1640246790000|2021-12-23 08:06:30|||||||||27
1640246800000|2021-12-23 08:06:40|||||||||6
1640246820000|2021-12-23 08:07:00|||||||||7
1640246830000|2021-12-23 08:07:10|||||||||71
1640246850000|2021-12-23 08:07:30|||||||||16
1640246860000|2021-12-23 08:07:40|||||||||7
1640246880000|2021-12-23 08:08:00|||||||||12
1640246890000|2021-12-23 08:08:10|||||||||6
1640246900000|2021-12-23 08:08:20|||||||||11
1640246910000|2021-12-23 08:08:30|||||||||5
1640246920000|2021-12-23 08:08:40|||||||||2
1640246930000|2021-12-23 08:08:50|||||||||22
1640246940000|2021-12-23 08:09:00|||||||||16
1640246960000|2021-12-23 08:09:20|||||||||48
1640246970000|2021-12-23 08:09:30|||||||||36
1640247000000|2021-12-23 08:10:00|||||||||454
1640247010000|2021-12-23 08:10:10|||||||||214
1640247020000|2021-12-23 08:10:20|||||||||14
1640247050000|2021-12-23 08:10:50|||||||||15
1640247060000|2021-12-23 08:11:00|||||||||7
1640247110000|2021-12-23 08:11:50|||||||||1
1640247120000|2021-12-23 08:12:00|||||||||2
1640247130000|2021-12-23 08:12:10|||||||||39
1640247140000|2021-12-23 08:12:20|||||||||48
1640247160000|2021-12-23 08:12:40|||||||||1
1640247170000|2021-12-23 08:12:50|||||||||11
1640247190000|2021-12-23 08:13:10|||||||||11
1640247210000|2021-12-23 08:13:30|||||||||24
1640247220000|2021-12-23 08:13:40|||||||||39
1640247230000|2021-12-23 08:13:50|||||||||563
1640247240000|2021-12-23 08:14:00|||||||||13
1640247260000|2021-12-23 08:14:20|||||||||258
1640247270000|2021-12-23 08:14:30|||||||||3
1640247300000|2021-12-23 08:15:00|||||||||2
1640247310000|2021-12-23 08:15:10|||||||||17
1640247330000|2021-12-23 08:15:30|||||||||215
1640247340000|2021-12-23 08:15:40|||||||||15
1640247350000|2021-12-23 08:15:50|||||||||2
1640247370000|2021-12-23 08:16:10|||||||||1
1640247380000|2021-12-23 08:16:20|||||||||179
1640247390000|2021-12-23 08:16:30|||||||||1
1640247410000|2021-12-23 08:16:50|||||||||2
1640247450000|2021-12-23 08:17:30|||||||||84
1640247480000|2021-12-23 08:18:00|||||||||10
1640247530000|2021-12-23 08:18:50|||||||||160
1640247540000|2021-12-23 08:19:00|||||||||12
1640247620000|2021-12-23 08:20:20|||||||||2
1640247640000|2021-12-23 08:20:40|||||||||89
1640247660000|2021-12-23 08:21:00|||||||||7
1640247670000|2021-12-23 08:21:10|||||||||1
1640247730000|2021-12-23 08:22:10|||||||||27
1640247750000|2021-12-23 08:22:30|||||||||38
1640247760000|2021-12-23 08:22:40|||||||||2
1640247770000|2021-12-23 08:22:50|||||||||30
1640247820000|2021-12-23 08:23:40|||||||||24
1640247830000|2021-12-23 08:23:50|||||||||6
1640247850000|2021-12-23 08:24:10|||||||||18
1640247860000|2021-12-23 08:24:20|||||||||8
1640247960000|2021-12-23 08:26:00|||||||||8
1640247970000|2021-12-23 08:26:10|||||||||1
1640248040000|2021-12-23 08:27:20|||||||||40
1640248060000|2021-12-23 08:27:40|||||||||54
1640248080000|2021-12-23 08:28:00|||||||||27
1640248090000|2021-12-23 08:28:10|||||||||46
1640248110000|2021-12-23 08:28:30|||||||||94
1640248180000|2021-12-23 08:29:40|||||||||76
1640248190000|2021-12-23 08:29:50|||||||||2
1640248230000|2021-12-23 08:30:30|||||||||17
1640248240000|2021-12-23 08:30:40|||||||||3
1640248280000|2021-12-23 08:31:20|||||||||6
1640248290000|2021-12-23 08:31:30|||||||||1
1640248350000|2021-12-23 08:32:30|||||||||35
1640248360000|2021-12-23 08:32:40|||||||||2
1640248380000|2021-12-23 08:33:00|||||||||7
1640248410000|2021-12-23 08:33:30|||||||||3
1640248420000|2021-12-23 08:33:40|||||||||923
1640248440000|2021-12-23 08:34:00|||||||||9
1640248490000|2021-12-23 08:34:50|||||||||2
1640248500000|2021-12-23 08:35:00|||||||||7
1640248510000|2021-12-23 08:35:10|||||||||18
1640248520000|2021-12-23 08:35:20|||||||||68
1640248550000|2021-12-23 08:35:50|||||||||38
1640248570000|2021-12-23 08:36:10|||||||||9
1640248600000|2021-12-23 08:36:40|||||||||108
1640248640000|2021-12-23 08:37:20|||||||||13
1640248650000|2021-12-23 08:37:30|||||||||57
1640248660000|2021-12-23 08:37:40|||||||||6
1640248680000|2021-12-23 08:38:00|||||||||7
1640248690000|2021-12-23 08:38:10|||||||||2
1640248770000|2021-12-23 08:39:30|||||||||10
1640248810000|2021-12-23 08:40:10|||||||||24
1640248850000|2021-12-23 08:40:50|||||||||3
1640248860000|2021-12-23 08:41:00|||||||||7
1640248890000|2021-12-23 08:41:30|||||||||7
1640248900000|2021-12-23 08:41:40|||||||||15
1640248930000|2021-12-23 08:42:10|||||||||8
1640248940000|2021-12-23 08:42:20|||||||||9
1640248950000|2021-12-23 08:42:30|||||||||4
1640248990000|2021-12-23 08:43:10|||||||||49
1640249000000|2021-12-23 08:43:20|||||||||156
1640249010000|2021-12-23 08:43:30|||||||||2
1640249040000|2021-12-23 08:44:00|||||||||7
1640249060000|2021-12-23 08:44:20|||||||||49
1640249080000|2021-12-23 08:44:40|||||||||34
1640249090000|2021-12-23 08:44:50|||||||||4
1640249100000|2021-12-23 08:45:00|||||||||6
1640249120000|2021-12-23 08:45:20|||||||||6
1640249130000|2021-12-23 08:45:30|||||||||9
1640249160000|2021-12-23 08:46:00|||||||||3
1640249180000|2021-12-23 08:46:20|||||||||1
1640249220000|2021-12-23 08:47:00|||||||||6
1640249230000|2021-12-23 08:47:10|||||||||3
1640249260000|2021-12-23 08:47:40|||||||||39
1640249290000|2021-12-23 08:48:10|||||||||4
1640249310000|2021-12-23 08:48:30|||||||||2
1640249330000|2021-12-23 08:48:50|||||||||92
1640249360000|2021-12-23 08:49:20|||||||||62
1640249400000|2021-12-23 08:50:00|||||||||93
1640249410000|2021-12-23 08:50:10|||||||||51
1640249460000|2021-12-23 08:51:00|||||||||74
1640249580000|2021-12-23 08:53:00|||||||||19
1640249600000|2021-12-23 08:53:20|||||||||31
1640249640000|2021-12-23 08:54:00|||||||||8
1640249650000|2021-12-23 08:54:10|||||||||17
1640249660000|2021-12-23 08:54:20|||||||||7
1640249700000|2021-12-23 08:55:00|||||||||1364
1640249730000|2021-12-23 08:55:30|||||||||67
1640249760000|2021-12-23 08:56:00|||||||||6
1640249820000|2021-12-23 08:57:00|||||||||51
1640249830000|2021-12-23 08:57:10|||||||||1
1640249850000|2021-12-23 08:57:30|||||||||227
1640249870000|2021-12-23 08:57:50|||||||||464
1640249930000|2021-12-23 08:58:50|||||||||5
1640249940000|2021-12-23 08:59:00|||||||||326
1640249950000|2021-12-23 08:59:10|||||||||2
1640249970000|2021-12-23 08:59:30|||||||||1
1640250000000|2021-12-23 09:00:00|||||||||162
1640250010000|2021-12-23 09:00:10|||||||||3
1640250030000|2021-12-23 09:00:30|||||||||139
1640250050000|2021-12-23 09:00:50|||||||||694
1640250060000|2021-12-23 09:01:00|||||||||68
1640250080000|2021-12-23 09:01:20|||||||||245
1640250110000|2021-12-23 09:01:50|||||||||242
1640250130000|2021-12-23 09:02:10|||||||||45
1640250150000|2021-12-23 09:02:30|||||||||71
1640250190000|2021-12-23 09:03:10|||||||||17
1640250240000|2021-12-23 09:04:00|||||||||41
1640250250000|2021-12-23 09:04:10|||||||||11
1640250280000|2021-12-23 09:04:40|||||||||28
1640250300000|2021-12-23 09:05:00|||||||||8
1640250360000|2021-12-23 09:06:00|||||||||1127
1640250370000|2021-12-23 09:06:10|||||||||19
1640250430000|2021-12-23 09:07:10|||||||||391
1640250440000|2021-12-23 09:07:20|||||||||177
1640250450000|2021-12-23 09:07:30|||||||||86
1640250460000|2021-12-23 09:07:40|||||||||57
1640250500000|2021-12-23 09:08:20|||||||||116
1640250550000|2021-12-23 09:09:10|||||||||292
1640250580000|2021-12-23 09:09:40|||||||||47
1640250620000|2021-12-23 09:10:20|||||||||78
1640250640000|2021-12-23 09:10:40|||||||||1
1640250660000|2021-12-23 09:11:00|||||||||51
1640250710000|2021-12-23 09:11:50|||||||||1
1640250770000|2021-12-23 09:12:50|||||||||68
1640250780000|2021-12-23 09:13:00|||||||||46
1640250820000|2021-12-23 09:13:40|||||||||44
1640250880000|2021-12-23 09:14:40|||||||||1
1640250920000|2021-12-23 09:15:20|||||||||25
1640250940000|2021-12-23 09:15:40|||||||||283
1640250950000|2021-12-23 09:15:50|||||||||100
1640250960000|2021-12-23 09:16:00|||||||||59
1640250970000|2021-12-23 09:16:10|||||||||241
1640251010000|2021-12-23 09:16:50|||||||||68
1640251030000|2021-12-23 09:17:10|||||||||11
1640251050000|2021-12-23 09:17:30|||||||||100
1640251070000|2021-12-23 09:17:50|||||||||5
1640251090000|2021-12-23 09:18:10|||||||||70
1640251160000|2021-12-23 09:19:20|||||||||8
1640251170000|2021-12-23 09:19:30|||||||||9
1640251200000|2021-12-23 09:20:00|||||||||18
1640251270000|2021-12-23 09:21:10|||||||||195
1640251320000|2021-12-23 09:22:00|||||||||6
1640251330000|2021-12-23 09:22:10|||||||||52
1640251360000|2021-12-23 09:22:40|||||||||7
1640251410000|2021-12-23 09:23:30|||||||||6
1640251450000|2021-12-23 09:24:10|||||||||11
1640251470000|2021-12-23 09:24:30|||||||||32
1640251500000|2021-12-23 09:25:00|||||||||36
1640251520000|2021-12-23 09:25:20|||||||||3
1640251550000|2021-12-23 09:25:50|||||||||1
1640251560000|2021-12-23 09:26:00|||||||||19
1640251590000|2021-12-23 09:26:30|||||||||12
1640251640000|2021-12-23 09:27:20|||||||||26
1640251650000|2021-12-23 09:27:30|||||||||4
1640251690000|2021-12-23 09:28:10|||||||||96
1640251770000|2021-12-23 09:29:30|||||||||191
1640251790000|2021-12-23 09:29:50|||||||||235
1640251820000|2021-12-23 09:30:20|||||||||469
1640251830000|2021-12-23 09:30:30|||||||||288
1640251840000|2021-12-23 09:30:40|||||||||3
1640251860000|2021-12-23 09:31:00|||||||||74
1640251940000|2021-12-23 09:32:20|||||||||115
1640251980000|2021-12-23 09:33:00|||||||||45
1640252000000|2021-12-23 09:33:20|||||||||3
1640252010000|2021-12-23 09:33:30|||||||||3
1640252120000|2021-12-23 09:35:20|||||||||17
1640252140000|2021-12-23 09:35:40|||||||||2
1640252150000|2021-12-23 09:35:50|||||||||3
1640252160000|2021-12-23 09:36:00|||||||||22
1640252230000|2021-12-23 09:37:10|||||||||357
1640252300000|2021-12-23 09:38:20|||||||||7
1640252320000|2021-12-23 09:38:40|||||||||5
1640252330000|2021-12-23 09:38:50|||||||||16
1640252360000|2021-12-23 09:39:20|||||||||3
1640252370000|2021-12-23 09:39:30|||||||||2
1640252430000|2021-12-23 09:40:30|||||||||1
1640252470000|2021-12-23 09:41:10|||||||||23
1640252510000|2021-12-23 09:41:50|||||||||3
1640252540000|2021-12-23 09:42:20|||||||||9
1640252550000|2021-12-23 09:42:30|||||||||6
1640252560000|2021-12-23 09:42:40|||||||||1
1640252580000|2021-12-23 09:43:00|||||||||7
1640252640000|2021-12-23 09:44:00|||||||||8
1640252650000|2021-12-23 09:44:10|||||||||15
1640252660000|2021-12-23 09:44:20|||||||||4
1640252670000|2021-12-23 09:44:30|||||||||14
1640252700000|2021-12-23 09:45:00|||||||||15
1640252720000|2021-12-23 09:45:20|||||||||6
1640252770000|2021-12-23 09:46:10|||||||||15
1640252780000|2021-12-23 09:46:20|||||||||3
1640252790000|2021-12-23 09:46:30|||||||||1
1640252820000|2021-12-23 09:47:00|||||||||6
1640252840000|2021-12-23 09:47:20|||||||||72
1640252850000|2021-12-23 09:47:30|||||||||3
1640252870000|2021-12-23 09:47:50|||||||||2
1640252880000|2021-12-23 09:48:00|||||||||12
1640252930000|2021-12-23 09:48:50|||||||||4
1640252940000|2021-12-23 09:49:00|||||||||30
1640252950000|2021-12-23 09:49:10|||||||||17
1640252960000|2021-12-23 09:49:20|||||||||38
1640252970000|2021-12-23 09:49:30|||||||||20
1640252980000|2021-12-23 09:49:40|||||||||17
1640252990000|2021-12-23 09:49:50|||||||||30
1640253000000|2021-12-23 09:50:00|||||||||46
1640253010000|2021-12-23 09:50:10|||||||||22
1640253020000|2021-12-23 09:50:20|||||||||18
1640253030000|2021-12-23 09:50:30|||||||||28
1640253040000|2021-12-23 09:50:40|||||||||29
1640253050000|2021-12-23 09:50:50|||||||||22
1640253060000|2021-12-23 09:51:00|||||||||33
1640253070000|2021-12-23 09:51:10|||||||||22
1640253080000|2021-12-23 09:51:20|||||||||15
1640253090000|2021-12-23 09:51:30|||||||||24
1640253100000|2021-12-23 09:51:40|||||||||21
1640253110000|2021-12-23 09:51:50|||||||||21
1640253120000|2021-12-23 09:52:00|||||||||23
1640253130000|2021-12-23 09:52:10|||||||||19
1640253140000|2021-12-23 09:52:20|||||||||31
1640253150000|2021-12-23 09:52:30|||||||||20
1640253160000|2021-12-23 09:52:40|||||||||26
1640253170000|2021-12-23 09:52:50|||||||||17
1640253180000|2021-12-23 09:53:00|||||||||12
1640253190000|2021-12-23 09:53:10|||||||||29
1640253200000|2021-12-23 09:53:20|||||||||17
1640253210000|2021-12-23 09:53:30|||||||||26
1640253220000|2021-12-23 09:53:40|||||||||17
1640253240000|2021-12-23 09:54:00|||||||||52
1640253250000|2021-12-23 09:54:10|||||||||20
1640253260000|2021-12-23 09:54:20|||||||||41
1640253270000|2021-12-23 09:54:30|||||||||19
1640253280000|2021-12-23 09:54:40|||||||||15
1640253290000|2021-12-23 09:54:50|||||||||31
1640253300000|2021-12-23 09:55:00|||||||||38
1640253310000|2021-12-23 09:55:10|||||||||25
1640253320000|2021-12-23 09:55:20|||||||||24
1640253330000|2021-12-23 09:55:30|||||||||153
1640253340000|2021-12-23 09:55:40|||||||||20
1640253350000|2021-12-23 09:55:50|||||||||25
1640253360000|2021-12-23 09:56:00|||||||||22
1640253370000|2021-12-23 09:56:10|||||||||13
1640253380000|2021-12-23 09:56:20|||||||||31
1640253390000|2021-12-23 09:56:30|||||||||15
1640253400000|2021-12-23 09:56:40|||||||||79
1640253410000|2021-12-23 09:56:50|||||||||30
1640253420000|2021-12-23 09:57:00|||||||||80
1640253430000|2021-12-23 09:57:10|||||||||23
1640253440000|2021-12-23 09:57:20|||||||||23
1640253450000|2021-12-23 09:57:30|||||||||20
1640253460000|2021-12-23 09:57:40|||||||||24
1640253470000|2021-12-23 09:57:50|||||||||24
1640253480000|2021-12-23 09:58:00|||||||||22
1640253490000|2021-12-23 09:58:10|||||||||32
1640253500000|2021-12-23 09:58:20|||||||||17
1640253510000|2021-12-23 09:58:30|||||||||26
1640253520000|2021-12-23 09:58:40|||||||||37
1640253530000|2021-12-23 09:58:50|||||||||20
1640253540000|2021-12-23 09:59:00|||||||||190
1640253550000|2021-12-23 09:59:10|||||||||17
1640253560000|2021-12-23 09:59:20|||||||||26
1640253570000|2021-12-23 09:59:30|||||||||22
1640253580000|2021-12-23 09:59:40|||||||||13
1640253590000|2021-12-23 09:59:50|||||||||31
1640253600000|2021-12-23 10:00:00|||||||||22
1640253610000|2021-12-23 10:00:10|||||||||15
1640253620000|2021-12-23 10:00:20|||||||||15
1640253630000|2021-12-23 10:00:30|||||||||40
1640253640000|2021-12-23 10:00:40|||||||||13
1640253650000|2021-12-23 10:00:50|||||||||28
1640253660000|2021-12-23 10:01:00|||||||||22
1640253670000|2021-12-23 10:01:10|||||||||24
1640253680000|2021-12-23 10:01:20|||||||||19
1640253690000|2021-12-23 10:01:30|||||||||63
1640253700000|2021-12-23 10:01:40|||||||||18
1640253710000|2021-12-23 10:01:50|||||||||24
1640253720000|2021-12-23 10:02:00|||||||||17
1640253730000|2021-12-23 10:02:10|||||||||34
1640253740000|2021-12-23 10:02:20|||||||||22
1640253750000|2021-12-23 10:02:30|||||||||17
1640253760000|2021-12-23 10:02:40|||||||||26
1640253770000|2021-12-23 10:02:50|||||||||21
1640253780000|2021-12-23 10:03:00|||||||||20
1640253790000|2021-12-23 10:03:10|||||||||24
1640253800000|2021-12-23 10:03:20|||||||||95
1640253810000|2021-12-23 10:03:30|||||||||80
1640253820000|2021-12-23 10:03:40|||||||||23
1640253830000|2021-12-23 10:03:50|||||||||22
1640253840000|2021-12-23 10:04:00|||||||||34
1640253850000|2021-12-23 10:04:10|||||||||18
1640253860000|2021-12-23 10:04:20|||||||||19
1640253870000|2021-12-23 10:04:30|||||||||30
1640253880000|2021-12-23 10:04:40|||||||||13
1640253890000|2021-12-23 10:04:50|||||||||70
1640253900000|2021-12-23 10:05:00|||||||||16
1640253920000|2021-12-23 10:05:20|||||||||26
1640253930000|2021-12-23 10:05:30|||||||||14
1640253940000|2021-12-23 10:05:40|||||||||10
1640253960000|2021-12-23 10:06:00|||||||||6
1640253980000|2021-12-23 10:06:20|||||||||11
1640254030000|2021-12-23 10:07:10|||||||||83
1640254210000|2021-12-23 10:10:10|||||||||7
1640254220000|2021-12-23 10:10:20|||||||||10
1640254250000|2021-12-23 10:10:50|||||||||39
1640254260000|2021-12-23 10:11:00|||||||||6
1640254270000|2021-12-23 10:11:10|||||||||1
1640254400000|2021-12-23 10:13:20|||||||||67
1640254410000|2021-12-23 10:13:30|||||||||14
1640254420000|2021-12-23 10:13:40|||||||||10
1640254430000|2021-12-23 10:13:50|||||||||3
1640254440000|2021-12-23 10:14:00|||||||||19
1640254460000|2021-12-23 10:14:20|||||||||18
1640254480000|2021-12-23 10:14:40|||||||||18
1640254500000|2021-12-23 10:15:00|||||||||133
1640254520000|2021-12-23 10:15:20|||||||||34
1640254540000|2021-12-23 10:15:40|||||||||18
1640254570000|2021-12-23 10:16:10|||||||||27
1640254580000|2021-12-23 10:16:20|||||||||18
1640254600000|2021-12-23 10:16:40|||||||||18
1640254610000|2021-12-23 10:16:50|||||||||35
1640254620000|2021-12-23 10:17:00|||||||||23
1640254650000|2021-12-23 10:17:30|||||||||18
1640254660000|2021-12-23 10:17:40|||||||||18
1640254680000|2021-12-23 10:18:00|||||||||18
1640254700000|2021-12-23 10:18:20|||||||||18
1640254720000|2021-12-23 10:18:40|||||||||18
1640254740000|2021-12-23 10:19:00|||||||||18
1640254770000|2021-12-23 10:19:30|||||||||18
1640254780000|2021-12-23 10:19:40|||||||||19
1640254790000|2021-12-23 10:19:50|||||||||18
1640254820000|2021-12-23 10:20:20|||||||||19
1640254830000|2021-12-23 10:20:30|||||||||18
1640254850000|2021-12-23 10:20:50|||||||||18
1640254860000|2021-12-23 10:21:00|||||||||1
1640254870000|2021-12-23 10:21:10|||||||||52
1640254890000|2021-12-23 10:21:30|||||||||86
1640254900000|2021-12-23 10:21:40|||||||||1
1640254910000|2021-12-23 10:21:50|||||||||18
1640254920000|2021-12-23 10:22:00|||||||||20
1640254930000|2021-12-23 10:22:10|||||||||18
1640254940000|2021-12-23 10:22:20|||||||||1
1640254950000|2021-12-23 10:22:30|||||||||18
1640254960000|2021-12-23 10:22:40|||||||||15
1640254970000|2021-12-23 10:22:50|||||||||18
1640254990000|2021-12-23 10:23:10|||||||||19
1640255010000|2021-12-23 10:23:30|||||||||18
1640255030000|2021-12-23 10:23:50|||||||||29
1640255050000|2021-12-23 10:24:10|||||||||18
1640255060000|2021-12-23 10:24:20|||||||||29
1640255090000|2021-12-23 10:24:50|||||||||18
1640255110000|2021-12-23 10:25:10|||||||||18
1640255130000|2021-12-23 10:25:30|||||||||18
1640255160000|2021-12-23 10:26:00|||||||||49
1640255170000|2021-12-23 10:26:10|||||||||1
1640255180000|2021-12-23 10:26:20|||||||||18
1640255190000|2021-12-23 10:26:30|||||||||1
1640255200000|2021-12-23 10:26:40|||||||||103
1640255220000|2021-12-23 10:27:00|||||||||18
1640255230000|2021-12-23 10:27:10|||||||||2
1640255240000|2021-12-23 10:27:20|||||||||18
1640255250000|2021-12-23 10:27:30|||||||||84
1640255260000|2021-12-23 10:27:40|||||||||528
1640255280000|2021-12-23 10:28:00|||||||||32
1640255300000|2021-12-23 10:28:20|||||||||19
1640255320000|2021-12-23 10:28:40|||||||||19
1640255340000|2021-12-23 10:29:00|||||||||20
1640255350000|2021-12-23 10:29:10|||||||||20
1640255360000|2021-12-23 10:29:20|||||||||17
1640255370000|2021-12-23 10:29:30|||||||||26
1640255380000|2021-12-23 10:29:40|||||||||1
1640255400000|2021-12-23 10:30:00|||||||||19
1640255410000|2021-12-23 10:30:10|||||||||58
1640255420000|2021-12-23 10:30:20|||||||||2
1640255430000|2021-12-23 10:30:30|||||||||20
1640255440000|2021-12-23 10:30:40|||||||||1
1640255450000|2021-12-23 10:30:50|||||||||20
1640255470000|2021-12-23 10:31:10|||||||||49
1640255490000|2021-12-23 10:31:30|||||||||20
1640255500000|2021-12-23 10:31:40|||||||||50
1640255510000|2021-12-23 10:31:50|||||||||20
1640255520000|2021-12-23 10:32:00|||||||||53
1640255530000|2021-12-23 10:32:10|||||||||19
1640255550000|2021-12-23 10:32:30|||||||||21
1640255570000|2021-12-23 10:32:50|||||||||40
1640255590000|2021-12-23 10:33:10|||||||||18
1640255610000|2021-12-23 10:33:30|||||||||18
1640255620000|2021-12-23 10:33:40|||||||||4
1640255630000|2021-12-23 10:33:50|||||||||57
1640255640000|2021-12-23 10:34:00|||||||||25
1640255660000|2021-12-23 10:34:20|||||||||18
1640255690000|2021-12-23 10:34:50|||||||||67
1640255710000|2021-12-23 10:35:10|||||||||58
1640255720000|2021-12-23 10:35:20|||||||||21
1640255740000|2021-12-23 10:35:40|||||||||20
1640255750000|2021-12-23 10:35:50|||||||||40
1640255760000|2021-12-23 10:36:00|||||||||127
1640255780000|2021-12-23 10:36:20|||||||||18
1640255800000|2021-12-23 10:36:40|||||||||18
1640255820000|2021-12-23 10:37:00|||||||||25
1640255840000|2021-12-23 10:37:20|||||||||169
1640255860000|2021-12-23 10:37:40|||||||||18
1640255880000|2021-12-23 10:38:00|||||||||19
1640255890000|2021-12-23 10:38:10|||||||||97
1640255900000|2021-12-23 10:38:20|||||||||18
1640255920000|2021-12-23 10:38:40|||||||||18
1640255940000|2021-12-23 10:39:00|||||||||18
1640255950000|2021-12-23 10:39:10|||||||||18
1640255970000|2021-12-23 10:39:30|||||||||18
1640255990000|2021-12-23 10:39:50|||||||||36
1640256000000|2021-12-23 10:40:00|||||||||76
1640256010000|2021-12-23 10:40:10|||||||||29
1640256030000|2021-12-23 10:40:30|||||||||18
1640256050000|2021-12-23 10:40:50|||||||||66
1640256060000|2021-12-23 10:41:00|||||||||93
1640256070000|2021-12-23 10:41:10|||||||||18
1640256090000|2021-12-23 10:41:30|||||||||18
1640256110000|2021-12-23 10:41:50|||||||||18
1640256130000|2021-12-23 10:42:10|||||||||18
1640256140000|2021-12-23 10:42:20|||||||||170
1640256150000|2021-12-23 10:42:30|||||||||18
1640256170000|2021-12-23 10:42:50|||||||||23
1640256190000|2021-12-23 10:43:10|||||||||18
1640256200000|2021-12-23 10:43:20|||||||||18
1640256210000|2021-12-23 10:43:30|||||||||23
1640256230000|2021-12-23 10:43:50|||||||||36
1640256250000|2021-12-23 10:44:10|||||||||117
1640256310000|2021-12-23 10:45:10|||||||||19
1640256340000|2021-12-23 10:45:40|||||||||264
1640256360000|2021-12-23 10:46:00|||||||||29
1640256410000|2021-12-23 10:46:50|||||||||18
1640256480000|2021-12-23 10:48:00|||||||||2
1640256520000|2021-12-23 10:48:40|||||||||18
1640256620000|2021-12-23 10:50:20|||||||||77
1640256630000|2021-12-23 10:50:30|||||||||8
1640256640000|2021-12-23 10:50:40|||||||||22
1640256650000|2021-12-23 10:50:50|||||||||3
1640256660000|2021-12-23 10:51:00|||||||||29
1640256670000|2021-12-23 10:51:10|||||||||13
1640256690000|2021-12-23 10:51:30|||||||||611
1640256730000|2021-12-23 10:52:10|||||||||19
1640256780000|2021-12-23 10:53:00|||||||||20
1640256790000|2021-12-23 10:53:10|||||||||30
1640256900000|2021-12-23 10:55:00|||||||||211
1640256910000|2021-12-23 10:55:10|||||||||26
1640256940000|2021-12-23 10:55:40|||||||||18
1640256950000|2021-12-23 10:55:50|||||||||19
1640256970000|2021-12-23 10:56:10|||||||||26
1640256980000|2021-12-23 10:56:20|||||||||1
1640257040000|2021-12-23 10:57:20|||||||||18
1640257090000|2021-12-23 10:58:10|||||||||41
1640257100000|2021-12-23 10:58:20|||||||||135
1640257110000|2021-12-23 10:58:30|||||||||151
1640257120000|2021-12-23 10:58:40|||||||||47
1640257130000|2021-12-23 10:58:50|||||||||30
1640257140000|2021-12-23 10:59:00|||||||||6
1640257150000|2021-12-23 10:59:10|||||||||20
1640257160000|2021-12-23 10:59:20|||||||||4
1640257190000|2021-12-23 10:59:50|||||||||6
1640257200000|2021-12-23 11:00:00|||||||||50
1640257230000|2021-12-23 11:00:30|||||||||65
1640257250000|2021-12-23 11:00:50|||||||||61
1640257270000|2021-12-23 11:01:10|||||||||12
1640257300000|2021-12-23 11:01:40|||||||||1040
1640257310000|2021-12-23 11:01:50|||||||||43
1640257320000|2021-12-23 11:02:00|||||||||19
1640257360000|2021-12-23 11:02:40|||||||||18
1640257370000|2021-12-23 11:02:50|||||||||6
1640257380000|2021-12-23 11:03:00|||||||||59
1640257430000|2021-12-23 11:03:50|||||||||23
1640257460000|2021-12-23 11:04:20|||||||||18
1640257500000|2021-12-23 11:05:00|||||||||3
1640257520000|2021-12-23 11:05:20|||||||||114
1640257570000|2021-12-23 11:06:10|||||||||412
1640257600000|2021-12-23 11:06:40|||||||||14
1640257650000|2021-12-23 11:07:30|||||||||1
1640257670000|2021-12-23 11:07:50|||||||||24
1640257680000|2021-12-23 11:08:00|||||||||45
1640257780000|2021-12-23 11:09:40|||||||||18
1640257790000|2021-12-23 11:09:50|||||||||3
1640257820000|2021-12-23 11:10:20|||||||||44
1640257860000|2021-12-23 11:11:00|||||||||22
1640257880000|2021-12-23 11:11:20|||||||||1
1640257890000|2021-12-23 11:11:30|||||||||8
1640257930000|2021-12-23 11:12:10|||||||||1
1640257960000|2021-12-23 11:12:40|||||||||1
1640257980000|2021-12-23 11:13:00|||||||||1
1640258000000|2021-12-23 11:13:20|||||||||3
1640258040000|2021-12-23 11:14:00|||||||||1
1640258070000|2021-12-23 11:14:30|||||||||6
1640258100000|2021-12-23 11:15:00|||||||||5
1640258140000|2021-12-23 11:15:40|||||||||1
1640258160000|2021-12-23 11:16:00|||||||||1
1640258180000|2021-12-23 11:16:20|||||||||2
1640258200000|2021-12-23 11:16:40|||||||||10
1640258240000|2021-12-23 11:17:20|||||||||2
1640258270000|2021-12-23 11:17:50|||||||||7
1640258280000|2021-12-23 11:18:00|||||||||1
1640258310000|2021-12-23 11:18:30|||||||||13
1640258320000|2021-12-23 11:18:40|||||||||9
1640258340000|2021-12-23 11:19:00|||||||||13
1640258360000|2021-12-23 11:19:20|||||||||3
1640258450000|2021-12-23 11:20:50|||||||||4
1640258480000|2021-12-23 11:21:20|||||||||2
1640258500000|2021-12-23 11:21:40|||||||||10
1640258530000|2021-12-23 11:22:10|||||||||54
1640258560000|2021-12-23 11:22:40|||||||||14
1640258580000|2021-12-23 11:23:00|||||||||23
1640258640000|2021-12-23 11:24:00|||||||||8
1640258720000|2021-12-23 11:25:20|||||||||2
1640258730000|2021-12-23 11:25:30|||||||||20
1640258760000|2021-12-23 11:26:00|||||||||10
1640258770000|2021-12-23 11:26:10|||||||||79
1640258800000|2021-12-23 11:26:40|||||||||3
1640258820000|2021-12-23 11:27:00|||||||||17
1640258840000|2021-12-23 11:27:20|||||||||131
1640258860000|2021-12-23 11:27:40|||||||||23
1640258870000|2021-12-23 11:27:50|||||||||1
1640258890000|2021-12-23 11:28:10|||||||||28
1640258910000|2021-12-23 11:28:30|||||||||273
1640258930000|2021-12-23 11:28:50|||||||||69
1640258940000|2021-12-23 11:29:00|||||||||116
1640258950000|2021-12-23 11:29:10|||||||||347
1640258960000|2021-12-23 11:29:20|||||||||196
1640259000000|2021-12-23 11:30:00|||||||||14
1640259010000|2021-12-23 11:30:10|||||||||203
1640259050000|2021-12-23 11:30:50|||||||||106
1640259060000|2021-12-23 11:31:00|||||||||309
1640259130000|2021-12-23 11:32:10|||||||||4
1640259140000|2021-12-23 11:32:20|||||||||39
1640259150000|2021-12-23 11:32:30|||||||||3
1640259170000|2021-12-23 11:32:50|||||||||49
1640259180000|2021-12-23 11:33:00|||||||||8
1640259260000|2021-12-23 11:34:20|||||||||40
1640259270000|2021-12-23 11:34:30|||||||||8
1640259300000|2021-12-23 11:35:00|||||||||138
1640259340000|2021-12-23 11:35:40|||||||||258
1640259420000|2021-12-23 11:37:00|||||||||1
1640259450000|2021-12-23 11:37:30|||||||||19
1640259480000|2021-12-23 11:38:00|||||||||105
1640259490000|2021-12-23 11:38:10|||||||||81
1640259510000|2021-12-23 11:38:30|||||||||262
1640259540000|2021-12-23 11:39:00|||||||||7
1640259550000|2021-12-23 11:39:10|||||||||119
1640259560000|2021-12-23 11:39:20|||||||||54
1640259570000|2021-12-23 11:39:30|||||||||1
1640259590000|2021-12-23 11:39:50|||||||||18
1640259600000|2021-12-23 11:40:00|||||||||192
1640259610000|2021-12-23 11:40:10|||||||||15
1640259620000|2021-12-23 11:40:20|||||||||18
1640259630000|2021-12-23 11:40:30|||||||||1
1640259640000|2021-12-23 11:40:40|||||||||26
1640259650000|2021-12-23 11:40:50|||||||||14
1640259660000|2021-12-23 11:41:00|||||||||19
1640259670000|2021-12-23 11:41:10|||||||||179
1640259700000|2021-12-23 11:41:40|||||||||18
1640259720000|2021-12-23 11:42:00|||||||||6
1640259730000|2021-12-23 11:42:10|||||||||37
1640259770000|2021-12-23 11:42:50|||||||||18
1640259810000|2021-12-23 11:43:30|||||||||18
1640259820000|2021-12-23 11:43:40|||||||||120
1640259840000|2021-12-23 11:44:00|||||||||150
1640259860000|2021-12-23 11:44:20|||||||||1
1640259880000|2021-12-23 11:44:40|||||||||18
1640259900000|2021-12-23 11:45:00|||||||||238
1640259910000|2021-12-23 11:45:10|||||||||123
1640259920000|2021-12-23 11:45:20|||||||||222
1640259940000|2021-12-23 11:45:40|||||||||1
1640259950000|2021-12-23 11:45:50|||||||||39
1640259980000|2021-12-23 11:46:20|||||||||20
1640259990000|2021-12-23 11:46:30|||||||||18
1640260030000|2021-12-23 11:47:10|||||||||19
1640260070000|2021-12-23 11:47:50|||||||||20
1640260080000|2021-12-23 11:48:00|||||||||6
1640260100000|2021-12-23 11:48:20|||||||||18
1640260140000|2021-12-23 11:49:00|||||||||13
1640260150000|2021-12-23 11:49:10|||||||||2
1640260180000|2021-12-23 11:49:40|||||||||59
1640260210000|2021-12-23 11:50:10|||||||||18
1640260250000|2021-12-23 11:50:50|||||||||18
1640260300000|2021-12-23 11:51:40|||||||||18
1640260320000|2021-12-23 11:52:00|||||||||25
1640260360000|2021-12-23 11:52:40|||||||||19
1640260370000|2021-12-23 11:52:50|||||||||6
1640260380000|2021-12-23 11:53:00|||||||||88
1640260390000|2021-12-23 11:53:10|||||||||78
1640260400000|2021-12-23 11:53:20|||||||||12
1640260410000|2021-12-23 11:53:30|||||||||13
1640260420000|2021-12-23 11:53:40|||||||||2
1640260440000|2021-12-23 11:54:00|||||||||18
1640260470000|2021-12-23 11:54:30|||||||||22
1640260480000|2021-12-23 11:54:40|||||||||9
1640260510000|2021-12-23 11:55:10|||||||||20
1640260530000|2021-12-23 11:55:30|||||||||1
1640260540000|2021-12-23 11:55:40|||||||||21
1640260560000|2021-12-23 11:56:00|||||||||15
1640260570000|2021-12-23 11:56:10|||||||||3
1640260580000|2021-12-23 11:56:20|||||||||18
1640260620000|2021-12-23 11:57:00|||||||||39
1640260630000|2021-12-23 11:57:10|||||||||3
1640260650000|2021-12-23 11:57:30|||||||||32
1640260680000|2021-12-23 11:58:00|||||||||9
1640260690000|2021-12-23 11:58:10|||||||||18
1640260720000|2021-12-23 11:58:40|||||||||1
1640260730000|2021-12-23 11:58:50|||||||||20
1640260740000|2021-12-23 11:59:00|||||||||2
1640260750000|2021-12-23 11:59:10|||||||||1
1640260760000|2021-12-23 11:59:20|||||||||20
1640260770000|2021-12-23 11:59:30|||||||||5
1640260780000|2021-12-23 11:59:40|||||||||24
1640260790000|2021-12-23 11:59:50|||||||||4
1640260880000|2021-12-23 12:01:20|||||||||25
1640260910000|2021-12-23 12:01:50|||||||||12
1640260940000|2021-12-23 12:02:20|||||||||23
1640261080000|2021-12-23 12:04:40|||||||||6
1640261090000|2021-12-23 12:04:50|||||||||3
1640261100000|2021-12-23 12:05:00|||||||||9
1640261130000|2021-12-23 12:05:30|||||||||1170
1640261160000|2021-12-23 12:06:00|||||||||10
1640261180000|2021-12-23 12:06:20|||||||||1170
1640261190000|2021-12-23 12:06:30|||||||||2
1640261210000|2021-12-23 12:06:50|||||||||5
1640261230000|2021-12-23 12:07:10|||||||||1
1640261250000|2021-12-23 12:07:30|||||||||1
1640261280000|2021-12-23 12:08:00|||||||||3
1640261350000|2021-12-23 12:09:10|||||||||32
1640261360000|2021-12-23 12:09:20|||||||||11
1640261460000|2021-12-23 12:11:00|||||||||1
1640261470000|2021-12-23 12:11:10|||||||||5850
1640261480000|2021-12-23 12:11:20|||||||||5850
1640261500000|2021-12-23 12:11:40|||||||||3
1640261630000|2021-12-23 12:13:50|||||||||1
1640261670000|2021-12-23 12:14:30|||||||||1
1640261720000|2021-12-23 12:15:20|||||||||1
1640261740000|2021-12-23 12:15:40|||||||||93
1640261750000|2021-12-23 12:15:50|||||||||15
1640261770000|2021-12-23 12:16:10|||||||||4380
1640261800000|2021-12-23 12:16:40|||||||||1
1640261810000|2021-12-23 12:16:50|||||||||5
1640261820000|2021-12-23 12:17:00|||||||||12
1640261840000|2021-12-23 12:17:20|||||||||10
1640261850000|2021-12-23 12:17:30|||||||||7
1640261860000|2021-12-23 12:17:40|||||||||3
1640261870000|2021-12-23 12:17:50|||||||||1
1640261880000|2021-12-23 12:18:00|||||||||13
1640261910000|2021-12-23 12:18:30|||||||||2
1640261940000|2021-12-23 12:19:00|||||||||4418
1640262010000|2021-12-23 12:20:10|||||||||3
1640262040000|2021-12-23 12:20:40|||||||||5840
1640262150000|2021-12-23 12:22:30|||||||||48
1640262190000|2021-12-23 12:23:10|||||||||11
1640262300000|2021-12-23 12:25:00|||||||||19
1640262360000|2021-12-23 12:26:00|||||||||106
1640262380000|2021-12-23 12:26:20|||||||||200
1640262400000|2021-12-23 12:26:40|||||||||24
1640262420000|2021-12-23 12:27:00|||||||||3
1640262490000|2021-12-23 12:28:10|||||||||2
1640262500000|2021-12-23 12:28:20|||||||||1
1640262570000|2021-12-23 12:29:30|||||||||1
1640262610000|2021-12-23 12:30:10|||||||||89
1640262620000|2021-12-23 12:30:20|||||||||409
1640262650000|2021-12-23 12:30:50|||||||||302
1640262660000|2021-12-23 12:31:00|||||||||8
1640262670000|2021-12-23 12:31:10|||||||||7
1640262680000|2021-12-23 12:31:20|||||||||3
1640262690000|2021-12-23 12:31:30|||||||||3
1640262700000|2021-12-23 12:31:40|||||||||6
1640262710000|2021-12-23 12:31:50|||||||||300
1640262720000|2021-12-23 12:32:00|||||||||2
1640262730000|2021-12-23 12:32:10|||||||||1
1640262760000|2021-12-23 12:32:40|||||||||1
1640262770000|2021-12-23 12:32:50|||||||||25
1640262780000|2021-12-23 12:33:00|||||||||6
1640262960000|2021-12-23 12:36:00|||||||||5
1640263080000|2021-12-23 12:38:00|||||||||182
1640263120000|2021-12-23 12:38:40|||||||||1
1640263140000|2021-12-23 12:39:00|||||||||46
1640263250000|2021-12-23 12:40:50|||||||||1
1640263270000|2021-12-23 12:41:10|||||||||11
1640263380000|2021-12-23 12:43:00|||||||||5
1640263400000|2021-12-23 12:43:20|||||||||20
1640263420000|2021-12-23 12:43:40|||||||||2
1640263440000|2021-12-23 12:44:00|||||||||1
1640263570000|2021-12-23 12:46:10|||||||||4
1640263580000|2021-12-23 12:46:20|||||||||18
1640263620000|2021-12-23 12:47:00|||||||||7
1640263860000|2021-12-23 12:51:00|||||||||257
1640263890000|2021-12-23 12:51:30|||||||||200
1640263920000|2021-12-23 12:52:00|||||||||86
1640263930000|2021-12-23 12:52:10|||||||||13
1640263950000|2021-12-23 12:52:30|||||||||14
1640264080000|2021-12-23 12:54:40|||||||||20
1640264150000|2021-12-23 12:55:50|||||||||89
1640264160000|2021-12-23 12:56:00|||||||||19
1640264170000|2021-12-23 12:56:10|||||||||2
1640264200000|2021-12-23 12:56:40|||||||||1141
1640264210000|2021-12-23 12:56:50|||||||||2
1640264260000|2021-12-23 12:57:40|||||||||11
1640264280000|2021-12-23 12:58:00|||||||||10
1640264360000|2021-12-23 12:59:20|||||||||5
1640264460000|2021-12-23 13:01:00|||||||||32
1640264550000|2021-12-23 13:02:30|||||||||72
1640264580000|2021-12-23 13:03:00|||||||||26
1640264660000|2021-12-23 13:04:20|||||||||1
1640264680000|2021-12-23 13:04:40|||||||||11
1640264720000|2021-12-23 13:05:20|||||||||2
1640264760000|2021-12-23 13:06:00|||||||||9
1640265120000|2021-12-23 13:12:00|||||||||501
1640265240000|2021-12-23 13:14:00|||||||||184
1640265280000|2021-12-23 13:14:40|||||||||35
1640265350000|2021-12-23 13:15:50|||||||||15
1640265410000|2021-12-23 13:16:50|||||||||42
1640265430000|2021-12-23 13:17:10|||||||||84
1640265440000|2021-12-23 13:17:20|||||||||393
1640265460000|2021-12-23 13:17:40|||||||||309
1640265470000|2021-12-23 13:17:50|||||||||42
1640265480000|2021-12-23 13:18:00|||||||||41
1640265490000|2021-12-23 13:18:10|||||||||42
1640265500000|2021-12-23 13:18:20|||||||||14
1640265540000|2021-12-23 13:19:00|||||||||8
1640265570000|2021-12-23 13:19:30|||||||||1
1640265610000|2021-12-23 13:20:10|||||||||13
1640265620000|2021-12-23 13:20:20|||||||||18
1640265660000|2021-12-23 13:21:00|||||||||5
1640265730000|2021-12-23 13:22:10|||||||||9
1640265750000|2021-12-23 13:22:30|||||||||10
1640265790000|2021-12-23 13:23:10|||||||||12
1640265800000|2021-12-23 13:23:20|||||||||1
1640265860000|2021-12-23 13:24:20|||||||||1
1640265910000|2021-12-23 13:25:10|||||||||6
1640265970000|2021-12-23 13:26:10|||||||||6
1640265980000|2021-12-23 13:26:20|||||||||4
1640266020000|2021-12-23 13:27:00|||||||||1
1640266080000|2021-12-23 13:28:00|||||||||6
1640266130000|2021-12-23 13:28:50|||||||||11
1640266170000|2021-12-23 13:29:30|||||||||5
1640266200000|2021-12-23 13:30:00|||||||||22
1640266240000|2021-12-23 13:30:40|||||||||4
1640266260000|2021-12-23 13:31:00|||||||||1
1640266290000|2021-12-23 13:31:30|||||||||5
1640266320000|2021-12-23 13:32:00|||||||||3
1640266330000|2021-12-23 13:32:10|||||||||16
1640266360000|2021-12-23 13:32:40|||||||||76
1640266400000|2021-12-23 13:33:20|||||||||66
1640266410000|2021-12-23 13:33:30|||||||||64
1640266450000|2021-12-23 13:34:10|||||||||61
1640266460000|2021-12-23 13:34:20|||||||||1
1640266550000|2021-12-23 13:35:50|||||||||124
1640266560000|2021-12-23 13:36:00|||||||||2
1640266610000|2021-12-23 13:36:50|||||||||5
1640266620000|2021-12-23 13:37:00|||||||||2
1640266640000|2021-12-23 13:37:20|||||||||1
1640266680000|2021-12-23 13:38:00|||||||||13
1640266690000|2021-12-23 13:38:10|||||||||7
1640266840000|2021-12-23 13:40:40|||||||||73
1640266850000|2021-12-23 13:40:50|||||||||7
1640266860000|2021-12-23 13:41:00|||||||||41
1640266890000|2021-12-23 13:41:30|||||||||11
1640266900000|2021-12-23 13:41:40|||||||||1
1640266940000|2021-12-23 13:42:20|||||||||48
1640266960000|2021-12-23 13:42:40|||||||||1
1640266980000|2021-12-23 13:43:00|||||||||1
1640267020000|2021-12-23 13:43:40|||||||||62
1640267030000|2021-12-23 13:43:50|||||||||19
1640267060000|2021-12-23 13:44:20|||||||||1
1640267080000|2021-12-23 13:44:40|||||||||4
1640267110000|2021-12-23 13:45:10|||||||||1
1640267130000|2021-12-23 13:45:30|||||||||2
1640267170000|2021-12-23 13:46:10|||||||||3
1640267220000|2021-12-23 13:47:00|||||||||1
1640267290000|2021-12-23 13:48:10|||||||||11
1640267310000|2021-12-23 13:48:30|||||||||2
1640267320000|2021-12-23 13:48:40|||||||||6
1640267340000|2021-12-23 13:49:00|||||||||1
1640267350000|2021-12-23 13:49:10|||||||||56
1640267420000|2021-12-23 13:50:20|||||||||13
1640267500000|2021-12-23 13:51:40|||||||||1
1640267520000|2021-12-23 13:52:00|||||||||11
1640267730000|2021-12-23 13:55:30|||||||||20
1640267770000|2021-12-23 13:56:10|||||||||20
1640267780000|2021-12-23 13:56:20|||||||||35
1640267840000|2021-12-23 13:57:20|||||||||33
1640267910000|2021-12-23 13:58:30|||||||||8
1640267990000|2021-12-23 13:59:50|||||||||11
1640268000000|2021-12-23 14:00:00|||||||||11
1640268010000|2021-12-23 14:00:10|||||||||64
1640268020000|2021-12-23 14:00:20|||||||||14
1640268030000|2021-12-23 14:00:30|||||||||10
1640268070000|2021-12-23 14:01:10|||||||||66
1640268150000|2021-12-23 14:02:30|||||||||503
1640268160000|2021-12-23 14:02:40|||||||||35
1640268170000|2021-12-23 14:02:50|||||||||50
1640268180000|2021-12-23 14:03:00|||||||||1
1640268250000|2021-12-23 14:04:10|||||||||1
1640268290000|2021-12-23 14:04:50|||||||||15
1640268300000|2021-12-23 14:05:00|||||||||24
1640268310000|2021-12-23 14:05:10|||||||||25
1640268360000|2021-12-23 14:06:00|||||||||7
1640268400000|2021-12-23 14:06:40|||||||||10
1640268420000|2021-12-23 14:07:00|||||||||1
1640268510000|2021-12-23 14:08:30|||||||||23
1640268530000|2021-12-23 14:08:50|||||||||12
1640268540000|2021-12-23 14:09:00|||||||||12
1640268550000|2021-12-23 14:09:10|||||||||5
1640268600000|2021-12-23 14:10:00|||||||||1
1640268650000|2021-12-23 14:10:50|||||||||1
1640268660000|2021-12-23 14:11:00|||||||||12
1640268890000|2021-12-23 14:14:50|||||||||102
1640268900000|2021-12-23 14:15:00|||||||||3
1640268920000|2021-12-23 14:15:20|||||||||94
1640268930000|2021-12-23 14:15:30|||||||||13
1640268970000|2021-12-23 14:16:10|||||||||7
1640269030000|2021-12-23 14:17:10|||||||||60
1640269060000|2021-12-23 14:17:40|||||||||31
1640269080000|2021-12-23 14:18:00|||||||||27
1640269090000|2021-12-23 14:18:10|||||||||7
1640269110000|2021-12-23 14:18:30|||||||||22
1640269230000|2021-12-23 14:20:30|||||||||4
1640269380000|2021-12-23 14:23:00|||||||||19
1640269390000|2021-12-23 14:23:10|||||||||6
1640269620000|2021-12-23 14:27:00|||||||||7
1640269680000|2021-12-23 14:28:00|||||||||11
1640269690000|2021-12-23 14:28:10|||||||||20
1640269740000|2021-12-23 14:29:00|||||||||15
1640269820000|2021-12-23 14:30:20|||||||||45
1640269840000|2021-12-23 14:30:40|||||||||6
1640269850000|2021-12-23 14:30:50|||||||||3
1640269880000|2021-12-23 14:31:20|||||||||38
1640269890000|2021-12-23 14:31:30|||||||||4
1640269900000|2021-12-23 14:31:40|||||||||205
1640269910000|2021-12-23 14:31:50|||||||||22
1640269920000|2021-12-23 14:32:00|||||||||242
1640269930000|2021-12-23 14:32:10|||||||||59
1640269940000|2021-12-23 14:32:20|||||||||819
1640269950000|2021-12-23 14:32:30|||||||||3
1640269970000|2021-12-23 14:32:50|||||||||1
1640269980000|2021-12-23 14:33:00|||||||||2
1640269990000|2021-12-23 14:33:10|||||||||100
1640270000000|2021-12-23 14:33:20|||||||||2
1640270010000|2021-12-23 14:33:30|||||||||1
1640270040000|2021-12-23 14:34:00|||||||||2
1640270050000|2021-12-23 14:34:10|||||||||48
1640270060000|2021-12-23 14:34:20|||||||||1
1640270070000|2021-12-23 14:34:30|||||||||116
1640270080000|2021-12-23 14:34:40|||||||||35
1640270100000|2021-12-23 14:35:00|||||||||7
1640270110000|2021-12-23 14:35:10|||||||||439
1640270120000|2021-12-23 14:35:20|||||||||227
1640270130000|2021-12-23 14:35:30|||||||||6
1640270140000|2021-12-23 14:35:40|||||||||88
1640270150000|2021-12-23 14:35:50|||||||||75
1640270160000|2021-12-23 14:36:00|||||||||27
1640270170000|2021-12-23 14:36:10|||||||||4
1640270180000|2021-12-23 14:36:20|||||||||26
1640270190000|2021-12-23 14:36:30|||||||||8
1640270210000|2021-12-23 14:36:50|||||||||11
1640270220000|2021-12-23 14:37:00|||||||||2
1640270230000|2021-12-23 14:37:10|||||||||17
1640270250000|2021-12-23 14:37:30|||||||||5
1640270270000|2021-12-23 14:37:50|||||||||55
1640270280000|2021-12-23 14:38:00|||||||||2
1640270290000|2021-12-23 14:38:10|||||||||5
1640270300000|2021-12-23 14:38:20|||||||||3
1640270310000|2021-12-23 14:38:30|||||||||121
1640270340000|2021-12-23 14:39:00|||||||||4
1640270350000|2021-12-23 14:39:10|||||||||4
1640270360000|2021-12-23 14:39:20|||||||||201
1640270370000|2021-12-23 14:39:30|||||||||4
1640270380000|2021-12-23 14:39:40|||||||||36
1640270400000|2021-12-23 14:40:00|||||||||18
1640270420000|2021-12-23 14:40:20|||||||||22
1640270430000|2021-12-23 14:40:30|||||||||14
1640270460000|2021-12-23 14:41:00|||||||||152
1640270470000|2021-12-23 14:41:10|||||||||80
1640270480000|2021-12-23 14:41:20|||||||||209
1640270490000|2021-12-23 14:41:30|||||||||15
1640270520000|2021-12-23 14:42:00|||||||||14
1640270530000|2021-12-23 14:42:10|||||||||4
1640270550000|2021-12-23 14:42:30|||||||||102
1640270570000|2021-12-23 14:42:50|||||||||37
1640270610000|2021-12-23 14:43:30|||||||||1
1640270620000|2021-12-23 14:43:40|||||||||3
1640270640000|2021-12-23 14:44:00|||||||||4
1640270650000|2021-12-23 14:44:10|||||||||4
1640270660000|2021-12-23 14:44:20|||||||||4
1640270670000|2021-12-23 14:44:30|||||||||4
1640270680000|2021-12-23 14:44:40|||||||||239
1640270690000|2021-12-23 14:44:50|||||||||10
1640270700000|2021-12-23 14:45:00|||||||||3
1640270710000|2021-12-23 14:45:10|||||||||134
1640270720000|2021-12-23 14:45:20|||||||||64
1640270730000|2021-12-23 14:45:30|||||||||4
1640270740000|2021-12-23 14:45:40|||||||||72
1640270770000|2021-12-23 14:46:10|||||||||97
1640270780000|2021-12-23 14:46:20|||||||||19
1640270820000|2021-12-23 14:47:00|||||||||1
1640270830000|2021-12-23 14:47:10|||||||||23
1640270840000|2021-12-23 14:47:20|||||||||4
1640270860000|2021-12-23 14:47:40|||||||||45
1640270890000|2021-12-23 14:48:10|||||||||4
1640270900000|2021-12-23 14:48:20|||||||||5
1640270910000|2021-12-23 14:48:30|||||||||4
1640270920000|2021-12-23 14:48:40|||||||||4
1640270940000|2021-12-23 14:49:00|||||||||4
1640270950000|2021-12-23 14:49:10|||||||||163
1640270960000|2021-12-23 14:49:20|||||||||8
1640270980000|2021-12-23 14:49:40|||||||||4
1640271000000|2021-12-23 14:50:00|||||||||10
1640271010000|2021-12-23 14:50:10|||||||||16
1640271020000|2021-12-23 14:50:20|||||||||4
1640271030000|2021-12-23 14:50:30|||||||||3
1640271040000|2021-12-23 14:50:40|||||||||4
1640271050000|2021-12-23 14:50:50|||||||||44
1640271080000|2021-12-23 14:51:20|||||||||4
1640271110000|2021-12-23 14:51:50|||||||||14
1640271130000|2021-12-23 14:52:10|||||||||4
1640271140000|2021-12-23 14:52:20|||||||||4
1640271160000|2021-12-23 14:52:40|||||||||4
1640271170000|2021-12-23 14:52:50|||||||||4
1640271180000|2021-12-23 14:53:00|||||||||16
1640271190000|2021-12-23 14:53:10|||||||||18
1640271200000|2021-12-23 14:53:20|||||||||8
1640271220000|2021-12-23 14:53:40|||||||||4
1640271230000|2021-12-23 14:53:50|||||||||259
1640271240000|2021-12-23 14:54:00|||||||||4
1640271250000|2021-12-23 14:54:10|||||||||31
1640271270000|2021-12-23 14:54:30|||||||||9
1640271280000|2021-12-23 14:54:40|||||||||2
1640271300000|2021-12-23 14:55:00|||||||||35
1640271310000|2021-12-23 14:55:10|||||||||30
1640271320000|2021-12-23 14:55:20|||||||||3
1640271350000|2021-12-23 14:55:50|||||||||9
1640271380000|2021-12-23 14:56:20|||||||||77
1640271390000|2021-12-23 14:56:30|||||||||24
1640271400000|2021-12-23 14:56:40|||||||||10
1640271450000|2021-12-23 14:57:30|||||||||4
1640271460000|2021-12-23 14:57:40|||||||||3
1640271470000|2021-12-23 14:57:50|||||||||10
1640271480000|2021-12-23 14:58:00|||||||||4
1640271490000|2021-12-23 14:58:10|||||||||4
1640271510000|2021-12-23 14:58:30|||||||||20
1640271520000|2021-12-23 14:58:40|||||||||4
1640271530000|2021-12-23 14:58:50|||||||||4
1640271560000|2021-12-23 14:59:20|||||||||1400
1640271570000|2021-12-23 14:59:30|||||||||61
1640271580000|2021-12-23 14:59:40|||||||||33
1640271590000|2021-12-23 14:59:50|||||||||15
1640271610000|2021-12-23 15:00:10|||||||||24
1640271620000|2021-12-23 15:00:20|||||||||1
1640271630000|2021-12-23 15:00:30|||||||||43
1640271650000|2021-12-23 15:00:50|||||||||15
1640271660000|2021-12-23 15:01:00|||||||||143
1640271670000|2021-12-23 15:01:10|||||||||19
1640271700000|2021-12-23 15:01:40|||||||||8
1640271720000|2021-12-23 15:02:00|||||||||25
1640271740000|2021-12-23 15:02:20|||||||||24
1640271750000|2021-12-23 15:02:30|||||||||4
1640271770000|2021-12-23 15:02:50|||||||||39
1640271800000|2021-12-23 15:03:20|||||||||4
1640271820000|2021-12-23 15:03:40|||||||||3
1640271840000|2021-12-23 15:04:00|||||||||5042
1640271850000|2021-12-23 15:04:10|||||||||4
1640271860000|2021-12-23 15:04:20|||||||||40
1640271900000|2021-12-23 15:05:00|||||||||52
1640271910000|2021-12-23 15:05:10|||||||||4
1640271920000|2021-12-23 15:05:20|||||||||154
1640271930000|2021-12-23 15:05:30|||||||||16
1640271940000|2021-12-23 15:05:40|||||||||120
1640271950000|2021-12-23 15:05:50|||||||||24
1640271980000|2021-12-23 15:06:20|||||||||64
1640271990000|2021-12-23 15:06:30|||||||||80
1640272000000|2021-12-23 15:06:40|||||||||7
1640272020000|2021-12-23 15:07:00|||||||||112
1640272030000|2021-12-23 15:07:10|||||||||3
1640272040000|2021-12-23 15:07:20|||||||||12
1640272060000|2021-12-23 15:07:40|||||||||131
1640272070000|2021-12-23 15:07:50|||||||||17
1640272080000|2021-12-23 15:08:00|||||||||57
1640272100000|2021-12-23 15:08:20|||||||||4
1640272110000|2021-12-23 15:08:30|||||||||1
1640272120000|2021-12-23 15:08:40|||||||||4
1640272130000|2021-12-23 15:08:50|||||||||14
1640272140000|2021-12-23 15:09:00|||||||||6
1640272160000|2021-12-23 15:09:20|||||||||3
1640272170000|2021-12-23 15:09:30|||||||||41
1640272190000|2021-12-23 15:09:50|||||||||4
1640272210000|2021-12-23 15:10:10|||||||||108
1640272220000|2021-12-23 15:10:20|||||||||5
1640272240000|2021-12-23 15:10:40|||||||||4
1640272260000|2021-12-23 15:11:00|||||||||13
1640272270000|2021-12-23 15:11:10|||||||||7
1640272280000|2021-12-23 15:11:20|||||||||620
1640272290000|2021-12-23 15:11:30|||||||||63
1640272300000|2021-12-23 15:11:40|||||||||4
1640272350000|2021-12-23 15:12:30|||||||||9
1640272360000|2021-12-23 15:12:40|||||||||19
1640272380000|2021-12-23 15:13:00|||||||||2
1640272390000|2021-12-23 15:13:10|||||||||36
1640272410000|2021-12-23 15:13:30|||||||||75
1640272420000|2021-12-23 15:13:40|||||||||4
1640272450000|2021-12-23 15:14:10|||||||||18
1640272460000|2021-12-23 15:14:20|||||||||28
1640272500000|2021-12-23 15:15:00|||||||||1
1640272520000|2021-12-23 15:15:20|||||||||4
1640272530000|2021-12-23 15:15:30|||||||||30
1640272540000|2021-12-23 15:15:40|||||||||9
1640272550000|2021-12-23 15:15:50|||||||||4
1640272560000|2021-12-23 15:16:00|||||||||4
1640272570000|2021-12-23 15:16:10|||||||||3
1640272580000|2021-12-23 15:16:20|||||||||17
1640272590000|2021-12-23 15:16:30|||||||||4
1640272600000|2021-12-23 15:16:40|||||||||4
1640272620000|2021-12-23 15:17:00|||||||||12
1640272640000|2021-12-23 15:17:20|||||||||21
1640272650000|2021-12-23 15:17:30|||||||||33
1640272660000|2021-12-23 15:17:40|||||||||40
1640272680000|2021-12-23 15:18:00|||||||||1
1640272690000|2021-12-23 15:18:10|||||||||7
1640272700000|2021-12-23 15:18:20|||||||||1
1640272720000|2021-12-23 15:18:40|||||||||8
1640272730000|2021-12-23 15:18:50|||||||||10
1640272740000|2021-12-23 15:19:00|||||||||5
1640272750000|2021-12-23 15:19:10|||||||||24
1640272770000|2021-12-23 15:19:30|||||||||4
1640272780000|2021-12-23 15:19:40|||||||||4
1640272790000|2021-12-23 15:19:50|||||||||1
1640272800000|2021-12-23 15:20:00|||||||||21
1640272810000|2021-12-23 15:20:10|||||||||4
1640272830000|2021-12-23 15:20:30|||||||||44
1640272840000|2021-12-23 15:20:40|||||||||23
1640272890000|2021-12-23 15:21:30|||||||||3
1640272900000|2021-12-23 15:21:40|||||||||1
1640272910000|2021-12-23 15:21:50|||||||||5
1640272920000|2021-12-23 15:22:00|||||||||4
1640272930000|2021-12-23 15:22:10|||||||||37
1640272950000|2021-12-23 15:22:30|||||||||4
1640273000000|2021-12-23 15:23:20|||||||||13
1640273010000|2021-12-23 15:23:30|||||||||5
1640273020000|2021-12-23 15:23:40|||||||||4
1640273030000|2021-12-23 15:23:50|||||||||1
1640273040000|2021-12-23 15:24:00|||||||||5
1640273050000|2021-12-23 15:24:10|||||||||11
1640273060000|2021-12-23 15:24:20|||||||||88
1640273070000|2021-12-23 15:24:30|||||||||4
1640273080000|2021-12-23 15:24:40|||||||||4
1640273090000|2021-12-23 15:24:50|||||||||3
1640273100000|2021-12-23 15:25:00|||||||||5
1640273110000|2021-12-23 15:25:10|||||||||1
1640273120000|2021-12-23 15:25:20|||||||||15
1640273130000|2021-12-23 15:25:30|||||||||6
1640273140000|2021-12-23 15:25:40|||||||||1
1640273220000|2021-12-23 15:27:00|||||||||14
1640273230000|2021-12-23 15:27:10|||||||||1
1640273240000|2021-12-23 15:27:20|||||||||21
1640273260000|2021-12-23 15:27:40|||||||||9
1640273280000|2021-12-23 15:28:00|||||||||82
1640273300000|2021-12-23 15:28:20|||||||||35
1640273340000|2021-12-23 15:29:00|||||||||1
1640273350000|2021-12-23 15:29:10|||||||||1
1640273360000|2021-12-23 15:29:20|||||||||10
1640273400000|2021-12-23 15:30:00|||||||||537
1640273430000|2021-12-23 15:30:30|||||||||10
1640273450000|2021-12-23 15:30:50|||||||||2
1640273460000|2021-12-23 15:31:00|||||||||2357
1640273480000|2021-12-23 15:31:20|||||||||1789
1640273490000|2021-12-23 15:31:30|||||||||10
1640273530000|2021-12-23 15:32:10|||||||||72
1640273550000|2021-12-23 15:32:30|||||||||1
1640273590000|2021-12-23 15:33:10|||||||||1
1640273600000|2021-12-23 15:33:20|||||||||150
1640273620000|2021-12-23 15:33:40|||||||||35
1640273680000|2021-12-23 15:34:40|||||||||10
1640273690000|2021-12-23 15:34:50|||||||||1
1640273710000|2021-12-23 15:35:10|||||||||5
1640273790000|2021-12-23 15:36:30|||||||||9
1640273800000|2021-12-23 15:36:40|||||||||5
1640273830000|2021-12-23 15:37:10|||||||||13
1640273850000|2021-12-23 15:37:30|||||||||8
1640273880000|2021-12-23 15:38:00|||||||||36
1640273900000|2021-12-23 15:38:20|||||||||10
1640273910000|2021-12-23 15:38:30|||||||||1
1640273950000|2021-12-23 15:39:10|||||||||102
1640273970000|2021-12-23 15:39:30|||||||||53
1640273990000|2021-12-23 15:39:50|||||||||3
1640274020000|2021-12-23 15:40:20|||||||||1
1640274030000|2021-12-23 15:40:30|||||||||9
1640274090000|2021-12-23 15:41:30|||||||||10
1640274110000|2021-12-23 15:41:50|||||||||36
1640274120000|2021-12-23 15:42:00|||||||||6
1640274140000|2021-12-23 15:42:20|||||||||1
1640274150000|2021-12-23 15:42:30|||||||||11
1640274200000|2021-12-23 15:43:20|||||||||28
1640274210000|2021-12-23 15:43:30|||||||||1
1640274230000|2021-12-23 15:43:50|||||||||14
1640274240000|2021-12-23 15:44:00|||||||||1
1640274250000|2021-12-23 15:44:10|||||||||1
1640274260000|2021-12-23 15:44:20|||||||||9
1640274300000|2021-12-23 15:45:00|||||||||1
1640274310000|2021-12-23 15:45:10|||||||||93
1640274320000|2021-12-23 15:45:20|||||||||4
1640274380000|2021-12-23 15:46:20|||||||||11
1640274410000|2021-12-23 15:46:50|||||||||80
1640274420000|2021-12-23 15:47:00|||||||||111
1640274430000|2021-12-23 15:47:10|||||||||349
1640274440000|2021-12-23 15:47:20|||||||||127
1640274450000|2021-12-23 15:47:30|||||||||6
1640274460000|2021-12-23 15:47:40|||||||||81
1640274480000|2021-12-23 15:48:00|||||||||7
1640274490000|2021-12-23 15:48:10|||||||||2
1640274540000|2021-12-23 15:49:00|||||||||1
1640274590000|2021-12-23 15:49:50|||||||||1
1640274630000|2021-12-23 15:50:30|||||||||430
1640274640000|2021-12-23 15:50:40|||||||||52
1640274650000|2021-12-23 15:50:50|||||||||11
1640274660000|2021-12-23 15:51:00|||||||||121
1640274670000|2021-12-23 15:51:10|||||||||90
1640274690000|2021-12-23 15:51:30|||||||||4
1640274700000|2021-12-23 15:51:40|||||||||14
1640274710000|2021-12-23 15:51:50|||||||||9
1640274720000|2021-12-23 15:52:00|||||||||15
1640274730000|2021-12-23 15:52:10|||||||||2
1640274810000|2021-12-23 15:53:30|||||||||34
1640274820000|2021-12-23 15:53:40|||||||||14
1640274840000|2021-12-23 15:54:00|||||||||16
1640274880000|2021-12-23 15:54:40|||||||||75
1640274900000|2021-12-23 15:55:00|||||||||6
1640274910000|2021-12-23 15:55:10|||||||||2
1640274920000|2021-12-23 15:55:20|||||||||1
1640274960000|2021-12-23 15:56:00|||||||||16
1640274990000|2021-12-23 15:56:30|||||||||2
1640275000000|2021-12-23 15:56:40|||||||||1
1640275010000|2021-12-23 15:56:50|||||||||10
1640275020000|2021-12-23 15:57:00|||||||||12
1640275030000|2021-12-23 15:57:10|||||||||5
1640275050000|2021-12-23 15:57:30|||||||||1
1640275060000|2021-12-23 15:57:40|||||||||1
1640275070000|2021-12-23 15:57:50|||||||||1
1640275080000|2021-12-23 15:58:00|||||||||9
1640275110000|2021-12-23 15:58:30|||||||||1
1640275130000|2021-12-23 15:58:50|||||||||10
1640275150000|2021-12-23 15:59:10|||||||||1
1640275190000|2021-12-23 15:59:50|||||||||9
1640275210000|2021-12-23 16:00:10|||||||||1
1640275250000|2021-12-23 16:00:50|||||||||21
1640275260000|2021-12-23 16:01:00|||||||||1
1640275280000|2021-12-23 16:01:20|||||||||183
1640275300000|2021-12-23 16:01:40|||||||||77
1640275320000|2021-12-23 16:02:00|||||||||10
1640275350000|2021-12-23 16:02:30|||||||||224
1640275360000|2021-12-23 16:02:40|||||||||158
1640275370000|2021-12-23 16:02:50|||||||||2
1640275380000|2021-12-23 16:03:00|||||||||164
1640275390000|2021-12-23 16:03:10|||||||||25
1640275400000|2021-12-23 16:03:20|||||||||182
1640275410000|2021-12-23 16:03:30|||||||||5
1640275420000|2021-12-23 16:03:40|||||||||557
1640275430000|2021-12-23 16:03:50|||||||||256
1640275440000|2021-12-23 16:04:00|||||||||354
1640275450000|2021-12-23 16:04:10|||||||||12
1640275460000|2021-12-23 16:04:20|||||||||3
1640275470000|2021-12-23 16:04:30|||||||||5
1640275480000|2021-12-23 16:04:40|||||||||1
1640275500000|2021-12-23 16:05:00|||||||||10
1640275550000|2021-12-23 16:05:50|||||||||10
1640275560000|2021-12-23 16:06:00|||||||||105
1640275620000|2021-12-23 16:07:00|||||||||11
1640275670000|2021-12-23 16:07:50|||||||||1
1640275680000|2021-12-23 16:08:00|||||||||184
1640275690000|2021-12-23 16:08:10|||||||||29
1640275730000|2021-12-23 16:08:50|||||||||146
1640275740000|2021-12-23 16:09:00|||||||||8
1640275750000|2021-12-23 16:09:10|||||||||3
1640275760000|2021-12-23 16:09:20|||||||||1
1640275770000|2021-12-23 16:09:30|||||||||131
1640275820000|2021-12-23 16:10:20|||||||||1
1640275840000|2021-12-23 16:10:40|||||||||1
1640275850000|2021-12-23 16:10:50|||||||||117
1640275860000|2021-12-23 16:11:00|||||||||175
1640275870000|2021-12-23 16:11:10|||||||||1
1640275910000|2021-12-23 16:11:50|||||||||123
1640275920000|2021-12-23 16:12:00|||||||||12
1640275940000|2021-12-23 16:12:20|||||||||218
1640275970000|2021-12-23 16:12:50|||||||||1
1640275980000|2021-12-23 16:13:00|||||||||1
1640276000000|2021-12-23 16:13:20|||||||||2
1640276020000|2021-12-23 16:13:40|||||||||8
1640276040000|2021-12-23 16:14:00|||||||||1
1640276060000|2021-12-23 16:14:20|||||||||9
1640276090000|2021-12-23 16:14:50|||||||||90
1640276100000|2021-12-23 16:15:00|||||||||7
1640276110000|2021-12-23 16:15:10|||||||||1
1640276120000|2021-12-23 16:15:20|||||||||77
1640276130000|2021-12-23 16:15:30|||||||||7
1640276140000|2021-12-23 16:15:40|||||||||45
1640276160000|2021-12-23 16:16:00|||||||||1
1640276170000|2021-12-23 16:16:10|||||||||703
1640276180000|2021-12-23 16:16:20|||||||||332
1640276210000|2021-12-23 16:16:50|||||||||70
1640276220000|2021-12-23 16:17:00|||||||||1
1640276230000|2021-12-23 16:17:10|||||||||200
1640276240000|2021-12-23 16:17:20|||||||||117
1640276250000|2021-12-23 16:17:30|||||||||21
1640276260000|2021-12-23 16:17:40|||||||||24
1640276280000|2021-12-23 16:18:00|||||||||10
1640276290000|2021-12-23 16:18:10|||||||||12
1640276300000|2021-12-23 16:18:20|||||||||38
1640276310000|2021-12-23 16:18:30|||||||||13
1640276320000|2021-12-23 16:18:40|||||||||5
1640276340000|2021-12-23 16:19:00|||||||||1
1640276360000|2021-12-23 16:19:20|||||||||2
1640276370000|2021-12-23 16:19:30|||||||||75
1640276380000|2021-12-23 16:19:40|||||||||21
1640276390000|2021-12-23 16:19:50|||||||||11
1640276400000|2021-12-23 16:20:00|||||||||40
1640276410000|2021-12-23 16:20:10|||||||||1
1640276440000|2021-12-23 16:20:40|||||||||1
1640276460000|2021-12-23 16:21:00|||||||||1
1640276500000|2021-12-23 16:21:40|||||||||72
1640276520000|2021-12-23 16:22:00|||||||||1
1640276570000|2021-12-23 16:22:50|||||||||3
1640276580000|2021-12-23 16:23:00|||||||||1
1640276590000|2021-12-23 16:23:10|||||||||35
1640276640000|2021-12-23 16:24:00|||||||||315
1640276650000|2021-12-23 16:24:10|||||||||1
1640276660000|2021-12-23 16:24:20|||||||||172
1640276670000|2021-12-23 16:24:30|||||||||2
1640276680000|2021-12-23 16:24:40|||||||||167
1640276700000|2021-12-23 16:25:00|||||||||7
1640276740000|2021-12-23 16:25:40|||||||||1
1640276760000|2021-12-23 16:26:00|||||||||98
1640276770000|2021-12-23 16:26:10|||||||||33
1640276790000|2021-12-23 16:26:30|||||||||70
1640276810000|2021-12-23 16:26:50|||||||||1
1640276820000|2021-12-23 16:27:00|||||||||93
1640276830000|2021-12-23 16:27:10|||||||||3
1640276840000|2021-12-23 16:27:20|||||||||1055
1640276870000|2021-12-23 16:27:50|||||||||7
1640276880000|2021-12-23 16:28:00|||||||||12
1640276890000|2021-12-23 16:28:10|||||||||609
1640276900000|2021-12-23 16:28:20|||||||||590
1640276910000|2021-12-23 16:28:30|||||||||137
1640276920000|2021-12-23 16:28:40|||||||||191
1640276940000|2021-12-23 16:29:00|||||||||18
1640276950000|2021-12-23 16:29:10|||||||||75
1640276960000|2021-12-23 16:29:20|||||||||278
1640276970000|2021-12-23 16:29:30|||||||||558
1640276980000|2021-12-23 16:29:40|||||||||34
1640276990000|2021-12-23 16:29:50|||||||||244
1640277000000|2021-12-23 16:30:00|||||||||131
1640277010000|2021-12-23 16:30:10|||||||||342
1640277020000|2021-12-23 16:30:20|||||||||4
1640277030000|2021-12-23 16:30:30|||||||||66
1640277040000|2021-12-23 16:30:40|||||||||11
1640277050000|2021-12-23 16:30:50|||||||||25
1640277060000|2021-12-23 16:31:00|||||||||139
1640277070000|2021-12-23 16:31:10|||||||||219
1640277080000|2021-12-23 16:31:20|||||||||31
1640277090000|2021-12-23 16:31:30|||||||||39
1640277100000|2021-12-23 16:31:40|||||||||212
1640277110000|2021-12-23 16:31:50|||||||||131
1640277120000|2021-12-23 16:32:00|||||||||47
1640277130000|2021-12-23 16:32:10|||||||||40
1640277140000|2021-12-23 16:32:20|||||||||37
1640277150000|2021-12-23 16:32:30|||||||||56
1640277160000|2021-12-23 16:32:40|||||||||238
1640277170000|2021-12-23 16:32:50|||||||||797
1640277180000|2021-12-23 16:33:00|||||||||946
1640277190000|2021-12-23 16:33:10|||||||||24
1640277200000|2021-12-23 16:33:20|||||||||40
1640277210000|2021-12-23 16:33:30|||||||||61
1640277220000|2021-12-23 16:33:40|||||||||129
1640277230000|2021-12-23 16:33:50|||||||||83
1640277240000|2021-12-23 16:34:00|||||||||17
1640277250000|2021-12-23 16:34:10|||||||||139
1640277260000|2021-12-23 16:34:20|||||||||53
1640277270000|2021-12-23 16:34:30|||||||||292
1640277280000|2021-12-23 16:34:40|||||||||37
1640277290000|2021-12-23 16:34:50|||||||||245
1640277300000|2021-12-23 16:35:00|||||||||406
1640277310000|2021-12-23 16:35:10|||||||||114
1640277330000|2021-12-23 16:35:30|||||||||1
1640277340000|2021-12-23 16:35:40|||||||||110
1640277350000|2021-12-23 16:35:50|||||||||189
1640277360000|2021-12-23 16:36:00|||||||||8
1640277420000|2021-12-23 16:37:00|||||||||36
1640277500000|2021-12-23 16:38:20|||||||||8
1640277530000|2021-12-23 16:38:50|||||||||12
1640277560000|2021-12-23 16:39:20|||||||||41
1640277590000|2021-12-23 16:39:50|||||||||69
1640277620000|2021-12-23 16:40:20|||||||||180
1640277630000|2021-12-23 16:40:30|||||||||545
1640277640000|2021-12-23 16:40:40|||||||||824
1640277650000|2021-12-23 16:40:50|||||||||51
1640277670000|2021-12-23 16:41:10|||||||||171
1640277680000|2021-12-23 16:41:20|||||||||410
1640277690000|2021-12-23 16:41:30|||||||||106
1640277700000|2021-12-23 16:41:40|||||||||92
1640277710000|2021-12-23 16:41:50|||||||||347
1640277720000|2021-12-23 16:42:00|||||||||105
1640277800000|2021-12-23 16:43:20|||||||||25
1640277900000|2021-12-23 16:45:00|||||||||1
1640278090000|2021-12-23 16:48:10|||||||||123
1640278130000|2021-12-23 16:48:50|||||||||680
1640278140000|2021-12-23 16:49:00|||||||||14
1640278170000|2021-12-23 16:49:30|||||||||207
1640278180000|2021-12-23 16:49:40|||||||||8
1640278190000|2021-12-23 16:49:50|||||||||17
1640278380000|2021-12-23 16:53:00|||||||||266
1640278440000|2021-12-23 16:54:00|||||||||24
1640278710000|2021-12-23 16:58:30|||||||||18
1640278740000|2021-12-23 16:59:00|||||||||30
1640278830000|2021-12-23 17:00:30|||||||||1
1640278850000|2021-12-23 17:00:50|||||||||740
1640279000000|2021-12-23 17:03:20|||||||||3
1640279040000|2021-12-23 17:04:00|||||||||19
1640279350000|2021-12-23 17:09:10|||||||||36
1640279360000|2021-12-23 17:09:20|||||||||221
1640279410000|2021-12-23 17:10:10|||||||||33
1640279420000|2021-12-23 17:10:20|||||||||21
1640279550000|2021-12-23 17:12:30|||||||||1
1640279560000|2021-12-23 17:12:40|||||||||237
1640279580000|2021-12-23 17:13:00|||||||||238
1640280210000|2021-12-23 17:23:30|||||||||39
1640280330000|2021-12-23 17:25:30|||||||||197
1640280380000|2021-12-23 17:26:20|||||||||20
1640280400000|2021-12-23 17:26:40|||||||||20
1640280430000|2021-12-23 17:27:10|||||||||14
1640280480000|2021-12-23 17:28:00|||||||||5
1640280580000|2021-12-23 17:29:40|||||||||32
1640280610000|2021-12-23 17:30:10|||||||||9
1640280640000|2021-12-23 17:30:40|||||||||8
1640280670000|2021-12-23 17:31:10|||||||||12
1640280690000|2021-12-23 17:31:30|||||||||8
1640280700000|2021-12-23 17:31:40|||||||||10
1640280730000|2021-12-23 17:32:10|||||||||10
1640280750000|2021-12-23 17:32:30|||||||||110
1640280770000|2021-12-23 17:32:50|||||||||2
1640280790000|2021-12-23 17:33:10|||||||||10
1640280820000|2021-12-23 17:33:40|||||||||9
1640280840000|2021-12-23 17:34:00|||||||||12
1640280890000|2021-12-23 17:34:50|||||||||8
1640280910000|2021-12-23 17:35:10|||||||||10
1640280930000|2021-12-23 17:35:30|||||||||9
1640280970000|2021-12-23 17:36:10|||||||||11
1640281000000|2021-12-23 17:36:40|||||||||11
1640281030000|2021-12-23 17:37:10|||||||||10
1640281060000|2021-12-23 17:37:40|||||||||10
1640281080000|2021-12-23 17:38:00|||||||||11
1640281120000|2021-12-23 17:38:40|||||||||9
1640281150000|2021-12-23 17:39:10|||||||||9
1640281180000|2021-12-23 17:39:40|||||||||10
1640281210000|2021-12-23 17:40:10|||||||||11
1640281250000|2021-12-23 17:40:50|||||||||10
1640281270000|2021-12-23 17:41:10|||||||||8
1640281300000|2021-12-23 17:41:40|||||||||11
1640281330000|2021-12-23 17:42:10|||||||||12
1640281360000|2021-12-23 17:42:40|||||||||8
1640281380000|2021-12-23 17:43:00|||||||||12
1640281420000|2021-12-23 17:43:40|||||||||11
1640281450000|2021-12-23 17:44:10|||||||||9
1640281480000|2021-12-23 17:44:40|||||||||12
1640281510000|2021-12-23 17:45:10|||||||||269
1640281520000|2021-12-23 17:45:20|||||||||338
1640281530000|2021-12-23 17:45:30|||||||||50
1640281540000|2021-12-23 17:45:40|||||||||10
1640281570000|2021-12-23 17:46:10|||||||||10
1640281590000|2021-12-23 17:46:30|||||||||8
1640281600000|2021-12-23 17:46:40|||||||||2
1640281620000|2021-12-23 17:47:00|||||||||11
1640281660000|2021-12-23 17:47:40|||||||||9
1640281690000|2021-12-23 17:48:10|||||||||11
1640281710000|2021-12-23 17:48:30|||||||||96
1640281720000|2021-12-23 17:48:40|||||||||3
1640281740000|2021-12-23 17:49:00|||||||||8
1640281780000|2021-12-23 17:49:40|||||||||5
1640281840000|2021-12-23 17:50:40|||||||||3
1640281900000|2021-12-23 17:51:40|||||||||9
1640281960000|2021-12-23 17:52:40|||||||||3
1640281970000|2021-12-23 17:52:50|||||||||8
1640282020000|2021-12-23 17:53:40|||||||||3
1640282030000|2021-12-23 17:53:50|||||||||89
1640282140000|2021-12-23 17:55:40|||||||||3
1640282220000|2021-12-23 17:57:00|||||||||3
1640282260000|2021-12-23 17:57:40|||||||||3
1640282320000|2021-12-23 17:58:40|||||||||3
1640282390000|2021-12-23 17:59:50|||||||||13
1640282400000|2021-12-23 18:00:00|||||||||13
1640282480000|2021-12-23 18:01:20|||||||||1
1640283240000|2021-12-23 18:14:00|||||||||12
1640283290000|2021-12-23 18:14:50|||||||||4
1640283410000|2021-12-23 18:16:50|||||||||5
1640283980000|2021-12-23 18:26:20|||||||||3
1640284150000|2021-12-23 18:29:10|||||||||10
1640284220000|2021-12-23 18:30:20|||||||||2
1640285580000|2021-12-23 18:53:00|||||||||9
1640285720000|2021-12-23 18:55:20|||||||||21
1640285730000|2021-12-23 18:55:30|||||||||7
1640287140000|2021-12-23 19:19:00|||||||||9
1640289020000|2021-12-23 19:50:20|||||||||2
1640289630000|2021-12-23 20:00:30|||||||||2
1640290260000|2021-12-23 20:11:00|||||||||2
1640290310000|2021-12-23 20:11:50|||||||||32
1640290360000|2021-12-23 20:12:40|||||||||15
1640290380000|2021-12-23 20:13:00|||||||||15
1640290390000|2021-12-23 20:13:10|||||||||2
1640290400000|2021-12-23 20:13:20|||||||||4
1640290410000|2021-12-23 20:13:30|||||||||11
1640290420000|2021-12-23 20:13:40|||||||||6
1640290430000|2021-12-23 20:13:50|||||||||9
1640290440000|2021-12-23 20:14:00|||||||||11
1640290450000|2021-12-23 20:14:10|||||||||8
1640290460000|2021-12-23 20:14:20|||||||||213
1640290540000|2021-12-23 20:15:40|||||||||3
1640290560000|2021-12-23 20:16:00|||||||||2
1640291580000|2021-12-23 20:33:00|||||||||191
1640291610000|2021-12-23 20:33:30|||||||||6
1640291680000|2021-12-23 20:34:40|||||||||6
1640291690000|2021-12-23 20:34:50|||||||||2
1640291740000|2021-12-23 20:35:40|||||||||6
1640291800000|2021-12-23 20:36:40|||||||||16
1640292290000|2021-12-23 20:44:50|||||||||1
1640292330000|2021-12-23 20:45:30|||||||||4
1640292360000|2021-12-23 20:46:00|||||||||20
1640292480000|2021-12-23 20:48:00|||||||||5
1640292490000|2021-12-23 20:48:10|||||||||3
1640292500000|2021-12-23 20:48:20|||||||||48
1640292710000|2021-12-23 20:51:50|||||||||41
1640292770000|2021-12-23 20:52:50|||||||||2
1640292820000|2021-12-23 20:53:40|||||||||2
1640292850000|2021-12-23 20:54:10|||||||||12
1640292870000|2021-12-23 20:54:30|||||||||2
1640292880000|2021-12-23 20:54:40|||||||||8
1640292900000|2021-12-23 20:55:00|||||||||1
1640292920000|2021-12-23 20:55:20|||||||||1
1640292930000|2021-12-23 20:55:30|||||||||3
1640293010000|2021-12-23 20:56:50|||||||||13
1640293030000|2021-12-23 20:57:10|||||||||2
1640293040000|2021-12-23 20:57:20|||||||||3
1640293050000|2021-12-23 20:57:30|||||||||2
1640293060000|2021-12-23 20:57:40|||||||||3
1640293080000|2021-12-23 20:58:00|||||||||1
1640293090000|2021-12-23 20:58:10|||||||||17
1640293110000|2021-12-23 20:58:30|||||||||2
1640293120000|2021-12-23 20:58:40|||||||||21
1640293130000|2021-12-23 20:58:50|||||||||485
1640293140000|2021-12-23 20:59:00|||||||||10
1640293150000|2021-12-23 20:59:10|||||||||1
1640293160000|2021-12-23 20:59:20|||||||||2
1640293170000|2021-12-23 20:59:30|||||||||5
1640293190000|2021-12-23 20:59:50|||||||||28
1640589090000|2021-12-27 07:11:30|||||||||6
1640589370000|2021-12-27 07:16:10|||||||||5
1640589790000|2021-12-27 07:23:10|||||||||1
1640590100000|2021-12-27 07:28:20|||||||||1
1640590320000|2021-12-27 07:32:00|||||||||6
1640590330000|2021-12-27 07:32:10|||||||||1
1640590500000|2021-12-27 07:35:00|||||||||13
1640590570000|2021-12-27 07:36:10|||||||||14
1640590590000|2021-12-27 07:36:30|||||||||8
1640590600000|2021-12-27 07:36:40|||||||||6
1640591030000|2021-12-27 07:43:50|||||||||9
1640591090000|2021-12-27 07:44:50|||||||||5
1640591130000|2021-12-27 07:45:30|||||||||7
1640591150000|2021-12-27 07:45:50|||||||||4
1640591160000|2021-12-27 07:46:00|||||||||11
1640591170000|2021-12-27 07:46:10|||||||||1
1640591190000|2021-12-27 07:46:30|||||||||99
1640591200000|2021-12-27 07:46:40|||||||||13
1640591410000|2021-12-27 07:50:10|||||||||1
1640591490000|2021-12-27 07:51:30|||||||||1
1640591520000|2021-12-27 07:52:00|||||||||1
1640591810000|2021-12-27 07:56:50|||||||||34
1640591900000|2021-12-27 07:58:20|||||||||45
1640591920000|2021-12-27 07:58:40|||||||||1
1640591940000|2021-12-27 07:59:00|||||||||1
1640591990000|2021-12-27 07:59:50|||||||||56
1640592000000|2021-12-27 08:00:00|||||||||111
1640592010000|2021-12-27 08:00:10|||||||||9
1640592020000|2021-12-27 08:00:20|||||||||205
1640592030000|2021-12-27 08:00:30|||||||||59
1640592040000|2021-12-27 08:00:40|||||||||71
1640592050000|2021-12-27 08:00:50|||||||||20
1640592060000|2021-12-27 08:01:00|||||||||55
1640592070000|2021-12-27 08:01:10|||||||||144
1640592080000|2021-12-27 08:01:20|||||||||51
1640592090000|2021-12-27 08:01:30|||||||||74
1640592100000|2021-12-27 08:01:40|||||||||92
1640592110000|2021-12-27 08:01:50|||||||||53
1640592120000|2021-12-27 08:02:00|||||||||77
1640592130000|2021-12-27 08:02:10|||||||||101
1640592150000|2021-12-27 08:02:30|||||||||52
1640592160000|2021-12-27 08:02:40|||||||||167
1640592170000|2021-12-27 08:02:50|||||||||44
1640592190000|2021-12-27 08:03:10|||||||||52
1640592200000|2021-12-27 08:03:20|||||||||93
1640592210000|2021-12-27 08:03:30|||||||||3
1640592220000|2021-12-27 08:03:40|||||||||47
1640592230000|2021-12-27 08:03:50|||||||||101
1640592260000|2021-12-27 08:04:20|||||||||45
1640592270000|2021-12-27 08:04:30|||||||||48
1640592290000|2021-12-27 08:04:50|||||||||109
1640592300000|2021-12-27 08:05:00|||||||||2
1640592310000|2021-12-27 08:05:10|||||||||2
1640592330000|2021-12-27 08:05:30|||||||||203
1640592350000|2021-12-27 08:05:50|||||||||31
1640592360000|2021-12-27 08:06:00|||||||||57
1640592370000|2021-12-27 08:06:10|||||||||76
1640592400000|2021-12-27 08:06:40|||||||||51
1640592420000|2021-12-27 08:07:00|||||||||70
1640592440000|2021-12-27 08:07:20|||||||||50
1640592450000|2021-12-27 08:07:30|||||||||143
1640592470000|2021-12-27 08:07:50|||||||||34
1640592480000|2021-12-27 08:08:00|||||||||91
1640592490000|2021-12-27 08:08:10|||||||||160
1640592500000|2021-12-27 08:08:20|||||||||148
1640592510000|2021-12-27 08:08:30|||||||||52
1640592520000|2021-12-27 08:08:40|||||||||58
1640592550000|2021-12-27 08:09:10|||||||||68
1640592560000|2021-12-27 08:09:20|||||||||73
1640592570000|2021-12-27 08:09:30|||||||||23
1640592580000|2021-12-27 08:09:40|||||||||97
1640592600000|2021-12-27 08:10:00|||||||||126
1640592620000|2021-12-27 08:10:20|||||||||56
1640592630000|2021-12-27 08:10:30|||||||||17
1640592640000|2021-12-27 08:10:40|||||||||56
1640592660000|2021-12-27 08:11:00|||||||||53
1640592680000|2021-12-27 08:11:20|||||||||58
1640592700000|2021-12-27 08:11:40|||||||||159
1640592710000|2021-12-27 08:11:50|||||||||10
1640592720000|2021-12-27 08:12:00|||||||||109
1640592730000|2021-12-27 08:12:10|||||||||26
1640592740000|2021-12-27 08:12:20|||||||||46
1640592750000|2021-12-27 08:12:30|||||||||27
1640592760000|2021-12-27 08:12:40|||||||||1
1640592780000|2021-12-27 08:13:00|||||||||47
1640592800000|2021-12-27 08:13:20|||||||||146
1640592820000|2021-12-27 08:13:40|||||||||50
1640592830000|2021-12-27 08:13:50|||||||||113
1640592840000|2021-12-27 08:14:00|||||||||18
1640592850000|2021-12-27 08:14:10|||||||||55
1640592870000|2021-12-27 08:14:30|||||||||89
1640592890000|2021-12-27 08:14:50|||||||||54
1640592900000|2021-12-27 08:15:00|||||||||63
1640592910000|2021-12-27 08:15:10|||||||||15
1640592930000|2021-12-27 08:15:30|||||||||51
1640592960000|2021-12-27 08:16:00|||||||||52
1640592970000|2021-12-27 08:16:10|||||||||55
1640592980000|2021-12-27 08:16:20|||||||||248
1640592990000|2021-12-27 08:16:30|||||||||9
1640593010000|2021-12-27 08:16:50|||||||||52
1640593030000|2021-12-27 08:17:10|||||||||52
1640593050000|2021-12-27 08:17:30|||||||||101
1640593060000|2021-12-27 08:17:40|||||||||35
1640593070000|2021-12-27 08:17:50|||||||||2
1640593080000|2021-12-27 08:18:00|||||||||57
1640593090000|2021-12-27 08:18:10|||||||||61
1640593100000|2021-12-27 08:18:20|||||||||59
1640593110000|2021-12-27 08:18:30|||||||||48
1640593140000|2021-12-27 08:19:00|||||||||72
1640593160000|2021-12-27 08:19:20|||||||||62
1640593180000|2021-12-27 08:19:40|||||||||41
1640593190000|2021-12-27 08:19:50|||||||||2
1640593200000|2021-12-27 08:20:00|||||||||65
1640593210000|2021-12-27 08:20:10|||||||||1
1640593250000|2021-12-27 08:20:50|||||||||17
1640593260000|2021-12-27 08:21:00|||||||||5
1640593270000|2021-12-27 08:21:10|||||||||2
1640593340000|2021-12-27 08:22:20|||||||||6
1640593380000|2021-12-27 08:23:00|||||||||6
1640593400000|2021-12-27 08:23:20|||||||||26
1640593430000|2021-12-27 08:23:50|||||||||24
1640593440000|2021-12-27 08:24:00|||||||||2
1640593470000|2021-12-27 08:24:30|||||||||2
1640593580000|2021-12-27 08:26:20|||||||||35
1640593590000|2021-12-27 08:26:30|||||||||16
1640593600000|2021-12-27 08:26:40|||||||||26
1640593660000|2021-12-27 08:27:40|||||||||24
1640593680000|2021-12-27 08:28:00|||||||||7
1640593700000|2021-12-27 08:28:20|||||||||1
1640593740000|2021-12-27 08:29:00|||||||||46
1640593770000|2021-12-27 08:29:30|||||||||1
1640593800000|2021-12-27 08:30:00|||||||||2
1640593860000|2021-12-27 08:31:00|||||||||11
1640593890000|2021-12-27 08:31:30|||||||||1
1640593920000|2021-12-27 08:32:00|||||||||7
1640593930000|2021-12-27 08:32:10|||||||||5
1640593970000|2021-12-27 08:32:50|||||||||47
1640594000000|2021-12-27 08:33:20|||||||||29
1640594040000|2021-12-27 08:34:00|||||||||6
1640594100000|2021-12-27 08:35:00|||||||||5
1640594120000|2021-12-27 08:35:20|||||||||162
1640594140000|2021-12-27 08:35:40|||||||||5
1640594160000|2021-12-27 08:36:00|||||||||11
1640594180000|2021-12-27 08:36:20|||||||||20
1640594210000|2021-12-27 08:36:50|||||||||6
1640594230000|2021-12-27 08:37:10|||||||||200
1640594240000|2021-12-27 08:37:20|||||||||11
1640594300000|2021-12-27 08:38:20|||||||||88
1640594370000|2021-12-27 08:39:30|||||||||1
1640594380000|2021-12-27 08:39:40|||||||||3
1640594390000|2021-12-27 08:39:50|||||||||15
1640594400000|2021-12-27 08:40:00|||||||||47
1640594410000|2021-12-27 08:40:10|||||||||1
1640594420000|2021-12-27 08:40:20|||||||||2
1640594430000|2021-12-27 08:40:30|||||||||2
1640594460000|2021-12-27 08:41:00|||||||||41
1640594520000|2021-12-27 08:42:00|||||||||25
1640594580000|2021-12-27 08:43:00|||||||||6
1640594640000|2021-12-27 08:44:00|||||||||20
1640594700000|2021-12-27 08:45:00|||||||||11
1640594800000|2021-12-27 08:46:40|||||||||11
1640594830000|2021-12-27 08:47:10|||||||||6
1640594860000|2021-12-27 08:47:40|||||||||1
1640594880000|2021-12-27 08:48:00|||||||||6
1640594940000|2021-12-27 08:49:00|||||||||6
1640594970000|2021-12-27 08:49:30|||||||||68
1640594980000|2021-12-27 08:49:40|||||||||4
1640595000000|2021-12-27 08:50:00|||||||||6
1640595060000|2021-12-27 08:51:00|||||||||10
1640595140000|2021-12-27 08:52:20|||||||||8
1640595180000|2021-12-27 08:53:00|||||||||2
1640595210000|2021-12-27 08:53:30|||||||||1
1640595230000|2021-12-27 08:53:50|||||||||7
1640595240000|2021-12-27 08:54:00|||||||||17
1640595270000|2021-12-27 08:54:30|||||||||2
1640595280000|2021-12-27 08:54:40|||||||||1
1640595300000|2021-12-27 08:55:00|||||||||8
1640595330000|2021-12-27 08:55:30|||||||||1
1640595360000|2021-12-27 08:56:00|||||||||14
1640595390000|2021-12-27 08:56:30|||||||||2
1640595420000|2021-12-27 08:57:00|||||||||10
1640595450000|2021-12-27 08:57:30|||||||||2
1640595460000|2021-12-27 08:57:40|||||||||5
1640595470000|2021-12-27 08:57:50|||||||||10
1640595480000|2021-12-27 08:58:00|||||||||9
1640595530000|2021-12-27 08:58:50|||||||||6
1640595620000|2021-12-27 09:00:20|||||||||20
1640595630000|2021-12-27 09:00:30|||||||||368
1640595660000|2021-12-27 09:01:00|||||||||351
1640595670000|2021-12-27 09:01:10|||||||||44
1640595690000|2021-12-27 09:01:30|||||||||100
1640595720000|2021-12-27 09:02:00|||||||||7
1640595730000|2021-12-27 09:02:10|||||||||1
1640595740000|2021-12-27 09:02:20|||||||||3
1640595780000|2021-12-27 09:03:00|||||||||18
1640595790000|2021-12-27 09:03:10|||||||||3
1640595830000|2021-12-27 09:03:50|||||||||1
1640595840000|2021-12-27 09:04:00|||||||||6
1640595850000|2021-12-27 09:04:10|||||||||2
1640595900000|2021-12-27 09:05:00|||||||||6
1640595910000|2021-12-27 09:05:10|||||||||3
1640595960000|2021-12-27 09:06:00|||||||||7
1640595970000|2021-12-27 09:06:10|||||||||3
1640595990000|2021-12-27 09:06:30|||||||||1
1640596010000|2021-12-27 09:06:50|||||||||1
1640596020000|2021-12-27 09:07:00|||||||||20
1640596040000|2021-12-27 09:07:20|||||||||122
1640596050000|2021-12-27 09:07:30|||||||||87
1640596070000|2021-12-27 09:07:50|||||||||2
1640596160000|2021-12-27 09:09:20|||||||||33
1640596270000|2021-12-27 09:11:10|||||||||14
1640596280000|2021-12-27 09:11:20|||||||||16
1640596290000|2021-12-27 09:11:30|||||||||45
1640596340000|2021-12-27 09:12:20|||||||||502
1640596400000|2021-12-27 09:13:20|||||||||7
1640596460000|2021-12-27 09:14:20|||||||||3
1640596510000|2021-12-27 09:15:10|||||||||59
1640596520000|2021-12-27 09:15:20|||||||||111
1640596590000|2021-12-27 09:16:30|||||||||1
1640596640000|2021-12-27 09:17:20|||||||||1
1640596790000|2021-12-27 09:19:50|||||||||28
1640596800000|2021-12-27 09:20:00|||||||||13
1640596850000|2021-12-27 09:20:50|||||||||8
1640596860000|2021-12-27 09:21:00|||||||||7
1640597040000|2021-12-27 09:24:00|||||||||7
1640597050000|2021-12-27 09:24:10|||||||||10
1640597060000|2021-12-27 09:24:20|||||||||10
1640597100000|2021-12-27 09:25:00|||||||||1
1640597120000|2021-12-27 09:25:20|||||||||6
1640597210000|2021-12-27 09:26:50|||||||||7
1640597260000|2021-12-27 09:27:40|||||||||5
1640597280000|2021-12-27 09:28:00|||||||||7
1640597320000|2021-12-27 09:28:40|||||||||6
1640597340000|2021-12-27 09:29:00|||||||||6
1640597540000|2021-12-27 09:32:20|||||||||40
1640597550000|2021-12-27 09:32:30|||||||||13
1640597580000|2021-12-27 09:33:00|||||||||7
1640597610000|2021-12-27 09:33:30|||||||||2
1640597650000|2021-12-27 09:34:10|||||||||6
1640597690000|2021-12-27 09:34:50|||||||||53
1640597710000|2021-12-27 09:35:10|||||||||11
1640597740000|2021-12-27 09:35:40|||||||||1
1640597760000|2021-12-27 09:36:00|||||||||6
1640597770000|2021-12-27 09:36:10|||||||||10
1640597820000|2021-12-27 09:37:00|||||||||6
1640597880000|2021-12-27 09:38:00|||||||||264
1640597930000|2021-12-27 09:38:50|||||||||1
1640597940000|2021-12-27 09:39:00|||||||||11
1640598100000|2021-12-27 09:41:40|||||||||6
1640598130000|2021-12-27 09:42:10|||||||||16
1640598180000|2021-12-27 09:43:00|||||||||6
1640598240000|2021-12-27 09:44:00|||||||||52
1640598250000|2021-12-27 09:44:10|||||||||6
1640598320000|2021-12-27 09:45:20|||||||||33
1640598330000|2021-12-27 09:45:30|||||||||12
1640598360000|2021-12-27 09:46:00|||||||||6
1640598430000|2021-12-27 09:47:10|||||||||6
1640598480000|2021-12-27 09:48:00|||||||||2
1640598840000|2021-12-27 09:54:00|||||||||141
1640598860000|2021-12-27 09:54:20|||||||||359
1640598870000|2021-12-27 09:54:30|||||||||32
1640598910000|2021-12-27 09:55:10|||||||||8
1640598920000|2021-12-27 09:55:20|||||||||9
1640598930000|2021-12-27 09:55:30|||||||||9
1640598940000|2021-12-27 09:55:40|||||||||1
1640598990000|2021-12-27 09:56:30|||||||||7
1640599040000|2021-12-27 09:57:20|||||||||2
1640599060000|2021-12-27 09:57:40|||||||||1
1640599070000|2021-12-27 09:57:50|||||||||4
1640599080000|2021-12-27 09:58:00|||||||||23
1640599130000|2021-12-27 09:58:50|||||||||12
1640599140000|2021-12-27 09:59:00|||||||||100
1640599200000|2021-12-27 10:00:00|||||||||1
1640599260000|2021-12-27 10:01:00|||||||||234
1640599270000|2021-12-27 10:01:10|||||||||2
1640599280000|2021-12-27 10:01:20|||||||||51
1640599290000|2021-12-27 10:01:30|||||||||57
1640599310000|2021-12-27 10:01:50|||||||||237
1640599320000|2021-12-27 10:02:00|||||||||60
1640599330000|2021-12-27 10:02:10|||||||||56
1640599340000|2021-12-27 10:02:20|||||||||52
1640599350000|2021-12-27 10:02:30|||||||||49
1640599360000|2021-12-27 10:02:40|||||||||98
1640599370000|2021-12-27 10:02:50|||||||||83
1640599380000|2021-12-27 10:03:00|||||||||122
1640599390000|2021-12-27 10:03:10|||||||||53
1640599400000|2021-12-27 10:03:20|||||||||48
1640599410000|2021-12-27 10:03:30|||||||||48
1640599420000|2021-12-27 10:03:40|||||||||57
1640599430000|2021-12-27 10:03:50|||||||||187
1640599450000|2021-12-27 10:04:10|||||||||49
1640599470000|2021-12-27 10:04:30|||||||||51
1640599490000|2021-12-27 10:04:50|||||||||61
1640599530000|2021-12-27 10:05:30|||||||||61
1640599560000|2021-12-27 10:06:00|||||||||34
1640599570000|2021-12-27 10:06:10|||||||||118
1640599620000|2021-12-27 10:07:00|||||||||56
1640599630000|2021-12-27 10:07:10|||||||||6
1640599670000|2021-12-27 10:07:50|||||||||55
1640599710000|2021-12-27 10:08:30|||||||||50
1640599760000|2021-12-27 10:09:20|||||||||146
1640599800000|2021-12-27 10:10:00|||||||||193
1640599810000|2021-12-27 10:10:10|||||||||1
1640599870000|2021-12-27 10:11:10|||||||||56
1640599920000|2021-12-27 10:12:00|||||||||76
1640599930000|2021-12-27 10:12:10|||||||||2
1640599950000|2021-12-27 10:12:30|||||||||2
1640599960000|2021-12-27 10:12:40|||||||||45
1640600000000|2021-12-27 10:13:20|||||||||205
1640600020000|2021-12-27 10:13:40|||||||||38
1640600090000|2021-12-27 10:14:50|||||||||51
1640600100000|2021-12-27 10:15:00|||||||||15
1640600110000|2021-12-27 10:15:10|||||||||2
1640600120000|2021-12-27 10:15:20|||||||||50
1640600150000|2021-12-27 10:15:50|||||||||46
1640600200000|2021-12-27 10:16:40|||||||||167
1640600250000|2021-12-27 10:17:30|||||||||65
1640600310000|2021-12-27 10:18:30|||||||||1
1640600330000|2021-12-27 10:18:50|||||||||52
1640600340000|2021-12-27 10:19:00|||||||||6
1640600360000|2021-12-27 10:19:20|||||||||58
1640600370000|2021-12-27 10:19:30|||||||||55
1640600390000|2021-12-27 10:19:50|||||||||32
1640600400000|2021-12-27 10:20:00|||||||||33
1640600410000|2021-12-27 10:20:10|||||||||7
1640600440000|2021-12-27 10:20:40|||||||||202
1640600500000|2021-12-27 10:21:40|||||||||50
1640600520000|2021-12-27 10:22:00|||||||||89
1640600600000|2021-12-27 10:23:20|||||||||56
1640600640000|2021-12-27 10:24:00|||||||||47
1640600660000|2021-12-27 10:24:20|||||||||21
1640600670000|2021-12-27 10:24:30|||||||||50
1640600720000|2021-12-27 10:25:20|||||||||50
1640600730000|2021-12-27 10:25:30|||||||||11
1640600760000|2021-12-27 10:26:00|||||||||57
1640600780000|2021-12-27 10:26:20|||||||||12
1640600800000|2021-12-27 10:26:40|||||||||47
1640600820000|2021-12-27 10:27:00|||||||||41
1640600840000|2021-12-27 10:27:20|||||||||55
1640600890000|2021-12-27 10:28:10|||||||||87
1640600930000|2021-12-27 10:28:50|||||||||46
1640600940000|2021-12-27 10:29:00|||||||||12
1640600970000|2021-12-27 10:29:30|||||||||31
1640600990000|2021-12-27 10:29:50|||||||||37
1640601030000|2021-12-27 10:30:30|||||||||12
1640601040000|2021-12-27 10:30:40|||||||||16
1640601080000|2021-12-27 10:31:20|||||||||6
1640601200000|2021-12-27 10:33:20|||||||||20
1640601220000|2021-12-27 10:33:40|||||||||35
1640601230000|2021-12-27 10:33:50|||||||||30
1640601240000|2021-12-27 10:34:00|||||||||6
1640601300000|2021-12-27 10:35:00|||||||||11
1640601360000|2021-12-27 10:36:00|||||||||23
1640601440000|2021-12-27 10:37:20|||||||||18
1640601480000|2021-12-27 10:38:00|||||||||6
1640601500000|2021-12-27 10:38:20|||||||||3
1640601540000|2021-12-27 10:39:00|||||||||6
1640601570000|2021-12-27 10:39:30|||||||||15
1640601670000|2021-12-27 10:41:10|||||||||1
1640601680000|2021-12-27 10:41:20|||||||||11
1640601710000|2021-12-27 10:41:50|||||||||11
1640601820000|2021-12-27 10:43:40|||||||||16
1640601840000|2021-12-27 10:44:00|||||||||6
1640601930000|2021-12-27 10:45:30|||||||||11
1640601940000|2021-12-27 10:45:40|||||||||6
1640601970000|2021-12-27 10:46:10|||||||||7
1640602120000|2021-12-27 10:48:40|||||||||22
1640602160000|2021-12-27 10:49:20|||||||||7
1640602220000|2021-12-27 10:50:20|||||||||14
1640602380000|2021-12-27 10:53:00|||||||||6
1640602420000|2021-12-27 10:53:40|||||||||2
1640602430000|2021-12-27 10:53:50|||||||||4
1640602620000|2021-12-27 10:57:00|||||||||3
1640602630000|2021-12-27 10:57:10|||||||||36
1640602720000|2021-12-27 10:58:40|||||||||6
1640602760000|2021-12-27 10:59:20|||||||||36
1640602780000|2021-12-27 10:59:40|||||||||10
1640602890000|2021-12-27 11:01:30|||||||||2
1640603060000|2021-12-27 11:04:20|||||||||1
1640603120000|2021-12-27 11:05:20|||||||||10
1640603130000|2021-12-27 11:05:30|||||||||6
1640603220000|2021-12-27 11:07:00|||||||||8
1640603280000|2021-12-27 11:08:00|||||||||1
1640603300000|2021-12-27 11:08:20|||||||||4
1640603320000|2021-12-27 11:08:40|||||||||1
1640603910000|2021-12-27 11:18:30|||||||||67
1640603930000|2021-12-27 11:18:50|||||||||10
1640603940000|2021-12-27 11:19:00|||||||||10
1640603950000|2021-12-27 11:19:10|||||||||12
1640603970000|2021-12-27 11:19:30|||||||||8
1640603990000|2021-12-27 11:19:50|||||||||1
1640604070000|2021-12-27 11:21:10|||||||||11
1640604110000|2021-12-27 11:21:50|||||||||2
1640604120000|2021-12-27 11:22:00|||||||||3
1640604160000|2021-12-27 11:22:40|||||||||42
1640604210000|2021-12-27 11:23:30|||||||||156
1640604280000|2021-12-27 11:24:40|||||||||3
1640604300000|2021-12-27 11:25:00|||||||||5
1640604310000|2021-12-27 11:25:10|||||||||1
1640604390000|2021-12-27 11:26:30|||||||||3
1640604460000|2021-12-27 11:27:40|||||||||4
1640604480000|2021-12-27 11:28:00|||||||||5
1640604540000|2021-12-27 11:29:00|||||||||6
1640604770000|2021-12-27 11:32:50|||||||||30
1640604780000|2021-12-27 11:33:00|||||||||2
1640604840000|2021-12-27 11:34:00|||||||||2
1640604920000|2021-12-27 11:35:20|||||||||2
1640604970000|2021-12-27 11:36:10|||||||||4
1640605080000|2021-12-27 11:38:00|||||||||6
1640605090000|2021-12-27 11:38:10|||||||||11
1640605160000|2021-12-27 11:39:20|||||||||3
1640605240000|2021-12-27 11:40:40|||||||||27
1640605290000|2021-12-27 11:41:30|||||||||171
1640605340000|2021-12-27 11:42:20|||||||||18
1640605360000|2021-12-27 11:42:40|||||||||155
1640605390000|2021-12-27 11:43:10|||||||||34
1640605560000|2021-12-27 11:46:00|||||||||4
1640605580000|2021-12-27 11:46:20|||||||||8
1640605630000|2021-12-27 11:47:10|||||||||4
1640605750000|2021-12-27 11:49:10|||||||||5
1640605910000|2021-12-27 11:51:50|||||||||1
1640606030000|2021-12-27 11:53:50|||||||||10
1640606040000|2021-12-27 11:54:00|||||||||2
1640606050000|2021-12-27 11:54:10|||||||||19
1640606150000|2021-12-27 11:55:50|||||||||65
1640606170000|2021-12-27 11:56:10|||||||||4
1640606200000|2021-12-27 11:56:40|||||||||1
1640606210000|2021-12-27 11:56:50|||||||||3
1640606220000|2021-12-27 11:57:00|||||||||8
1640606290000|2021-12-27 11:58:10|||||||||72
1640606400000|2021-12-27 12:00:00|||||||||9
1640606580000|2021-12-27 12:03:00|||||||||2
1640606730000|2021-12-27 12:05:30|||||||||3
1640606750000|2021-12-27 12:05:50|||||||||4
1640606760000|2021-12-27 12:06:00|||||||||2
1640606820000|2021-12-27 12:07:00|||||||||1
1640606830000|2021-12-27 12:07:10|||||||||15
1640607070000|2021-12-27 12:11:10|||||||||2
1640607170000|2021-12-27 12:12:50|||||||||2
1640607220000|2021-12-27 12:13:40|||||||||2
1640607270000|2021-12-27 12:14:30|||||||||14
1640607360000|2021-12-27 12:16:00|||||||||1
1640607390000|2021-12-27 12:16:30|||||||||140
1640607400000|2021-12-27 12:16:40|||||||||10
1640607420000|2021-12-27 12:17:00|||||||||4
1640607570000|2021-12-27 12:19:30|||||||||102
1640607590000|2021-12-27 12:19:50|||||||||2
1640607650000|2021-12-27 12:20:50|||||||||1
1640607750000|2021-12-27 12:22:30|||||||||127
1640607810000|2021-12-27 12:23:30|||||||||5
1640607820000|2021-12-27 12:23:40|||||||||2
1640607890000|2021-12-27 12:24:50|||||||||4
1640607910000|2021-12-27 12:25:10|||||||||1
1640607930000|2021-12-27 12:25:30|||||||||52
1640607980000|2021-12-27 12:26:20|||||||||2
1640607990000|2021-12-27 12:26:30|||||||||2
1640608150000|2021-12-27 12:29:10|||||||||10
1640608160000|2021-12-27 12:29:20|||||||||6
1640608350000|2021-12-27 12:32:30|||||||||1
1640608380000|2021-12-27 12:33:00|||||||||31
1640608410000|2021-12-27 12:33:30|||||||||9
1640608420000|2021-12-27 12:33:40|||||||||9
1640608470000|2021-12-27 12:34:30|||||||||5
1640608500000|2021-12-27 12:35:00|||||||||5
1640608510000|2021-12-27 12:35:10|||||||||2
1640608550000|2021-12-27 12:35:50|||||||||2
1640608560000|2021-12-27 12:36:00|||||||||8
1640608850000|2021-12-27 12:40:50|||||||||2
1640609070000|2021-12-27 12:44:30|||||||||59
1640609120000|2021-12-27 12:45:20|||||||||2
1640609160000|2021-12-27 12:46:00|||||||||22
1640609250000|2021-12-27 12:47:30|||||||||1
1640609280000|2021-12-27 12:48:00|||||||||44
1640609300000|2021-12-27 12:48:20|||||||||8
1640609310000|2021-12-27 12:48:30|||||||||1
1640609400000|2021-12-27 12:50:00|||||||||5
1640609830000|2021-12-27 12:57:10|||||||||7
1640609840000|2021-12-27 12:57:20|||||||||4
1640610040000|2021-12-27 13:00:40|||||||||52
1640610060000|2021-12-27 13:01:00|||||||||10
1640610110000|2021-12-27 13:01:50|||||||||6
1640610120000|2021-12-27 13:02:00|||||||||4
1640610160000|2021-12-27 13:02:40|||||||||18
1640610170000|2021-12-27 13:02:50|||||||||10
1640610180000|2021-12-27 13:03:00|||||||||29
1640610330000|2021-12-27 13:05:30|||||||||154
1640610360000|2021-12-27 13:06:00|||||||||1
1640610540000|2021-12-27 13:09:00|||||||||5
1640610580000|2021-12-27 13:09:40|||||||||3
1640610590000|2021-12-27 13:09:50|||||||||36
1640610670000|2021-12-27 13:11:10|||||||||142
1640610870000|2021-12-27 13:14:30|||||||||22
1640610930000|2021-12-27 13:15:30|||||||||2
1640611080000|2021-12-27 13:18:00|||||||||6
1640611180000|2021-12-27 13:19:40|||||||||3
1640611190000|2021-12-27 13:19:50|||||||||298
1640611200000|2021-12-27 13:20:00|||||||||1
1640611210000|2021-12-27 13:20:10|||||||||16
1640611300000|2021-12-27 13:21:40|||||||||35
1640611320000|2021-12-27 13:22:00|||||||||120
1640611500000|2021-12-27 13:25:00|||||||||5
1640611510000|2021-12-27 13:25:10|||||||||1
1640611520000|2021-12-27 13:25:20|||||||||13
1640611570000|2021-12-27 13:26:10|||||||||1
1640611670000|2021-12-27 13:27:50|||||||||145
1640611740000|2021-12-27 13:29:00|||||||||1
1640611800000|2021-12-27 13:30:00|||||||||33
1640611860000|2021-12-27 13:31:00|||||||||1
1640611920000|2021-12-27 13:32:00|||||||||120
1640612000000|2021-12-27 13:33:20|||||||||1
1640612040000|2021-12-27 13:34:00|||||||||23
1640612080000|2021-12-27 13:34:40|||||||||1
1640612150000|2021-12-27 13:35:50|||||||||381
1640612160000|2021-12-27 13:36:00|||||||||126
1640612240000|2021-12-27 13:37:20|||||||||32
1640612370000|2021-12-27 13:39:30|||||||||376
1640612410000|2021-12-27 13:40:10|||||||||1
1640612490000|2021-12-27 13:41:30|||||||||151
1640612510000|2021-12-27 13:41:50|||||||||50
1640612520000|2021-12-27 13:42:00|||||||||64
1640612530000|2021-12-27 13:42:10|||||||||106
1640612550000|2021-12-27 13:42:30|||||||||21
1640612580000|2021-12-27 13:43:00|||||||||43
1640612680000|2021-12-27 13:44:40|||||||||7
1640612700000|2021-12-27 13:45:00|||||||||6
1640612720000|2021-12-27 13:45:20|||||||||7
1640612920000|2021-12-27 13:48:40|||||||||14
1640612940000|2021-12-27 13:49:00|||||||||1
1640613300000|2021-12-27 13:55:00|||||||||1
1640613350000|2021-12-27 13:55:50|||||||||55
1640613360000|2021-12-27 13:56:00|||||||||24
1640613380000|2021-12-27 13:56:20|||||||||20
1640613390000|2021-12-27 13:56:30|||||||||1
1640613420000|2021-12-27 13:57:00|||||||||33
1640613430000|2021-12-27 13:57:10|||||||||1
1640613560000|2021-12-27 13:59:20|||||||||6
1640613590000|2021-12-27 13:59:50|||||||||3
1640613610000|2021-12-27 14:00:10|||||||||1
1640613810000|2021-12-27 14:03:30|||||||||9
1640613830000|2021-12-27 14:03:50|||||||||20
1640613860000|2021-12-27 14:04:20|||||||||91
1640613930000|2021-12-27 14:05:30|||||||||10
1640613940000|2021-12-27 14:05:40|||||||||4
1640613950000|2021-12-27 14:05:50|||||||||6
1640614010000|2021-12-27 14:06:50|||||||||6
1640614020000|2021-12-27 14:07:00|||||||||10
1640614030000|2021-12-27 14:07:10|||||||||2
1640614050000|2021-12-27 14:07:30|||||||||1
1640614100000|2021-12-27 14:08:20|||||||||1
1640614180000|2021-12-27 14:09:40|||||||||10
1640614190000|2021-12-27 14:09:50|||||||||3
1640614400000|2021-12-27 14:13:20|||||||||1
1640614430000|2021-12-27 14:13:50|||||||||10
1640614440000|2021-12-27 14:14:00|||||||||17
1640614450000|2021-12-27 14:14:10|||||||||2
1640614470000|2021-12-27 14:14:30|||||||||200
1640614520000|2021-12-27 14:15:20|||||||||34
1640614670000|2021-12-27 14:17:50|||||||||411
1640614740000|2021-12-27 14:19:00|||||||||17
1640614780000|2021-12-27 14:19:40|||||||||38
1640614860000|2021-12-27 14:21:00|||||||||1
1640614970000|2021-12-27 14:22:50|||||||||35
1640614980000|2021-12-27 14:23:00|||||||||22
1640615040000|2021-12-27 14:24:00|||||||||1
1640615060000|2021-12-27 14:24:20|||||||||35
1640615090000|2021-12-27 14:24:50|||||||||89
1640615110000|2021-12-27 14:25:10|||||||||2
1640615240000|2021-12-27 14:27:20|||||||||23
1640615270000|2021-12-27 14:27:50|||||||||10
1640615280000|2021-12-27 14:28:00|||||||||6
1640615300000|2021-12-27 14:28:20|||||||||64
1640615310000|2021-12-27 14:28:30|||||||||309
1640615340000|2021-12-27 14:29:00|||||||||1
1640615400000|2021-12-27 14:30:00|||||||||17
1640615410000|2021-12-27 14:30:10|||||||||1
1640615420000|2021-12-27 14:30:20|||||||||9
1640615470000|2021-12-27 14:31:10|||||||||1
1640615490000|2021-12-27 14:31:30|||||||||9
1640615500000|2021-12-27 14:31:40|||||||||514
1640615510000|2021-12-27 14:31:50|||||||||7
1640615520000|2021-12-27 14:32:00|||||||||29
1640615580000|2021-12-27 14:33:00|||||||||11
1640615600000|2021-12-27 14:33:20|||||||||113
1640615610000|2021-12-27 14:33:30|||||||||3
1640615640000|2021-12-27 14:34:00|||||||||104
1640615680000|2021-12-27 14:34:40|||||||||111
1640615690000|2021-12-27 14:34:50|||||||||30
1640615700000|2021-12-27 14:35:00|||||||||3
1640615710000|2021-12-27 14:35:10|||||||||10
1640615720000|2021-12-27 14:35:20|||||||||114
1640615750000|2021-12-27 14:35:50|||||||||31
1640615760000|2021-12-27 14:36:00|||||||||7
1640615820000|2021-12-27 14:37:00|||||||||10
1640615830000|2021-12-27 14:37:10|||||||||51
1640615840000|2021-12-27 14:37:20|||||||||34
1640615870000|2021-12-27 14:37:50|||||||||15
1640615880000|2021-12-27 14:38:00|||||||||12
1640615910000|2021-12-27 14:38:30|||||||||1
1640615940000|2021-12-27 14:39:00|||||||||60
1640616030000|2021-12-27 14:40:30|||||||||6
1640616040000|2021-12-27 14:40:40|||||||||3
1640616110000|2021-12-27 14:41:50|||||||||61
1640616140000|2021-12-27 14:42:20|||||||||123
1640616160000|2021-12-27 14:42:40|||||||||311
1640616180000|2021-12-27 14:43:00|||||||||326
1640616210000|2021-12-27 14:43:30|||||||||462
1640616240000|2021-12-27 14:44:00|||||||||196
1640616250000|2021-12-27 14:44:10|||||||||1
1640616260000|2021-12-27 14:44:20|||||||||7
1640616300000|2021-12-27 14:45:00|||||||||69
1640616310000|2021-12-27 14:45:10|||||||||1
1640616320000|2021-12-27 14:45:20|||||||||3
1640616360000|2021-12-27 14:46:00|||||||||1
1640616370000|2021-12-27 14:46:10|||||||||84
1640616380000|2021-12-27 14:46:20|||||||||1
1640616390000|2021-12-27 14:46:30|||||||||56
1640616400000|2021-12-27 14:46:40|||||||||102
1640616410000|2021-12-27 14:46:50|||||||||22
1640616420000|2021-12-27 14:47:00|||||||||86
1640616430000|2021-12-27 14:47:10|||||||||282
1640616440000|2021-12-27 14:47:20|||||||||11
1640616570000|2021-12-27 14:49:30|||||||||265
1640616600000|2021-12-27 14:50:00|||||||||7
1640616630000|2021-12-27 14:50:30|||||||||32
1640616670000|2021-12-27 14:51:10|||||||||1
1640616680000|2021-12-27 14:51:20|||||||||2
1640616690000|2021-12-27 14:51:30|||||||||2
1640616700000|2021-12-27 14:51:40|||||||||1
1640616710000|2021-12-27 14:51:50|||||||||47
1640616720000|2021-12-27 14:52:00|||||||||35
1640616740000|2021-12-27 14:52:20|||||||||1
1640616750000|2021-12-27 14:52:30|||||||||1
1640616770000|2021-12-27 14:52:50|||||||||3
1640616790000|2021-12-27 14:53:10|||||||||116
1640616850000|2021-12-27 14:54:10|||||||||50
1640616890000|2021-12-27 14:54:50|||||||||5
1640616900000|2021-12-27 14:55:00|||||||||66
1640616910000|2021-12-27 14:55:10|||||||||1
1640616920000|2021-12-27 14:55:20|||||||||3
1640616940000|2021-12-27 14:55:40|||||||||2
1640616950000|2021-12-27 14:55:50|||||||||35
1640616960000|2021-12-27 14:56:00|||||||||7
1640617010000|2021-12-27 14:56:50|||||||||14
1640617020000|2021-12-27 14:57:00|||||||||7
1640617070000|2021-12-27 14:57:50|||||||||161
1640617090000|2021-12-27 14:58:10|||||||||15
1640617110000|2021-12-27 14:58:30|||||||||1
1640617140000|2021-12-27 14:59:00|||||||||1
1640617150000|2021-12-27 14:59:10|||||||||35
1640617180000|2021-12-27 14:59:40|||||||||13
1640617200000|2021-12-27 15:00:00|||||||||7
1640617250000|2021-12-27 15:00:50|||||||||25
1640617260000|2021-12-27 15:01:00|||||||||9
1640617350000|2021-12-27 15:02:30|||||||||19
1640617380000|2021-12-27 15:03:00|||||||||18
1640617450000|2021-12-27 15:04:10|||||||||46
1640617460000|2021-12-27 15:04:20|||||||||16
1640617470000|2021-12-27 15:04:30|||||||||3
1640617480000|2021-12-27 15:04:40|||||||||12
1640617520000|2021-12-27 15:05:20|||||||||95
1640617530000|2021-12-27 15:05:30|||||||||30
1640617570000|2021-12-27 15:06:10|||||||||15
1640617590000|2021-12-27 15:06:30|||||||||66
1640617650000|2021-12-27 15:07:30|||||||||41
1640617670000|2021-12-27 15:07:50|||||||||14
1640617710000|2021-12-27 15:08:30|||||||||2
1640617750000|2021-12-27 15:09:10|||||||||36
1640617760000|2021-12-27 15:09:20|||||||||3
1640617800000|2021-12-27 15:10:00|||||||||1
1640617830000|2021-12-27 15:10:30|||||||||15
1640617860000|2021-12-27 15:11:00|||||||||1
1640617880000|2021-12-27 15:11:20|||||||||14
1640617890000|2021-12-27 15:11:30|||||||||2
1640617940000|2021-12-27 15:12:20|||||||||6
1640617970000|2021-12-27 15:12:50|||||||||1
1640617980000|2021-12-27 15:13:00|||||||||3
1640618060000|2021-12-27 15:14:20|||||||||1
1640618070000|2021-12-27 15:14:30|||||||||22
1640618100000|2021-12-27 15:15:00|||||||||19
1640618110000|2021-12-27 15:15:10|||||||||1
1640618130000|2021-12-27 15:15:30|||||||||1027
1640618160000|2021-12-27 15:16:00|||||||||322
1640618250000|2021-12-27 15:17:30|||||||||1
1640618280000|2021-12-27 15:18:00|||||||||423
1640618300000|2021-12-27 15:18:20|||||||||15
1640618310000|2021-12-27 15:18:30|||||||||29
1640618340000|2021-12-27 15:19:00|||||||||73
1640618350000|2021-12-27 15:19:10|||||||||30
1640618390000|2021-12-27 15:19:50|||||||||1
1640618410000|2021-12-27 15:20:10|||||||||76
1640618430000|2021-12-27 15:20:30|||||||||5
1640618440000|2021-12-27 15:20:40|||||||||1
1640618450000|2021-12-27 15:20:50|||||||||55
1640618490000|2021-12-27 15:21:30|||||||||8
1640618500000|2021-12-27 15:21:40|||||||||7
1640618510000|2021-12-27 15:21:50|||||||||10
1640618550000|2021-12-27 15:22:30|||||||||21
1640618560000|2021-12-27 15:22:40|||||||||6
1640618600000|2021-12-27 15:23:20|||||||||28
1640618700000|2021-12-27 15:25:00|||||||||5
1640618710000|2021-12-27 15:25:10|||||||||1
1640618740000|2021-12-27 15:25:40|||||||||1
1640618750000|2021-12-27 15:25:50|||||||||35
1640618770000|2021-12-27 15:26:10|||||||||1
1640618800000|2021-12-27 15:26:40|||||||||5
1640618810000|2021-12-27 15:26:50|||||||||5
1640618820000|2021-12-27 15:27:00|||||||||1
1640618830000|2021-12-27 15:27:10|||||||||2
1640618840000|2021-12-27 15:27:20|||||||||3
1640618850000|2021-12-27 15:27:30|||||||||400
1640618860000|2021-12-27 15:27:40|||||||||2
1640618920000|2021-12-27 15:28:40|||||||||50
1640618940000|2021-12-27 15:29:00|||||||||120
1640618970000|2021-12-27 15:29:30|||||||||62
1640618980000|2021-12-27 15:29:40|||||||||1
1640618990000|2021-12-27 15:29:50|||||||||3
1640619000000|2021-12-27 15:30:00|||||||||2
1640619020000|2021-12-27 15:30:20|||||||||3
1640619060000|2021-12-27 15:31:00|||||||||5
1640619070000|2021-12-27 15:31:10|||||||||12
1640619090000|2021-12-27 15:31:30|||||||||25
1640619120000|2021-12-27 15:32:00|||||||||2
1640619150000|2021-12-27 15:32:30|||||||||45
1640619160000|2021-12-27 15:32:40|||||||||59
1640619180000|2021-12-27 15:33:00|||||||||4
1640619210000|2021-12-27 15:33:30|||||||||57
1640619220000|2021-12-27 15:33:40|||||||||9
1640619240000|2021-12-27 15:34:00|||||||||15
1640619270000|2021-12-27 15:34:30|||||||||21
1640619290000|2021-12-27 15:34:50|||||||||25
1640619300000|2021-12-27 15:35:00|||||||||6
1640619310000|2021-12-27 15:35:10|||||||||22
1640619320000|2021-12-27 15:35:20|||||||||3
1640619330000|2021-12-27 15:35:30|||||||||76
1640619340000|2021-12-27 15:35:40|||||||||6
1640619370000|2021-12-27 15:36:10|||||||||10
1640619390000|2021-12-27 15:36:30|||||||||17
1640619410000|2021-12-27 15:36:50|||||||||6
1640619420000|2021-12-27 15:37:00|||||||||7
1640619450000|2021-12-27 15:37:30|||||||||106
1640619460000|2021-12-27 15:37:40|||||||||25
1640619480000|2021-12-27 15:38:00|||||||||15
1640619490000|2021-12-27 15:38:10|||||||||13
1640619500000|2021-12-27 15:38:20|||||||||5
1640619510000|2021-12-27 15:38:30|||||||||61
1640619530000|2021-12-27 15:38:50|||||||||4
1640619570000|2021-12-27 15:39:30|||||||||38
1640619600000|2021-12-27 15:40:00|||||||||1
1640619630000|2021-12-27 15:40:30|||||||||33
1640619660000|2021-12-27 15:41:00|||||||||4
1640619690000|2021-12-27 15:41:30|||||||||19
1640619750000|2021-12-27 15:42:30|||||||||47
1640619760000|2021-12-27 15:42:40|||||||||1
1640619810000|2021-12-27 15:43:30|||||||||43
1640619840000|2021-12-27 15:44:00|||||||||11
1640619870000|2021-12-27 15:44:30|||||||||43
1640619930000|2021-12-27 15:45:30|||||||||36
1640619960000|2021-12-27 15:46:00|||||||||1
1640619990000|2021-12-27 15:46:30|||||||||29
1640620040000|2021-12-27 15:47:20|||||||||7
1640620050000|2021-12-27 15:47:30|||||||||21
1640620080000|2021-12-27 15:48:00|||||||||13
1640620110000|2021-12-27 15:48:30|||||||||45
1640620140000|2021-12-27 15:49:00|||||||||1
1640620170000|2021-12-27 15:49:30|||||||||43
1640620200000|2021-12-27 15:50:00|||||||||126
1640620210000|2021-12-27 15:50:10|||||||||4
1640620230000|2021-12-27 15:50:30|||||||||35
1640620260000|2021-12-27 15:51:00|||||||||1
1640620270000|2021-12-27 15:51:10|||||||||5
1640620280000|2021-12-27 15:51:20|||||||||2
1640620290000|2021-12-27 15:51:30|||||||||37
1640620310000|2021-12-27 15:51:50|||||||||1
1640620330000|2021-12-27 15:52:10|||||||||1
1640620350000|2021-12-27 15:52:30|||||||||25
1640620410000|2021-12-27 15:53:30|||||||||43
1640620420000|2021-12-27 15:53:40|||||||||78
1640620430000|2021-12-27 15:53:50|||||||||11
1640620440000|2021-12-27 15:54:00|||||||||2
1640620470000|2021-12-27 15:54:30|||||||||19
1640620500000|2021-12-27 15:55:00|||||||||17
1640620530000|2021-12-27 15:55:30|||||||||22
1640620550000|2021-12-27 15:55:50|||||||||7
1640620560000|2021-12-27 15:56:00|||||||||2
1640620590000|2021-12-27 15:56:30|||||||||33
1640620600000|2021-12-27 15:56:40|||||||||21
1640620620000|2021-12-27 15:57:00|||||||||1
1640620650000|2021-12-27 15:57:30|||||||||46
1640620710000|2021-12-27 15:58:30|||||||||32
1640620740000|2021-12-27 15:59:00|||||||||71
1640620750000|2021-12-27 15:59:10|||||||||134
1640620770000|2021-12-27 15:59:30|||||||||153
1640620780000|2021-12-27 15:59:40|||||||||10
1640620790000|2021-12-27 15:59:50|||||||||43
1640620800000|2021-12-27 16:00:00|||||||||18
1640620810000|2021-12-27 16:00:10|||||||||26
1640620820000|2021-12-27 16:00:20|||||||||26
1640620830000|2021-12-27 16:00:30|||||||||61
1640620840000|2021-12-27 16:00:40|||||||||28
1640620850000|2021-12-27 16:00:50|||||||||1
1640620860000|2021-12-27 16:01:00|||||||||27
1640620890000|2021-12-27 16:01:30|||||||||1
1640620900000|2021-12-27 16:01:40|||||||||9
1640620920000|2021-12-27 16:02:00|||||||||1
1640620930000|2021-12-27 16:02:10|||||||||402
1640620940000|2021-12-27 16:02:20|||||||||115
1640620950000|2021-12-27 16:02:30|||||||||4
1640620970000|2021-12-27 16:02:50|||||||||6
1640621070000|2021-12-27 16:04:30|||||||||53
1640621090000|2021-12-27 16:04:50|||||||||3
1640621130000|2021-12-27 16:05:30|||||||||86
1640621140000|2021-12-27 16:05:40|||||||||38
1640621160000|2021-12-27 16:06:00|||||||||1
1640621180000|2021-12-27 16:06:20|||||||||10
1640621200000|2021-12-27 16:06:40|||||||||80
1640621250000|2021-12-27 16:07:30|||||||||1
1640621270000|2021-12-27 16:07:50|||||||||33
1640621310000|2021-12-27 16:08:30|||||||||1
1640621320000|2021-12-27 16:08:40|||||||||17
1640621330000|2021-12-27 16:08:50|||||||||15
1640621340000|2021-12-27 16:09:00|||||||||26
1640621350000|2021-12-27 16:09:10|||||||||7
1640621380000|2021-12-27 16:09:40|||||||||4
1640621500000|2021-12-27 16:11:40|||||||||81
1640621520000|2021-12-27 16:12:00|||||||||1
1640621550000|2021-12-27 16:12:30|||||||||17
1640621560000|2021-12-27 16:12:40|||||||||234
1640621580000|2021-12-27 16:13:00|||||||||53
1640621590000|2021-12-27 16:13:10|||||||||100
1640621600000|2021-12-27 16:13:20|||||||||1
1640621640000|2021-12-27 16:14:00|||||||||50
1640621670000|2021-12-27 16:14:30|||||||||3
1640621680000|2021-12-27 16:14:40|||||||||12
1640621690000|2021-12-27 16:14:50|||||||||6
1640621700000|2021-12-27 16:15:00|||||||||11
1640621710000|2021-12-27 16:15:10|||||||||14
1640621720000|2021-12-27 16:15:20|||||||||10
1640621730000|2021-12-27 16:15:30|||||||||7
1640621740000|2021-12-27 16:15:40|||||||||16
1640621750000|2021-12-27 16:15:50|||||||||11
1640621760000|2021-12-27 16:16:00|||||||||501
1640621770000|2021-12-27 16:16:10|||||||||119
1640621780000|2021-12-27 16:16:20|||||||||10
1640621790000|2021-12-27 16:16:30|||||||||12
1640621800000|2021-12-27 16:16:40|||||||||8
1640621810000|2021-12-27 16:16:50|||||||||11
1640621820000|2021-12-27 16:17:00|||||||||11
1640621830000|2021-12-27 16:17:10|||||||||109
1640621840000|2021-12-27 16:17:20|||||||||188
1640621850000|2021-12-27 16:17:30|||||||||135
1640621860000|2021-12-27 16:17:40|||||||||32
1640621880000|2021-12-27 16:18:00|||||||||1
1640621920000|2021-12-27 16:18:40|||||||||91
1640621970000|2021-12-27 16:19:30|||||||||60
1640622060000|2021-12-27 16:21:00|||||||||5
1640622110000|2021-12-27 16:21:50|||||||||4
1640622120000|2021-12-27 16:22:00|||||||||2
1640622130000|2021-12-27 16:22:10|||||||||15
1640622140000|2021-12-27 16:22:20|||||||||181
1640622150000|2021-12-27 16:22:30|||||||||1
1640622160000|2021-12-27 16:22:40|||||||||21
1640622180000|2021-12-27 16:23:00|||||||||54
1640622210000|2021-12-27 16:23:30|||||||||47
1640622220000|2021-12-27 16:23:40|||||||||342
1640622240000|2021-12-27 16:24:00|||||||||9
1640622280000|2021-12-27 16:24:40|||||||||2
1640622300000|2021-12-27 16:25:00|||||||||13
1640622350000|2021-12-27 16:25:50|||||||||10
1640622380000|2021-12-27 16:26:20|||||||||19
1640622390000|2021-12-27 16:26:30|||||||||97
1640622400000|2021-12-27 16:26:40|||||||||1
1640622410000|2021-12-27 16:26:50|||||||||22
1640622420000|2021-12-27 16:27:00|||||||||1
1640622450000|2021-12-27 16:27:30|||||||||2
1640622490000|2021-12-27 16:28:10|||||||||15
1640622520000|2021-12-27 16:28:40|||||||||100
1640622530000|2021-12-27 16:28:50|||||||||100
1640622540000|2021-12-27 16:29:00|||||||||77
1640622550000|2021-12-27 16:29:10|||||||||182
1640622560000|2021-12-27 16:29:20|||||||||120
1640622580000|2021-12-27 16:29:40|||||||||3
1640622590000|2021-12-27 16:29:50|||||||||37
1640622600000|2021-12-27 16:30:00|||||||||361
1640622610000|2021-12-27 16:30:10|||||||||4
1640622620000|2021-12-27 16:30:20|||||||||21
1640622630000|2021-12-27 16:30:30|||||||||5
1640622640000|2021-12-27 16:30:40|||||||||7
1640622650000|2021-12-27 16:30:50|||||||||3
1640622680000|2021-12-27 16:31:20|||||||||8
1640622710000|2021-12-27 16:31:50|||||||||6
1640622720000|2021-12-27 16:32:00|||||||||122
1640622730000|2021-12-27 16:32:10|||||||||447
1640622750000|2021-12-27 16:32:30|||||||||4
1640622760000|2021-12-27 16:32:40|||||||||477
1640622770000|2021-12-27 16:32:50|||||||||447
1640622780000|2021-12-27 16:33:00|||||||||265
1640622790000|2021-12-27 16:33:10|||||||||41
1640622800000|2021-12-27 16:33:20|||||||||100
1640622810000|2021-12-27 16:33:30|||||||||246
1640622820000|2021-12-27 16:33:40|||||||||380
1640622830000|2021-12-27 16:33:50|||||||||45
1640622840000|2021-12-27 16:34:00|||||||||303
1640622850000|2021-12-27 16:34:10|||||||||36
1640622860000|2021-12-27 16:34:20|||||||||233
1640622870000|2021-12-27 16:34:30|||||||||89
1640622880000|2021-12-27 16:34:40|||||||||36
1640622890000|2021-12-27 16:34:50|||||||||793
1640622900000|2021-12-27 16:35:00|||||||||195
1640622910000|2021-12-27 16:35:10|||||||||421
1640622920000|2021-12-27 16:35:20|||||||||193
1640622930000|2021-12-27 16:35:30|||||||||36
1640622940000|2021-12-27 16:35:40|||||||||36
1640622950000|2021-12-27 16:35:50|||||||||503
1640622960000|2021-12-27 16:36:00|||||||||42
1640622980000|2021-12-27 16:36:20|||||||||57
1640622990000|2021-12-27 16:36:30|||||||||53
1640623000000|2021-12-27 16:36:40|||||||||22
1640623010000|2021-12-27 16:36:50|||||||||100
1640623080000|2021-12-27 16:38:00|||||||||13
1640623110000|2021-12-27 16:38:30|||||||||56
1640623140000|2021-12-27 16:39:00|||||||||1
1640623150000|2021-12-27 16:39:10|||||||||4
1640623160000|2021-12-27 16:39:20|||||||||4
1640623170000|2021-12-27 16:39:30|||||||||6
1640623180000|2021-12-27 16:39:40|||||||||2
1640623200000|2021-12-27 16:40:00|||||||||104
1640623290000|2021-12-27 16:41:30|||||||||500
1640623390000|2021-12-27 16:43:10|||||||||14
1640623410000|2021-12-27 16:43:30|||||||||234
1640623430000|2021-12-27 16:43:50|||||||||150
1640623500000|2021-12-27 16:45:00|||||||||6
1640623570000|2021-12-27 16:46:10|||||||||14
1640623860000|2021-12-27 16:51:00|||||||||8
1640623870000|2021-12-27 16:51:10|||||||||132
1640623880000|2021-12-27 16:51:20|||||||||110
1640623920000|2021-12-27 16:52:00|||||||||29
1640623930000|2021-12-27 16:52:10|||||||||200
1640624020000|2021-12-27 16:53:40|||||||||9
1640624090000|2021-12-27 16:54:50|||||||||65
1640624120000|2021-12-27 16:55:20|||||||||6
1640624250000|2021-12-27 16:57:30|||||||||16
1640624580000|2021-12-27 17:03:00|||||||||19
1640624640000|2021-12-27 17:04:00|||||||||1
1640624690000|2021-12-27 17:04:50|||||||||198
1640624700000|2021-12-27 17:05:00|||||||||1
1640625000000|2021-12-27 17:10:00|||||||||11
1640625090000|2021-12-27 17:11:30|||||||||4
1640625840000|2021-12-27 17:24:00|||||||||2
1640625900000|2021-12-27 17:25:00|||||||||8
1640627200000|2021-12-27 17:46:40|||||||||1
1640628360000|2021-12-27 18:06:00|||||||||3
1640628840000|2021-12-27 18:14:00|||||||||1
1640630940000|2021-12-27 18:49:00|||||||||1
1640631490000|2021-12-27 18:58:10|||||||||1
1640631550000|2021-12-27 18:59:10|||||||||1
1640631610000|2021-12-27 19:00:10|||||||||1
1640631620000|2021-12-27 19:00:20|||||||||5
1640631700000|2021-12-27 19:01:40|||||||||14
1640632060000|2021-12-27 19:07:40|||||||||8
1640632980000|2021-12-27 19:23:00|||||||||2
1640632990000|2021-12-27 19:23:10|||||||||3
1640633520000|2021-12-27 19:32:00|||||||||1
1640634150000|2021-12-27 19:42:30|||||||||2
1640634250000|2021-12-27 19:44:10|||||||||3
1640634300000|2021-12-27 19:45:00|||||||||2
1640634360000|2021-12-27 19:46:00|||||||||1
1640635060000|2021-12-27 19:57:40|||||||||9
1640635850000|2021-12-27 20:10:50|||||||||22
1640635860000|2021-12-27 20:11:00|||||||||22
1640635910000|2021-12-27 20:11:50|||||||||119
1640635920000|2021-12-27 20:12:00|||||||||21
1640635930000|2021-12-27 20:12:10|||||||||3
1640635950000|2021-12-27 20:12:30|||||||||1
1640636000000|2021-12-27 20:13:20|||||||||13
1640636060000|2021-12-27 20:14:20|||||||||10
1640636560000|2021-12-27 20:22:40|||||||||1
1640636640000|2021-12-27 20:24:00|||||||||1
1640636740000|2021-12-27 20:25:40|||||||||77
1640636800000|2021-12-27 20:26:40|||||||||12
1640636940000|2021-12-27 20:29:00|||||||||1
1640636950000|2021-12-27 20:29:10|||||||||8
1640637020000|2021-12-27 20:30:20|||||||||8
1640637090000|2021-12-27 20:31:30|||||||||1
1640637250000|2021-12-27 20:34:10|||||||||5
1640637280000|2021-12-27 20:34:40|||||||||1
1640637490000|2021-12-27 20:38:10|||||||||13
1640637520000|2021-12-27 20:38:40|||||||||7
1640637530000|2021-12-27 20:38:50|||||||||1
1640637660000|2021-12-27 20:41:00|||||||||1
1640637780000|2021-12-27 20:43:00|||||||||15
1640637790000|2021-12-27 20:43:10|||||||||20
1640637810000|2021-12-27 20:43:30|||||||||1
1640637850000|2021-12-27 20:44:10|||||||||1
1640637860000|2021-12-27 20:44:20|||||||||1
1640637870000|2021-12-27 20:44:30|||||||||1
1640637880000|2021-12-27 20:44:40|||||||||4
1640637900000|2021-12-27 20:45:00|||||||||3
1640637930000|2021-12-27 20:45:30|||||||||1
1640637940000|2021-12-27 20:45:40|||||||||2
1640637950000|2021-12-27 20:45:50|||||||||8
1640637960000|2021-12-27 20:46:00|||||||||7
1640637970000|2021-12-27 20:46:10|||||||||2
1640637980000|2021-12-27 20:46:20|||||||||1
1640637990000|2021-12-27 20:46:30|||||||||3
1640638000000|2021-12-27 20:46:40|||||||||2
1640638010000|2021-12-27 20:46:50|||||||||3
1640638020000|2021-12-27 20:47:00|||||||||21
1640638030000|2021-12-27 20:47:10|||||||||2
1640638050000|2021-12-27 20:47:30|||||||||6
1640638060000|2021-12-27 20:47:40|||||||||2
1640638070000|2021-12-27 20:47:50|||||||||2
1640638080000|2021-12-27 20:48:00|||||||||3
1640638090000|2021-12-27 20:48:10|||||||||3
1640638100000|2021-12-27 20:48:20|||||||||31
1640638120000|2021-12-27 20:48:40|||||||||1
1640638130000|2021-12-27 20:48:50|||||||||4
1640638140000|2021-12-27 20:49:00|||||||||2
1640638150000|2021-12-27 20:49:10|||||||||3
1640638160000|2021-12-27 20:49:20|||||||||4
1640638170000|2021-12-27 20:49:30|||||||||2
1640638180000|2021-12-27 20:49:40|||||||||2
1640638190000|2021-12-27 20:49:50|||||||||4
1640638200000|2021-12-27 20:50:00|||||||||3
1640638210000|2021-12-27 20:50:10|||||||||3
1640638220000|2021-12-27 20:50:20|||||||||4
1640638290000|2021-12-27 20:51:30|||||||||7
1640638300000|2021-12-27 20:51:40|||||||||22
1640638310000|2021-12-27 20:51:50|||||||||33
1640638380000|2021-12-27 20:53:00|||||||||5
1640638450000|2021-12-27 20:54:10|||||||||9
1640638460000|2021-12-27 20:54:20|||||||||37
1640638470000|2021-12-27 20:54:30|||||||||43
1640638480000|2021-12-27 20:54:40|||||||||21
1640638500000|2021-12-27 20:55:00|||||||||42
1640638590000|2021-12-27 20:56:30|||||||||36
1640638720000|2021-12-27 20:58:40|||||||||88
1640638730000|2021-12-27 20:58:50|||||||||3
1640638740000|2021-12-27 20:59:00|||||||||13
1640638750000|2021-12-27 20:59:10|||||||||33
1640674960000|2021-12-28 07:02:40|||||||||5
1640675090000|2021-12-28 07:04:50|||||||||2
1640677000000|2021-12-28 07:36:40|||||||||1
1640677470000|2021-12-28 07:44:30|||||||||1
1640677640000|2021-12-28 07:47:20|||||||||1
1640678030000|2021-12-28 07:53:50|||||||||1
1640678380000|2021-12-28 07:59:40|||||||||16
1640678400000|2021-12-28 08:00:00|||||||||10
1640678430000|2021-12-28 08:00:30|||||||||72
1640678440000|2021-12-28 08:00:40|||||||||149
1640678450000|2021-12-28 08:00:50|||||||||62
1640678460000|2021-12-28 08:01:00|||||||||40
1640678470000|2021-12-28 08:01:10|||||||||4
1640678520000|2021-12-28 08:02:00|||||||||65
1640678530000|2021-12-28 08:02:10|||||||||6
1640678540000|2021-12-28 08:02:20|||||||||23
1640678550000|2021-12-28 08:02:30|||||||||3
1640678560000|2021-12-28 08:02:40|||||||||3
1640678570000|2021-12-28 08:02:50|||||||||4
1640678580000|2021-12-28 08:03:00|||||||||9
1640678610000|2021-12-28 08:03:30|||||||||10
1640678620000|2021-12-28 08:03:40|||||||||6
1640678630000|2021-12-28 08:03:50|||||||||4
1640678640000|2021-12-28 08:04:00|||||||||10
1640678650000|2021-12-28 08:04:10|||||||||3
1640678660000|2021-12-28 08:04:20|||||||||7
1640678680000|2021-12-28 08:04:40|||||||||57
1640678690000|2021-12-28 08:04:50|||||||||4
1640678700000|2021-12-28 08:05:00|||||||||3
1640678710000|2021-12-28 08:05:10|||||||||7
1640678720000|2021-12-28 08:05:20|||||||||5
1640678750000|2021-12-28 08:05:50|||||||||7
1640678770000|2021-12-28 08:06:10|||||||||17
1640678780000|2021-12-28 08:06:20|||||||||5
1640678840000|2021-12-28 08:07:20|||||||||23
1640678850000|2021-12-28 08:07:30|||||||||7
1640678860000|2021-12-28 08:07:40|||||||||3
1640678870000|2021-12-28 08:07:50|||||||||3
1640678880000|2021-12-28 08:08:00|||||||||6
1640678890000|2021-12-28 08:08:10|||||||||4
1640678900000|2021-12-28 08:08:20|||||||||57
1640678910000|2021-12-28 08:08:30|||||||||19
1640678920000|2021-12-28 08:08:40|||||||||3
1640678940000|2021-12-28 08:09:00|||||||||1
1640678950000|2021-12-28 08:09:10|||||||||9
1640678960000|2021-12-28 08:09:20|||||||||5
1640678980000|2021-12-28 08:09:40|||||||||24
1640678990000|2021-12-28 08:09:50|||||||||357
1640679020000|2021-12-28 08:10:20|||||||||8
1640679070000|2021-12-28 08:11:10|||||||||9
1640679100000|2021-12-28 08:11:40|||||||||50
1640679120000|2021-12-28 08:12:00|||||||||12
1640679170000|2021-12-28 08:12:50|||||||||17
1640679180000|2021-12-28 08:13:00|||||||||2
1640679210000|2021-12-28 08:13:30|||||||||14
1640679220000|2021-12-28 08:13:40|||||||||4
1640679230000|2021-12-28 08:13:50|||||||||2
1640679240000|2021-12-28 08:14:00|||||||||1
1640679250000|2021-12-28 08:14:10|||||||||10
1640679280000|2021-12-28 08:14:40|||||||||2
1640679310000|2021-12-28 08:15:10|||||||||2
1640679340000|2021-12-28 08:15:40|||||||||14
1640679360000|2021-12-28 08:16:00|||||||||9
1640679430000|2021-12-28 08:17:10|||||||||1
1640679440000|2021-12-28 08:17:20|||||||||3
1640679460000|2021-12-28 08:17:40|||||||||1
1640679480000|2021-12-28 08:18:00|||||||||1
1640679530000|2021-12-28 08:18:50|||||||||2
1640679540000|2021-12-28 08:19:00|||||||||6
1640679560000|2021-12-28 08:19:20|||||||||3
1640679580000|2021-12-28 08:19:40|||||||||1
1640679610000|2021-12-28 08:20:10|||||||||4
1640679680000|2021-12-28 08:21:20|||||||||2
1640679700000|2021-12-28 08:21:40|||||||||3
1640679810000|2021-12-28 08:23:30|||||||||9
1640679820000|2021-12-28 08:23:40|||||||||10
1640679840000|2021-12-28 08:24:00|||||||||2
1640679920000|2021-12-28 08:25:20|||||||||50
1640680000000|2021-12-28 08:26:40|||||||||2
1640680010000|2021-12-28 08:26:50|||||||||8
1640680030000|2021-12-28 08:27:10|||||||||2
1640680040000|2021-12-28 08:27:20|||||||||13
1640680060000|2021-12-28 08:27:40|||||||||17
1640680090000|2021-12-28 08:28:10|||||||||1
1640680100000|2021-12-28 08:28:20|||||||||12
1640680140000|2021-12-28 08:29:00|||||||||3
1640680180000|2021-12-28 08:29:40|||||||||16
1640680210000|2021-12-28 08:30:10|||||||||4
1640680230000|2021-12-28 08:30:30|||||||||9
1640680240000|2021-12-28 08:30:40|||||||||1
1640680250000|2021-12-28 08:30:50|||||||||6
1640680270000|2021-12-28 08:31:10|||||||||2
1640680300000|2021-12-28 08:31:40|||||||||2
1640680320000|2021-12-28 08:32:00|||||||||2
1640680390000|2021-12-28 08:33:10|||||||||2
1640680460000|2021-12-28 08:34:20|||||||||32
1640680500000|2021-12-28 08:35:00|||||||||1
1640680520000|2021-12-28 08:35:20|||||||||38
1640680540000|2021-12-28 08:35:40|||||||||10
1640680550000|2021-12-28 08:35:50|||||||||5
1640680570000|2021-12-28 08:36:10|||||||||2
1640680630000|2021-12-28 08:37:10|||||||||4
1640680680000|2021-12-28 08:38:00|||||||||2
1640680750000|2021-12-28 08:39:10|||||||||2
1640680780000|2021-12-28 08:39:40|||||||||2
1640680800000|2021-12-28 08:40:00|||||||||2
1640680820000|2021-12-28 08:40:20|||||||||15
1640680880000|2021-12-28 08:41:20|||||||||2
1640680900000|2021-12-28 08:41:40|||||||||15
1640680930000|2021-12-28 08:42:10|||||||||5
1640681030000|2021-12-28 08:43:50|||||||||1
1640681050000|2021-12-28 08:44:10|||||||||14
1640681100000|2021-12-28 08:45:00|||||||||1
1640681130000|2021-12-28 08:45:30|||||||||500
1640681190000|2021-12-28 08:46:30|||||||||118
1640681220000|2021-12-28 08:47:00|||||||||5
1640681280000|2021-12-28 08:48:00|||||||||64
1640681300000|2021-12-28 08:48:20|||||||||2
1640681310000|2021-12-28 08:48:30|||||||||5
1640681350000|2021-12-28 08:49:10|||||||||1
1640681380000|2021-12-28 08:49:40|||||||||500
1640681400000|2021-12-28 08:50:00|||||||||75
1640681450000|2021-12-28 08:50:50|||||||||2
1640681460000|2021-12-28 08:51:00|||||||||3
1640681500000|2021-12-28 08:51:40|||||||||7
1640681530000|2021-12-28 08:52:10|||||||||107
1640681580000|2021-12-28 08:53:00|||||||||7
1640681650000|2021-12-28 08:54:10|||||||||29
1640681690000|2021-12-28 08:54:50|||||||||2
1640681700000|2021-12-28 08:55:00|||||||||19
1640681710000|2021-12-28 08:55:10|||||||||1
1640681760000|2021-12-28 08:56:00|||||||||30
1640681770000|2021-12-28 08:56:10|||||||||10
1640681800000|2021-12-28 08:56:40|||||||||1
1640681820000|2021-12-28 08:57:00|||||||||66
1640681830000|2021-12-28 08:57:10|||||||||7
1640681860000|2021-12-28 08:57:40|||||||||2
1640681900000|2021-12-28 08:58:20|||||||||6
1640681910000|2021-12-28 08:58:30|||||||||1
1640681980000|2021-12-28 08:59:40|||||||||5
1640682000000|2021-12-28 09:00:00|||||||||91
1640682010000|2021-12-28 09:00:10|||||||||1
1640682070000|2021-12-28 09:01:10|||||||||16
1640682080000|2021-12-28 09:01:20|||||||||2
1640682100000|2021-12-28 09:01:40|||||||||3
1640682150000|2021-12-28 09:02:30|||||||||3
1640682160000|2021-12-28 09:02:40|||||||||1
1640682210000|2021-12-28 09:03:30|||||||||37
1640682220000|2021-12-28 09:03:40|||||||||4
1640682240000|2021-12-28 09:04:00|||||||||9
1640682250000|2021-12-28 09:04:10|||||||||3
1640682260000|2021-12-28 09:04:20|||||||||1
1640682300000|2021-12-28 09:05:00|||||||||6
1640682310000|2021-12-28 09:05:10|||||||||1
1640682350000|2021-12-28 09:05:50|||||||||17
1640682360000|2021-12-28 09:06:00|||||||||9
1640682380000|2021-12-28 09:06:20|||||||||2
1640682400000|2021-12-28 09:06:40|||||||||86
1640682410000|2021-12-28 09:06:50|||||||||20
1640682420000|2021-12-28 09:07:00|||||||||7
1640682430000|2021-12-28 09:07:10|||||||||3
1640682440000|2021-12-28 09:07:20|||||||||1
1640682500000|2021-12-28 09:08:20|||||||||5
1640682510000|2021-12-28 09:08:30|||||||||35
1640682520000|2021-12-28 09:08:40|||||||||53
1640682530000|2021-12-28 09:08:50|||||||||14
1640682540000|2021-12-28 09:09:00|||||||||20
1640682550000|2021-12-28 09:09:10|||||||||6
1640682560000|2021-12-28 09:09:20|||||||||2
1640682570000|2021-12-28 09:09:30|||||||||1
1640682750000|2021-12-28 09:12:30|||||||||3157
1640682800000|2021-12-28 09:13:20|||||||||3
1640682810000|2021-12-28 09:13:30|||||||||1
1640682820000|2021-12-28 09:13:40|||||||||25
1640682830000|2021-12-28 09:13:50|||||||||7
1640682840000|2021-12-28 09:14:00|||||||||15
1640682850000|2021-12-28 09:14:10|||||||||13
1640682860000|2021-12-28 09:14:20|||||||||3
1640682870000|2021-12-28 09:14:30|||||||||10
1640682880000|2021-12-28 09:14:40|||||||||2
1640682890000|2021-12-28 09:14:50|||||||||2
1640682900000|2021-12-28 09:15:00|||||||||2
1640682940000|2021-12-28 09:15:40|||||||||40
1640682950000|2021-12-28 09:15:50|||||||||23
1640682960000|2021-12-28 09:16:00|||||||||6
1640682990000|2021-12-28 09:16:30|||||||||18
1640683000000|2021-12-28 09:16:40|||||||||2
1640683020000|2021-12-28 09:17:00|||||||||164
1640683030000|2021-12-28 09:17:10|||||||||519
1640683040000|2021-12-28 09:17:20|||||||||289
1640683050000|2021-12-28 09:17:30|||||||||15
1640683060000|2021-12-28 09:17:40|||||||||649
1640683070000|2021-12-28 09:17:50|||||||||342
1640683080000|2021-12-28 09:18:00|||||||||50
1640683090000|2021-12-28 09:18:10|||||||||87
1640683100000|2021-12-28 09:18:20|||||||||34
1640683110000|2021-12-28 09:18:30|||||||||36
1640683120000|2021-12-28 09:18:40|||||||||5
1640683130000|2021-12-28 09:18:50|||||||||1
1640683140000|2021-12-28 09:19:00|||||||||16
1640683150000|2021-12-28 09:19:10|||||||||8
1640683160000|2021-12-28 09:19:20|||||||||2
1640683170000|2021-12-28 09:19:30|||||||||2
1640683190000|2021-12-28 09:19:50|||||||||12
1640683200000|2021-12-28 09:20:00|||||||||3
1640683210000|2021-12-28 09:20:10|||||||||37
1640683220000|2021-12-28 09:20:20|||||||||2
1640683230000|2021-12-28 09:20:30|||||||||1
1640683240000|2021-12-28 09:20:40|||||||||3
1640683300000|2021-12-28 09:21:40|||||||||3
1640683310000|2021-12-28 09:21:50|||||||||1
1640683330000|2021-12-28 09:22:10|||||||||216
1640683340000|2021-12-28 09:22:20|||||||||23
1640683350000|2021-12-28 09:22:30|||||||||8
1640683360000|2021-12-28 09:22:40|||||||||2
1640683370000|2021-12-28 09:22:50|||||||||5
1640683380000|2021-12-28 09:23:00|||||||||25
1640683390000|2021-12-28 09:23:10|||||||||7
1640683400000|2021-12-28 09:23:20|||||||||1
1640683420000|2021-12-28 09:23:40|||||||||2
1640683430000|2021-12-28 09:23:50|||||||||1
1640683470000|2021-12-28 09:24:30|||||||||8
1640683480000|2021-12-28 09:24:40|||||||||45
1640683490000|2021-12-28 09:24:50|||||||||9
1640683500000|2021-12-28 09:25:00|||||||||11
1640683510000|2021-12-28 09:25:10|||||||||2
1640683570000|2021-12-28 09:26:10|||||||||69
1640683580000|2021-12-28 09:26:20|||||||||73
1640683590000|2021-12-28 09:26:30|||||||||12
1640683600000|2021-12-28 09:26:40|||||||||4
1640683610000|2021-12-28 09:26:50|||||||||4
1640683620000|2021-12-28 09:27:00|||||||||2
1640683640000|2021-12-28 09:27:20|||||||||4
1640683650000|2021-12-28 09:27:30|||||||||3
1640683660000|2021-12-28 09:27:40|||||||||1
1640683710000|2021-12-28 09:28:30|||||||||145
1640683720000|2021-12-28 09:28:40|||||||||53
1640683730000|2021-12-28 09:28:50|||||||||14
1640683740000|2021-12-28 09:29:00|||||||||56
1640683750000|2021-12-28 09:29:10|||||||||76
1640683790000|2021-12-28 09:29:50|||||||||2
1640683800000|2021-12-28 09:30:00|||||||||2
1640683820000|2021-12-28 09:30:20|||||||||1
1640683840000|2021-12-28 09:30:40|||||||||3
1640683860000|2021-12-28 09:31:00|||||||||2
1640683890000|2021-12-28 09:31:30|||||||||129
1640683910000|2021-12-28 09:31:50|||||||||71
1640683950000|2021-12-28 09:32:30|||||||||61
1640684080000|2021-12-28 09:34:40|||||||||70
1640684160000|2021-12-28 09:36:00|||||||||1
1640684220000|2021-12-28 09:37:00|||||||||47
1640684290000|2021-12-28 09:38:10|||||||||43
1640761200000|2021-12-29 07:00:00|||||||||62
1640761290000|2021-12-29 07:01:30|||||||||2
1640761500000|2021-12-29 07:05:00|||||||||1
1640761590000|2021-12-29 07:06:30|||||||||1
1640761740000|2021-12-29 07:09:00|||||||||7
1640762480000|2021-12-29 07:21:20|||||||||1
1640763180000|2021-12-29 07:33:00|||||||||1
1640764740000|2021-12-29 07:59:00|||||||||10
1640764760000|2021-12-29 07:59:20|||||||||61
1640764800000|2021-12-29 08:00:00|||||||||675
1640764810000|2021-12-29 08:00:10|||||||||303
1640764820000|2021-12-29 08:00:20|||||||||135
1640764840000|2021-12-29 08:00:40|||||||||116
1640764860000|2021-12-29 08:01:00|||||||||77
1640764870000|2021-12-29 08:01:10|||||||||49
1640764890000|2021-12-29 08:01:30|||||||||49
1640764900000|2021-12-29 08:01:40|||||||||10
1640764920000|2021-12-29 08:02:00|||||||||35
1640764930000|2021-12-29 08:02:10|||||||||7
1640764950000|2021-12-29 08:02:30|||||||||204
1640764980000|2021-12-29 08:03:00|||||||||287
1640765000000|2021-12-29 08:03:20|||||||||44
1640765020000|2021-12-29 08:03:40|||||||||4
1640765030000|2021-12-29 08:03:50|||||||||29
1640765040000|2021-12-29 08:04:00|||||||||34
1640765060000|2021-12-29 08:04:20|||||||||11
1640765090000|2021-12-29 08:04:50|||||||||19
1640765100000|2021-12-29 08:05:00|||||||||22
1640765110000|2021-12-29 08:05:10|||||||||72
1640765120000|2021-12-29 08:05:20|||||||||18
1640765130000|2021-12-29 08:05:30|||||||||48
1640765150000|2021-12-29 08:05:50|||||||||737
1640765180000|2021-12-29 08:06:20|||||||||1
1640765190000|2021-12-29 08:06:30|||||||||16
1640765200000|2021-12-29 08:06:40|||||||||11
1640765210000|2021-12-29 08:06:50|||||||||5
1640765220000|2021-12-29 08:07:00|||||||||1
1640765240000|2021-12-29 08:07:20|||||||||7
1640765270000|2021-12-29 08:07:50|||||||||13
1640765320000|2021-12-29 08:08:40|||||||||2
1640765340000|2021-12-29 08:09:00|||||||||21
1640765350000|2021-12-29 08:09:10|||||||||6
1640765370000|2021-12-29 08:09:30|||||||||1
1640765400000|2021-12-29 08:10:00|||||||||19
1640765410000|2021-12-29 08:10:10|||||||||2
1640765420000|2021-12-29 08:10:20|||||||||6
1640765430000|2021-12-29 08:10:30|||||||||1
1640765450000|2021-12-29 08:10:50|||||||||10
1640765470000|2021-12-29 08:11:10|||||||||8
1640765480000|2021-12-29 08:11:20|||||||||1
1640765490000|2021-12-29 08:11:30|||||||||10
1640765540000|2021-12-29 08:12:20|||||||||8
1640765550000|2021-12-29 08:12:30|||||||||4
1640765580000|2021-12-29 08:13:00|||||||||24
1640765620000|2021-12-29 08:13:40|||||||||26
1640765640000|2021-12-29 08:14:00|||||||||39
1640765660000|2021-12-29 08:14:20|||||||||5
1640765670000|2021-12-29 08:14:30|||||||||1
1640765680000|2021-12-29 08:14:40|||||||||10
1640765710000|2021-12-29 08:15:10|||||||||15
1640765720000|2021-12-29 08:15:20|||||||||8
1640765760000|2021-12-29 08:16:00|||||||||10
1640765770000|2021-12-29 08:16:10|||||||||22
1640765780000|2021-12-29 08:16:20|||||||||8
1640765790000|2021-12-29 08:16:30|||||||||17
1640765830000|2021-12-29 08:17:10|||||||||7
1640765850000|2021-12-29 08:17:30|||||||||9
1640765870000|2021-12-29 08:17:50|||||||||3
1640765880000|2021-12-29 08:18:00|||||||||2
1640765890000|2021-12-29 08:18:10|||||||||55
1640765940000|2021-12-29 08:19:00|||||||||73
1640765950000|2021-12-29 08:19:10|||||||||24
1640765960000|2021-12-29 08:19:20|||||||||2
1640765980000|2021-12-29 08:19:40|||||||||6
1640765990000|2021-12-29 08:19:50|||||||||6
1640766030000|2021-12-29 08:20:30|||||||||15
1640766040000|2021-12-29 08:20:40|||||||||5
1640766050000|2021-12-29 08:20:50|||||||||15
1640766060000|2021-12-29 08:21:00|||||||||13
1640766090000|2021-12-29 08:21:30|||||||||35
1640766100000|2021-12-29 08:21:40|||||||||18
1640766120000|2021-12-29 08:22:00|||||||||15
1640766130000|2021-12-29 08:22:10|||||||||68
1640766140000|2021-12-29 08:22:20|||||||||13
1640766180000|2021-12-29 08:23:00|||||||||9
1640766200000|2021-12-29 08:23:20|||||||||33
1640766230000|2021-12-29 08:23:50|||||||||18
1640766240000|2021-12-29 08:24:00|||||||||14
1640766270000|2021-12-29 08:24:30|||||||||7
1640766280000|2021-12-29 08:24:40|||||||||1
1640766300000|2021-12-29 08:25:00|||||||||16
1640766310000|2021-12-29 08:25:10|||||||||27
1640766320000|2021-12-29 08:25:20|||||||||7
1640766330000|2021-12-29 08:25:30|||||||||105
1640766350000|2021-12-29 08:25:50|||||||||155
1640766360000|2021-12-29 08:26:00|||||||||536
1640766370000|2021-12-29 08:26:10|||||||||489
1640766380000|2021-12-29 08:26:20|||||||||781
1640766390000|2021-12-29 08:26:30|||||||||260
1640766400000|2021-12-29 08:26:40|||||||||14
1640766410000|2021-12-29 08:26:50|||||||||11
1640766420000|2021-12-29 08:27:00|||||||||69
1640766430000|2021-12-29 08:27:10|||||||||1
1640766480000|2021-12-29 08:28:00|||||||||31
1640766540000|2021-12-29 08:29:00|||||||||10
1640766550000|2021-12-29 08:29:10|||||||||5
1640766560000|2021-12-29 08:29:20|||||||||1
1640766590000|2021-12-29 08:29:50|||||||||18
1640766600000|2021-12-29 08:30:00|||||||||17
1640766620000|2021-12-29 08:30:20|||||||||27
1640766630000|2021-12-29 08:30:30|||||||||8
1640766650000|2021-12-29 08:30:50|||||||||25
1640766660000|2021-12-29 08:31:00|||||||||1
1640766680000|2021-12-29 08:31:20|||||||||18
1640766710000|2021-12-29 08:31:50|||||||||27
1640766720000|2021-12-29 08:32:00|||||||||18
1640766740000|2021-12-29 08:32:20|||||||||6
1640766780000|2021-12-29 08:33:00|||||||||7
1640766790000|2021-12-29 08:33:10|||||||||1
1640766800000|2021-12-29 08:33:20|||||||||4
1640766810000|2021-12-29 08:33:30|||||||||26
1640766830000|2021-12-29 08:33:50|||||||||1
1640766840000|2021-12-29 08:34:00|||||||||1
1640766850000|2021-12-29 08:34:10|||||||||9
1640766870000|2021-12-29 08:34:30|||||||||4
1640766890000|2021-12-29 08:34:50|||||||||19
1640766900000|2021-12-29 08:35:00|||||||||11
1640766910000|2021-12-29 08:35:10|||||||||14
1640766920000|2021-12-29 08:35:20|||||||||6
1640766930000|2021-12-29 08:35:30|||||||||1
1640766950000|2021-12-29 08:35:50|||||||||3
1640766980000|2021-12-29 08:36:20|||||||||22
1640767020000|2021-12-29 08:37:00|||||||||18
1640767040000|2021-12-29 08:37:20|||||||||13
1640767080000|2021-12-29 08:38:00|||||||||4
1640767090000|2021-12-29 08:38:10|||||||||10
1640767110000|2021-12-29 08:38:30|||||||||20
1640767120000|2021-12-29 08:38:40|||||||||12
1640767140000|2021-12-29 08:39:00|||||||||2
1640767180000|2021-12-29 08:39:40|||||||||7
1640767200000|2021-12-29 08:40:00|||||||||4
1640767220000|2021-12-29 08:40:20|||||||||7
1640767230000|2021-12-29 08:40:30|||||||||100
1640767240000|2021-12-29 08:40:40|||||||||57
1640767250000|2021-12-29 08:40:50|||||||||39
1640767260000|2021-12-29 08:41:00|||||||||9
1640767270000|2021-12-29 08:41:10|||||||||3
1640767300000|2021-12-29 08:41:40|||||||||39
1640767310000|2021-12-29 08:41:50|||||||||11
1640767390000|2021-12-29 08:43:10|||||||||6
1640767400000|2021-12-29 08:43:20|||||||||12
1640767410000|2021-12-29 08:43:30|||||||||5
1640767420000|2021-12-29 08:43:40|||||||||9
1640767430000|2021-12-29 08:43:50|||||||||37
1640767440000|2021-12-29 08:44:00|||||||||5
1640767460000|2021-12-29 08:44:20|||||||||2
1640767470000|2021-12-29 08:44:30|||||||||6
1640767500000|2021-12-29 08:45:00|||||||||5
1640767510000|2021-12-29 08:45:10|||||||||37
1640767540000|2021-12-29 08:45:40|||||||||6
1640767550000|2021-12-29 08:45:50|||||||||77
1640767560000|2021-12-29 08:46:00|||||||||5
1640767590000|2021-12-29 08:46:30|||||||||14
1640767600000|2021-12-29 08:46:40|||||||||4
1640767650000|2021-12-29 08:47:30|||||||||54
1640767690000|2021-12-29 08:48:10|||||||||13
1640767730000|2021-12-29 08:48:50|||||||||29
1640767750000|2021-12-29 08:49:10|||||||||8
1640767780000|2021-12-29 08:49:40|||||||||31
1640767800000|2021-12-29 08:50:00|||||||||1
1640767810000|2021-12-29 08:50:10|||||||||41
1640767870000|2021-12-29 08:51:10|||||||||10
1640767880000|2021-12-29 08:51:20|||||||||100
1640767910000|2021-12-29 08:51:50|||||||||10
1640767920000|2021-12-29 08:52:00|||||||||1
1640767950000|2021-12-29 08:52:30|||||||||4
1640767970000|2021-12-29 08:52:50|||||||||8
1640767980000|2021-12-29 08:53:00|||||||||4
1640767990000|2021-12-29 08:53:10|||||||||23
1640768000000|2021-12-29 08:53:20|||||||||117
1640768010000|2021-12-29 08:53:30|||||||||48
1640768040000|2021-12-29 08:54:00|||||||||5
1640768070000|2021-12-29 08:54:30|||||||||20
1640768080000|2021-12-29 08:54:40|||||||||1
1640768100000|2021-12-29 08:55:00|||||||||7
1640768120000|2021-12-29 08:55:20|||||||||5
1640768160000|2021-12-29 08:56:00|||||||||23
1640768180000|2021-12-29 08:56:20|||||||||6
1640768200000|2021-12-29 08:56:40|||||||||29
1640768210000|2021-12-29 08:56:50|||||||||71
1640768220000|2021-12-29 08:57:00|||||||||83
1640768230000|2021-12-29 08:57:10|||||||||1
1640768260000|2021-12-29 08:57:40|||||||||4
1640768300000|2021-12-29 08:58:20|||||||||24
1640768310000|2021-12-29 08:58:30|||||||||4
1640768320000|2021-12-29 08:58:40|||||||||5
1640768340000|2021-12-29 08:59:00|||||||||16
1640768360000|2021-12-29 08:59:20|||||||||17
1640768400000|2021-12-29 09:00:00|||||||||10
1640768420000|2021-12-29 09:00:20|||||||||3
1640768460000|2021-12-29 09:01:00|||||||||7
1640768470000|2021-12-29 09:01:10|||||||||29
1640768500000|2021-12-29 09:01:40|||||||||17
1640768520000|2021-12-29 09:02:00|||||||||1
1640768540000|2021-12-29 09:02:20|||||||||4
1640768550000|2021-12-29 09:02:30|||||||||13
1640768620000|2021-12-29 09:03:40|||||||||37
1640768630000|2021-12-29 09:03:50|||||||||14
1640768640000|2021-12-29 09:04:00|||||||||8
1640768680000|2021-12-29 09:04:40|||||||||6
1640768700000|2021-12-29 09:05:00|||||||||10
1640768730000|2021-12-29 09:05:30|||||||||3
1640768750000|2021-12-29 09:05:50|||||||||4
1640768760000|2021-12-29 09:06:00|||||||||7
1640768780000|2021-12-29 09:06:20|||||||||86
1640768790000|2021-12-29 09:06:30|||||||||1
1640768820000|2021-12-29 09:07:00|||||||||28
1640768840000|2021-12-29 09:07:20|||||||||5
1640768850000|2021-12-29 09:07:30|||||||||9
1640768880000|2021-12-29 09:08:00|||||||||21
1640768890000|2021-12-29 09:08:10|||||||||38
1640768910000|2021-12-29 09:08:30|||||||||51
1640768980000|2021-12-29 09:09:40|||||||||4
1640768990000|2021-12-29 09:09:50|||||||||5
1640769010000|2021-12-29 09:10:10|||||||||42
1640769090000|2021-12-29 09:11:30|||||||||68
1640769100000|2021-12-29 09:11:40|||||||||21
1640769110000|2021-12-29 09:11:50|||||||||8
1640769120000|2021-12-29 09:12:00|||||||||7
1640769170000|2021-12-29 09:12:50|||||||||13
1640769180000|2021-12-29 09:13:00|||||||||14
1640769200000|2021-12-29 09:13:20|||||||||11
1640769210000|2021-12-29 09:13:30|||||||||1
1640769240000|2021-12-29 09:14:00|||||||||27
1640769250000|2021-12-29 09:14:10|||||||||1
1640769260000|2021-12-29 09:14:20|||||||||1
1640769280000|2021-12-29 09:14:40|||||||||7
1640769300000|2021-12-29 09:15:00|||||||||38
1640769310000|2021-12-29 09:15:10|||||||||10
1640769320000|2021-12-29 09:15:20|||||||||4
1640769350000|2021-12-29 09:15:50|||||||||22
1640769370000|2021-12-29 09:16:10|||||||||4
1640769390000|2021-12-29 09:16:30|||||||||7
1640769400000|2021-12-29 09:16:40|||||||||5
1640769420000|2021-12-29 09:17:00|||||||||16
1640769440000|2021-12-29 09:17:20|||||||||12
1640769480000|2021-12-29 09:18:00|||||||||6
1640769490000|2021-12-29 09:18:10|||||||||5
1640769520000|2021-12-29 09:18:40|||||||||6
1640769540000|2021-12-29 09:19:00|||||||||7
1640769550000|2021-12-29 09:19:10|||||||||10
1640769580000|2021-12-29 09:19:40|||||||||6
1640769600000|2021-12-29 09:20:00|||||||||12
1640769640000|2021-12-29 09:20:40|||||||||64
1640769660000|2021-12-29 09:21:00|||||||||2
1640769730000|2021-12-29 09:22:10|||||||||10
1640769740000|2021-12-29 09:22:20|||||||||8
1640769750000|2021-12-29 09:22:30|||||||||27
1640769770000|2021-12-29 09:22:50|||||||||1
1640769800000|2021-12-29 09:23:20|||||||||4
1640769810000|2021-12-29 09:23:30|||||||||4
1640769820000|2021-12-29 09:23:40|||||||||6
1640769830000|2021-12-29 09:23:50|||||||||23
1640769850000|2021-12-29 09:24:10|||||||||12
1640769900000|2021-12-29 09:25:00|||||||||36
1640769920000|2021-12-29 09:25:20|||||||||1
1640769950000|2021-12-29 09:25:50|||||||||1
1640769970000|2021-12-29 09:26:10|||||||||44
1640770050000|2021-12-29 09:27:30|||||||||5
1640770080000|2021-12-29 09:28:00|||||||||4
1640770090000|2021-12-29 09:28:10|||||||||76
1640770100000|2021-12-29 09:28:20|||||||||2
1640770160000|2021-12-29 09:29:20|||||||||5
1640770170000|2021-12-29 09:29:30|||||||||6
1640770190000|2021-12-29 09:29:50|||||||||4
1640770210000|2021-12-29 09:30:10|||||||||4
1640770220000|2021-12-29 09:30:20|||||||||27
1640770250000|2021-12-29 09:30:50|||||||||6
1640770260000|2021-12-29 09:31:00|||||||||5
1640770300000|2021-12-29 09:31:40|||||||||27
1640770350000|2021-12-29 09:32:30|||||||||50
1640770370000|2021-12-29 09:32:50|||||||||18
1640770380000|2021-12-29 09:33:00|||||||||17
1640770390000|2021-12-29 09:33:10|||||||||1
1640770430000|2021-12-29 09:33:50|||||||||4
1640770540000|2021-12-29 09:35:40|||||||||20
1640770550000|2021-12-29 09:35:50|||||||||1
1640770560000|2021-12-29 09:36:00|||||||||18
1640770610000|2021-12-29 09:36:50|||||||||2
1640770640000|2021-12-29 09:37:20|||||||||6
1640770650000|2021-12-29 09:37:30|||||||||18
1640770660000|2021-12-29 09:37:40|||||||||4
1640770690000|2021-12-29 09:38:10|||||||||12
1640770700000|2021-12-29 09:38:20|||||||||27
1640770740000|2021-12-29 09:39:00|||||||||8
1640770760000|2021-12-29 09:39:20|||||||||13
1640770770000|2021-12-29 09:39:30|||||||||4
1640770800000|2021-12-29 09:40:00|||||||||9
1640770810000|2021-12-29 09:40:10|||||||||4
1640770820000|2021-12-29 09:40:20|||||||||7
1640770830000|2021-12-29 09:40:30|||||||||5
1640770860000|2021-12-29 09:41:00|||||||||21
1640770890000|2021-12-29 09:41:30|||||||||5
1640770920000|2021-12-29 09:42:00|||||||||5
1640770950000|2021-12-29 09:42:30|||||||||27
1640770970000|2021-12-29 09:42:50|||||||||4
1640770980000|2021-12-29 09:43:00|||||||||1
1640771040000|2021-12-29 09:44:00|||||||||10
1640771050000|2021-12-29 09:44:10|||||||||1
1640771060000|2021-12-29 09:44:20|||||||||26
1640771080000|2021-12-29 09:44:40|||||||||4
1640771090000|2021-12-29 09:44:50|||||||||18
1640771130000|2021-12-29 09:45:30|||||||||56
1640771160000|2021-12-29 09:46:00|||||||||18
1640771170000|2021-12-29 09:46:10|||||||||11
1640771190000|2021-12-29 09:46:30|||||||||3
1640771220000|2021-12-29 09:47:00|||||||||10
1640771230000|2021-12-29 09:47:10|||||||||18
1640771240000|2021-12-29 09:47:20|||||||||20
1640771260000|2021-12-29 09:47:40|||||||||5
1640771280000|2021-12-29 09:48:00|||||||||11
1640771300000|2021-12-29 09:48:20|||||||||4
1640771340000|2021-12-29 09:49:00|||||||||5
1640771350000|2021-12-29 09:49:10|||||||||1
1640771410000|2021-12-29 09:50:10|||||||||4
1640771430000|2021-12-29 09:50:30|||||||||5
1640771450000|2021-12-29 09:50:50|||||||||5
1640771490000|2021-12-29 09:51:30|||||||||5
1640771510000|2021-12-29 09:51:50|||||||||6
1640771520000|2021-12-29 09:52:00|||||||||4
1640771530000|2021-12-29 09:52:10|||||||||4
1640771580000|2021-12-29 09:53:00|||||||||13
1640771630000|2021-12-29 09:53:50|||||||||4
1640771640000|2021-12-29 09:54:00|||||||||4
1640771700000|2021-12-29 09:55:00|||||||||140
1640771720000|2021-12-29 09:55:20|||||||||2
1640771740000|2021-12-29 09:55:40|||||||||1
1640771760000|2021-12-29 09:56:00|||||||||48
1640771770000|2021-12-29 09:56:10|||||||||10
1640771780000|2021-12-29 09:56:20|||||||||1
1640771820000|2021-12-29 09:57:00|||||||||21
1640771850000|2021-12-29 09:57:30|||||||||86
1640771870000|2021-12-29 09:57:50|||||||||1
1640771900000|2021-12-29 09:58:20|||||||||5
1640771920000|2021-12-29 09:58:40|||||||||4
1640771930000|2021-12-29 09:58:50|||||||||36
1640771940000|2021-12-29 09:59:00|||||||||34
1640771950000|2021-12-29 09:59:10|||||||||1
1640771980000|2021-12-29 09:59:40|||||||||4
1640771990000|2021-12-29 09:59:50|||||||||8
1640772000000|2021-12-29 10:00:00|||||||||2
1640772020000|2021-12-29 10:00:20|||||||||1
1640772060000|2021-12-29 10:01:00|||||||||20
1640772070000|2021-12-29 10:01:10|||||||||17
1640772100000|2021-12-29 10:01:40|||||||||1
1640772110000|2021-12-29 10:01:50|||||||||6
1640772120000|2021-12-29 10:02:00|||||||||26
1640772180000|2021-12-29 10:03:00|||||||||1
1640772190000|2021-12-29 10:03:10|||||||||4
1640772210000|2021-12-29 10:03:30|||||||||35
1640772260000|2021-12-29 10:04:20|||||||||38
1640772300000|2021-12-29 10:05:00|||||||||10
1640772350000|2021-12-29 10:05:50|||||||||4
1640772370000|2021-12-29 10:06:10|||||||||4
1640772400000|2021-12-29 10:06:40|||||||||6
1640772410000|2021-12-29 10:06:50|||||||||4
1640772430000|2021-12-29 10:07:10|||||||||54
1640772470000|2021-12-29 10:07:50|||||||||112
1640772500000|2021-12-29 10:08:20|||||||||58
1640772530000|2021-12-29 10:08:50|||||||||33
1640772570000|2021-12-29 10:09:30|||||||||6
1640772600000|2021-12-29 10:10:00|||||||||6
1640772630000|2021-12-29 10:10:30|||||||||4
1640772640000|2021-12-29 10:10:40|||||||||4
1640772670000|2021-12-29 10:11:10|||||||||6
1640772690000|2021-12-29 10:11:30|||||||||6
1640772740000|2021-12-29 10:12:20|||||||||9
1640772780000|2021-12-29 10:13:00|||||||||5
1640772800000|2021-12-29 10:13:20|||||||||13
1640772830000|2021-12-29 10:13:50|||||||||44
1640772840000|2021-12-29 10:14:00|||||||||40
1640772850000|2021-12-29 10:14:10|||||||||5
1640772910000|2021-12-29 10:15:10|||||||||6
1640772920000|2021-12-29 10:15:20|||||||||4
1640772960000|2021-12-29 10:16:00|||||||||8
1640772980000|2021-12-29 10:16:20|||||||||4
1640773020000|2021-12-29 10:17:00|||||||||6
1640773030000|2021-12-29 10:17:10|||||||||5
1640773070000|2021-12-29 10:17:50|||||||||4
1640773080000|2021-12-29 10:18:00|||||||||4
1640773130000|2021-12-29 10:18:50|||||||||4
1640773140000|2021-12-29 10:19:00|||||||||6
1640773170000|2021-12-29 10:19:30|||||||||4
1640773180000|2021-12-29 10:19:40|||||||||3
1640773200000|2021-12-29 10:20:00|||||||||57
1640773210000|2021-12-29 10:20:10|||||||||31
1640773220000|2021-12-29 10:20:20|||||||||25
1640773230000|2021-12-29 10:20:30|||||||||25
1640773250000|2021-12-29 10:20:50|||||||||16
1640773300000|2021-12-29 10:21:40|||||||||9
1640773320000|2021-12-29 10:22:00|||||||||2
1640773340000|2021-12-29 10:22:20|||||||||5
1640773360000|2021-12-29 10:22:40|||||||||5
1640773410000|2021-12-29 10:23:30|||||||||9
1640773430000|2021-12-29 10:23:50|||||||||121
1640773440000|2021-12-29 10:24:00|||||||||9
1640773460000|2021-12-29 10:24:20|||||||||12
1640773520000|2021-12-29 10:25:20|||||||||8
1640773530000|2021-12-29 10:25:30|||||||||9
1640773570000|2021-12-29 10:26:10|||||||||4
1640773600000|2021-12-29 10:26:40|||||||||5
1640773610000|2021-12-29 10:26:50|||||||||5
1640773630000|2021-12-29 10:27:10|||||||||4
1640773660000|2021-12-29 10:27:40|||||||||10
1640773670000|2021-12-29 10:27:50|||||||||5
1640773680000|2021-12-29 10:28:00|||||||||23
1640773690000|2021-12-29 10:28:10|||||||||91
1640773710000|2021-12-29 10:28:30|||||||||1
1640773740000|2021-12-29 10:29:00|||||||||4
1640773790000|2021-12-29 10:29:50|||||||||8
1640773810000|2021-12-29 10:30:10|||||||||5
1640773830000|2021-12-29 10:30:30|||||||||95
1640773860000|2021-12-29 10:31:00|||||||||73
1640773870000|2021-12-29 10:31:10|||||||||6
1640773900000|2021-12-29 10:31:40|||||||||264
1640773920000|2021-12-29 10:32:00|||||||||280
1640773950000|2021-12-29 10:32:30|||||||||109
1640773970000|2021-12-29 10:32:50|||||||||4
1640774010000|2021-12-29 10:33:30|||||||||4
1640774020000|2021-12-29 10:33:40|||||||||4
1640774060000|2021-12-29 10:34:20|||||||||10
1640774070000|2021-12-29 10:34:30|||||||||4
1640774120000|2021-12-29 10:35:20|||||||||9
1640774170000|2021-12-29 10:36:10|||||||||4
1640774190000|2021-12-29 10:36:30|||||||||8
1640774210000|2021-12-29 10:36:50|||||||||5
1640774230000|2021-12-29 10:37:10|||||||||6
1640774270000|2021-12-29 10:37:50|||||||||6
1640774300000|2021-12-29 10:38:20|||||||||9
1640774330000|2021-12-29 10:38:50|||||||||5
1640774360000|2021-12-29 10:39:20|||||||||4
1640774390000|2021-12-29 10:39:50|||||||||4
1640774400000|2021-12-29 10:40:00|||||||||277
1640774410000|2021-12-29 10:40:10|||||||||6
1640774420000|2021-12-29 10:40:20|||||||||14
1640774470000|2021-12-29 10:41:10|||||||||83
1640774500000|2021-12-29 10:41:40|||||||||28
1640774600000|2021-12-29 10:43:20|||||||||5
1640774610000|2021-12-29 10:43:30|||||||||6
1640774620000|2021-12-29 10:43:40|||||||||47
1640774660000|2021-12-29 10:44:20|||||||||8
1640774710000|2021-12-29 10:45:10|||||||||10
1640774720000|2021-12-29 10:45:20|||||||||1
1640774750000|2021-12-29 10:45:50|||||||||15
1640774760000|2021-12-29 10:46:00|||||||||8
1640774790000|2021-12-29 10:46:30|||||||||4
1640774810000|2021-12-29 10:46:50|||||||||11
1640774830000|2021-12-29 10:47:10|||||||||6
1640774840000|2021-12-29 10:47:20|||||||||9
1640774860000|2021-12-29 10:47:40|||||||||1
1640774900000|2021-12-29 10:48:20|||||||||5
1640774960000|2021-12-29 10:49:20|||||||||8
1640774980000|2021-12-29 10:49:40|||||||||24
1640774990000|2021-12-29 10:49:50|||||||||7
1640775000000|2021-12-29 10:50:00|||||||||5
1640775020000|2021-12-29 10:50:20|||||||||4
1640775040000|2021-12-29 10:50:40|||||||||14
1640775130000|2021-12-29 10:52:10|||||||||13
1640775200000|2021-12-29 10:53:20|||||||||4
1640775250000|2021-12-29 10:54:10|||||||||9
1640775290000|2021-12-29 10:54:50|||||||||6
1640775320000|2021-12-29 10:55:20|||||||||141
1640775330000|2021-12-29 10:55:30|||||||||2
1640775360000|2021-12-29 10:56:00|||||||||2
1640775390000|2021-12-29 10:56:30|||||||||1
1640775410000|2021-12-29 10:56:50|||||||||4
1640775420000|2021-12-29 10:57:00|||||||||5
1640775460000|2021-12-29 10:57:40|||||||||5
1640775490000|2021-12-29 10:58:10|||||||||68
1640775500000|2021-12-29 10:58:20|||||||||70
1640775530000|2021-12-29 10:58:50|||||||||48
1640775540000|2021-12-29 10:59:00|||||||||18
1640775600000|2021-12-29 11:00:00|||||||||34
1640775660000|2021-12-29 11:01:00|||||||||6
1640775670000|2021-12-29 11:01:10|||||||||12
1640775720000|2021-12-29 11:02:00|||||||||11
1640775770000|2021-12-29 11:02:50|||||||||39
1640775800000|2021-12-29 11:03:20|||||||||16
1640775870000|2021-12-29 11:04:30|||||||||10
1640775900000|2021-12-29 11:05:00|||||||||99
1640775930000|2021-12-29 11:05:30|||||||||5
1640775940000|2021-12-29 11:05:40|||||||||15
1640776020000|2021-12-29 11:07:00|||||||||6
1640776040000|2021-12-29 11:07:20|||||||||1
1640776050000|2021-12-29 11:07:30|||||||||5
1640776070000|2021-12-29 11:07:50|||||||||39
1640776130000|2021-12-29 11:08:50|||||||||12
1640776140000|2021-12-29 11:09:00|||||||||63
1640776190000|2021-12-29 11:09:50|||||||||5
1640776200000|2021-12-29 11:10:00|||||||||5
1640776210000|2021-12-29 11:10:10|||||||||3
1640776240000|2021-12-29 11:10:40|||||||||4
1640776270000|2021-12-29 11:11:10|||||||||6
1640776300000|2021-12-29 11:11:40|||||||||6
1640776340000|2021-12-29 11:12:20|||||||||6
1640776350000|2021-12-29 11:12:30|||||||||5
1640776410000|2021-12-29 11:13:30|||||||||4
1640776420000|2021-12-29 11:13:40|||||||||6
1640776440000|2021-12-29 11:14:00|||||||||22
1640776450000|2021-12-29 11:14:10|||||||||27
1640776490000|2021-12-29 11:14:50|||||||||5
1640776500000|2021-12-29 11:15:00|||||||||5
1640776550000|2021-12-29 11:15:50|||||||||11
1640776610000|2021-12-29 11:16:50|||||||||5
1640776630000|2021-12-29 11:17:10|||||||||4
1640776650000|2021-12-29 11:17:30|||||||||51
1640776660000|2021-12-29 11:17:40|||||||||4
1640776670000|2021-12-29 11:17:50|||||||||4
1640776680000|2021-12-29 11:18:00|||||||||52
1640776690000|2021-12-29 11:18:10|||||||||2
1640776700000|2021-12-29 11:18:20|||||||||1
1640776710000|2021-12-29 11:18:30|||||||||5
1640776730000|2021-12-29 11:18:50|||||||||4
1640776760000|2021-12-29 11:19:20|||||||||41
1640776780000|2021-12-29 11:19:40|||||||||16
1640776820000|2021-12-29 11:20:20|||||||||5
1640776860000|2021-12-29 11:21:00|||||||||5
1640776890000|2021-12-29 11:21:30|||||||||5
1640776920000|2021-12-29 11:22:00|||||||||6
1640776950000|2021-12-29 11:22:30|||||||||6
1640776980000|2021-12-29 11:23:00|||||||||4
1640777000000|2021-12-29 11:23:20|||||||||23
1640777070000|2021-12-29 11:24:30|||||||||17
1640777100000|2021-12-29 11:25:00|||||||||11
1640777110000|2021-12-29 11:25:10|||||||||37
1640777140000|2021-12-29 11:25:40|||||||||50
1640777170000|2021-12-29 11:26:10|||||||||285
1640777190000|2021-12-29 11:26:30|||||||||1
1640777200000|2021-12-29 11:26:40|||||||||1
1640777240000|2021-12-29 11:27:20|||||||||4
1640777270000|2021-12-29 11:27:50|||||||||6
1640777280000|2021-12-29 11:28:00|||||||||5
1640777350000|2021-12-29 11:29:10|||||||||10
1640777380000|2021-12-29 11:29:40|||||||||5
1640777410000|2021-12-29 11:30:10|||||||||6
1640777440000|2021-12-29 11:30:40|||||||||4
1640777460000|2021-12-29 11:31:00|||||||||128
1640777480000|2021-12-29 11:31:20|||||||||2
1640777500000|2021-12-29 11:31:40|||||||||2
1640777510000|2021-12-29 11:31:50|||||||||1
1640777520000|2021-12-29 11:32:00|||||||||1
1640777540000|2021-12-29 11:32:20|||||||||48
1640777560000|2021-12-29 11:32:40|||||||||70
1640777630000|2021-12-29 11:33:50|||||||||5
1640777640000|2021-12-29 11:34:00|||||||||34
1640777690000|2021-12-29 11:34:50|||||||||7
1640777710000|2021-12-29 11:35:10|||||||||5
1640777720000|2021-12-29 11:35:20|||||||||18
1640777750000|2021-12-29 11:35:50|||||||||10
1640777760000|2021-12-29 11:36:00|||||||||6
1640777770000|2021-12-29 11:36:10|||||||||6
1640777780000|2021-12-29 11:36:20|||||||||18
1640777810000|2021-12-29 11:36:50|||||||||6
1640777820000|2021-12-29 11:37:00|||||||||2
1640777830000|2021-12-29 11:37:10|||||||||7
1640777840000|2021-12-29 11:37:20|||||||||1
1640777860000|2021-12-29 11:37:40|||||||||9
1640777880000|2021-12-29 11:38:00|||||||||2
1640777890000|2021-12-29 11:38:10|||||||||7
1640777900000|2021-12-29 11:38:20|||||||||25
1640777940000|2021-12-29 11:39:00|||||||||1
1640777950000|2021-12-29 11:39:10|||||||||6
1640777960000|2021-12-29 11:39:20|||||||||1
1640777990000|2021-12-29 11:39:50|||||||||4
1640778010000|2021-12-29 11:40:10|||||||||59
1640778020000|2021-12-29 11:40:20|||||||||6
1640778040000|2021-12-29 11:40:40|||||||||5
1640778070000|2021-12-29 11:41:10|||||||||47
1640778100000|2021-12-29 11:41:40|||||||||12
1640778150000|2021-12-29 11:42:30|||||||||4
1640778170000|2021-12-29 11:42:50|||||||||13
1640778190000|2021-12-29 11:43:10|||||||||67
1640778200000|2021-12-29 11:43:20|||||||||6
1640778230000|2021-12-29 11:43:50|||||||||6
1640778240000|2021-12-29 11:44:00|||||||||33
1640778300000|2021-12-29 11:45:00|||||||||2
1640778340000|2021-12-29 11:45:40|||||||||80
1640778350000|2021-12-29 11:45:50|||||||||1
1640778360000|2021-12-29 11:46:00|||||||||5
1640778420000|2021-12-29 11:47:00|||||||||5
1640778450000|2021-12-29 11:47:30|||||||||25
1640778480000|2021-12-29 11:48:00|||||||||6
1640778490000|2021-12-29 11:48:10|||||||||47
1640778530000|2021-12-29 11:48:50|||||||||5
1640778560000|2021-12-29 11:49:20|||||||||4
1640778590000|2021-12-29 11:49:50|||||||||4
1640778600000|2021-12-29 11:50:00|||||||||22
1640778660000|2021-12-29 11:51:00|||||||||5
1640778680000|2021-12-29 11:51:20|||||||||8
1640778720000|2021-12-29 11:52:00|||||||||5
1640778740000|2021-12-29 11:52:20|||||||||5
1640778790000|2021-12-29 11:53:10|||||||||6
1640778800000|2021-12-29 11:53:20|||||||||6
1640778870000|2021-12-29 11:54:30|||||||||10
1640778910000|2021-12-29 11:55:10|||||||||6
1640778940000|2021-12-29 11:55:40|||||||||4
1640778970000|2021-12-29 11:56:10|||||||||6
1640778980000|2021-12-29 11:56:20|||||||||4
1640779010000|2021-12-29 11:56:50|||||||||65
1640779030000|2021-12-29 11:57:10|||||||||5
1640779040000|2021-12-29 11:57:20|||||||||6
1640779080000|2021-12-29 11:58:00|||||||||20
1640779100000|2021-12-29 11:58:20|||||||||4
1640779110000|2021-12-29 11:58:30|||||||||6
1640779150000|2021-12-29 11:59:10|||||||||6
1640779180000|2021-12-29 11:59:40|||||||||4
1640779190000|2021-12-29 11:59:50|||||||||23
1640779220000|2021-12-29 12:00:20|||||||||5
1640779230000|2021-12-29 12:00:30|||||||||4
1640779270000|2021-12-29 12:01:10|||||||||4
1640779290000|2021-12-29 12:01:30|||||||||6
1640779320000|2021-12-29 12:02:00|||||||||22
1640779330000|2021-12-29 12:02:10|||||||||6
1640779360000|2021-12-29 12:02:40|||||||||5
1640779390000|2021-12-29 12:03:10|||||||||6
1640779430000|2021-12-29 12:03:50|||||||||4
1640779440000|2021-12-29 12:04:00|||||||||5
1640779480000|2021-12-29 12:04:40|||||||||6
1640779500000|2021-12-29 12:05:00|||||||||5
1640779550000|2021-12-29 12:05:50|||||||||5
1640779560000|2021-12-29 12:06:00|||||||||7
1640779600000|2021-12-29 12:06:40|||||||||5
1640779610000|2021-12-29 12:06:50|||||||||12
1640779700000|2021-12-29 12:08:20|||||||||109
1640779710000|2021-12-29 12:08:30|||||||||5
1640779770000|2021-12-29 12:09:30|||||||||10
1640779810000|2021-12-29 12:10:10|||||||||5
1640779840000|2021-12-29 12:10:40|||||||||4
1640779870000|2021-12-29 12:11:10|||||||||6
1640779890000|2021-12-29 12:11:30|||||||||7
1640779940000|2021-12-29 12:12:20|||||||||108
1640779970000|2021-12-29 12:12:50|||||||||4
1640779980000|2021-12-29 12:13:00|||||||||1
1640779990000|2021-12-29 12:13:10|||||||||6
1640780010000|2021-12-29 12:13:30|||||||||5
1640780020000|2021-12-29 12:13:40|||||||||1
1640780050000|2021-12-29 12:14:10|||||||||1
1640780060000|2021-12-29 12:14:20|||||||||12
1640780130000|2021-12-29 12:15:30|||||||||12
1640780150000|2021-12-29 12:15:50|||||||||1
1640780190000|2021-12-29 12:16:30|||||||||4
1640780210000|2021-12-29 12:16:50|||||||||6
1640780240000|2021-12-29 12:17:20|||||||||4
1640780260000|2021-12-29 12:17:40|||||||||1
1640780290000|2021-12-29 12:18:10|||||||||10
1640780340000|2021-12-29 12:19:00|||||||||4
1640780350000|2021-12-29 12:19:10|||||||||5
1640780380000|2021-12-29 12:19:40|||||||||5
1640780410000|2021-12-29 12:20:10|||||||||4
1640780440000|2021-12-29 12:20:40|||||||||4
1640780460000|2021-12-29 12:21:00|||||||||6
1640780480000|2021-12-29 12:21:20|||||||||4
1640780520000|2021-12-29 12:22:00|||||||||5
1640780530000|2021-12-29 12:22:10|||||||||4
1640780580000|2021-12-29 12:23:00|||||||||10
1640780600000|2021-12-29 12:23:20|||||||||24
1640780620000|2021-12-29 12:23:40|||||||||6
1640780650000|2021-12-29 12:24:10|||||||||6
1640780660000|2021-12-29 12:24:20|||||||||84
1640780670000|2021-12-29 12:24:30|||||||||2
1640780690000|2021-12-29 12:24:50|||||||||5
1640780710000|2021-12-29 12:25:10|||||||||10
1640780720000|2021-12-29 12:25:20|||||||||1
1640780770000|2021-12-29 12:26:10|||||||||31
1640780830000|2021-12-29 12:27:10|||||||||1
1640780840000|2021-12-29 12:27:20|||||||||5
1640780880000|2021-12-29 12:28:00|||||||||15
1640780900000|2021-12-29 12:28:20|||||||||5
1640780910000|2021-12-29 12:28:30|||||||||16
1640780940000|2021-12-29 12:29:00|||||||||9
1640780950000|2021-12-29 12:29:10|||||||||1
1640780970000|2021-12-29 12:29:30|||||||||10
1640781050000|2021-12-29 12:30:50|||||||||6
1640781080000|2021-12-29 12:31:20|||||||||6
1640781130000|2021-12-29 12:32:10|||||||||4
1640781150000|2021-12-29 12:32:30|||||||||4
1640781160000|2021-12-29 12:32:40|||||||||4
1640781200000|2021-12-29 12:33:20|||||||||5
1640781210000|2021-12-29 12:33:30|||||||||5
1640781250000|2021-12-29 12:34:10|||||||||1
1640781260000|2021-12-29 12:34:20|||||||||5
1640781270000|2021-12-29 12:34:30|||||||||5
1640781320000|2021-12-29 12:35:20|||||||||10
1640781330000|2021-12-29 12:35:30|||||||||7
1640781370000|2021-12-29 12:36:10|||||||||4
1640781380000|2021-12-29 12:36:20|||||||||5
1640781420000|2021-12-29 12:37:00|||||||||4
1640781440000|2021-12-29 12:37:20|||||||||12
1640781470000|2021-12-29 12:37:50|||||||||4
1640781510000|2021-12-29 12:38:30|||||||||4
1640781520000|2021-12-29 12:38:40|||||||||33
1640781540000|2021-12-29 12:39:00|||||||||6
1640781570000|2021-12-29 12:39:30|||||||||7
1640781640000|2021-12-29 12:40:40|||||||||4
1640781680000|2021-12-29 12:41:20|||||||||13
1640781690000|2021-12-29 12:41:30|||||||||12
1640781720000|2021-12-29 12:42:00|||||||||10
1640781750000|2021-12-29 12:42:30|||||||||1
1640781800000|2021-12-29 12:43:20|||||||||5
1640781810000|2021-12-29 12:43:30|||||||||6
1640781870000|2021-12-29 12:44:30|||||||||12
1640781900000|2021-12-29 12:45:00|||||||||1
1640781920000|2021-12-29 12:45:20|||||||||73
1640781990000|2021-12-29 12:46:30|||||||||6
1640782000000|2021-12-29 12:46:40|||||||||5
1640782050000|2021-12-29 12:47:30|||||||||6
1640782070000|2021-12-29 12:47:50|||||||||4
1640782110000|2021-12-29 12:48:30|||||||||6
1640782120000|2021-12-29 12:48:40|||||||||47
1640782130000|2021-12-29 12:48:50|||||||||25
1640782190000|2021-12-29 12:49:50|||||||||11
1640782220000|2021-12-29 12:50:20|||||||||28
1640782230000|2021-12-29 12:50:30|||||||||147
1640782270000|2021-12-29 12:51:10|||||||||5
1640782300000|2021-12-29 12:51:40|||||||||5
1640782350000|2021-12-29 12:52:30|||||||||10
1640782400000|2021-12-29 12:53:20|||||||||6
1640782420000|2021-12-29 12:53:40|||||||||4
1640782430000|2021-12-29 12:53:50|||||||||52
1640782450000|2021-12-29 12:54:10|||||||||41
1640782520000|2021-12-29 12:55:20|||||||||6
1640782530000|2021-12-29 12:55:30|||||||||6
1640782590000|2021-12-29 12:56:30|||||||||6
1640782610000|2021-12-29 12:56:50|||||||||11
1640782620000|2021-12-29 12:57:00|||||||||13
1640782670000|2021-12-29 12:57:50|||||||||8
1640782690000|2021-12-29 12:58:10|||||||||1
1640782700000|2021-12-29 12:58:20|||||||||5
1640782750000|2021-12-29 12:59:10|||||||||5
1640782760000|2021-12-29 12:59:20|||||||||5
1640782790000|2021-12-29 12:59:50|||||||||1
1640782800000|2021-12-29 13:00:00|||||||||21
1640782810000|2021-12-29 13:00:10|||||||||8
1640782850000|2021-12-29 13:00:50|||||||||89
1640782870000|2021-12-29 13:01:10|||||||||10
1640782880000|2021-12-29 13:01:20|||||||||18
1640782920000|2021-12-29 13:02:00|||||||||4
1640782950000|2021-12-29 13:02:30|||||||||5
1640782970000|2021-12-29 13:02:50|||||||||5
1640783010000|2021-12-29 13:03:30|||||||||23
1640783090000|2021-12-29 13:04:50|||||||||5
1640783100000|2021-12-29 13:05:00|||||||||7
1640783110000|2021-12-29 13:05:10|||||||||2
1640783120000|2021-12-29 13:05:20|||||||||5
1640783150000|2021-12-29 13:05:50|||||||||5
1640783190000|2021-12-29 13:06:30|||||||||5
1640783200000|2021-12-29 13:06:40|||||||||6
1640783250000|2021-12-29 13:07:30|||||||||8
1640783260000|2021-12-29 13:07:40|||||||||4
1640783300000|2021-12-29 13:08:20|||||||||2
1640783310000|2021-12-29 13:08:30|||||||||11
1640783380000|2021-12-29 13:09:40|||||||||9
1640783420000|2021-12-29 13:10:20|||||||||6
1640783430000|2021-12-29 13:10:30|||||||||5
1640783490000|2021-12-29 13:11:30|||||||||30
1640783500000|2021-12-29 13:11:40|||||||||7
1640783510000|2021-12-29 13:11:50|||||||||2
1640783530000|2021-12-29 13:12:10|||||||||98
1640783540000|2021-12-29 13:12:20|||||||||2
1640783580000|2021-12-29 13:13:00|||||||||19
1640783590000|2021-12-29 13:13:10|||||||||1
1640783670000|2021-12-29 13:14:30|||||||||11
1640783730000|2021-12-29 13:15:30|||||||||1
1640783740000|2021-12-29 13:15:40|||||||||46
1640783780000|2021-12-29 13:16:20|||||||||4
1640783820000|2021-12-29 13:17:00|||||||||4
1640783830000|2021-12-29 13:17:10|||||||||30
1640783870000|2021-12-29 13:17:50|||||||||5
1640783880000|2021-12-29 13:18:00|||||||||6
1640783930000|2021-12-29 13:18:50|||||||||6
1640783950000|2021-12-29 13:19:10|||||||||13
1640783990000|2021-12-29 13:19:50|||||||||80
1640784000000|2021-12-29 13:20:00|||||||||4
1640784010000|2021-12-29 13:20:10|||||||||6
1640784040000|2021-12-29 13:20:40|||||||||49
1640784050000|2021-12-29 13:20:50|||||||||6
1640784090000|2021-12-29 13:21:30|||||||||61
1640784180000|2021-12-29 13:23:00|||||||||11
1640784190000|2021-12-29 13:23:10|||||||||58
1640784210000|2021-12-29 13:23:30|||||||||10
1640784300000|2021-12-29 13:25:00|||||||||119
1640784350000|2021-12-29 13:25:50|||||||||4
1640784360000|2021-12-29 13:26:00|||||||||207
1640784390000|2021-12-29 13:26:30|||||||||69
1640784400000|2021-12-29 13:26:40|||||||||7
1640784410000|2021-12-29 13:26:50|||||||||462
1640784430000|2021-12-29 13:27:10|||||||||23
1640784480000|2021-12-29 13:28:00|||||||||131
1640784520000|2021-12-29 13:28:40|||||||||5
1640784560000|2021-12-29 13:29:20|||||||||6
1640784580000|2021-12-29 13:29:40|||||||||37
1640784600000|2021-12-29 13:30:00|||||||||53
1640784640000|2021-12-29 13:30:40|||||||||95
1640784650000|2021-12-29 13:30:50|||||||||56
1640784720000|2021-12-29 13:32:00|||||||||42
1640784780000|2021-12-29 13:33:00|||||||||2
1640784800000|2021-12-29 13:33:20|||||||||4
1640784830000|2021-12-29 13:33:50|||||||||10
1640784840000|2021-12-29 13:34:00|||||||||12
1640784850000|2021-12-29 13:34:10|||||||||7
1640784920000|2021-12-29 13:35:20|||||||||35
1640784970000|2021-12-29 13:36:10|||||||||6
1640784990000|2021-12-29 13:36:30|||||||||29
1640785040000|2021-12-29 13:37:20|||||||||64
1640785050000|2021-12-29 13:37:30|||||||||6
1640785070000|2021-12-29 13:37:50|||||||||32
1640785100000|2021-12-29 13:38:20|||||||||36
1640785140000|2021-12-29 13:39:00|||||||||907
1640785200000|2021-12-29 13:40:00|||||||||22
1640785210000|2021-12-29 13:40:10|||||||||4
1640785260000|2021-12-29 13:41:00|||||||||266
1640785280000|2021-12-29 13:41:20|||||||||188
1640785290000|2021-12-29 13:41:30|||||||||131
1640785320000|2021-12-29 13:42:00|||||||||153
1640785350000|2021-12-29 13:42:30|||||||||5
1640785400000|2021-12-29 13:43:20|||||||||5
1640785410000|2021-12-29 13:43:30|||||||||425
1640785430000|2021-12-29 13:43:50|||||||||1
1640785510000|2021-12-29 13:45:10|||||||||1
1640785540000|2021-12-29 13:45:40|||||||||391
1640785570000|2021-12-29 13:46:10|||||||||6
1640785580000|2021-12-29 13:46:20|||||||||6
1640785590000|2021-12-29 13:46:30|||||||||5
1640785640000|2021-12-29 13:47:20|||||||||5
1640785650000|2021-12-29 13:47:30|||||||||18
1640785700000|2021-12-29 13:48:20|||||||||9
1640785730000|2021-12-29 13:48:50|||||||||32
1640785750000|2021-12-29 13:49:10|||||||||12
1640785800000|2021-12-29 13:50:00|||||||||6
1640785820000|2021-12-29 13:50:20|||||||||6
1640785830000|2021-12-29 13:50:30|||||||||20
1640785890000|2021-12-29 13:51:30|||||||||5
1640785920000|2021-12-29 13:52:00|||||||||4
1640785940000|2021-12-29 13:52:20|||||||||4
1640785950000|2021-12-29 13:52:30|||||||||5
1640785960000|2021-12-29 13:52:40|||||||||4
1640785980000|2021-12-29 13:53:00|||||||||6
1640785990000|2021-12-29 13:53:10|||||||||6
1640786000000|2021-12-29 13:53:20|||||||||4
1640786040000|2021-12-29 13:54:00|||||||||4
1640786070000|2021-12-29 13:54:30|||||||||10
1640786080000|2021-12-29 13:54:40|||||||||5
1640786110000|2021-12-29 13:55:10|||||||||2
1640786120000|2021-12-29 13:55:20|||||||||4
1640786140000|2021-12-29 13:55:40|||||||||4
1640786170000|2021-12-29 13:56:10|||||||||6
1640786180000|2021-12-29 13:56:20|||||||||4
1640786210000|2021-12-29 13:56:50|||||||||35
1640786230000|2021-12-29 13:57:10|||||||||32
1640786240000|2021-12-29 13:57:20|||||||||14
1640786300000|2021-12-29 13:58:20|||||||||6
1640786350000|2021-12-29 13:59:10|||||||||5
1640786380000|2021-12-29 13:59:40|||||||||4
1640786410000|2021-12-29 14:00:10|||||||||6
1640786430000|2021-12-29 14:00:30|||||||||4
1640786470000|2021-12-29 14:01:10|||||||||4
1640786480000|2021-12-29 14:01:20|||||||||4
1640786520000|2021-12-29 14:02:00|||||||||12
1640786550000|2021-12-29 14:02:30|||||||||5
1640786580000|2021-12-29 14:03:00|||||||||6
1640786600000|2021-12-29 14:03:20|||||||||5
1640786650000|2021-12-29 14:04:10|||||||||67
1640786660000|2021-12-29 14:04:20|||||||||5
1640786680000|2021-12-29 14:04:40|||||||||117
1640786700000|2021-12-29 14:05:00|||||||||62
1640786770000|2021-12-29 14:06:10|||||||||43
1640786830000|2021-12-29 14:07:10|||||||||5
1640786840000|2021-12-29 14:07:20|||||||||10
1640786860000|2021-12-29 14:07:40|||||||||40
1640786950000|2021-12-29 14:09:10|||||||||9
1640786960000|2021-12-29 14:09:20|||||||||10
1640786990000|2021-12-29 14:09:50|||||||||40
1640787020000|2021-12-29 14:10:20|||||||||1
1640787030000|2021-12-29 14:10:30|||||||||72
1640787040000|2021-12-29 14:10:40|||||||||10
1640787050000|2021-12-29 14:10:50|||||||||7
1640787070000|2021-12-29 14:11:10|||||||||5
1640787110000|2021-12-29 14:11:50|||||||||4
1640787130000|2021-12-29 14:12:10|||||||||5
1640787160000|2021-12-29 14:12:40|||||||||4
1640787170000|2021-12-29 14:12:50|||||||||1
1640787210000|2021-12-29 14:13:30|||||||||20
1640787220000|2021-12-29 14:13:40|||||||||7
1640787240000|2021-12-29 14:14:00|||||||||1
1640787250000|2021-12-29 14:14:10|||||||||5
1640787270000|2021-12-29 14:14:30|||||||||6
1640787310000|2021-12-29 14:15:10|||||||||6
1640787320000|2021-12-29 14:15:20|||||||||16
1640787340000|2021-12-29 14:15:40|||||||||105
1640787360000|2021-12-29 14:16:00|||||||||13
1640787390000|2021-12-29 14:16:30|||||||||5
1640787400000|2021-12-29 14:16:40|||||||||7
1640787420000|2021-12-29 14:17:00|||||||||2
1640787440000|2021-12-29 14:17:20|||||||||4
1640787480000|2021-12-29 14:18:00|||||||||10
1640787490000|2021-12-29 14:18:10|||||||||5
1640787510000|2021-12-29 14:18:30|||||||||7
1640787530000|2021-12-29 14:18:50|||||||||6
1640787550000|2021-12-29 14:19:10|||||||||4
1640787590000|2021-12-29 14:19:50|||||||||6
1640787600000|2021-12-29 14:20:00|||||||||7
1640787630000|2021-12-29 14:20:30|||||||||339
1640787640000|2021-12-29 14:20:40|||||||||190
1640787650000|2021-12-29 14:20:50|||||||||11
1640787660000|2021-12-29 14:21:00|||||||||120
1640787670000|2021-12-29 14:21:10|||||||||4
1640787690000|2021-12-29 14:21:30|||||||||7
1640787710000|2021-12-29 14:21:50|||||||||36
1640787750000|2021-12-29 14:22:30|||||||||4
1640787770000|2021-12-29 14:22:50|||||||||19
1640787820000|2021-12-29 14:23:40|||||||||4
1640787830000|2021-12-29 14:23:50|||||||||5
1640787840000|2021-12-29 14:24:00|||||||||33
1640787850000|2021-12-29 14:24:10|||||||||2
1640787870000|2021-12-29 14:24:30|||||||||4
1640787880000|2021-12-29 14:24:40|||||||||12
1640787900000|2021-12-29 14:25:00|||||||||55
1640787980000|2021-12-29 14:26:20|||||||||14
1640788030000|2021-12-29 14:27:10|||||||||15
1640788050000|2021-12-29 14:27:30|||||||||4
1640788060000|2021-12-29 14:27:40|||||||||9
1640788080000|2021-12-29 14:28:00|||||||||43
1640788090000|2021-12-29 14:28:10|||||||||32
1640788100000|2021-12-29 14:28:20|||||||||14
1640788110000|2021-12-29 14:28:30|||||||||12
1640788130000|2021-12-29 14:28:50|||||||||12
1640788140000|2021-12-29 14:29:00|||||||||5
1640788150000|2021-12-29 14:29:10|||||||||1
1640788170000|2021-12-29 14:29:30|||||||||8
1640788180000|2021-12-29 14:29:40|||||||||42
1640788200000|2021-12-29 14:30:00|||||||||88
1640788220000|2021-12-29 14:30:20|||||||||128
1640788230000|2021-12-29 14:30:30|||||||||38
1640788240000|2021-12-29 14:30:40|||||||||44
1640788250000|2021-12-29 14:30:50|||||||||85
1640788270000|2021-12-29 14:31:10|||||||||55
1640788280000|2021-12-29 14:31:20|||||||||40
1640788300000|2021-12-29 14:31:40|||||||||31
1640788310000|2021-12-29 14:31:50|||||||||1
1640788320000|2021-12-29 14:32:00|||||||||115
1640788330000|2021-12-29 14:32:10|||||||||137
1640788370000|2021-12-29 14:32:50|||||||||15
1640788390000|2021-12-29 14:33:10|||||||||4
1640788400000|2021-12-29 14:33:20|||||||||1
1640788410000|2021-12-29 14:33:30|||||||||4
1640788430000|2021-12-29 14:33:50|||||||||22
1640788440000|2021-12-29 14:34:00|||||||||9
1640788450000|2021-12-29 14:34:10|||||||||15
1640788470000|2021-12-29 14:34:30|||||||||73
1640788480000|2021-12-29 14:34:40|||||||||7
1640788490000|2021-12-29 14:34:50|||||||||9
1640788500000|2021-12-29 14:35:00|||||||||19
1640788510000|2021-12-29 14:35:10|||||||||10
1640788520000|2021-12-29 14:35:20|||||||||27
1640788530000|2021-12-29 14:35:30|||||||||8
1640788560000|2021-12-29 14:36:00|||||||||6
1640788570000|2021-12-29 14:36:10|||||||||129
1640788580000|2021-12-29 14:36:20|||||||||2
1640788620000|2021-12-29 14:37:00|||||||||13
1640788650000|2021-12-29 14:37:30|||||||||2
1640788660000|2021-12-29 14:37:40|||||||||7
1640788670000|2021-12-29 14:37:50|||||||||5
1640788690000|2021-12-29 14:38:10|||||||||5
1640788730000|2021-12-29 14:38:50|||||||||6
1640788740000|2021-12-29 14:39:00|||||||||18
1640788750000|2021-12-29 14:39:10|||||||||5
1640788780000|2021-12-29 14:39:40|||||||||20
1640788790000|2021-12-29 14:39:50|||||||||4
1640788800000|2021-12-29 14:40:00|||||||||5
1640788810000|2021-12-29 14:40:10|||||||||6
1640788840000|2021-12-29 14:40:40|||||||||6
1640788860000|2021-12-29 14:41:00|||||||||5
1640788880000|2021-12-29 14:41:20|||||||||4
1640788910000|2021-12-29 14:41:50|||||||||6
1640788920000|2021-12-29 14:42:00|||||||||55
1640788940000|2021-12-29 14:42:20|||||||||40
1640788950000|2021-12-29 14:42:30|||||||||32
1640789010000|2021-12-29 14:43:30|||||||||46
1640789070000|2021-12-29 14:44:30|||||||||43
1640789090000|2021-12-29 14:44:50|||||||||5
1640789130000|2021-12-29 14:45:30|||||||||4
1640789140000|2021-12-29 14:45:40|||||||||52
1640789210000|2021-12-29 14:46:50|||||||||33
1640789220000|2021-12-29 14:47:00|||||||||14
1640789230000|2021-12-29 14:47:10|||||||||6
1640789250000|2021-12-29 14:47:30|||||||||60
1640789270000|2021-12-29 14:47:50|||||||||167
1640789290000|2021-12-29 14:48:10|||||||||39
1640789300000|2021-12-29 14:48:20|||||||||11
1640789330000|2021-12-29 14:48:50|||||||||17
1640789340000|2021-12-29 14:49:00|||||||||7
1640789370000|2021-12-29 14:49:30|||||||||8
1640789380000|2021-12-29 14:49:40|||||||||5
1640789390000|2021-12-29 14:49:50|||||||||18
1640789400000|2021-12-29 14:50:00|||||||||37
1640789420000|2021-12-29 14:50:20|||||||||19
1640789440000|2021-12-29 14:50:40|||||||||1
1640789450000|2021-12-29 14:50:50|||||||||11
1640789460000|2021-12-29 14:51:00|||||||||15
1640789490000|2021-12-29 14:51:30|||||||||16
1640789520000|2021-12-29 14:52:00|||||||||9
1640789540000|2021-12-29 14:52:20|||||||||11
1640789560000|2021-12-29 14:52:40|||||||||6
1640789570000|2021-12-29 14:52:50|||||||||9
1640789580000|2021-12-29 14:53:00|||||||||26
1640789590000|2021-12-29 14:53:10|||||||||18
1640789620000|2021-12-29 14:53:40|||||||||2
1640789640000|2021-12-29 14:54:00|||||||||13
1640789650000|2021-12-29 14:54:10|||||||||8
1640789670000|2021-12-29 14:54:30|||||||||6
1640789690000|2021-12-29 14:54:50|||||||||20
1640789700000|2021-12-29 14:55:00|||||||||12
1640789710000|2021-12-29 14:55:10|||||||||2
1640789730000|2021-12-29 14:55:30|||||||||15
1640789740000|2021-12-29 14:55:40|||||||||7
1640789780000|2021-12-29 14:56:20|||||||||36
1640789810000|2021-12-29 14:56:50|||||||||435
1640789820000|2021-12-29 14:57:00|||||||||2
1640789830000|2021-12-29 14:57:10|||||||||3
1640789850000|2021-12-29 14:57:30|||||||||61
1640789860000|2021-12-29 14:57:40|||||||||14
1640789870000|2021-12-29 14:57:50|||||||||7
1640789880000|2021-12-29 14:58:00|||||||||60
1640789910000|2021-12-29 14:58:30|||||||||44
1640789940000|2021-12-29 14:59:00|||||||||68
1640789950000|2021-12-29 14:59:10|||||||||9
1640789960000|2021-12-29 14:59:20|||||||||5
1640789980000|2021-12-29 14:59:40|||||||||17
1640789990000|2021-12-29 14:59:50|||||||||1
1640790000000|2021-12-29 15:00:00|||||||||13
1640790010000|2021-12-29 15:00:10|||||||||5
1640790020000|2021-12-29 15:00:20|||||||||7
1640790030000|2021-12-29 15:00:30|||||||||5
1640790050000|2021-12-29 15:00:50|||||||||11
1640790070000|2021-12-29 15:01:10|||||||||12
1640790080000|2021-12-29 15:01:20|||||||||5
1640790100000|2021-12-29 15:01:40|||||||||31
1640790120000|2021-12-29 15:02:00|||||||||31
1640790140000|2021-12-29 15:02:20|||||||||5
1640790150000|2021-12-29 15:02:30|||||||||1
1640790160000|2021-12-29 15:02:40|||||||||14
1640790170000|2021-12-29 15:02:50|||||||||2
1640790180000|2021-12-29 15:03:00|||||||||20
1640790200000|2021-12-29 15:03:20|||||||||6
1640790210000|2021-12-29 15:03:30|||||||||10
1640790220000|2021-12-29 15:03:40|||||||||136
1640790230000|2021-12-29 15:03:50|||||||||1
1640790270000|2021-12-29 15:04:30|||||||||462
1640790280000|2021-12-29 15:04:40|||||||||25
1640790300000|2021-12-29 15:05:00|||||||||15
1640790320000|2021-12-29 15:05:20|||||||||7
1640790350000|2021-12-29 15:05:50|||||||||6
1640790360000|2021-12-29 15:06:00|||||||||21
1640790420000|2021-12-29 15:07:00|||||||||6
1640790430000|2021-12-29 15:07:10|||||||||25
1640790510000|2021-12-29 15:08:30|||||||||27
1640790520000|2021-12-29 15:08:40|||||||||5
1640790540000|2021-12-29 15:09:00|||||||||5
1640790550000|2021-12-29 15:09:10|||||||||10
1640790570000|2021-12-29 15:09:30|||||||||41
1640790580000|2021-12-29 15:09:40|||||||||14
1640790590000|2021-12-29 15:09:50|||||||||40
1640790600000|2021-12-29 15:10:00|||||||||4
1640790610000|2021-12-29 15:10:10|||||||||3
1640790640000|2021-12-29 15:10:40|||||||||63
1640790660000|2021-12-29 15:11:00|||||||||5
1640790690000|2021-12-29 15:11:30|||||||||9
1640790720000|2021-12-29 15:12:00|||||||||4
1640790730000|2021-12-29 15:12:10|||||||||8
1640790740000|2021-12-29 15:12:20|||||||||13
1640790750000|2021-12-29 15:12:30|||||||||2
1640790770000|2021-12-29 15:12:50|||||||||113
1640790780000|2021-12-29 15:13:00|||||||||50
1640790800000|2021-12-29 15:13:20|||||||||25
1640790810000|2021-12-29 15:13:30|||||||||6
1640790840000|2021-12-29 15:14:00|||||||||20
1640790860000|2021-12-29 15:14:20|||||||||2
1640790870000|2021-12-29 15:14:30|||||||||5
1640790880000|2021-12-29 15:14:40|||||||||22
1640790890000|2021-12-29 15:14:50|||||||||2
1640790900000|2021-12-29 15:15:00|||||||||25
1640790920000|2021-12-29 15:15:20|||||||||9
1640790940000|2021-12-29 15:15:40|||||||||5
1640790960000|2021-12-29 15:16:00|||||||||81
1640790980000|2021-12-29 15:16:20|||||||||269
1640790990000|2021-12-29 15:16:30|||||||||290
1640791020000|2021-12-29 15:17:00|||||||||4
1640791030000|2021-12-29 15:17:10|||||||||11
1640791060000|2021-12-29 15:17:40|||||||||29
1640791070000|2021-12-29 15:17:50|||||||||16
1640791080000|2021-12-29 15:18:00|||||||||9
1640791090000|2021-12-29 15:18:10|||||||||47
1640791100000|2021-12-29 15:18:20|||||||||21
1640791110000|2021-12-29 15:18:30|||||||||4
1640791120000|2021-12-29 15:18:40|||||||||2
1640791140000|2021-12-29 15:19:00|||||||||26
1640791160000|2021-12-29 15:19:20|||||||||8
1640791220000|2021-12-29 15:20:20|||||||||4
1640791230000|2021-12-29 15:20:30|||||||||1
1640791250000|2021-12-29 15:20:50|||||||||4
1640791260000|2021-12-29 15:21:00|||||||||20
1640791280000|2021-12-29 15:21:20|||||||||13
1640791300000|2021-12-29 15:21:40|||||||||6
1640791310000|2021-12-29 15:21:50|||||||||3
1640791320000|2021-12-29 15:22:00|||||||||5
1640791340000|2021-12-29 15:22:20|||||||||18
1640791350000|2021-12-29 15:22:30|||||||||9
1640791360000|2021-12-29 15:22:40|||||||||17
1640791370000|2021-12-29 15:22:50|||||||||9
1640791440000|2021-12-29 15:24:00|||||||||27
1640791460000|2021-12-29 15:24:20|||||||||5
1640791470000|2021-12-29 15:24:30|||||||||12
1640791500000|2021-12-29 15:25:00|||||||||42
1640791520000|2021-12-29 15:25:20|||||||||8
1640791560000|2021-12-29 15:26:00|||||||||31
1640791570000|2021-12-29 15:26:10|||||||||9
1640791620000|2021-12-29 15:27:00|||||||||35
1640791630000|2021-12-29 15:27:10|||||||||16
1640791660000|2021-12-29 15:27:40|||||||||16
1640791670000|2021-12-29 15:27:50|||||||||2
1640791680000|2021-12-29 15:28:00|||||||||7
1640791700000|2021-12-29 15:28:20|||||||||2
1640791720000|2021-12-29 15:28:40|||||||||14
1640791740000|2021-12-29 15:29:00|||||||||10
1640791750000|2021-12-29 15:29:10|||||||||42
1640791780000|2021-12-29 15:29:40|||||||||301
1640791800000|2021-12-29 15:30:00|||||||||6
1640791820000|2021-12-29 15:30:20|||||||||29
1640791830000|2021-12-29 15:30:30|||||||||122
1640791850000|2021-12-29 15:30:50|||||||||10
1640791860000|2021-12-29 15:31:00|||||||||12
1640791940000|2021-12-29 15:32:20|||||||||5
1640791950000|2021-12-29 15:32:30|||||||||31
1640791980000|2021-12-29 15:33:00|||||||||105
1640792010000|2021-12-29 15:33:30|||||||||31
1640792050000|2021-12-29 15:34:10|||||||||5
1640792060000|2021-12-29 15:34:20|||||||||6
1640792070000|2021-12-29 15:34:30|||||||||34
1640792090000|2021-12-29 15:34:50|||||||||4
1640792100000|2021-12-29 15:35:00|||||||||1
1640792110000|2021-12-29 15:35:10|||||||||15
1640792130000|2021-12-29 15:35:30|||||||||11
1640792150000|2021-12-29 15:35:50|||||||||30
1640792160000|2021-12-29 15:36:00|||||||||5
1640792180000|2021-12-29 15:36:20|||||||||38
1640792190000|2021-12-29 15:36:30|||||||||4
1640792230000|2021-12-29 15:37:10|||||||||5
1640792240000|2021-12-29 15:37:20|||||||||12
1640792250000|2021-12-29 15:37:30|||||||||1
1640792260000|2021-12-29 15:37:40|||||||||42
1640792270000|2021-12-29 15:37:50|||||||||9
1640792280000|2021-12-29 15:38:00|||||||||108
1640792290000|2021-12-29 15:38:10|||||||||2
1640792300000|2021-12-29 15:38:20|||||||||50
1640792340000|2021-12-29 15:39:00|||||||||18
1640792350000|2021-12-29 15:39:10|||||||||6
1640792360000|2021-12-29 15:39:20|||||||||7
1640792400000|2021-12-29 15:40:00|||||||||4
1640792430000|2021-12-29 15:40:30|||||||||12
1640792440000|2021-12-29 15:40:40|||||||||4
1640792460000|2021-12-29 15:41:00|||||||||16
1640792490000|2021-12-29 15:41:30|||||||||15
1640792500000|2021-12-29 15:41:40|||||||||12
1640792520000|2021-12-29 15:42:00|||||||||5
1640792550000|2021-12-29 15:42:30|||||||||1
1640792580000|2021-12-29 15:43:00|||||||||5
1640792590000|2021-12-29 15:43:10|||||||||7
1640792600000|2021-12-29 15:43:20|||||||||6
1640792620000|2021-12-29 15:43:40|||||||||10
1640792640000|2021-12-29 15:44:00|||||||||22
1640792650000|2021-12-29 15:44:10|||||||||6
1640792700000|2021-12-29 15:45:00|||||||||10
1640792740000|2021-12-29 15:45:40|||||||||59
1640792750000|2021-12-29 15:45:50|||||||||8
1640792760000|2021-12-29 15:46:00|||||||||7
1640792770000|2021-12-29 15:46:10|||||||||4
1640792790000|2021-12-29 15:46:30|||||||||25
1640792800000|2021-12-29 15:46:40|||||||||126
1640792850000|2021-12-29 15:47:30|||||||||5
1640792860000|2021-12-29 15:47:40|||||||||55
1640792900000|2021-12-29 15:48:20|||||||||1
1640792910000|2021-12-29 15:48:30|||||||||9
1640792950000|2021-12-29 15:49:10|||||||||4
1640792960000|2021-12-29 15:49:20|||||||||77
1640792980000|2021-12-29 15:49:40|||||||||6
1640793000000|2021-12-29 15:50:00|||||||||21
1640793010000|2021-12-29 15:50:10|||||||||8
1640793030000|2021-12-29 15:50:30|||||||||90
1640793040000|2021-12-29 15:50:40|||||||||18
1640793050000|2021-12-29 15:50:50|||||||||3
1640793060000|2021-12-29 15:51:00|||||||||33
1640793070000|2021-12-29 15:51:10|||||||||25
1640793080000|2021-12-29 15:51:20|||||||||36
1640793090000|2021-12-29 15:51:30|||||||||5
1640793100000|2021-12-29 15:51:40|||||||||5
1640793110000|2021-12-29 15:51:50|||||||||5
1640793120000|2021-12-29 15:52:00|||||||||10
1640793140000|2021-12-29 15:52:20|||||||||29
1640793180000|2021-12-29 15:53:00|||||||||5
1640793190000|2021-12-29 15:53:10|||||||||2
1640793200000|2021-12-29 15:53:20|||||||||2
1640793210000|2021-12-29 15:53:30|||||||||12
1640793230000|2021-12-29 15:53:50|||||||||12
1640793240000|2021-12-29 15:54:00|||||||||8
1640793280000|2021-12-29 15:54:40|||||||||2
1640793290000|2021-12-29 15:54:50|||||||||12
1640793320000|2021-12-29 15:55:20|||||||||11
1640793330000|2021-12-29 15:55:30|||||||||97
1640793340000|2021-12-29 15:55:40|||||||||25
1640793350000|2021-12-29 15:55:50|||||||||46
1640793360000|2021-12-29 15:56:00|||||||||63
1640793370000|2021-12-29 15:56:10|||||||||15
1640793380000|2021-12-29 15:56:20|||||||||1
1640793390000|2021-12-29 15:56:30|||||||||3
1640793400000|2021-12-29 15:56:40|||||||||6
1640793410000|2021-12-29 15:56:50|||||||||7
1640793420000|2021-12-29 15:57:00|||||||||25
1640793430000|2021-12-29 15:57:10|||||||||9
1640793440000|2021-12-29 15:57:20|||||||||5
1640793450000|2021-12-29 15:57:30|||||||||10
1640793460000|2021-12-29 15:57:40|||||||||4
1640793470000|2021-12-29 15:57:50|||||||||8
1640793480000|2021-12-29 15:58:00|||||||||10
1640793490000|2021-12-29 15:58:10|||||||||6
1640793500000|2021-12-29 15:58:20|||||||||9
1640793510000|2021-12-29 15:58:30|||||||||5
1640793520000|2021-12-29 15:58:40|||||||||11
1640793530000|2021-12-29 15:58:50|||||||||22
1640793540000|2021-12-29 15:59:00|||||||||27
1640793550000|2021-12-29 15:59:10|||||||||25
1640793560000|2021-12-29 15:59:20|||||||||22
1640793570000|2021-12-29 15:59:30|||||||||2
1640793580000|2021-12-29 15:59:40|||||||||19
1640793590000|2021-12-29 15:59:50|||||||||19
1640793600000|2021-12-29 16:00:00|||||||||18
1640793610000|2021-12-29 16:00:10|||||||||25
1640793620000|2021-12-29 16:00:20|||||||||45
1640793640000|2021-12-29 16:00:40|||||||||19
1640793650000|2021-12-29 16:00:50|||||||||10
1640793660000|2021-12-29 16:01:00|||||||||39
1640793740000|2021-12-29 16:02:20|||||||||24
1640793770000|2021-12-29 16:02:50|||||||||9
1640793790000|2021-12-29 16:03:10|||||||||70
1640793820000|2021-12-29 16:03:40|||||||||73
1640793840000|2021-12-29 16:04:00|||||||||30
1640793860000|2021-12-29 16:04:20|||||||||502
1640793870000|2021-12-29 16:04:30|||||||||1
1640793880000|2021-12-29 16:04:40|||||||||222
1640793890000|2021-12-29 16:04:50|||||||||500
1640793910000|2021-12-29 16:05:10|||||||||138
1640793930000|2021-12-29 16:05:30|||||||||112
1640793940000|2021-12-29 16:05:40|||||||||4
1640793960000|2021-12-29 16:06:00|||||||||14
1640793990000|2021-12-29 16:06:30|||||||||25
1640794000000|2021-12-29 16:06:40|||||||||6
1640794020000|2021-12-29 16:07:00|||||||||8
1640794040000|2021-12-29 16:07:20|||||||||1
1640794060000|2021-12-29 16:07:40|||||||||1
1640794070000|2021-12-29 16:07:50|||||||||4
1640794090000|2021-12-29 16:08:10|||||||||1
1640794100000|2021-12-29 16:08:20|||||||||4
1640794110000|2021-12-29 16:08:30|||||||||6
1640794130000|2021-12-29 16:08:50|||||||||1
1640794150000|2021-12-29 16:09:10|||||||||5
1640794160000|2021-12-29 16:09:20|||||||||1
1640794180000|2021-12-29 16:09:40|||||||||5
1640794200000|2021-12-29 16:10:00|||||||||15
1640794210000|2021-12-29 16:10:10|||||||||1
1640794220000|2021-12-29 16:10:20|||||||||15
1640794230000|2021-12-29 16:10:30|||||||||1
1640794260000|2021-12-29 16:11:00|||||||||4
1640794270000|2021-12-29 16:11:10|||||||||6
1640794290000|2021-12-29 16:11:30|||||||||4
1640794310000|2021-12-29 16:11:50|||||||||94
1640794320000|2021-12-29 16:12:00|||||||||17
1640794330000|2021-12-29 16:12:10|||||||||35
1640794340000|2021-12-29 16:12:20|||||||||13
1640794350000|2021-12-29 16:12:30|||||||||10
1640794370000|2021-12-29 16:12:50|||||||||41
1640794450000|2021-12-29 16:14:10|||||||||12
1640794500000|2021-12-29 16:15:00|||||||||25
1640794510000|2021-12-29 16:15:10|||||||||5
1640794520000|2021-12-29 16:15:20|||||||||6
1640794570000|2021-12-29 16:16:10|||||||||6
1640794600000|2021-12-29 16:16:40|||||||||5
1640794610000|2021-12-29 16:16:50|||||||||51
1640794620000|2021-12-29 16:17:00|||||||||19
1640794660000|2021-12-29 16:17:40|||||||||22
1640794680000|2021-12-29 16:18:00|||||||||4
1640794710000|2021-12-29 16:18:30|||||||||7
1640794720000|2021-12-29 16:18:40|||||||||4
1640794740000|2021-12-29 16:19:00|||||||||15
1640794750000|2021-12-29 16:19:10|||||||||65
1640794760000|2021-12-29 16:19:20|||||||||6
1640794770000|2021-12-29 16:19:30|||||||||4
1640794790000|2021-12-29 16:19:50|||||||||237
1640794800000|2021-12-29 16:20:00|||||||||138
1640794810000|2021-12-29 16:20:10|||||||||37
1640794860000|2021-12-29 16:21:00|||||||||36
1640794870000|2021-12-29 16:21:10|||||||||16
1640794930000|2021-12-29 16:22:10|||||||||6
1640794940000|2021-12-29 16:22:20|||||||||5
1640794950000|2021-12-29 16:22:30|||||||||7
1640794960000|2021-12-29 16:22:40|||||||||180
1640794970000|2021-12-29 16:22:50|||||||||14
1640794980000|2021-12-29 16:23:00|||||||||5
1640795000000|2021-12-29 16:23:20|||||||||10
1640795020000|2021-12-29 16:23:40|||||||||75
1640795060000|2021-12-29 16:24:20|||||||||4
1640795080000|2021-12-29 16:24:40|||||||||4
1640795090000|2021-12-29 16:24:50|||||||||217
1640795100000|2021-12-29 16:25:00|||||||||61
1640795110000|2021-12-29 16:25:10|||||||||50
1640795130000|2021-12-29 16:25:30|||||||||4
1640795160000|2021-12-29 16:26:00|||||||||166
1640795170000|2021-12-29 16:26:10|||||||||2
1640795180000|2021-12-29 16:26:20|||||||||4
1640795190000|2021-12-29 16:26:30|||||||||10
1640795200000|2021-12-29 16:26:40|||||||||14
1640795220000|2021-12-29 16:27:00|||||||||6
1640795230000|2021-12-29 16:27:10|||||||||5
1640795250000|2021-12-29 16:27:30|||||||||5
1640795280000|2021-12-29 16:28:00|||||||||6
1640795290000|2021-12-29 16:28:10|||||||||37
1640795300000|2021-12-29 16:28:20|||||||||4
1640795320000|2021-12-29 16:28:40|||||||||5
1640795330000|2021-12-29 16:28:50|||||||||69
1640795340000|2021-12-29 16:29:00|||||||||6
1640795350000|2021-12-29 16:29:10|||||||||120
1640795360000|2021-12-29 16:29:20|||||||||1
1640795370000|2021-12-29 16:29:30|||||||||1
1640795380000|2021-12-29 16:29:40|||||||||137
1640795390000|2021-12-29 16:29:50|||||||||15
1640795400000|2021-12-29 16:30:00|||||||||21
1640795420000|2021-12-29 16:30:20|||||||||2
1640795470000|2021-12-29 16:31:10|||||||||28
1640795510000|2021-12-29 16:31:50|||||||||371
1640795520000|2021-12-29 16:32:00|||||||||200
1640795530000|2021-12-29 16:32:10|||||||||300
1640795540000|2021-12-29 16:32:20|||||||||200
1640795560000|2021-12-29 16:32:40|||||||||107
1640795590000|2021-12-29 16:33:10|||||||||55
1640795600000|2021-12-29 16:33:20|||||||||5
1640795610000|2021-12-29 16:33:30|||||||||15
1640795630000|2021-12-29 16:33:50|||||||||309
1640795640000|2021-12-29 16:34:00|||||||||737
1640795650000|2021-12-29 16:34:10|||||||||8
1640795680000|2021-12-29 16:34:40|||||||||17
1640795690000|2021-12-29 16:34:50|||||||||19
1640795730000|2021-12-29 16:35:30|||||||||12
1640795740000|2021-12-29 16:35:40|||||||||490
1640795770000|2021-12-29 16:36:10|||||||||15
1640795830000|2021-12-29 16:37:10|||||||||100
1640795850000|2021-12-29 16:37:30|||||||||31
1640795860000|2021-12-29 16:37:40|||||||||12
1640795920000|2021-12-29 16:38:40|||||||||7
1640795940000|2021-12-29 16:39:00|||||||||21
1640796070000|2021-12-29 16:41:10|||||||||14
1640796210000|2021-12-29 16:43:30|||||||||17
1640796300000|2021-12-29 16:45:00|||||||||7
1640796310000|2021-12-29 16:45:10|||||||||7
1640796340000|2021-12-29 16:45:40|||||||||16
1640796400000|2021-12-29 16:46:40|||||||||12
1640796940000|2021-12-29 16:55:40|||||||||10
1640797040000|2021-12-29 16:57:20|||||||||12
1640797150000|2021-12-29 16:59:10|||||||||151
1640797190000|2021-12-29 16:59:50|||||||||17
1640797380000|2021-12-29 17:03:00|||||||||1
1640797450000|2021-12-29 17:04:10|||||||||31
1640797460000|2021-12-29 17:04:20|||||||||185
1640797510000|2021-12-29 17:05:10|||||||||15
1640797520000|2021-12-29 17:05:20|||||||||7
1640797530000|2021-12-29 17:05:30|||||||||8
1640797560000|2021-12-29 17:06:00|||||||||5
1640797670000|2021-12-29 17:07:50|||||||||37
1640797900000|2021-12-29 17:11:40|||||||||60
1640798090000|2021-12-29 17:14:50|||||||||1
1640798210000|2021-12-29 17:16:50|||||||||3700
1640798290000|2021-12-29 17:18:10|||||||||101
1640798340000|2021-12-29 17:19:00|||||||||12
1640800000000|2021-12-29 17:46:40|||||||||1
1640800120000|2021-12-29 17:48:40|||||||||16
1640800150000|2021-12-29 17:49:10|||||||||14
1640800440000|2021-12-29 17:54:00|||||||||7
1640800540000|2021-12-29 17:55:40|||||||||6
1640800890000|2021-12-29 18:01:30|||||||||91
1640800930000|2021-12-29 18:02:10|||||||||33
1640800940000|2021-12-29 18:02:20|||||||||2
1640801020000|2021-12-29 18:03:40|||||||||2
1640801340000|2021-12-29 18:09:00|||||||||5
1640801380000|2021-12-29 18:09:40|||||||||6
1640801590000|2021-12-29 18:13:10|||||||||1
1640801620000|2021-12-29 18:13:40|||||||||2
1640801740000|2021-12-29 18:15:40|||||||||2
1640802830000|2021-12-29 18:33:50|||||||||115
1640803010000|2021-12-29 18:36:50|||||||||2
1640806210000|2021-12-29 19:30:10|||||||||13
1640806230000|2021-12-29 19:30:30|||||||||22
1640806240000|2021-12-29 19:30:40|||||||||6
1640806600000|2021-12-29 19:36:40|||||||||10
1640806880000|2021-12-29 19:41:20|||||||||14
1640807190000|2021-12-29 19:46:30|||||||||2
1640807310000|2021-12-29 19:48:30|||||||||1
1640807420000|2021-12-29 19:50:20|||||||||1
1640807520000|2021-12-29 19:52:00|||||||||16
1640807530000|2021-12-29 19:52:10|||||||||7
1640807700000|2021-12-29 19:55:00|||||||||1
1640807720000|2021-12-29 19:55:20|||||||||1
1640807730000|2021-12-29 19:55:30|||||||||2
1640807800000|2021-12-29 19:56:40|||||||||3
1640807840000|2021-12-29 19:57:20|||||||||3
1640808320000|2021-12-29 20:05:20|||||||||17
1640808330000|2021-12-29 20:05:30|||||||||7
1640808480000|2021-12-29 20:08:00|||||||||2
1640808490000|2021-12-29 20:08:10|||||||||11
1640809210000|2021-12-29 20:20:10|||||||||19
1640809240000|2021-12-29 20:20:40|||||||||210
1640809250000|2021-12-29 20:20:50|||||||||20
1640810110000|2021-12-29 20:35:10|||||||||7
1640810190000|2021-12-29 20:36:30|||||||||3
1640810280000|2021-12-29 20:38:00|||||||||4
1640810440000|2021-12-29 20:40:40|||||||||1
1640810750000|2021-12-29 20:45:50|||||||||2
1640811000000|2021-12-29 20:50:00|||||||||16
1640811060000|2021-12-29 20:51:00|||||||||4
1640811070000|2021-12-29 20:51:10|||||||||1
1640811100000|2021-12-29 20:51:40|||||||||1
1640811140000|2021-12-29 20:52:20|||||||||7
1640811250000|2021-12-29 20:54:10|||||||||40
1640811290000|2021-12-29 20:54:50|||||||||13
1640811300000|2021-12-29 20:55:00|||||||||22
1640811310000|2021-12-29 20:55:10|||||||||15
1640811360000|2021-12-29 20:56:00|||||||||150
1640811390000|2021-12-29 20:56:30|||||||||3
1640811420000|2021-12-29 20:57:00|||||||||1
1640811440000|2021-12-29 20:57:20|||||||||1
1640811500000|2021-12-29 20:58:20|||||||||19
1640811530000|2021-12-29 20:58:50|||||||||25
1640811540000|2021-12-29 20:59:00|||||||||57
1640811560000|2021-12-29 20:59:20|||||||||20
1640811570000|2021-12-29 20:59:30|||||||||1
1640811590000|2021-12-29 20:59:50|||||||||10
1640847660000|2021-12-30 07:01:00|||||||||8
1640847750000|2021-12-30 07:02:30|||||||||2
1640847980000|2021-12-30 07:06:20|||||||||4
1640848020000|2021-12-30 07:07:00|||||||||5
1640848050000|2021-12-30 07:07:30|||||||||1
1640848070000|2021-12-30 07:07:50|||||||||38
1640848180000|2021-12-30 07:09:40|||||||||18
1640848800000|2021-12-30 07:20:00|||||||||4
1640849050000|2021-12-30 07:24:10|||||||||12
1640849190000|2021-12-30 07:26:30|||||||||7
1640849230000|2021-12-30 07:27:10|||||||||7
1640849450000|2021-12-30 07:30:50|||||||||5
1640849510000|2021-12-30 07:31:50|||||||||8
1640849660000|2021-12-30 07:34:20|||||||||87
1640849680000|2021-12-30 07:34:40|||||||||5
1640849770000|2021-12-30 07:36:10|||||||||18
1640849840000|2021-12-30 07:37:20|||||||||105
1640849960000|2021-12-30 07:39:20|||||||||16
1640851000000|2021-12-30 07:56:40|||||||||68
1640851010000|2021-12-30 07:56:50|||||||||20
1640851030000|2021-12-30 07:57:10|||||||||336
1640851040000|2021-12-30 07:57:20|||||||||10
1640851100000|2021-12-30 07:58:20|||||||||7
1640851130000|2021-12-30 07:58:50|||||||||11
1640851140000|2021-12-30 07:59:00|||||||||7
1640851160000|2021-12-30 07:59:20|||||||||57
1640851170000|2021-12-30 07:59:30|||||||||97
1640851180000|2021-12-30 07:59:40|||||||||14
1640851200000|2021-12-30 08:00:00|||||||||268
1640851210000|2021-12-30 08:00:10|||||||||59
1640851220000|2021-12-30 08:00:20|||||||||366
1640851230000|2021-12-30 08:00:30|||||||||149
1640851250000|2021-12-30 08:00:50|||||||||8
1640851260000|2021-12-30 08:01:00|||||||||11
1640851270000|2021-12-30 08:01:10|||||||||17
1640851290000|2021-12-30 08:01:30|||||||||54
1640851300000|2021-12-30 08:01:40|||||||||25
1640851430000|2021-12-30 08:03:50|||||||||61
1640851470000|2021-12-30 08:04:30|||||||||49
1640851480000|2021-12-30 08:04:40|||||||||19
1640851490000|2021-12-30 08:04:50|||||||||14
1640851500000|2021-12-30 08:05:00|||||||||55
1640851510000|2021-12-30 08:05:10|||||||||208
1640851520000|2021-12-30 08:05:20|||||||||45
1640851530000|2021-12-30 08:05:30|||||||||47
1640851540000|2021-12-30 08:05:40|||||||||81
1640851550000|2021-12-30 08:05:50|||||||||134
1640851560000|2021-12-30 08:06:00|||||||||18
1640851600000|2021-12-30 08:06:40|||||||||35
1640851630000|2021-12-30 08:07:10|||||||||13
1640851640000|2021-12-30 08:07:20|||||||||14
1640851740000|2021-12-30 08:09:00|||||||||19
1640851750000|2021-12-30 08:09:10|||||||||2
1640851760000|2021-12-30 08:09:20|||||||||15
1640851770000|2021-12-30 08:09:30|||||||||2
1640851780000|2021-12-30 08:09:40|||||||||1
1640851800000|2021-12-30 08:10:00|||||||||13
1640851810000|2021-12-30 08:10:10|||||||||21
1640851820000|2021-12-30 08:10:20|||||||||17
1640851840000|2021-12-30 08:10:40|||||||||4
1640851850000|2021-12-30 08:10:50|||||||||5
1640851870000|2021-12-30 08:11:10|||||||||34
1640851900000|2021-12-30 08:11:40|||||||||11
1640851910000|2021-12-30 08:11:50|||||||||8
1640851920000|2021-12-30 08:12:00|||||||||8
1640851970000|2021-12-30 08:12:50|||||||||97
1640852020000|2021-12-30 08:13:40|||||||||50
1640852050000|2021-12-30 08:14:10|||||||||27
1640852080000|2021-12-30 08:14:40|||||||||66
1640852120000|2021-12-30 08:15:20|||||||||208
1640852140000|2021-12-30 08:15:40|||||||||40
1640852180000|2021-12-30 08:16:20|||||||||133
1640852190000|2021-12-30 08:16:30|||||||||50
1640852240000|2021-12-30 08:17:20|||||||||66
1640852290000|2021-12-30 08:18:10|||||||||10
1640852320000|2021-12-30 08:18:40|||||||||10
1640852330000|2021-12-30 08:18:50|||||||||18
1640852350000|2021-12-30 08:19:10|||||||||23
1640852370000|2021-12-30 08:19:30|||||||||27
1640852380000|2021-12-30 08:19:40|||||||||154
1640852420000|2021-12-30 08:20:20|||||||||26
1640852440000|2021-12-30 08:20:40|||||||||39
1640852450000|2021-12-30 08:20:50|||||||||85
1640852470000|2021-12-30 08:21:10|||||||||9
1640852520000|2021-12-30 08:22:00|||||||||4
1640852540000|2021-12-30 08:22:20|||||||||47
1640852550000|2021-12-30 08:22:30|||||||||38
1640852650000|2021-12-30 08:24:10|||||||||119
1640852720000|2021-12-30 08:25:20|||||||||141
1640852730000|2021-12-30 08:25:30|||||||||124
1640852800000|2021-12-30 08:26:40|||||||||46
1640852810000|2021-12-30 08:26:50|||||||||7
1640852860000|2021-12-30 08:27:40|||||||||11
1640852880000|2021-12-30 08:28:00|||||||||160
1640852920000|2021-12-30 08:28:40|||||||||107
1640852940000|2021-12-30 08:29:00|||||||||23
1640852950000|2021-12-30 08:29:10|||||||||51
1640852960000|2021-12-30 08:29:20|||||||||130
1640852970000|2021-12-30 08:29:30|||||||||104
1640852990000|2021-12-30 08:29:50|||||||||70
1640853020000|2021-12-30 08:30:20|||||||||61
1640853030000|2021-12-30 08:30:30|||||||||50
1640853050000|2021-12-30 08:30:50|||||||||102
1640853060000|2021-12-30 08:31:00|||||||||9
1640853080000|2021-12-30 08:31:20|||||||||6
1640853090000|2021-12-30 08:31:30|||||||||24
1640853100000|2021-12-30 08:31:40|||||||||37
1640853150000|2021-12-30 08:32:30|||||||||62
1640853190000|2021-12-30 08:33:10|||||||||77
1640853200000|2021-12-30 08:33:20|||||||||435
1640853210000|2021-12-30 08:33:30|||||||||34
1640853290000|2021-12-30 08:34:50|||||||||24
1640853300000|2021-12-30 08:35:00|||||||||8
1640853310000|2021-12-30 08:35:10|||||||||30
1640853320000|2021-12-30 08:35:20|||||||||98
1640853330000|2021-12-30 08:35:30|||||||||300
1640853350000|2021-12-30 08:35:50|||||||||59
1640853360000|2021-12-30 08:36:00|||||||||7
1640853390000|2021-12-30 08:36:30|||||||||9
1640853410000|2021-12-30 08:36:50|||||||||80
1640853420000|2021-12-30 08:37:00|||||||||29
1640853430000|2021-12-30 08:37:10|||||||||82
1640853440000|2021-12-30 08:37:20|||||||||114
1640853450000|2021-12-30 08:37:30|||||||||71
1640853470000|2021-12-30 08:37:50|||||||||6029
1640853490000|2021-12-30 08:38:10|||||||||759
1640853500000|2021-12-30 08:38:20|||||||||18
1640853530000|2021-12-30 08:38:50|||||||||29
1640853570000|2021-12-30 08:39:30|||||||||63
1640853580000|2021-12-30 08:39:40|||||||||14
1640853590000|2021-12-30 08:39:50|||||||||21
1640853600000|2021-12-30 08:40:00|||||||||50
1640853630000|2021-12-30 08:40:30|||||||||6002
1640853670000|2021-12-30 08:41:10|||||||||32
1640853690000|2021-12-30 08:41:30|||||||||16
1640853710000|2021-12-30 08:41:50|||||||||50
1640853720000|2021-12-30 08:42:00|||||||||16
1640853730000|2021-12-30 08:42:10|||||||||7
1640853770000|2021-12-30 08:42:50|||||||||60
1640853780000|2021-12-30 08:43:00|||||||||8
1640853810000|2021-12-30 08:43:30|||||||||3
1640853850000|2021-12-30 08:44:10|||||||||234
1640853880000|2021-12-30 08:44:40|||||||||1
1640853900000|2021-12-30 08:45:00|||||||||20
1640853910000|2021-12-30 08:45:10|||||||||48
1640853930000|2021-12-30 08:45:30|||||||||2
1640853960000|2021-12-30 08:46:00|||||||||22
1640854010000|2021-12-30 08:46:50|||||||||20
1640854020000|2021-12-30 08:47:00|||||||||11
1640854050000|2021-12-30 08:47:30|||||||||19
1640854060000|2021-12-30 08:47:40|||||||||39
1640854080000|2021-12-30 08:48:00|||||||||8
1640854150000|2021-12-30 08:49:10|||||||||9
1640854210000|2021-12-30 08:50:10|||||||||53
1640854220000|2021-12-30 08:50:20|||||||||29
1640854250000|2021-12-30 08:50:50|||||||||27
1640854270000|2021-12-30 08:51:10|||||||||53
1640854280000|2021-12-30 08:51:20|||||||||57
1640854290000|2021-12-30 08:51:30|||||||||23
1640854320000|2021-12-30 08:52:00|||||||||7
1640854440000|2021-12-30 08:54:00|||||||||9
1640854450000|2021-12-30 08:54:10|||||||||7
1640854460000|2021-12-30 08:54:20|||||||||52
1640854470000|2021-12-30 08:54:30|||||||||68
1640854480000|2021-12-30 08:54:40|||||||||8
1640854510000|2021-12-30 08:55:10|||||||||76
1640854520000|2021-12-30 08:55:20|||||||||56
1640854530000|2021-12-30 08:55:30|||||||||6
1640854540000|2021-12-30 08:55:40|||||||||7
1640854550000|2021-12-30 08:55:50|||||||||47
1640854570000|2021-12-30 08:56:10|||||||||16
1640854600000|2021-12-30 08:56:40|||||||||82
1640854620000|2021-12-30 08:57:00|||||||||100
1640854630000|2021-12-30 08:57:10|||||||||56
1640854680000|2021-12-30 08:58:00|||||||||9
1640854690000|2021-12-30 08:58:10|||||||||161
1640854750000|2021-12-30 08:59:10|||||||||79
1640854840000|2021-12-30 09:00:40|||||||||137
1640854850000|2021-12-30 09:00:50|||||||||222
1640854880000|2021-12-30 09:01:20|||||||||161
1640854900000|2021-12-30 09:01:40|||||||||238
1640854930000|2021-12-30 09:02:10|||||||||44
1640854980000|2021-12-30 09:03:00|||||||||10
1640854990000|2021-12-30 09:03:10|||||||||46
1640855000000|2021-12-30 09:03:20|||||||||23
1640855010000|2021-12-30 09:03:30|||||||||24
1640855020000|2021-12-30 09:03:40|||||||||19
1640855040000|2021-12-30 09:04:00|||||||||9
1640855050000|2021-12-30 09:04:10|||||||||35
1640855060000|2021-12-30 09:04:20|||||||||8
1640855080000|2021-12-30 09:04:40|||||||||14
1640855100000|2021-12-30 09:05:00|||||||||18
1640855110000|2021-12-30 09:05:10|||||||||3
1640855240000|2021-12-30 09:07:20|||||||||3
1640855260000|2021-12-30 09:07:40|||||||||243
1640855270000|2021-12-30 09:07:50|||||||||11
1640855290000|2021-12-30 09:08:10|||||||||19
1640855310000|2021-12-30 09:08:30|||||||||31
1640855420000|2021-12-30 09:10:20|||||||||462
1640855430000|2021-12-30 09:10:30|||||||||78
1640855550000|2021-12-30 09:12:30|||||||||3250
1640855650000|2021-12-30 09:14:10|||||||||136
1640855690000|2021-12-30 09:14:50|||||||||89
1640855770000|2021-12-30 09:16:10|||||||||40
1640855810000|2021-12-30 09:16:50|||||||||47
1640855820000|2021-12-30 09:17:00|||||||||16
1640855830000|2021-12-30 09:17:10|||||||||40
1640855880000|2021-12-30 09:18:00|||||||||61
1640855980000|2021-12-30 09:19:40|||||||||175
1640856000000|2021-12-30 09:20:00|||||||||483
1640856030000|2021-12-30 09:20:30|||||||||79
1640856100000|2021-12-30 09:21:40|||||||||63
1640856140000|2021-12-30 09:22:20|||||||||61
1640856210000|2021-12-30 09:23:30|||||||||25
1640856240000|2021-12-30 09:24:00|||||||||71
1640856280000|2021-12-30 09:24:40|||||||||96
1640856290000|2021-12-30 09:24:50|||||||||129
1640856310000|2021-12-30 09:25:10|||||||||51
1640856320000|2021-12-30 09:25:20|||||||||2
1640856360000|2021-12-30 09:26:00|||||||||6
1640856370000|2021-12-30 09:26:10|||||||||23
1640856430000|2021-12-30 09:27:10|||||||||187
1640856470000|2021-12-30 09:27:50|||||||||31
1640856520000|2021-12-30 09:28:40|||||||||7
1640856540000|2021-12-30 09:29:00|||||||||8
1640856550000|2021-12-30 09:29:10|||||||||6
1640856600000|2021-12-30 09:30:00|||||||||17
1640856690000|2021-12-30 09:31:30|||||||||25
1640856700000|2021-12-30 09:31:40|||||||||23
1640856730000|2021-12-30 09:32:10|||||||||12
1640856740000|2021-12-30 09:32:20|||||||||12
1640856780000|2021-12-30 09:33:00|||||||||29
1640856810000|2021-12-30 09:33:30|||||||||16
1640856820000|2021-12-30 09:33:40|||||||||4
1640856840000|2021-12-30 09:34:00|||||||||14
1640856850000|2021-12-30 09:34:10|||||||||4
1640857040000|2021-12-30 09:37:20|||||||||78
1640857100000|2021-12-30 09:38:20|||||||||27
1640857140000|2021-12-30 09:39:00|||||||||1
1640857150000|2021-12-30 09:39:10|||||||||10
1640857200000|2021-12-30 09:40:00|||||||||7
1640857270000|2021-12-30 09:41:10|||||||||54
1640857280000|2021-12-30 09:41:20|||||||||74
1640857310000|2021-12-30 09:41:50|||||||||100
1640857320000|2021-12-30 09:42:00|||||||||7
1640857360000|2021-12-30 09:42:40|||||||||12
1640857380000|2021-12-30 09:43:00|||||||||41
1640857550000|2021-12-30 09:45:50|||||||||106
1640857630000|2021-12-30 09:47:10|||||||||73
1640857670000|2021-12-30 09:47:50|||||||||58
1640857730000|2021-12-30 09:48:50|||||||||156
1640857830000|2021-12-30 09:50:30|||||||||98
1640857850000|2021-12-30 09:50:50|||||||||110
1640857880000|2021-12-30 09:51:20|||||||||35
1640857950000|2021-12-30 09:52:30|||||||||8
1640857960000|2021-12-30 09:52:40|||||||||13
1640857980000|2021-12-30 09:53:00|||||||||9
1640858180000|2021-12-30 09:56:20|||||||||2
1640858190000|2021-12-30 09:56:30|||||||||10
1640858200000|2021-12-30 09:56:40|||||||||10
1640858220000|2021-12-30 09:57:00|||||||||49
1640858230000|2021-12-30 09:57:10|||||||||9
1640858340000|2021-12-30 09:59:00|||||||||61
1640858400000|2021-12-30 10:00:00|||||||||10
1640858430000|2021-12-30 10:00:30|||||||||21
1640858450000|2021-12-30 10:00:50|||||||||27
1640858480000|2021-12-30 10:01:20|||||||||1
1640858500000|2021-12-30 10:01:40|||||||||8
1640858510000|2021-12-30 10:01:50|||||||||1
1640858520000|2021-12-30 10:02:00|||||||||47
1640858540000|2021-12-30 10:02:20|||||||||1
1640858550000|2021-12-30 10:02:30|||||||||1
1640858560000|2021-12-30 10:02:40|||||||||1
1640858570000|2021-12-30 10:02:50|||||||||1
1640858590000|2021-12-30 10:03:10|||||||||1
1640858600000|2021-12-30 10:03:20|||||||||1
1640858610000|2021-12-30 10:03:30|||||||||1
1640858630000|2021-12-30 10:03:50|||||||||57
1640858640000|2021-12-30 10:04:00|||||||||1
1640858650000|2021-12-30 10:04:10|||||||||1
1640858670000|2021-12-30 10:04:30|||||||||1
1640858680000|2021-12-30 10:04:40|||||||||1
1640858690000|2021-12-30 10:04:50|||||||||1
1640858700000|2021-12-30 10:05:00|||||||||1
1640858720000|2021-12-30 10:05:20|||||||||49
1640858730000|2021-12-30 10:05:30|||||||||1
1640858740000|2021-12-30 10:05:40|||||||||52
1640858750000|2021-12-30 10:05:50|||||||||113
1640858760000|2021-12-30 10:06:00|||||||||58
1640858780000|2021-12-30 10:06:20|||||||||2
1640858800000|2021-12-30 10:06:40|||||||||1
1640858810000|2021-12-30 10:06:50|||||||||1
1640858820000|2021-12-30 10:07:00|||||||||1
1640858830000|2021-12-30 10:07:10|||||||||1
1640858850000|2021-12-30 10:07:30|||||||||1
1640858860000|2021-12-30 10:07:40|||||||||1
1640858870000|2021-12-30 10:07:50|||||||||47
1640858880000|2021-12-30 10:08:00|||||||||1
1640858890000|2021-12-30 10:08:10|||||||||1
1640858910000|2021-12-30 10:08:30|||||||||1
1640858920000|2021-12-30 10:08:40|||||||||31
1640858930000|2021-12-30 10:08:50|||||||||1
1640858950000|2021-12-30 10:09:10|||||||||2
1640858970000|2021-12-30 10:09:30|||||||||4
1640858980000|2021-12-30 10:09:40|||||||||18
1640858990000|2021-12-30 10:09:50|||||||||1
1640859000000|2021-12-30 10:10:00|||||||||1
1640859010000|2021-12-30 10:10:10|||||||||1
1640859030000|2021-12-30 10:10:30|||||||||1
1640859040000|2021-12-30 10:10:40|||||||||101
1640859050000|2021-12-30 10:10:50|||||||||1
1640859070000|2021-12-30 10:11:10|||||||||1
1640859090000|2021-12-30 10:11:30|||||||||13
1640859110000|2021-12-30 10:11:50|||||||||1
1640859120000|2021-12-30 10:12:00|||||||||1
1640859130000|2021-12-30 10:12:10|||||||||1
1640859160000|2021-12-30 10:12:40|||||||||1
1640859170000|2021-12-30 10:12:50|||||||||1
1640859180000|2021-12-30 10:13:00|||||||||4
1640859190000|2021-12-30 10:13:10|||||||||1
1640859200000|2021-12-30 10:13:20|||||||||14
1640859220000|2021-12-30 10:13:40|||||||||2
1640859230000|2021-12-30 10:13:50|||||||||2
1640859240000|2021-12-30 10:14:00|||||||||12
1640859260000|2021-12-30 10:14:20|||||||||1
1640859270000|2021-12-30 10:14:30|||||||||1
1640859290000|2021-12-30 10:14:50|||||||||1
1640859310000|2021-12-30 10:15:10|||||||||2
1640859320000|2021-12-30 10:15:20|||||||||1
1640859340000|2021-12-30 10:15:40|||||||||2
1640859350000|2021-12-30 10:15:50|||||||||1
1640859360000|2021-12-30 10:16:00|||||||||1
1640859370000|2021-12-30 10:16:10|||||||||4
1640859390000|2021-12-30 10:16:30|||||||||8
1640859400000|2021-12-30 10:16:40|||||||||3
1640859420000|2021-12-30 10:17:00|||||||||1
1640859430000|2021-12-30 10:17:10|||||||||1
1640859440000|2021-12-30 10:17:20|||||||||155
1640859450000|2021-12-30 10:17:30|||||||||3
1640859460000|2021-12-30 10:17:40|||||||||1
1640859470000|2021-12-30 10:17:50|||||||||2
1640859480000|2021-12-30 10:18:00|||||||||2
1640859490000|2021-12-30 10:18:10|||||||||1
1640859500000|2021-12-30 10:18:20|||||||||19
1640859510000|2021-12-30 10:18:30|||||||||1
1640859520000|2021-12-30 10:18:40|||||||||1
1640859530000|2021-12-30 10:18:50|||||||||1
1640859540000|2021-12-30 10:19:00|||||||||1
1640859550000|2021-12-30 10:19:10|||||||||1
1640859570000|2021-12-30 10:19:30|||||||||1
1640859580000|2021-12-30 10:19:40|||||||||1
1640859590000|2021-12-30 10:19:50|||||||||1
1640859600000|2021-12-30 10:20:00|||||||||2
1640859610000|2021-12-30 10:20:10|||||||||1
1640859620000|2021-12-30 10:20:20|||||||||1
1640859640000|2021-12-30 10:20:40|||||||||53
1640859650000|2021-12-30 10:20:50|||||||||8
1640859660000|2021-12-30 10:21:00|||||||||1141
1640859670000|2021-12-30 10:21:10|||||||||3
1640859680000|2021-12-30 10:21:20|||||||||2
1640859690000|2021-12-30 10:21:30|||||||||237
1640859700000|2021-12-30 10:21:40|||||||||2
1640859710000|2021-12-30 10:21:50|||||||||3
1640859720000|2021-12-30 10:22:00|||||||||5
1640859730000|2021-12-30 10:22:10|||||||||1
1640859740000|2021-12-30 10:22:20|||||||||1
1640859750000|2021-12-30 10:22:30|||||||||3
1640859760000|2021-12-30 10:22:40|||||||||58
1640859770000|2021-12-30 10:22:50|||||||||4
1640859780000|2021-12-30 10:23:00|||||||||41
1640859790000|2021-12-30 10:23:10|||||||||1
1640859800000|2021-12-30 10:23:20|||||||||3
1640859810000|2021-12-30 10:23:30|||||||||2
1640859820000|2021-12-30 10:23:40|||||||||2
1640859830000|2021-12-30 10:23:50|||||||||1
1640859840000|2021-12-30 10:24:00|||||||||2
1640859850000|2021-12-30 10:24:10|||||||||3
1640859860000|2021-12-30 10:24:20|||||||||4
1640859870000|2021-12-30 10:24:30|||||||||11
1640859900000|2021-12-30 10:25:00|||||||||1
1640859910000|2021-12-30 10:25:10|||||||||2
1640859930000|2021-12-30 10:25:30|||||||||1
1640859940000|2021-12-30 10:25:40|||||||||2
1640859950000|2021-12-30 10:25:50|||||||||1
1640859960000|2021-12-30 10:26:00|||||||||2
1640859980000|2021-12-30 10:26:20|||||||||2
1640859990000|2021-12-30 10:26:30|||||||||1
1640860000000|2021-12-30 10:26:40|||||||||1
1640860010000|2021-12-30 10:26:50|||||||||2
1640860020000|2021-12-30 10:27:00|||||||||1
1640860030000|2021-12-30 10:27:10|||||||||1
1640860040000|2021-12-30 10:27:20|||||||||91
1640860050000|2021-12-30 10:27:30|||||||||1
1640860070000|2021-12-30 10:27:50|||||||||1
1640860080000|2021-12-30 10:28:00|||||||||2
1640860090000|2021-12-30 10:28:10|||||||||2
1640860100000|2021-12-30 10:28:20|||||||||1
1640860110000|2021-12-30 10:28:30|||||||||1
1640860120000|2021-12-30 10:28:40|||||||||1
1640860130000|2021-12-30 10:28:50|||||||||1
1640860140000|2021-12-30 10:29:00|||||||||1
1640860150000|2021-12-30 10:29:10|||||||||2
1640860170000|2021-12-30 10:29:30|||||||||2
1640860180000|2021-12-30 10:29:40|||||||||67
1640860190000|2021-12-30 10:29:50|||||||||14
1640860200000|2021-12-30 10:30:00|||||||||23
1640860230000|2021-12-30 10:30:30|||||||||8
1640860240000|2021-12-30 10:30:40|||||||||13
1640860250000|2021-12-30 10:30:50|||||||||14
1640860270000|2021-12-30 10:31:10|||||||||74
1640860490000|2021-12-30 10:34:50|||||||||87
1640860530000|2021-12-30 10:35:30|||||||||6
1640860550000|2021-12-30 10:35:50|||||||||6
1640860560000|2021-12-30 10:36:00|||||||||4
1640860590000|2021-12-30 10:36:30|||||||||2
1640860600000|2021-12-30 10:36:40|||||||||2
1640860630000|2021-12-30 10:37:10|||||||||2
1640860650000|2021-12-30 10:37:30|||||||||2
1640860670000|2021-12-30 10:37:50|||||||||35
1640860680000|2021-12-30 10:38:00|||||||||2
1640860690000|2021-12-30 10:38:10|||||||||4
1640860710000|2021-12-30 10:38:30|||||||||104
1640860720000|2021-12-30 10:38:40|||||||||10
1640860730000|2021-12-30 10:38:50|||||||||39
1640860740000|2021-12-30 10:39:00|||||||||10
1640860890000|2021-12-30 10:41:30|||||||||6
1640860920000|2021-12-30 10:42:00|||||||||17
1640860980000|2021-12-30 10:43:00|||||||||10
1640860990000|2021-12-30 10:43:10|||||||||27
1640861120000|2021-12-30 10:45:20|||||||||74
1640861310000|2021-12-30 10:48:30|||||||||11
1640861320000|2021-12-30 10:48:40|||||||||3
1640861340000|2021-12-30 10:49:00|||||||||22
1640861350000|2021-12-30 10:49:10|||||||||6
1640861370000|2021-12-30 10:49:30|||||||||3
1640861390000|2021-12-30 10:49:50|||||||||6
1640861420000|2021-12-30 10:50:20|||||||||6
1640861440000|2021-12-30 10:50:40|||||||||473
1640861450000|2021-12-30 10:50:50|||||||||3
1640861460000|2021-12-30 10:51:00|||||||||12
1640861500000|2021-12-30 10:51:40|||||||||9
1640861510000|2021-12-30 10:51:50|||||||||4
1640861530000|2021-12-30 10:52:10|||||||||136
1640861650000|2021-12-30 10:54:10|||||||||1
1640861820000|2021-12-30 10:57:00|||||||||9
1640861830000|2021-12-30 10:57:10|||||||||8
1640861840000|2021-12-30 10:57:20|||||||||21
1640861870000|2021-12-30 10:57:50|||||||||19
1640861880000|2021-12-30 10:58:00|||||||||6
1640861890000|2021-12-30 10:58:10|||||||||5
1640861900000|2021-12-30 10:58:20|||||||||5
1640861910000|2021-12-30 10:58:30|||||||||5
1640861920000|2021-12-30 10:58:40|||||||||18
1640861960000|2021-12-30 10:59:20|||||||||257
1640862040000|2021-12-30 11:00:40|||||||||26
1640862070000|2021-12-30 11:01:10|||||||||5
1640862110000|2021-12-30 11:01:50|||||||||19
1640862130000|2021-12-30 11:02:10|||||||||46
1640862230000|2021-12-30 11:03:50|||||||||119
1640862240000|2021-12-30 11:04:00|||||||||37
1640862270000|2021-12-30 11:04:30|||||||||25
1640862300000|2021-12-30 11:05:00|||||||||7
1640862400000|2021-12-30 11:06:40|||||||||25
1640862410000|2021-12-30 11:06:50|||||||||20
1640862440000|2021-12-30 11:07:20|||||||||3
1640862480000|2021-12-30 11:08:00|||||||||24
1640862490000|2021-12-30 11:08:10|||||||||25
1640862500000|2021-12-30 11:08:20|||||||||7
1640862510000|2021-12-30 11:08:30|||||||||2
1640862580000|2021-12-30 11:09:40|||||||||50
1640862630000|2021-12-30 11:10:30|||||||||17
1640862640000|2021-12-30 11:10:40|||||||||22
1640862660000|2021-12-30 11:11:00|||||||||8
1640862740000|2021-12-30 11:12:20|||||||||8
1640862840000|2021-12-30 11:14:00|||||||||5
1640862910000|2021-12-30 11:15:10|||||||||3
1640862920000|2021-12-30 11:15:20|||||||||3
1640862930000|2021-12-30 11:15:30|||||||||3
1640862960000|2021-12-30 11:16:00|||||||||6
1640862990000|2021-12-30 11:16:30|||||||||3
1640863000000|2021-12-30 11:16:40|||||||||5
1640863030000|2021-12-30 11:17:10|||||||||4
1640863040000|2021-12-30 11:17:20|||||||||5
1640863060000|2021-12-30 11:17:40|||||||||11
1640863110000|2021-12-30 11:18:30|||||||||2
1640863140000|2021-12-30 11:19:00|||||||||2
1640863150000|2021-12-30 11:19:10|||||||||2
1640863190000|2021-12-30 11:19:50|||||||||4
1640863200000|2021-12-30 11:20:00|||||||||3
1640863240000|2021-12-30 11:20:40|||||||||3
1640863250000|2021-12-30 11:20:50|||||||||2
1640863260000|2021-12-30 11:21:00|||||||||175
1640863280000|2021-12-30 11:21:20|||||||||40
1640863350000|2021-12-30 11:22:30|||||||||133
1640863450000|2021-12-30 11:24:10|||||||||95
1640863490000|2021-12-30 11:24:50|||||||||2
1640863500000|2021-12-30 11:25:00|||||||||66
1640863520000|2021-12-30 11:25:20|||||||||20
1640863530000|2021-12-30 11:25:30|||||||||9
1640863540000|2021-12-30 11:25:40|||||||||17
1640863600000|2021-12-30 11:26:40|||||||||1
1640863620000|2021-12-30 11:27:00|||||||||2
1640863680000|2021-12-30 11:28:00|||||||||72
1640863710000|2021-12-30 11:28:30|||||||||2
1640863810000|2021-12-30 11:30:10|||||||||6
1640863830000|2021-12-30 11:30:30|||||||||2
1640863860000|2021-12-30 11:31:00|||||||||3
1640863870000|2021-12-30 11:31:10|||||||||2
1640863880000|2021-12-30 11:31:20|||||||||4
1640863910000|2021-12-30 11:31:50|||||||||2
1640863920000|2021-12-30 11:32:00|||||||||38
1640863940000|2021-12-30 11:32:20|||||||||40
1640864000000|2021-12-30 11:33:20|||||||||105
1640864030000|2021-12-30 11:33:50|||||||||144
1640864110000|2021-12-30 11:35:10|||||||||259
1640864120000|2021-12-30 11:35:20|||||||||1
1640864170000|2021-12-30 11:36:10|||||||||2
1640864270000|2021-12-30 11:37:50|||||||||6
1640864280000|2021-12-30 11:38:00|||||||||38
1640864360000|2021-12-30 11:39:20|||||||||1
1640864410000|2021-12-30 11:40:10|||||||||10
1640864440000|2021-12-30 11:40:40|||||||||5
1640864470000|2021-12-30 11:41:10|||||||||116
1640864500000|2021-12-30 11:41:40|||||||||8
1640864530000|2021-12-30 11:42:10|||||||||10
1640864540000|2021-12-30 11:42:20|||||||||3
1640864570000|2021-12-30 11:42:50|||||||||12
1640864580000|2021-12-30 11:43:00|||||||||3
1640864590000|2021-12-30 11:43:10|||||||||3
1640864610000|2021-12-30 11:43:30|||||||||8
1640864630000|2021-12-30 11:43:50|||||||||6
1640864650000|2021-12-30 11:44:10|||||||||2
1640864660000|2021-12-30 11:44:20|||||||||5
1640864670000|2021-12-30 11:44:30|||||||||4
1640864680000|2021-12-30 11:44:40|||||||||5
1640864690000|2021-12-30 11:44:50|||||||||146
1640864730000|2021-12-30 11:45:30|||||||||8
1640864770000|2021-12-30 11:46:10|||||||||8
1640864790000|2021-12-30 11:46:30|||||||||24
1640864800000|2021-12-30 11:46:40|||||||||27
1640864810000|2021-12-30 11:46:50|||||||||19
1640864820000|2021-12-30 11:47:00|||||||||13
1640864830000|2021-12-30 11:47:10|||||||||350
1640864860000|2021-12-30 11:47:40|||||||||7
1640864880000|2021-12-30 11:48:00|||||||||9
1640864890000|2021-12-30 11:48:10|||||||||5
1640864910000|2021-12-30 11:48:30|||||||||7
1640864940000|2021-12-30 11:49:00|||||||||6
1640864970000|2021-12-30 11:49:30|||||||||76
1640864990000|2021-12-30 11:49:50|||||||||5
1640865010000|2021-12-30 11:50:10|||||||||45
1640865050000|2021-12-30 11:50:50|||||||||5
1640865080000|2021-12-30 11:51:20|||||||||7
1640865100000|2021-12-30 11:51:40|||||||||374
1640865110000|2021-12-30 11:51:50|||||||||42
1640865150000|2021-12-30 11:52:30|||||||||6
1640865170000|2021-12-30 11:52:50|||||||||7
1640865200000|2021-12-30 11:53:20|||||||||6
1640865240000|2021-12-30 11:54:00|||||||||10
1640865260000|2021-12-30 11:54:20|||||||||676
1640865290000|2021-12-30 11:54:50|||||||||4
1640865320000|2021-12-30 11:55:20|||||||||5
1640865350000|2021-12-30 11:55:50|||||||||151
1640865360000|2021-12-30 11:56:00|||||||||4
1640865370000|2021-12-30 11:56:10|||||||||221
1640865400000|2021-12-30 11:56:40|||||||||5
1640865430000|2021-12-30 11:57:10|||||||||7
1640865460000|2021-12-30 11:57:40|||||||||5
1640865480000|2021-12-30 11:58:00|||||||||6
1640865500000|2021-12-30 11:58:20|||||||||5
1640865530000|2021-12-30 11:58:50|||||||||5
1640865550000|2021-12-30 11:59:10|||||||||6
1640865560000|2021-12-30 11:59:20|||||||||4
1640865580000|2021-12-30 11:59:40|||||||||5
1640865590000|2021-12-30 11:59:50|||||||||82
1640865600000|2021-12-30 12:00:00|||||||||3
1640865620000|2021-12-30 12:00:20|||||||||4
1640865630000|2021-12-30 12:00:30|||||||||6
1640865660000|2021-12-30 12:01:00|||||||||7
1640865700000|2021-12-30 12:01:40|||||||||86
1640865710000|2021-12-30 12:01:50|||||||||143
1640865720000|2021-12-30 12:02:00|||||||||2
1640865740000|2021-12-30 12:02:20|||||||||50
1640865750000|2021-12-30 12:02:30|||||||||7
1640865780000|2021-12-30 12:03:00|||||||||1
1640865790000|2021-12-30 12:03:10|||||||||11
1640865810000|2021-12-30 12:03:30|||||||||9
1640865820000|2021-12-30 12:03:40|||||||||35
1640865830000|2021-12-30 12:03:50|||||||||81
1640865880000|2021-12-30 12:04:40|||||||||11
1640865890000|2021-12-30 12:04:50|||||||||123
1640865900000|2021-12-30 12:05:00|||||||||5
1640865940000|2021-12-30 12:05:40|||||||||2
1640865960000|2021-12-30 12:06:00|||||||||45
1640865980000|2021-12-30 12:06:20|||||||||17
1640866010000|2021-12-30 12:06:50|||||||||38
1640866040000|2021-12-30 12:07:20|||||||||7
1640866050000|2021-12-30 12:07:30|||||||||7
1640866090000|2021-12-30 12:08:10|||||||||22
1640866130000|2021-12-30 12:08:50|||||||||7
1640866170000|2021-12-30 12:09:30|||||||||6
1640866190000|2021-12-30 12:09:50|||||||||34
1640866200000|2021-12-30 12:10:00|||||||||36
1640866220000|2021-12-30 12:10:20|||||||||18
1640866240000|2021-12-30 12:10:40|||||||||6
1640866260000|2021-12-30 12:11:00|||||||||7
1640866280000|2021-12-30 12:11:20|||||||||57
1640866310000|2021-12-30 12:11:50|||||||||11
1640866340000|2021-12-30 12:12:20|||||||||6
1640866370000|2021-12-30 12:12:50|||||||||5
1640866390000|2021-12-30 12:13:10|||||||||5
1640866420000|2021-12-30 12:13:40|||||||||5
1640866450000|2021-12-30 12:14:10|||||||||5
1640866470000|2021-12-30 12:14:30|||||||||7
1640866490000|2021-12-30 12:14:50|||||||||5
1640866520000|2021-12-30 12:15:20|||||||||4
1640866530000|2021-12-30 12:15:30|||||||||6
1640866560000|2021-12-30 12:16:00|||||||||8
1640866580000|2021-12-30 12:16:20|||||||||7
1640866600000|2021-12-30 12:16:40|||||||||11
1640866610000|2021-12-30 12:16:50|||||||||2
1640866630000|2021-12-30 12:17:10|||||||||31
1640866640000|2021-12-30 12:17:20|||||||||2
1640866650000|2021-12-30 12:17:30|||||||||2
1640866670000|2021-12-30 12:17:50|||||||||45
1640866680000|2021-12-30 12:18:00|||||||||2
1640866690000|2021-12-30 12:18:10|||||||||5
1640866710000|2021-12-30 12:18:30|||||||||5
1640866720000|2021-12-30 12:18:40|||||||||170
1640866730000|2021-12-30 12:18:50|||||||||2
1640866740000|2021-12-30 12:19:00|||||||||56
1640866770000|2021-12-30 12:19:30|||||||||6
1640866790000|2021-12-30 12:19:50|||||||||6
1640866810000|2021-12-30 12:20:10|||||||||2
1640866820000|2021-12-30 12:20:20|||||||||5
1640866840000|2021-12-30 12:20:40|||||||||6
1640866870000|2021-12-30 12:21:10|||||||||7
1640866890000|2021-12-30 12:21:30|||||||||41
1640866910000|2021-12-30 12:21:50|||||||||5
1640866950000|2021-12-30 12:22:30|||||||||5
1640866960000|2021-12-30 12:22:40|||||||||7
1640866980000|2021-12-30 12:23:00|||||||||5
1640867010000|2021-12-30 12:23:30|||||||||5
1640867030000|2021-12-30 12:23:50|||||||||5
1640867040000|2021-12-30 12:24:00|||||||||3
1640867070000|2021-12-30 12:24:30|||||||||23
1640867080000|2021-12-30 12:24:40|||||||||23
1640867100000|2021-12-30 12:25:00|||||||||7
1640867110000|2021-12-30 12:25:10|||||||||5
1640867140000|2021-12-30 12:25:40|||||||||7
1640867150000|2021-12-30 12:25:50|||||||||9
1640867200000|2021-12-30 12:26:40|||||||||12
1640867220000|2021-12-30 12:27:00|||||||||5
1640867250000|2021-12-30 12:27:30|||||||||5
1640867270000|2021-12-30 12:27:50|||||||||5
1640867300000|2021-12-30 12:28:20|||||||||5
1640867320000|2021-12-30 12:28:40|||||||||6
1640867330000|2021-12-30 12:28:50|||||||||99
1640867360000|2021-12-30 12:29:20|||||||||3186
1640867380000|2021-12-30 12:29:40|||||||||5
1640867400000|2021-12-30 12:30:00|||||||||5
1640867420000|2021-12-30 12:30:20|||||||||3
1640867430000|2021-12-30 12:30:30|||||||||8
1640867450000|2021-12-30 12:30:50|||||||||7
1640867490000|2021-12-30 12:31:30|||||||||59
1640867500000|2021-12-30 12:31:40|||||||||7
1640867510000|2021-12-30 12:31:50|||||||||2
1640867540000|2021-12-30 12:32:20|||||||||8
1640867560000|2021-12-30 12:32:40|||||||||2
1640867570000|2021-12-30 12:32:50|||||||||6
1640867580000|2021-12-30 12:33:00|||||||||60
1640867590000|2021-12-30 12:33:10|||||||||7
1640867610000|2021-12-30 12:33:30|||||||||2
1640867620000|2021-12-30 12:33:40|||||||||5
1640867630000|2021-12-30 12:33:50|||||||||7
1640867650000|2021-12-30 12:34:10|||||||||2
1640867660000|2021-12-30 12:34:20|||||||||4
1640867700000|2021-12-30 12:35:00|||||||||6
1640867730000|2021-12-30 12:35:30|||||||||8
1640867760000|2021-12-30 12:36:00|||||||||9
1640867780000|2021-12-30 12:36:20|||||||||8
1640867790000|2021-12-30 12:36:30|||||||||2
1640867800000|2021-12-30 12:36:40|||||||||2
1640867830000|2021-12-30 12:37:10|||||||||8
1640867850000|2021-12-30 12:37:30|||||||||2
1640867860000|2021-12-30 12:37:40|||||||||10
1640867880000|2021-12-30 12:38:00|||||||||7
1640867890000|2021-12-30 12:38:10|||||||||2
1640867920000|2021-12-30 12:38:40|||||||||8
1640867940000|2021-12-30 12:39:00|||||||||5
1640867960000|2021-12-30 12:39:20|||||||||2
1640867990000|2021-12-30 12:39:50|||||||||7
1640868000000|2021-12-30 12:40:00|||||||||4
1640868020000|2021-12-30 12:40:20|||||||||8
1640868040000|2021-12-30 12:40:40|||||||||9
1640868050000|2021-12-30 12:40:50|||||||||2
1640868080000|2021-12-30 12:41:20|||||||||8
1640868100000|2021-12-30 12:41:40|||||||||7
1640868120000|2021-12-30 12:42:00|||||||||5
1640868150000|2021-12-30 12:42:30|||||||||7
1640868180000|2021-12-30 12:43:00|||||||||6
1640868190000|2021-12-30 12:43:10|||||||||3
1640868210000|2021-12-30 12:43:30|||||||||11
1640868230000|2021-12-30 12:43:50|||||||||157
1640868260000|2021-12-30 12:44:20|||||||||511
1640868270000|2021-12-30 12:44:30|||||||||50
1640868300000|2021-12-30 12:45:00|||||||||7
1640868330000|2021-12-30 12:45:30|||||||||7
1640868370000|2021-12-30 12:46:10|||||||||6
1640868390000|2021-12-30 12:46:30|||||||||7
1640868410000|2021-12-30 12:46:50|||||||||5
1640868450000|2021-12-30 12:47:30|||||||||5
1640868480000|2021-12-30 12:48:00|||||||||193
1640868510000|2021-12-30 12:48:30|||||||||151
1640868540000|2021-12-30 12:49:00|||||||||6
1640868560000|2021-12-30 12:49:20|||||||||5
1640868600000|2021-12-30 12:50:00|||||||||6
1640868630000|2021-12-30 12:50:30|||||||||7
1640868650000|2021-12-30 12:50:50|||||||||163
1640868660000|2021-12-30 12:51:00|||||||||3
1640868670000|2021-12-30 12:51:10|||||||||91
1640868680000|2021-12-30 12:51:20|||||||||5
1640868700000|2021-12-30 12:51:40|||||||||11
1640868730000|2021-12-30 12:52:10|||||||||8
1640868750000|2021-12-30 12:52:30|||||||||65
1640868760000|2021-12-30 12:52:40|||||||||7
1640868770000|2021-12-30 12:52:50|||||||||11
1640868780000|2021-12-30 12:53:00|||||||||34
1640868790000|2021-12-30 12:53:10|||||||||90
1640868800000|2021-12-30 12:53:20|||||||||2
1640868820000|2021-12-30 12:53:40|||||||||6
1640868840000|2021-12-30 12:54:00|||||||||12
1640868870000|2021-12-30 12:54:30|||||||||10
1640868880000|2021-12-30 12:54:40|||||||||2
1640868900000|2021-12-30 12:55:00|||||||||7
1640868930000|2021-12-30 12:55:30|||||||||242
1640868940000|2021-12-30 12:55:40|||||||||128
1640868960000|2021-12-30 12:56:00|||||||||175
1640868970000|2021-12-30 12:56:10|||||||||360
1640868980000|2021-12-30 12:56:20|||||||||106
1640868990000|2021-12-30 12:56:30|||||||||17
1640869010000|2021-12-30 12:56:50|||||||||43
1640869040000|2021-12-30 12:57:20|||||||||5
1640869060000|2021-12-30 12:57:40|||||||||83
1640869080000|2021-12-30 12:58:00|||||||||9
1640869090000|2021-12-30 12:58:10|||||||||24
1640869100000|2021-12-30 12:58:20|||||||||64
1640869110000|2021-12-30 12:58:30|||||||||5
1640869140000|2021-12-30 12:59:00|||||||||42
1640869150000|2021-12-30 12:59:10|||||||||4
1640869190000|2021-12-30 12:59:50|||||||||5
1640869200000|2021-12-30 13:00:00|||||||||90
1640869230000|2021-12-30 13:00:30|||||||||31
1640869350000|2021-12-30 13:02:30|||||||||8
1640869370000|2021-12-30 13:02:50|||||||||3
1640869400000|2021-12-30 13:03:20|||||||||19
1640869440000|2021-12-30 13:04:00|||||||||3
1640869500000|2021-12-30 13:05:00|||||||||17
1640869520000|2021-12-30 13:05:20|||||||||18
1640869560000|2021-12-30 13:06:00|||||||||3
1640869570000|2021-12-30 13:06:10|||||||||29
1640869670000|2021-12-30 13:07:50|||||||||15
1640869690000|2021-12-30 13:08:10|||||||||16
1640869750000|2021-12-30 13:09:10|||||||||10
1640869760000|2021-12-30 13:09:20|||||||||2
1640869770000|2021-12-30 13:09:30|||||||||43
1640869780000|2021-12-30 13:09:40|||||||||1
1640869890000|2021-12-30 13:11:30|||||||||13
1640869930000|2021-12-30 13:12:10|||||||||9
1640869950000|2021-12-30 13:12:30|||||||||3
1640869960000|2021-12-30 13:12:40|||||||||10
1640869990000|2021-12-30 13:13:10|||||||||5
1640870040000|2021-12-30 13:14:00|||||||||5
1640870050000|2021-12-30 13:14:10|||||||||3
1640870070000|2021-12-30 13:14:30|||||||||42
1640870090000|2021-12-30 13:14:50|||||||||2
1640870170000|2021-12-30 13:16:10|||||||||103
1640870180000|2021-12-30 13:16:20|||||||||43
1640870230000|2021-12-30 13:17:10|||||||||326
1640870270000|2021-12-30 13:17:50|||||||||86
1640870520000|2021-12-30 13:22:00|||||||||3
1640870530000|2021-12-30 13:22:10|||||||||6
1640870550000|2021-12-30 13:22:30|||||||||3
1640870560000|2021-12-30 13:22:40|||||||||405
1640870620000|2021-12-30 13:23:40|||||||||105
1640870750000|2021-12-30 13:25:50|||||||||216
1640870760000|2021-12-30 13:26:00|||||||||18
1640870840000|2021-12-30 13:27:20|||||||||3
1640870850000|2021-12-30 13:27:30|||||||||3
1640870860000|2021-12-30 13:27:40|||||||||3
1640870880000|2021-12-30 13:28:00|||||||||24
1640870910000|2021-12-30 13:28:30|||||||||3
1640870920000|2021-12-30 13:28:40|||||||||3
1640870930000|2021-12-30 13:28:50|||||||||3
1640870940000|2021-12-30 13:29:00|||||||||5
1640870960000|2021-12-30 13:29:20|||||||||3
1640870970000|2021-12-30 13:29:30|||||||||2
1640870980000|2021-12-30 13:29:40|||||||||2
1640870990000|2021-12-30 13:29:50|||||||||2
1640871000000|2021-12-30 13:30:00|||||||||2
1640871010000|2021-12-30 13:30:10|||||||||56
1640871020000|2021-12-30 13:30:20|||||||||2
1640871030000|2021-12-30 13:30:30|||||||||12
1640871040000|2021-12-30 13:30:40|||||||||5
1640871250000|2021-12-30 13:34:10|||||||||23
1640871330000|2021-12-30 13:35:30|||||||||3
1640871340000|2021-12-30 13:35:40|||||||||3
1640871370000|2021-12-30 13:36:10|||||||||3
1640871390000|2021-12-30 13:36:30|||||||||14
1640871400000|2021-12-30 13:36:40|||||||||84
1640871420000|2021-12-30 13:37:00|||||||||2
1640871430000|2021-12-30 13:37:10|||||||||4
1640871440000|2021-12-30 13:37:20|||||||||1
1640871480000|2021-12-30 13:38:00|||||||||2
1640871490000|2021-12-30 13:38:10|||||||||2
1640871520000|2021-12-30 13:38:40|||||||||2
1640871560000|2021-12-30 13:39:20|||||||||2
1640871580000|2021-12-30 13:39:40|||||||||2
1640871660000|2021-12-30 13:41:00|||||||||2
1640871680000|2021-12-30 13:41:20|||||||||2
1640871700000|2021-12-30 13:41:40|||||||||4
1640871710000|2021-12-30 13:41:50|||||||||4
1640871730000|2021-12-30 13:42:10|||||||||2
1640871750000|2021-12-30 13:42:30|||||||||1
1640871810000|2021-12-30 13:43:30|||||||||2
1640871840000|2021-12-30 13:44:00|||||||||2
1640871870000|2021-12-30 13:44:30|||||||||3
1640871880000|2021-12-30 13:44:40|||||||||13
1640871890000|2021-12-30 13:44:50|||||||||1
1640871920000|2021-12-30 13:45:20|||||||||2
1640871930000|2021-12-30 13:45:30|||||||||2
1640871980000|2021-12-30 13:46:20|||||||||4
1640871990000|2021-12-30 13:46:30|||||||||2
1640872010000|2021-12-30 13:46:50|||||||||2
1640872030000|2021-12-30 13:47:10|||||||||98
1640872080000|2021-12-30 13:48:00|||||||||4
1640872110000|2021-12-30 13:48:30|||||||||13
1640872130000|2021-12-30 13:48:50|||||||||10
1640872140000|2021-12-30 13:49:00|||||||||48
1640872170000|2021-12-30 13:49:30|||||||||102
1640872330000|2021-12-30 13:52:10|||||||||10
1640872380000|2021-12-30 13:53:00|||||||||8
1640872390000|2021-12-30 13:53:10|||||||||6
1640872440000|2021-12-30 13:54:00|||||||||4
1640872460000|2021-12-30 13:54:20|||||||||4
1640872500000|2021-12-30 13:55:00|||||||||7
1640872510000|2021-12-30 13:55:10|||||||||6
1640872530000|2021-12-30 13:55:30|||||||||3
1640872540000|2021-12-30 13:55:40|||||||||3
1640872550000|2021-12-30 13:55:50|||||||||5
1640872560000|2021-12-30 13:56:00|||||||||3
1640872570000|2021-12-30 13:56:10|||||||||5
1640872590000|2021-12-30 13:56:30|||||||||2
1640872630000|2021-12-30 13:57:10|||||||||3
1640872650000|2021-12-30 13:57:30|||||||||3
1640872690000|2021-12-30 13:58:10|||||||||6
1640872720000|2021-12-30 13:58:40|||||||||3
1640872730000|2021-12-30 13:58:50|||||||||3
1640872750000|2021-12-30 13:59:10|||||||||375
1640872830000|2021-12-30 14:00:30|||||||||157
1640873010000|2021-12-30 14:03:30|||||||||219
1640873280000|2021-12-30 14:08:00|||||||||10
1640873290000|2021-12-30 14:08:10|||||||||4
1640873330000|2021-12-30 14:08:50|||||||||12
1640873360000|2021-12-30 14:09:20|||||||||10
1640873370000|2021-12-30 14:09:30|||||||||3
1640873390000|2021-12-30 14:09:50|||||||||6
1640873410000|2021-12-30 14:10:10|||||||||3
1640873420000|2021-12-30 14:10:20|||||||||3
1640873480000|2021-12-30 14:11:20|||||||||6
1640873490000|2021-12-30 14:11:30|||||||||3
1640873540000|2021-12-30 14:12:20|||||||||3
1640873560000|2021-12-30 14:12:40|||||||||6
1640873570000|2021-12-30 14:12:50|||||||||3
1640873630000|2021-12-30 14:13:50|||||||||3
1640873690000|2021-12-30 14:14:50|||||||||8
1640873700000|2021-12-30 14:15:00|||||||||3
1640873710000|2021-12-30 14:15:10|||||||||3
1640873720000|2021-12-30 14:15:20|||||||||3
1640873740000|2021-12-30 14:15:40|||||||||3
1640873760000|2021-12-30 14:16:00|||||||||2
1640873770000|2021-12-30 14:16:10|||||||||1
1640873780000|2021-12-30 14:16:20|||||||||3
1640873820000|2021-12-30 14:17:00|||||||||3
1640873830000|2021-12-30 14:17:10|||||||||3
1640873850000|2021-12-30 14:17:30|||||||||3
1640873870000|2021-12-30 14:17:50|||||||||9
1640873890000|2021-12-30 14:18:10|||||||||3
1640873900000|2021-12-30 14:18:20|||||||||20
1640873910000|2021-12-30 14:18:30|||||||||320
1640873920000|2021-12-30 14:18:40|||||||||33
1640873930000|2021-12-30 14:18:50|||||||||2
1640873950000|2021-12-30 14:19:10|||||||||1
1640873960000|2021-12-30 14:19:20|||||||||1
1640873980000|2021-12-30 14:19:40|||||||||2
1640874020000|2021-12-30 14:20:20|||||||||24
1640874040000|2021-12-30 14:20:40|||||||||11
1640874130000|2021-12-30 14:22:10|||||||||1
1640874150000|2021-12-30 14:22:30|||||||||1
1640874160000|2021-12-30 14:22:40|||||||||1
1640874170000|2021-12-30 14:22:50|||||||||4
1640874190000|2021-12-30 14:23:10|||||||||3
1640874200000|2021-12-30 14:23:20|||||||||3
1640874220000|2021-12-30 14:23:40|||||||||3
1640874230000|2021-12-30 14:23:50|||||||||3
1640874240000|2021-12-30 14:24:00|||||||||3
1640874270000|2021-12-30 14:24:30|||||||||6
1640874300000|2021-12-30 14:25:00|||||||||2
1640874340000|2021-12-30 14:25:40|||||||||1
1640874350000|2021-12-30 14:25:50|||||||||4
1640874360000|2021-12-30 14:26:00|||||||||6
1640874450000|2021-12-30 14:27:30|||||||||38
1640874540000|2021-12-30 14:29:00|||||||||3
1640874560000|2021-12-30 14:29:20|||||||||3
1640874630000|2021-12-30 14:30:30|||||||||6
1640874650000|2021-12-30 14:30:50|||||||||152
1640874660000|2021-12-30 14:31:00|||||||||152
1640874670000|2021-12-30 14:31:10|||||||||68
1640874700000|2021-12-30 14:31:40|||||||||10
1640874710000|2021-12-30 14:31:50|||||||||11
1640874720000|2021-12-30 14:32:00|||||||||86
1640874760000|2021-12-30 14:32:40|||||||||15
1640874770000|2021-12-30 14:32:50|||||||||30
1640874800000|2021-12-30 14:33:20|||||||||28
1640874900000|2021-12-30 14:35:00|||||||||62
1640874960000|2021-12-30 14:36:00|||||||||62
1640875130000|2021-12-30 14:38:50|||||||||263
1640875150000|2021-12-30 14:39:10|||||||||1
1640875240000|2021-12-30 14:40:40|||||||||141
1640875260000|2021-12-30 14:41:00|||||||||30
1640875290000|2021-12-30 14:41:30|||||||||174
1640875300000|2021-12-30 14:41:40|||||||||143
1640875310000|2021-12-30 14:41:50|||||||||177
1640875320000|2021-12-30 14:42:00|||||||||35
1640875340000|2021-12-30 14:42:20|||||||||7
1640875350000|2021-12-30 14:42:30|||||||||80
1640875360000|2021-12-30 14:42:40|||||||||297
1640875380000|2021-12-30 14:43:00|||||||||134
1640875450000|2021-12-30 14:44:10|||||||||6
1640875500000|2021-12-30 14:45:00|||||||||5
1640875520000|2021-12-30 14:45:20|||||||||3
1640875600000|2021-12-30 14:46:40|||||||||53
1640875620000|2021-12-30 14:47:00|||||||||9
1640875630000|2021-12-30 14:47:10|||||||||8
1640875640000|2021-12-30 14:47:20|||||||||9
1640875680000|2021-12-30 14:48:00|||||||||1
1640875710000|2021-12-30 14:48:30|||||||||62
1640875740000|2021-12-30 14:49:00|||||||||6
1640875750000|2021-12-30 14:49:10|||||||||5
1640875800000|2021-12-30 14:50:00|||||||||30
1640875870000|2021-12-30 14:51:10|||||||||9
1640876080000|2021-12-30 14:54:40|||||||||6
1640876090000|2021-12-30 14:54:50|||||||||15
1640876100000|2021-12-30 14:55:00|||||||||4
1640876120000|2021-12-30 14:55:20|||||||||8
1640876130000|2021-12-30 14:55:30|||||||||4
1640876150000|2021-12-30 14:55:50|||||||||7
1640876160000|2021-12-30 14:56:00|||||||||16
1640876170000|2021-12-30 14:56:10|||||||||18
1640876180000|2021-12-30 14:56:20|||||||||10
1640876230000|2021-12-30 14:57:10|||||||||3
1640876240000|2021-12-30 14:57:20|||||||||3
1640876250000|2021-12-30 14:57:30|||||||||3
1640876260000|2021-12-30 14:57:40|||||||||3
1640876270000|2021-12-30 14:57:50|||||||||6
1640876280000|2021-12-30 14:58:00|||||||||3
1640876320000|2021-12-30 14:58:40|||||||||4
1640876340000|2021-12-30 14:59:00|||||||||3
1640876350000|2021-12-30 14:59:10|||||||||3
1640876390000|2021-12-30 14:59:50|||||||||32
1640876430000|2021-12-30 15:00:30|||||||||20
1640876440000|2021-12-30 15:00:40|||||||||29
1640876520000|2021-12-30 15:02:00|||||||||4
1640876530000|2021-12-30 15:02:10|||||||||22
1640876550000|2021-12-30 15:02:30|||||||||12
1640876670000|2021-12-30 15:04:30|||||||||24
1640876710000|2021-12-30 15:05:10|||||||||24
1640876720000|2021-12-30 15:05:20|||||||||19
1640876760000|2021-12-30 15:06:00|||||||||72
1640876770000|2021-12-30 15:06:10|||||||||5
1640877040000|2021-12-30 15:10:40|||||||||6
1640877060000|2021-12-30 15:11:00|||||||||53
1640877080000|2021-12-30 15:11:20|||||||||7
1640877090000|2021-12-30 15:11:30|||||||||17
1640877100000|2021-12-30 15:11:40|||||||||10
1640877110000|2021-12-30 15:11:50|||||||||8
1640877120000|2021-12-30 15:12:00|||||||||17
1640877130000|2021-12-30 15:12:10|||||||||3
1640877140000|2021-12-30 15:12:20|||||||||28
1640877180000|2021-12-30 15:13:00|||||||||3
1640877190000|2021-12-30 15:13:10|||||||||3
1640877200000|2021-12-30 15:13:20|||||||||3
1640877220000|2021-12-30 15:13:40|||||||||3
1640877240000|2021-12-30 15:14:00|||||||||6
1640877270000|2021-12-30 15:14:30|||||||||53
1640877320000|2021-12-30 15:15:20|||||||||4
1640877350000|2021-12-30 15:15:50|||||||||28
1640877440000|2021-12-30 15:17:20|||||||||2
1640877460000|2021-12-30 15:17:40|||||||||1
1640877630000|2021-12-30 15:20:30|||||||||7
1640877640000|2021-12-30 15:20:40|||||||||4
1640877660000|2021-12-30 15:21:00|||||||||56
1640877680000|2021-12-30 15:21:20|||||||||7
1640877690000|2021-12-30 15:21:30|||||||||3
1640877710000|2021-12-30 15:21:50|||||||||6
1640877730000|2021-12-30 15:22:10|||||||||6
1640877740000|2021-12-30 15:22:20|||||||||3
1640877750000|2021-12-30 15:22:30|||||||||55
1640877760000|2021-12-30 15:22:40|||||||||24
1640877880000|2021-12-30 15:24:40|||||||||31
1640877890000|2021-12-30 15:24:50|||||||||29
1640877900000|2021-12-30 15:25:00|||||||||94
1640877910000|2021-12-30 15:25:10|||||||||3
1640877960000|2021-12-30 15:26:00|||||||||30
1640878060000|2021-12-30 15:27:40|||||||||89
1640878080000|2021-12-30 15:28:00|||||||||11
1640878100000|2021-12-30 15:28:20|||||||||40
1640878110000|2021-12-30 15:28:30|||||||||29
1640878140000|2021-12-30 15:29:00|||||||||5
1640878240000|2021-12-30 15:30:40|||||||||5
1640878270000|2021-12-30 15:31:10|||||||||18
1640878290000|2021-12-30 15:31:30|||||||||7
1640878300000|2021-12-30 15:31:40|||||||||9
1640878310000|2021-12-30 15:31:50|||||||||3
1640878330000|2021-12-30 15:32:10|||||||||33
1640878350000|2021-12-30 15:32:30|||||||||3
1640878370000|2021-12-30 15:32:50|||||||||3
1640878380000|2021-12-30 15:33:00|||||||||6
1640878660000|2021-12-30 15:37:40|||||||||115
1640878690000|2021-12-30 15:38:10|||||||||65
1640878710000|2021-12-30 15:38:30|||||||||11
1640878720000|2021-12-30 15:38:40|||||||||48
1640878730000|2021-12-30 15:38:50|||||||||4
1640878740000|2021-12-30 15:39:00|||||||||4
1640878750000|2021-12-30 15:39:10|||||||||12
1640878760000|2021-12-30 15:39:20|||||||||3
1640878770000|2021-12-30 15:39:30|||||||||79
1640878780000|2021-12-30 15:39:40|||||||||4
1640878800000|2021-12-30 15:40:00|||||||||2
1640878820000|2021-12-30 15:40:20|||||||||2
1640878840000|2021-12-30 15:40:40|||||||||3
1640878880000|2021-12-30 15:41:20|||||||||3
1640878910000|2021-12-30 15:41:50|||||||||3
1640878920000|2021-12-30 15:42:00|||||||||3
1640878940000|2021-12-30 15:42:20|||||||||139
1640878950000|2021-12-30 15:42:30|||||||||29
1640878960000|2021-12-30 15:42:40|||||||||17
1640878980000|2021-12-30 15:43:00|||||||||5
1640879000000|2021-12-30 15:43:20|||||||||1
1640879140000|2021-12-30 15:45:40|||||||||24
1640879160000|2021-12-30 15:46:00|||||||||5
1640879220000|2021-12-30 15:47:00|||||||||6
1640879250000|2021-12-30 15:47:30|||||||||1
1640879260000|2021-12-30 15:47:40|||||||||5
1640879270000|2021-12-30 15:47:50|||||||||4
1640879280000|2021-12-30 15:48:00|||||||||20
1640879300000|2021-12-30 15:48:20|||||||||3
1640879310000|2021-12-30 15:48:30|||||||||3
1640879320000|2021-12-30 15:48:40|||||||||6
1640879340000|2021-12-30 15:49:00|||||||||15
1640879350000|2021-12-30 15:49:10|||||||||5
1640879360000|2021-12-30 15:49:20|||||||||3
1640879400000|2021-12-30 15:50:00|||||||||7
1640879420000|2021-12-30 15:50:20|||||||||5
1640879440000|2021-12-30 15:50:40|||||||||10
1640879480000|2021-12-30 15:51:20|||||||||9
1640879570000|2021-12-30 15:52:50|||||||||2
1640879660000|2021-12-30 15:54:20|||||||||130
1640879690000|2021-12-30 15:54:50|||||||||4
1640879700000|2021-12-30 15:55:00|||||||||5
1640879710000|2021-12-30 15:55:10|||||||||1
1640879720000|2021-12-30 15:55:20|||||||||4
1640879750000|2021-12-30 15:55:50|||||||||4
1640879760000|2021-12-30 15:56:00|||||||||5
1640879790000|2021-12-30 15:56:30|||||||||8
1640879810000|2021-12-30 15:56:50|||||||||299
1640879830000|2021-12-30 15:57:10|||||||||3
1640879840000|2021-12-30 15:57:20|||||||||152
1640879940000|2021-12-30 15:59:00|||||||||83
1640879950000|2021-12-30 15:59:10|||||||||166
1640879960000|2021-12-30 15:59:20|||||||||8
1640879970000|2021-12-30 15:59:30|||||||||8
1640879990000|2021-12-30 15:59:50|||||||||8
1640880000000|2021-12-30 16:00:00|||||||||117
1640880010000|2021-12-30 16:00:10|||||||||48
1640880020000|2021-12-30 16:00:20|||||||||19
1640880030000|2021-12-30 16:00:30|||||||||8
1640880040000|2021-12-30 16:00:40|||||||||1
1640880050000|2021-12-30 16:00:50|||||||||23
1640880080000|2021-12-30 16:01:20|||||||||30
1640880100000|2021-12-30 16:01:40|||||||||1
1640880120000|2021-12-30 16:02:00|||||||||24
1640880140000|2021-12-30 16:02:20|||||||||7
1640880160000|2021-12-30 16:02:40|||||||||8
1640880210000|2021-12-30 16:03:30|||||||||33
1640880230000|2021-12-30 16:03:50|||||||||14
1640880260000|2021-12-30 16:04:20|||||||||14
1640880330000|2021-12-30 16:05:30|||||||||3
1640880370000|2021-12-30 16:06:10|||||||||5
1640880420000|2021-12-30 16:07:00|||||||||8
1640880450000|2021-12-30 16:07:30|||||||||11
1640880480000|2021-12-30 16:08:00|||||||||84
1640880510000|2021-12-30 16:08:30|||||||||7
1640880520000|2021-12-30 16:08:40|||||||||3
1640880610000|2021-12-30 16:10:10|||||||||44
1640880650000|2021-12-30 16:10:50|||||||||7
1640880660000|2021-12-30 16:11:00|||||||||18
1640880720000|2021-12-30 16:12:00|||||||||22
1640880880000|2021-12-30 16:14:40|||||||||5
1640880890000|2021-12-30 16:14:50|||||||||5
1640880900000|2021-12-30 16:15:00|||||||||5
1640880910000|2021-12-30 16:15:10|||||||||5
1640880930000|2021-12-30 16:15:30|||||||||4
1640880940000|2021-12-30 16:15:40|||||||||8
1640880950000|2021-12-30 16:15:50|||||||||72
1640880960000|2021-12-30 16:16:00|||||||||31
1640880970000|2021-12-30 16:16:10|||||||||16
1640881050000|2021-12-30 16:17:30|||||||||5
1640881070000|2021-12-30 16:17:50|||||||||13
1640881080000|2021-12-30 16:18:00|||||||||5
1640881090000|2021-12-30 16:18:10|||||||||2
1640881160000|2021-12-30 16:19:20|||||||||11
1640881230000|2021-12-30 16:20:30|||||||||6
1640881250000|2021-12-30 16:20:50|||||||||390
1640881260000|2021-12-30 16:21:00|||||||||5
1640881270000|2021-12-30 16:21:10|||||||||18
1640881290000|2021-12-30 16:21:30|||||||||175
1640881300000|2021-12-30 16:21:40|||||||||9
1640881310000|2021-12-30 16:21:50|||||||||9
1640881320000|2021-12-30 16:22:00|||||||||4
1640881340000|2021-12-30 16:22:20|||||||||109
1640881350000|2021-12-30 16:22:30|||||||||3
1640881360000|2021-12-30 16:22:40|||||||||3
1640881380000|2021-12-30 16:23:00|||||||||10
1640881390000|2021-12-30 16:23:10|||||||||3
1640881400000|2021-12-30 16:23:20|||||||||4
1640881410000|2021-12-30 16:23:30|||||||||500
1640881450000|2021-12-30 16:24:10|||||||||3
1640881480000|2021-12-30 16:24:40|||||||||86
1640881530000|2021-12-30 16:25:30|||||||||50
1640881550000|2021-12-30 16:25:50|||||||||35
1640881560000|2021-12-30 16:26:00|||||||||151
1640881570000|2021-12-30 16:26:10|||||||||233
1640881590000|2021-12-30 16:26:30|||||||||2
1640881600000|2021-12-30 16:26:40|||||||||255
1640881610000|2021-12-30 16:26:50|||||||||10
1640881620000|2021-12-30 16:27:00|||||||||17
1640881630000|2021-12-30 16:27:10|||||||||40
1640881650000|2021-12-30 16:27:30|||||||||76
1640881660000|2021-12-30 16:27:40|||||||||290
1640881670000|2021-12-30 16:27:50|||||||||28
1640881690000|2021-12-30 16:28:10|||||||||6
1640881700000|2021-12-30 16:28:20|||||||||20
1640881730000|2021-12-30 16:28:50|||||||||79
1640881740000|2021-12-30 16:29:00|||||||||124
1640881750000|2021-12-30 16:29:10|||||||||35
1640881780000|2021-12-30 16:29:40|||||||||6
1640881790000|2021-12-30 16:29:50|||||||||124
1640881800000|2021-12-30 16:30:00|||||||||538
1640881820000|2021-12-30 16:30:20|||||||||14
1640881830000|2021-12-30 16:30:30|||||||||26
1640881870000|2021-12-30 16:31:10|||||||||40
1640881880000|2021-12-30 16:31:20|||||||||43
1640881990000|2021-12-30 16:33:10|||||||||150
1640882050000|2021-12-30 16:34:10|||||||||11
1640882060000|2021-12-30 16:34:20|||||||||28
1640882070000|2021-12-30 16:34:30|||||||||10
1640882080000|2021-12-30 16:34:40|||||||||543
1640882090000|2021-12-30 16:34:50|||||||||16
1640882100000|2021-12-30 16:35:00|||||||||30
1640882110000|2021-12-30 16:35:10|||||||||17
1640882150000|2021-12-30 16:35:50|||||||||3
1640882230000|2021-12-30 16:37:10|||||||||65
1640882250000|2021-12-30 16:37:30|||||||||37
1640882310000|2021-12-30 16:38:30|||||||||325
1640882340000|2021-12-30 16:39:00|||||||||1
1640882350000|2021-12-30 16:39:10|||||||||1
1640882370000|2021-12-30 16:39:30|||||||||2
1640882380000|2021-12-30 16:39:40|||||||||2
1640882400000|2021-12-30 16:40:00|||||||||100
1640882420000|2021-12-30 16:40:20|||||||||19
1640882520000|2021-12-30 16:42:00|||||||||1
1640882550000|2021-12-30 16:42:30|||||||||51
1640882610000|2021-12-30 16:43:30|||||||||17
1640882650000|2021-12-30 16:44:10|||||||||19
1640882830000|2021-12-30 16:47:10|||||||||12
1640883080000|2021-12-30 16:51:20|||||||||11
1640883210000|2021-12-30 16:53:30|||||||||1
1640883310000|2021-12-30 16:55:10|||||||||15
1640883340000|2021-12-30 16:55:40|||||||||40
1640883360000|2021-12-30 16:56:00|||||||||80
1640883380000|2021-12-30 16:56:20|||||||||3
1640883440000|2021-12-30 16:57:20|||||||||3
1640883450000|2021-12-30 16:57:30|||||||||1
1640884400000|2021-12-30 17:13:20|||||||||10
1640884720000|2021-12-30 17:18:40|||||||||100
1640884770000|2021-12-30 17:19:30|||||||||3
1640884830000|2021-12-30 17:20:30|||||||||3
1640884880000|2021-12-30 17:21:20|||||||||3
1640884920000|2021-12-30 17:22:00|||||||||3
1640884980000|2021-12-30 17:23:00|||||||||3
1640885030000|2021-12-30 17:23:50|||||||||3
1640885080000|2021-12-30 17:24:40|||||||||3
1640885110000|2021-12-30 17:25:10|||||||||10
1640885130000|2021-12-30 17:25:30|||||||||3
1640885170000|2021-12-30 17:26:10|||||||||3
1640885220000|2021-12-30 17:27:00|||||||||3
1640885320000|2021-12-30 17:28:40|||||||||7
1640885370000|2021-12-30 17:29:30|||||||||5
1640885390000|2021-12-30 17:29:50|||||||||2
1640885400000|2021-12-30 17:30:00|||||||||7
1640885410000|2021-12-30 17:30:10|||||||||1
1640885820000|2021-12-30 17:37:00|||||||||3
1640885890000|2021-12-30 17:38:10|||||||||4
1640886230000|2021-12-30 17:43:50|||||||||11
1640886270000|2021-12-30 17:44:30|||||||||2
1640886280000|2021-12-30 17:44:40|||||||||3
1640886320000|2021-12-30 17:45:20|||||||||1
1640886400000|2021-12-30 17:46:40|||||||||1
1640886570000|2021-12-30 17:49:30|||||||||181
1640886620000|2021-12-30 17:50:20|||||||||3
1640886660000|2021-12-30 17:51:00|||||||||7
1640886670000|2021-12-30 17:51:10|||||||||3
1640886730000|2021-12-30 17:52:10|||||||||3
1640886780000|2021-12-30 17:53:00|||||||||3
1640886840000|2021-12-30 17:54:00|||||||||3
1640886890000|2021-12-30 17:54:50|||||||||3
1640887090000|2021-12-30 17:58:10|||||||||4
1640887120000|2021-12-30 17:58:40|||||||||8
1640887150000|2021-12-30 17:59:10|||||||||2
1640887170000|2021-12-30 17:59:30|||||||||1
1640887200000|2021-12-30 18:00:00|||||||||12
1640887220000|2021-12-30 18:00:20|||||||||8
1640887230000|2021-12-30 18:00:30|||||||||2
1640887320000|2021-12-30 18:02:00|||||||||3
1640887420000|2021-12-30 18:03:40|||||||||10
1640887770000|2021-12-30 18:09:30|||||||||2
1640887920000|2021-12-30 18:12:00|||||||||508
1640887970000|2021-12-30 18:12:50|||||||||20
1640888010000|2021-12-30 18:13:30|||||||||60
1640888060000|2021-12-30 18:14:20|||||||||31
1640888160000|2021-12-30 18:16:00|||||||||9
1640888360000|2021-12-30 18:19:20|||||||||171
1640888370000|2021-12-30 18:19:30|||||||||20
1640888400000|2021-12-30 18:20:00|||||||||32
1640888430000|2021-12-30 18:20:30|||||||||31
1640888440000|2021-12-30 18:20:40|||||||||83
1640888500000|2021-12-30 18:21:40|||||||||41
1640888510000|2021-12-30 18:21:50|||||||||54
1640888520000|2021-12-30 18:22:00|||||||||36
1640888740000|2021-12-30 18:25:40|||||||||10
1640888840000|2021-12-30 18:27:20|||||||||500
1640889630000|2021-12-30 18:40:30|||||||||20
1640889640000|2021-12-30 18:40:40|||||||||20
1640890270000|2021-12-30 18:51:10|||||||||2
1640890460000|2021-12-30 18:54:20|||||||||2
1640890890000|2021-12-30 19:01:30|||||||||50
1640890900000|2021-12-30 19:01:40|||||||||20
1640890910000|2021-12-30 19:01:50|||||||||40
1640890980000|2021-12-30 19:03:00|||||||||20
1640891010000|2021-12-30 19:03:30|||||||||81
1640891030000|2021-12-30 19:03:50|||||||||26
1640891040000|2021-12-30 19:04:00|||||||||35
1640891070000|2021-12-30 19:04:30|||||||||121
1640891090000|2021-12-30 19:04:50|||||||||25
1640891120000|2021-12-30 19:05:20|||||||||67
1640892340000|2021-12-30 19:25:40|||||||||5
1640893880000|2021-12-30 19:51:20|||||||||1
1640893890000|2021-12-30 19:51:30|||||||||4
1640894020000|2021-12-30 19:53:40|||||||||1
1640894650000|2021-12-30 20:04:10|||||||||3
1640895480000|2021-12-30 20:18:00|||||||||15
1640895680000|2021-12-30 20:21:20|||||||||7
1640895890000|2021-12-30 20:24:50|||||||||100
1640896040000|2021-12-30 20:27:20|||||||||18
1640896070000|2021-12-30 20:27:50|||||||||32
1640896080000|2021-12-30 20:28:00|||||||||35
1640896110000|2021-12-30 20:28:30|||||||||15
1640896210000|2021-12-30 20:30:10|||||||||1
1640896420000|2021-12-30 20:33:40|||||||||1
1640896620000|2021-12-30 20:37:00|||||||||4
1640896720000|2021-12-30 20:38:40|||||||||4
1640896740000|2021-12-30 20:39:00|||||||||96
1640896780000|2021-12-30 20:39:40|||||||||23
1640896830000|2021-12-30 20:40:30|||||||||108
1640896850000|2021-12-30 20:40:50|||||||||50
1640896980000|2021-12-30 20:43:00|||||||||8
1640897170000|2021-12-30 20:46:10|||||||||1
1640897180000|2021-12-30 20:46:20|||||||||70
1640897370000|2021-12-30 20:49:30|||||||||1
1640897380000|2021-12-30 20:49:40|||||||||1
1640897610000|2021-12-30 20:53:30|||||||||1
1640897620000|2021-12-30 20:53:40|||||||||13
1640897650000|2021-12-30 20:54:10|||||||||29
1640897660000|2021-12-30 20:54:20|||||||||60
1640897670000|2021-12-30 20:54:30|||||||||84
1640897680000|2021-12-30 20:54:40|||||||||97
1640897690000|2021-12-30 20:54:50|||||||||7
1640897740000|2021-12-30 20:55:40|||||||||6
1640897770000|2021-12-30 20:56:10|||||||||3
1640897820000|2021-12-30 20:57:00|||||||||1
1640897870000|2021-12-30 20:57:50|||||||||1
1640897890000|2021-12-30 20:58:10|||||||||1
1640897900000|2021-12-30 20:58:20|||||||||3
1640897930000|2021-12-30 20:58:50|||||||||364
1640897940000|2021-12-30 20:59:00|||||||||10
1640897950000|2021-12-30 20:59:10|||||||||146
1640897970000|2021-12-30 20:59:30|||||||||27
